玉山金 (2884)-凱基-大里券商分點個股進出

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
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/06/14	5	28.75	1	28.70	28.75	4	30,207	0.01%
2024/06/13	0.1	28.75	2	28.90	28.70	-1.9	30,815	-0.01%
2024/06/12	0	0.00	12	28.83	28.75	-12	31,291	-0.04%
2024/06/11	21	28.58	10.1	28.85	28.60	10.9	31,762	0.03%
2024/06/07	0	0.00	3.1	28.95	28.95	-3.1	31,721	-0.01%
2024/06/06	10	28.40	271	28.79	28.85	-261	31,698	-0.82%	大賣/鉅額交易
2024/06/05	71	28.33	11.5	28.58	28.60	59.5	31,635	0.19%
2024/06/04	10	28.20	15	28.51	28.35	-5	31,708	-0.02%
2024/06/03	66.1	28.34	10	28.65	28.60	56.1	31,681	0.18%
2024/05/31	0	0.00	208	28.78	28.60	-208	31,204	-0.67%	大賣/鉅額交易
2024/05/30	12.1	27.81	0.2	27.85	27.70	11.9	29,475	0.04%
2024/05/29	47	28.13	0	0.00	27.90	47	29,317	0.16%
2024/05/28	11.7	28.47	4.5	28.41	28.40	7.2	29,067	0.02%
2024/05/27	3	28.55	1.6	28.32	28.65	1.4	29,542	0.00%
2024/05/24	38	28.28	0	0.00	28.30	38	29,801	0.13%
2024/05/23	91.1	28.43	0	0.00	28.65	91.1	29,765	0.31%
2024/05/22	52	28.60	0	0.00	28.50	52	28,969	0.18%
2024/05/21	243	28.57	2.8	29.06	28.85	240.2	28,352	0.85%	大買/鉅額交易
2024/05/20	114	29.08	288.9	29.32	29.40	-174.9	27,499	-0.64%	大買/大賣/鉅額交易
2024/05/17	0	0.00	157	28.89	29.00	-157	26,294	-0.60%	大賣/鉅額交易
2024/05/16	0.1	28.15	0	0.00	28.30	0.1	25,180	0.00%
2024/05/15	1	27.95	31	28.28	28.00	-30	24,945	-0.12%
2024/05/14	23	27.97	9	28.09	27.90	14	25,005	0.06%
2024/05/13	10	28.25	1.4	28.30	28.30	8.6	25,333	0.03%
2024/05/10	0	0.00	20	28.35	28.50	-20	25,250	-0.08%
2024/05/09	5	28.10	101.1	27.95	27.90	-96.1	25,063	-0.38%	大賣/
2024/05/08	0	0.00	2	28.13	28.25	-2	24,971	-0.01%
2024/05/07	10	28.05	2	28.18	28.20	8	24,922	0.03%
2024/05/06	0	0.00	1	28.20	28.10	-1	24,685	0.00%
2024/05/02	0	0.00	1	27.60	27.45	-1	24,077	0.00%
2024/04/30	49	27.48	1.2	27.61	27.40	47.8	24,007	0.20%
2024/04/29	0	0.00	13	27.61	27.65	-13	23,856	-0.05%
2024/04/26	2.1	27.15	1	27.10	27.10	1.1	23,407	0.00%
2024/04/25	0	26.95	0	0.00	27.15	0	23,519	0.00%
2024/04/24	3	27.17	0	0.00	27.05	3	23,463	0.01%
2024/04/23	100	27.25	0	0.00	27.20	100	23,582	0.42%
2024/04/22	0	0.00	2	26.93	27.05	-2	23,508	-0.01%
2024/04/19	3.8	26.56	0	0.00	26.55	3.8	23,286	0.02%
2024/04/18	10	27.00	8	26.45	27.00	2	22,782	0.01%
2024/04/17	1	26.15	1	26.35	26.50	0	22,603	0.00%
2024/04/16	17.2	26.39	117	26.56	26.30	-99.8	22,238	-0.45%	大賣/
2024/04/15	2.3	26.87	13	27.09	27.05	-10.7	21,578	-0.05%
2024/04/12	30	27.05	0	0.00	27.10	30	21,487	0.14%
2024/04/10	12.1	27.13	0	0.00	27.15	12.1	21,272	0.06%
2024/04/09	0.8	27.15	13.5	27.12	27.30	-12.7	21,201	-0.06%
2024/04/08	0	0.00	3.2	26.96	27.15	-3.2	21,091	-0.02%
2024/04/03	31	26.98	2.2	27.09	26.90	28.8	20,964	0.14%
2024/04/02	0	0.00	0.5	27.25	27.30	-0.5	20,732	0.00%
2024/03/29	10	27.10	14	27.26	27.25	-4	20,636	-0.02%
2024/03/28	35.1	27.16	0.2	27.15	27.15	34.9	20,438	0.17%
2024/03/27	0.9	27.15	1	27.35	27.20	-0.1	20,255	0.00%
2024/03/26	6	27.11	2.5	27.23	27.35	3.5	20,157	0.02%
2024/03/25	60	27.13	11.8	27.04	27.05	48.2	19,831	0.24%
2024/03/22	6.2	27.04	14.3	27.03	27.10	-8.1	19,769	-0.04%
2024/03/21	60.2	26.75	3.2	26.80	26.75	57	19,355	0.29%
2024/03/19	120	26.57	51.5	26.58	26.55	68.5	19,384	0.35%	大買/
2024/03/18	130.4	26.36	168.7	26.62	26.50	-38.3	19,138	-0.20%	大買/大賣/
2024/03/15	54	25.96	205.1	26.05	26.20	-151.1	18,545	-0.81%	大賣/鉅額交易
2024/03/14	2	26.00	117.4	25.95	26.05	-115.4	17,906	-0.64%	大賣/鉅額交易
2024/03/13	32.2	25.55	0	0.00	25.70	32.2	17,429	0.18%
2024/03/12	30	25.55	0	0.00	25.65	30	17,248	0.17%
2024/03/11	2.1	25.40	5	25.33	25.50	-2.9	17,255	-0.02%
2024/03/07	2.1	25.26	3	25.30	25.40	-0.9	16,848	-0.01%
2024/03/06	1	25.30	0	0.00	25.40	1	16,754	0.01%
2024/03/05	1	25.35	0	0.00	25.30	1	17,078	0.01%
2024/03/04	83.2	25.40	5	25.35	25.35	78.2	17,106	0.46%
2024/03/01	3.1	25.27	310	25.28	25.35	-306.9	17,143	-1.79%	大賣/鉅額交易
2024/02/29	4	25.25	2	25.30	25.25	2	17,045	0.01%
2024/02/27	1	25.05	1	25.05	25.10	0	16,349	0.00%
2024/02/26	4	24.35	11.8	24.40	24.35	-7.8	15,680	-0.05%
2024/02/23	3	24.48	4	24.55	24.40	-1	15,393	-0.01%
2024/02/22	1	24.60	0	24.65	24.50	1	15,548	0.01%
2024/02/21	5	24.70	0	0.00	24.65	5	15,462	0.03%
2024/02/20	20	24.80	0	0.00	24.75	20	15,474	0.13%
2024/02/19	22	24.75	1	24.75	24.80	21	15,942	0.13%
2024/02/16	3.3	24.61	3	24.63	24.65	0.3	16,164	0.00%
2024/02/15	23.3	24.75	0.4	24.75	24.65	22.9	16,245	0.14%
2024/02/05	54.2	24.55	6	24.60	24.50	48.2	16,018	0.30%
2024/02/02	102	24.80	0	0.00	24.85	102	15,635	0.65%	大買/鉅額交易
2024/02/01	1	24.80	0	0.00	24.90	1	15,583	0.01%
2024/01/31	101	24.80	0	0.00	24.75	101	15,622	0.65%	大買/鉅額交易
2024/01/30	0	0.00	1	24.85	24.75	-1	15,642	-0.01%
2024/01/29	3	24.93	1	24.98	25.00	2	15,754	0.01%
2024/01/25	3.8	24.64	1	24.65	24.65	2.8	15,891	0.02%
2024/01/24	0	0.00	1	24.65	24.65	-1	15,832	-0.01%
2024/01/23	3	24.60	0	0.00	24.65	3	15,780	0.02%
2024/01/22	101.3	24.67	0	0.00	24.55	101.3	15,738	0.64%	大買/鉅額交易
2024/01/18	100.4	24.75	0	0.00	24.55	100.4	15,506	0.65%
2024/01/17	16.9	24.82	205	24.62	24.60	-188.1	15,396	-1.22%	大賣/鉅額交易
2024/01/16	2	25.00	0	0.00	25.00	2	15,148	0.01%
2024/01/15	0	0.00	1	25.40	25.40	-1	14,957	-0.01%
2024/01/12	0	0.00	0.7	25.35	25.35	-0.7	15,170	0.00%
2024/01/11	8.2	25.44	0	0.00	25.40	8.2	15,220	0.05%
2024/01/09	3	25.70	2	25.58	25.50	1	15,226	0.01%
2024/01/05	0	0.00	17	25.65	25.65	-17	15,177	-0.11%
2024/01/02	0	0.00	42.7	25.76	25.90	-42.7	15,580	-0.27%
2023/12/29	0	0.00	4	25.80	25.80	-4	15,639	-0.03%
2023/12/28	1	25.75	1.1	25.70	25.80	-0.1	15,982	0.00%
2023/12/26	0	0.00	21	25.45	25.50	-21	15,869	-0.13%
2023/12/20	1.2	25.36	0	0.00	25.40	1.2	15,837	0.01%
2023/12/15	0	0.00	30	25.70	25.70	-30	16,006	-0.19%
2023/12/14	0	0.00	1.4	25.67	25.75	-1.4	15,631	-0.01%
2023/12/13	0	0.00	1	25.45	25.45	-1	15,320	-0.01%
2023/12/12	1	25.45	0	0.00	25.50	1	15,780	0.01%
2023/12/11	2	25.45	1	25.60	25.60	1	15,935	0.01%
2023/12/08	0	0.00	7.5	25.58	25.60	-7.5	15,933	-0.05%
2023/12/05	0	0.00	13.3	25.25	25.45	-13.3	15,903	-0.08%
2023/12/04	6.3	25.25	6	25.25	25.25	0.3	15,964	0.00%
2023/12/01	11.4	25.27	1	25.20	25.25	10.4	16,050	0.06%
2023/11/29	2	25.65	0	0.00	25.55	2	15,390	0.01%
2023/11/28	0	0.00	11	25.50	25.70	-11	15,247	-0.07%
2023/11/27	10.2	25.35	0.1	25.45	25.35	10	15,485	0.06%
2023/11/24	0	0.00	1.4	25.53	25.50	-1.4	15,446	-0.01%
2023/11/22	10	25.60	2.1	25.60	25.50	7.9	15,421	0.05%
2023/11/21	2.4	25.43	2.7	25.33	25.70	-0.3	15,392	0.00%
2023/11/20	0	0.00	2	25.20	25.20	-2	15,160	-0.01%
2023/11/17	4.1	25.17	2.1	25.13	25.15	2	15,128	0.01%
2023/11/16	0	0.00	18.6	24.92	25.15	-18.6	15,028	-0.12%
2023/11/15	0.3	24.55	5.3	24.56	24.60	-5	14,492	-0.03%
2023/11/14	0	0.00	1	24.50	24.50	-1	14,218	-0.01%
2023/11/13	12.5	24.51	0.2	24.55	24.50	12.3	14,179	0.09%
2023/11/09	2.2	24.50	0	0.00	24.45	2.2	14,577	0.01%
2023/11/08	4	24.50	3	24.60	24.55	1	14,809	0.01%
2023/11/07	10	24.40	0	0.00	24.50	10	14,679	0.07%
2023/11/06	0.4	24.46	5	24.50	24.55	-4.6	14,703	-0.03%
2023/11/03	0.4	24.35	0	0.00	24.35	0.4	14,523	0.00%
2023/11/02	0	0.00	15	24.15	24.15	-15	14,579	-0.10%
2023/11/01	10	23.85	5	23.89	23.85	5	14,552	0.03%
2023/10/30	8	23.89	3	23.90	23.85	5	14,894	0.03%
2023/10/27	6	23.98	1	23.90	24.00	5	14,857	0.03%
2023/10/26	10	23.85	0	0.00	23.80	10	15,070	0.07%
2023/10/25	25.1	23.95	0	0.00	23.95	25.1	15,050	0.17%
2023/10/24	23	23.90	0	0.00	23.95	23	15,626	0.15%
2023/10/20	21.2	24.00	0	0.00	24.00	21.2	16,482	0.13%
2023/10/19	1	24.30	0	0.00	24.20	1	16,384	0.01%
2023/10/18	10.2	24.50	0	0.00	24.50	10.2	16,613	0.06%
2023/10/16	15	24.70	0	0.00	24.70	15	16,846	0.09%
2023/10/13	0.1	24.65	0	0.00	24.65	0.1	16,874	0.00%
2023/10/12	10.2	24.60	0	0.00	24.75	10.2	17,048	0.06%
2023/10/11	10.2	24.30	24.7	24.55	24.60	-14.4	17,071	-0.08%
2023/10/05	6.1	24.00	2.8	23.98	24.00	3.3	16,946	0.02%
2023/10/04	21.5	23.84	0	0.00	23.80	21.5	16,918	0.13%
2023/10/03	60.4	24.08	7	24.14	24.10	53.4	16,657	0.32%
2023/10/02	1.1	24.16	0	0.00	24.15	1.1	16,730	0.01%
2023/09/28	0.1	24.25	2.3	24.25	24.25	-2.1	17,234	-0.01%
2023/09/27	2.1	24.17	0	0.00	24.15	2.1	17,375	0.01%
2023/09/26	0.3	24.15	2	24.10	24.15	-1.7	17,441	-0.01%
2023/09/25	1	24.35	10	24.25	24.30	-9	17,418	-0.05%
2023/09/22	3	24.15	5	24.10	24.10	-2	17,676	-0.01%
2023/09/21	14.2	24.10	0	0.00	24.05	14.2	17,755	0.08%
2023/09/20	0	24.45	0	0.00	24.35	0	17,558	0.00%
2023/09/19	0.9	24.50	5	24.45	24.45	-4.1	17,476	-0.02%
2023/09/18	1.1	24.40	0	0.00	24.45	1.1	17,648	0.01%
2023/09/15	18.5	24.54	0	0.00	24.40	18.5	17,710	0.10%
2023/09/14	0	0.00	11	24.65	24.80	-11	17,220	-0.06%
2023/09/13	10.9	24.35	0.2	24.35	24.30	10.7	17,044	0.06%
2023/09/12	1.1	24.20	0	0.00	24.25	1.1	17,281	0.01%
2023/09/11	2	24.15	0	0.00	24.15	2	17,201	0.01%
2023/09/08	0	0.00	0.1	24.30	24.20	-0.1	17,161	0.00%
2023/09/07	2.3	24.24	8	24.25	24.20	-5.7	17,201	-0.03%
2023/09/06	3.1	24.37	6.9	24.41	24.35	-3.8	17,154	-0.02%
2023/09/05	0	0.00	0.2	24.70	24.50	-0.2	17,051	0.00%
2023/09/04	1	24.60	0	24.65	24.60	1	17,088	0.01%
2023/09/01	0.1	24.61	0.4	24.65	24.55	-0.3	17,206	0.00%
2023/08/31	0.3	24.77	1.4	24.80	24.45	-1.1	17,334	-0.01%
2023/08/30	0.8	24.90	6	24.80	24.80	-5.2	17,105	-0.03%
2023/08/29	0	0.00	0	24.70	24.60	0	17,267	0.00%
2023/08/28	2	24.60	0	24.65	24.50	2	17,312	0.01%
2023/08/24	14	24.52	10	24.40	24.40	4	17,935	0.02%
2023/08/22	0.1	24.80	0	0.00	24.65	0.1	17,798	0.00%
2023/08/21	1	24.80	16	24.82	24.85	-15	17,833	-0.08%
2023/08/18	7	24.65	0	0.00	24.60	7	17,896	0.04%
2023/08/16	17.2	24.56	0	0.00	24.55	17.2	17,968	0.10%
2023/08/15	1	25.05	31	25.10	25.00	-30	18,074	-0.17%
2023/08/14	4	25.50	2.2	25.40	25.35	1.8	18,157	0.01%
2023/08/11	14.9	25.85	0	0.00	25.70	14.9	18,303	0.08%
2023/08/10	1.8	25.83	5	25.80	25.85	-3.2	18,654	-0.02%
2023/08/08	1.3	25.68	2	25.60	25.60	-0.7	18,629	0.00%
2023/08/07	0	0.00	13	25.74	25.75	-13	18,521	-0.07%
2023/08/04	16	25.58	1	25.60	25.55	15	19,029	0.08%
2023/08/02	9	25.65	0	0.00	25.65	9	19,034	0.05%
2023/08/01	0	0.00	1	25.95	25.95	-1	18,926	-0.01%
2023/07/31	2.1	25.90	0	0.00	25.85	2.1	18,911	0.01%
2023/07/28	1.1	25.91	2	25.98	25.95	-0.9	18,840	0.00%
2023/07/27	10	25.94	140	25.94	26.00	-130	19,073	-0.68%	大賣/鉅額交易
2023/07/26	11	26.90	2	26.90	26.95	9	18,746	0.05%
2023/07/25	25	26.41	9.2	26.41	26.55	15.8	18,198	0.09%
2023/07/21	15.3	26.57	2	26.50	26.45	13.3	17,922	0.07%
2023/07/20	0	0.00	3	26.55	26.60	-3	17,686	-0.02%
2023/07/19	0	0.00	2.5	26.39	26.45	-2.5	17,536	-0.01%
2023/07/18	0.1	26.40	3	26.40	26.45	-2.9	17,454	-0.02%
2023/07/17	0	0.00	18.2	26.43	26.45	-18.2	17,439	-0.10%
2023/07/13	1	26.00	2.1	25.98	26.00	-1.1	17,212	-0.01%
2023/07/12	1	25.65	0	0.00	25.95	1	17,202	0.01%
2023/07/11	2	25.55	15.8	25.74	25.80	-13.8	17,178	-0.08%
2023/07/10	6.3	25.38	0	0.00	25.45	6.3	17,133	0.04%
2023/07/07	12.2	25.65	9.3	25.54	25.55	2.9	17,090	0.02%
2023/07/06	5.3	25.94	0.6	25.95	25.80	4.7	17,046	0.03%
2023/07/05	2.5	26.10	16	26.12	26.15	-13.5	16,503	-0.08%
2023/07/03	0	0.00	1	26.25	26.20	-1	17,050	-0.01%
2023/06/30	2	25.90	2	26.23	26.05	0	17,383	0.00%
2023/06/29	6	25.98	8	26.04	25.95	-2	17,356	-0.01%
2023/06/27	22	26.18	0	0.00	26.20	22	17,375	0.13%
2023/06/26	8	26.35	1.6	26.27	26.35	6.4	17,445	0.04%
2023/06/21	0	0.00	1	26.35	26.40	-1	17,372	-0.01%
2023/06/20	2	26.20	0	0.00	26.30	2	17,509	0.01%
2023/06/19	5.3	26.19	0.9	26.18	26.30	4.4	17,602	0.02%
2023/06/16	0.3	26.25	3	26.30	26.20	-2.7	17,763	-0.02%
2023/06/14	1	26.25	2	26.20	26.25	-1	18,005	-0.01%
2023/06/13	0.1	26.25	3	26.30	26.30	-2.9	18,799	-0.02%
2023/06/12	31.7	26.28	1.2	26.26	26.20	30.5	18,972	0.16%
2023/06/09	2	26.55	2.6	26.54	26.50	-0.6	19,209	0.00%
2023/06/08	10	26.50	0	0.00	26.60	10	19,690	0.05%
2023/06/07	0.2	26.60	22	26.55	26.70	-21.8	20,013	-0.11%
2023/06/06	11.7	26.59	2	26.45	26.55	9.7	20,186	0.05%
2023/06/05	0	0.00	32.5	26.36	26.35	-32.5	20,288	-0.16%
2023/06/02	1	26.00	0	0.00	26.00	1	20,283	0.00%
2023/06/01	0	0.00	3	25.85	25.85	-3	20,341	-0.01%
2023/05/31	0	0.00	2.3	25.91	25.90	-2.3	20,433	-0.01%
2023/05/30	11.1	25.90	0	0.00	25.90	11.1	20,093	0.06%
2023/05/29	10	25.80	8.1	25.93	25.80	1.9	20,295	0.01%
2023/05/26	2	25.83	2.2	25.78	25.75	-0.2	21,019	0.00%
2023/05/25	1.1	25.86	0	0.00	25.80	1.1	21,338	0.01%
2023/05/24	0.6	26.03	1.3	26.00	26.10	-0.7	21,844	0.00%
2023/05/23	0	0.00	2.6	26.16	26.10	-2.6	24,309	-0.01%
2023/05/22	22	26.21	0.1	26.20	26.20	21.9	24,670	0.09%
2023/05/19	0.1	26.20	9	26.24	26.30	-8.9	24,822	-0.04%
2023/05/18	2.5	25.90	82	26.00	26.00	-79.5	24,535	-0.32%
2023/05/17	0.9	25.75	100	25.90	25.90	-99.1	24,518	-0.40%
2023/05/16	100	25.45	2.3	25.44	25.70	97.8	24,504	0.40%
2023/05/15	1	25.30	7	25.19	25.30	-6	24,649	-0.02%
2023/05/12	0.1	25.25	0	0.00	25.25	0.1	24,732	0.00%
2023/05/11	0	0.00	7.5	25.40	25.45	-7.5	24,717	-0.03%
2023/05/10	0	0.00	6	25.52	25.50	-6	24,967	-0.02%
2023/05/09	0.7	25.00	2	24.95	25.05	-1.3	24,612	-0.01%
2023/05/08	0.8	25.00	4	24.99	24.95	-3.2	24,684	-0.01%
2023/05/05	0.3	24.95	1.1	24.95	24.95	-0.9	24,564	0.00%
2023/05/04	0	0.00	4	24.78	24.90	-4	24,734	-0.02%
2023/05/03	1.1	24.79	7	24.75	24.80	-5.9	24,849	-0.02%
2023/05/02	13.3	24.73	0	0.00	24.90	13.3	25,028	0.05%
2023/04/28	0.3	24.85	4	24.95	24.95	-3.8	25,602	-0.01%
2023/04/27	12	24.77	0	0.00	24.80	12	25,915	0.05%
2023/04/26	3	24.87	0	0.00	24.95	3	26,074	0.01%
2023/04/25	0	0.00	1	24.95	24.95	-1	26,059	0.00%
2023/04/24	1	24.70	0.1	24.95	25.00	0.9	26,186	0.00%
2023/04/21	2	24.85	1	24.90	24.85	1	26,318	0.00%
2023/04/20	0	0.00	1.2	24.83	24.90	-1.2	26,408	0.00%
2023/04/19	3	25.13	4	25.05	25.05	-1	26,893	0.00%
2023/04/18	2	25.23	7	25.29	25.30	-5	26,824	-0.02%
2023/04/17	21	25.25	1.1	25.25	25.25	20	26,845	0.07%
2023/04/14	1.1	25.30	1.1	25.44	25.45	0	26,928	0.00%
2023/04/13	0	0.00	1	25.30	25.30	-1	26,870	0.00%
2023/04/12	0.2	25.20	1	25.30	25.30	-0.8	26,846	0.00%
2023/04/11	10	25.05	0	0.00	25.25	10	26,870	0.04%
2023/04/10	0	0.00	0.1	25.05	25.00	-0.1	26,754	0.00%
2023/04/07	3.5	25.01	0	0.00	25.00	3.5	26,718	0.01%
2023/04/06	52.4	25.36	156.6	25.34	25.45	-104.2	26,524	-0.39%	大賣/鉅額交易
2023/03/31	0.3	25.13	9	25.20	25.30	-8.7	25,953	-0.03%
2023/03/30	12.1	24.99	5	24.98	25.00	7.1	25,577	0.03%
2023/03/29	0.9	24.90	2	24.85	24.90	-1.1	25,366	0.00%
2023/03/28	0	0.00	2	24.78	24.80	-2	25,574	-0.01%
2023/03/27	1	24.70	1	24.75	24.70	0	25,631	0.00%
2023/03/24	0	0.00	0.5	24.70	24.70	-0.5	25,780	0.00%
2023/03/23	2	24.60	1	24.60	24.65	1	25,780	0.00%
2023/03/22	1	24.45	30	24.37	24.45	-29	25,746	-0.11%
2023/03/21	23.7	24.13	0	0.00	23.95	23.7	25,969	0.09%
2023/03/20	2	23.65	0.2	23.75	23.75	1.8	25,940	0.01%
2023/03/17	1.2	23.61	20	23.70	23.70	-18.8	25,820	-0.07%
2023/03/16	25.4	23.59	2	23.60	23.55	23.4	25,737	0.09%
2023/03/15	2.2	24.10	0	0.00	24.00	2.2	25,346	0.01%
2023/03/14	54	24.10	50	24.10	24.05	4	25,227	0.02%
2023/03/13	6.8	24.29	3.1	24.30	24.35	3.7	24,999	0.01%
2023/03/10	19	24.60	0	0.00	24.55	19	24,830	0.08%
2023/03/09	37	24.81	1	24.90	24.85	36	24,730	0.15%
2023/03/08	5.4	24.97	3	25.02	25.00	2.4	25,046	0.01%
2023/03/07	2	24.95	30	24.95	25.00	-28	25,186	-0.11%
2023/03/06	4.3	24.76	1.4	24.74	24.85	2.9	25,275	0.01%
2023/03/03	6.5	24.71	100	24.80	24.65	-93.5	25,394	-0.37%
2023/03/02	8	24.73	6	24.70	24.70	2	25,413	0.01%
2023/03/01	34.7	24.75	0	24.80	24.80	34.7	25,464	0.14%
2023/02/24	4	24.85	10.2	24.95	24.95	-6.2	25,274	-0.02%
2023/02/23	66	24.95	40.3	24.90	24.95	25.7	24,712	0.10%
2023/02/22	50.3	24.80	102	24.65	24.90	-51.7	24,520	-0.21%	大賣/
2023/02/21	159.6	24.70	22.3	24.63	24.75	137.4	24,211	0.57%	大買/鉅額交易
2023/02/20	16.1	26.02	87.1	25.98	26.00	-71	22,032	-0.32%
2023/02/17	2.7	25.36	0	0.00	25.40	2.7	22,020	0.01%
2023/02/16	0.6	25.25	0	0.00	25.10	0.6	22,302	0.00%
2023/02/15	117.1	25.14	1	25.10	25.05	116.1	22,859	0.51%	大買/鉅額交易
2023/02/14	34	25.25	173	25.25	25.25	-139	22,744	-0.61%	大賣/鉅額交易
2023/02/13	3.1	25.08	6	24.94	25.20	-3	22,744	-0.01%
2023/02/10	5	24.66	14	24.61	24.70	-9	22,403	-0.04%
2023/02/09	0	0.00	12	24.59	24.60	-12	22,403	-0.05%
2023/02/08	5	24.62	0.4	24.71	24.50	4.6	22,448	0.02%
2023/02/07	10	24.49	0.3	24.55	24.40	9.8	22,204	0.04%
2023/02/06	17	24.56	1	24.65	24.50	16	22,109	0.07%
2023/02/03	5	24.70	1	24.70	24.70	4	21,991	0.02%
2023/02/02	58.1	24.65	0	0.00	24.65	58.1	22,066	0.26%
2023/02/01	4	24.61	0	0.00	24.65	4	21,983	0.02%
2023/01/31	23	24.57	8	24.60	24.50	15	22,091	0.07%
2023/01/30	2	24.53	1	24.60	24.90	1	21,892	0.00%
2023/01/17	14	24.25	0	0.00	24.15	14	21,493	0.07%
2023/01/16	4	24.51	3	24.55	24.45	1	21,542	0.00%
2023/01/13	0.2	24.35	30	24.30	24.25	-29.8	21,747	-0.14%
2023/01/12	34	24.06	2	24.15	24.05	32	22,253	0.14%
2023/01/11	3.3	24.32	0	0.00	24.20	3.3	22,618	0.01%
2023/01/09	20.4	24.45	74	24.27	24.60	-53.6	23,482	-0.23%
2023/01/06	1	23.95	2	24.00	23.95	-1	23,520	0.00%
2023/01/05	5	24.00	0	0.00	24.00	5	24,293	0.02%
2023/01/04	93.1	23.84	0	0.00	23.80	93.1	24,469	0.38%
2022/12/30	1	24.15	70	24.20	24.05	-69	25,089	-0.28%
2022/12/29	0.3	24.08	6	24.10	24.10	-5.7	25,674	-0.02%
2022/12/28	0	24.20	0	0.00	24.05	0	25,844	0.00%
2022/12/23	40	24.05	40	24.10	24.10	0	26,908	0.00%
2022/12/21	35	24.05	30	24.10	24.10	5	27,681	0.02%
2022/12/20	3.2	23.96	0	0.00	24.00	3.2	27,990	0.01%
2022/12/19	66	24.10	35	24.10	24.30	31	28,030	0.11%
2022/12/16	37	24.25	1	24.30	24.25	36	28,079	0.13%
2022/12/15	25	24.40	25	24.60	24.60	0	28,313	0.00%
2022/12/14	0	0.00	30	24.65	24.65	-30	28,358	-0.11%
2022/12/13	0.2	24.21	0	0.00	24.20	0.2	28,309	0.00%
2022/12/12	0.1	24.43	0	0.00	24.55	0.1	27,953	0.00%
2022/12/08	0	0.00	4	24.50	24.65	-4	28,421	-0.01%
2022/12/07	5	24.20	3	24.42	24.40	2	28,384	0.01%
2022/12/06	2.1	24.16	0.2	24.30	24.20	1.9	28,176	0.01%
2022/12/05	1	24.45	0	0.00	24.25	1	28,230	0.00%
2022/12/02	0.1	24.47	17.3	24.25	24.15	-17.2	28,164	-0.06%
2022/12/01	6	24.60	2	25.00	24.60	4	28,065	0.01%
2022/11/30	2	24.67	0	0.00	24.80	2	27,907	0.01%
2022/11/29	127	24.39	0	0.00	24.50	127	27,597	0.46%	大買/鉅額交易
2022/11/28	0	23.90	3	24.10	24.10	-3	27,285	-0.01%
2022/11/25	7	23.95	0	0.00	24.15	7	27,359	0.03%
2022/11/24	2	24.10	0	0.00	24.25	2	27,342	0.01%
2022/11/23	24	24.00	0	0.00	24.00	24	27,320	0.09%
2022/11/22	2	23.68	0	0.00	23.75	2	27,186	0.01%
2022/11/21	0	0.00	3	23.50	23.75	-3	27,053	-0.01%
2022/11/18	12	23.59	15.3	23.47	23.70	-3.2	26,863	-0.01%
2022/11/17	5.6	23.67	0	0.00	23.75	5.6	26,730	0.02%
2022/11/16	2.2	24.05	1	24.00	24.00	1.2	26,587	0.00%
2022/11/15	14	24.14	4	24.06	24.20	10	26,305	0.04%
2022/11/14	20	24.03	0	0.00	24.05	20	25,900	0.08%
2022/11/11	17	23.78	41	23.93	24.00	-24	25,449	-0.09%
2022/11/10	1.1	23.26	0	0.00	23.20	1.1	24,852	0.00%
2022/11/09	1	23.40	0	0.00	23.45	1	24,785	0.00%
2022/11/08	12.1	23.50	0	0.00	23.50	12.1	24,490	0.05%
2022/11/07	1	23.40	22	23.31	23.50	-21	24,427	-0.09%
2022/11/03	20	23.05	15	23.08	23.05	5	24,429	0.02%
2022/11/02	12	23.37	10	23.50	23.25	2	24,583	0.01%
2022/10/31	1	23.35	40	23.45	23.20	-39	24,549	-0.16%
2022/10/28	31	23.27	0	0.00	23.15	31	24,458	0.13%
2022/10/27	22	23.12	1	23.15	23.10	21	24,668	0.09%
2022/10/26	10	23.29	13	23.32	23.20	-3	24,592	-0.01%
2022/10/25	1.9	22.67	0	0.00	22.80	1.9	24,368	0.01%
2022/10/24	10.9	23.08	0	0.00	22.85	10.9	24,346	0.04%
2022/10/21	11	22.98	0	0.00	22.95	11	24,367	0.05%
2022/10/20	75.1	22.41	128	22.08	22.55	-53	24,420	-0.22%	大賣/
2022/10/19	8.3	22.73	0	0.00	22.50	8.3	24,148	0.03%
2022/10/18	8.7	22.93	0	0.00	23.00	8.7	24,006	0.04%
2022/10/17	27	23.09	10	23.05	23.10	17	23,675	0.07%
2022/10/14	6.9	23.68	0	0.00	23.55	6.9	23,619	0.03%
2022/10/13	41.6	23.84	2.3	23.85	23.75	39.3	23,349	0.17%
2022/10/12	10.3	24.60	3	24.25	24.60	7.3	22,797	0.03%
2022/10/11	7.9	24.55	0	0.00	24.40	7.9	22,867	0.03%
2022/10/07	3.3	25.29	2	25.30	25.30	1.3	22,305	0.01%
2022/10/06	9	25.22	10	25.25	25.45	-1	22,453	0.00%
2022/10/05	6.4	25.38	0	0.00	25.25	6.4	22,312	0.03%
2022/10/04	6.6	25.37	4	25.41	25.30	2.6	22,603	0.01%
2022/10/03	0.2	25.46	0	0.00	25.35	0.2	23,041	0.00%
2022/09/30	9.4	25.90	0	0.00	25.75	9.4	22,887	0.04%
2022/09/29	4	26.01	0	0.00	26.10	4	22,759	0.02%
2022/09/28	22	26.12	0.2	26.45	26.10	21.8	22,658	0.10%
2022/09/27	1.2	26.22	0	0.00	26.15	1.2	22,376	0.01%
2022/09/26	3.1	26.36	0	0.00	26.35	3.1	22,217	0.01%
2022/09/23	5.1	26.79	0	0.00	26.75	5.1	22,276	0.02%
2022/09/22	7	26.84	0	0.00	26.80	7	22,245	0.03%
2022/09/21	0	27.40	0	0.00	27.30	0	21,945	0.00%
2022/09/20	2	27.40	0	0.00	27.40	2	21,898	0.01%
2022/09/19	0	0.00	6.3	27.45	27.40	-6.3	21,916	-0.03%
2022/09/15	1	27.40	5	27.53	27.55	-4	21,723	-0.02%
2022/09/14	0.3	27.60	2	27.50	27.40	-1.7	21,826	-0.01%
2022/09/13	5	27.75	4.5	27.90	27.75	0.5	21,825	0.00%
2022/09/12	4	27.45	3	27.75	27.75	1	21,909	0.00%
2022/09/08	0.2	27.50	0	0.00	27.50	0.2	22,215	0.00%
2022/09/07	9.1	27.44	1	27.40	27.30	8.1	22,493	0.04%
2022/09/06	0	0.00	7	27.85	27.80	-7	22,502	-0.03%
2022/09/05	5	27.50	5	27.67	27.55	0	22,607	0.00%
2022/09/02	1	27.65	0.5	27.75	27.60	0.5	22,677	0.00%
2022/09/01	33.9	27.68	3	27.85	27.65	30.9	22,680	0.14%
2022/08/31	2.6	27.83	14.1	28.01	28.20	-11.4	22,507	-0.05%
2022/08/30	3	27.70	0	0.00	27.65	3	22,279	0.01%
2022/08/29	4.1	27.68	5	27.63	27.70	-0.9	22,262	0.00%
2022/08/26	1	27.90	0	0.00	28.00	1	22,205	0.00%
2022/08/25	1	27.75	0	0.00	27.80	1	22,389	0.00%
2022/08/23	2	27.53	0	0.00	27.55	2	23,486	0.01%
2022/08/22	9.3	27.83	0	0.00	27.80	9.3	23,625	0.04%
2022/08/19	0	0.00	0.5	28.05	28.05	-0.5	23,772	0.00%
2022/08/17	0	0.00	0.2	28.40	28.25	-0.2	24,592	0.00%
2022/08/16	3.2	28.30	4	28.24	28.30	-0.8	24,579	0.00%
2022/08/15	1.4	28.39	2	28.40	28.35	-0.6	24,915	0.00%
2022/08/12	5	28.40	0.1	28.40	28.45	4.9	25,136	0.02%
2022/08/11	0.7	28.40	2	28.45	28.50	-1.3	25,489	-0.01%
2022/08/10	3	28.15	0	0.00	28.15	3	25,919	0.01%
2022/08/09	9	28.01	3	28.10	28.10	6	26,201	0.02%
2022/08/08	2	27.55	0	0.00	27.60	2	26,293	0.01%
2022/08/05	3	27.48	0.4	27.58	27.55	2.6	26,864	0.01%
2022/08/04	0	0.00	10	27.25	27.30	-10	27,340	-0.04%
2022/08/03	10.3	27.05	2	26.95	27.20	8.3	27,583	0.03%
2022/08/02	2	27.05	0	0.00	27.35	2	28,013	0.01%
2022/08/01	0.2	27.40	0	0.00	27.20	0.2	28,162	0.00%
2022/07/29	6.5	27.15	17	27.65	27.50	-10.5	28,435	-0.04%
2022/07/28	11.7	27.40	75	27.30	27.65	-63.3	28,289	-0.22%
2022/07/27	15	29.23	107	29.20	29.35	-92	28,025	-0.33%	大賣/
2022/07/26	11.5	29.23	80	29.15	29.20	-68.6	27,904	-0.25%
2022/07/25	19	29.22	11.4	29.22	29.15	7.6	27,790	0.03%
2022/07/22	12	28.61	1.1	28.97	29.05	10.9	27,909	0.04%
2022/07/21	21	28.22	0.1	28.30	28.45	20.9	27,922	0.07%
2022/07/20	5	28.15	0	0.00	27.85	5	27,933	0.02%
2022/07/19	3	27.78	0	0.00	27.85	3	27,927	0.01%
2022/07/18	13.3	27.74	0	0.00	28.00	13.3	28,027	0.05%
2022/07/15	108	27.15	0	0.00	27.20	108	27,870	0.39%	大買/鉅額交易
2022/07/14	0	0.00	1	27.45	27.40	-1	27,967	0.00%
2022/07/13	1	27.00	13	27.20	27.10	-12	27,947	-0.04%
2022/07/12	8	26.67	0	0.00	26.50	8	28,125	0.03%
2022/07/11	20.4	27.22	3	27.17	27.05	17.4	27,990	0.06%
2022/07/08	5	28.44	0	0.00	28.30	5	28,352	0.02%
2022/07/07	6	28.61	5	28.35	28.60	1	28,510	0.00%
2022/07/06	5.1	28.80	5	28.70	28.60	0.1	28,719	0.00%
2022/07/01	5	29.20	10	28.85	29.10	-5	30,456	-0.02%
2022/06/29	10	29.40	1	29.45	29.40	9	30,565	0.03%
2022/06/24	10	29.55	0	0.00	29.65	10	31,025	0.03%
2022/06/23	1	29.20	1	29.30	29.40	0	31,097	0.00%
2022/06/22	30	29.05	0	0.00	28.95	30	30,976	0.10%
2022/06/21	0.5	29.45	0	0.00	29.50	0.5	30,840	0.00%
2022/06/20	2	29.28	0	0.00	29.00	2	30,838	0.01%
2022/06/17	6.2	29.12	12	29.06	29.10	-5.8	30,830	-0.02%
2022/06/16	0	0.00	1	29.50	29.50	-1	30,482	0.00%
2022/06/15	1	29.00	5	29.10	29.15	-4	30,603	-0.01%
2022/06/14	13	29.25	1	29.00	29.45	12	30,745	0.04%
2022/06/13	0.2	28.90	0	0.00	28.90	0.2	30,810	0.00%
2022/06/09	3.2	29.11	0	0.00	29.15	3.2	30,719	0.01%
2022/06/08	0	0.00	1	29.50	29.50	-1	30,664	0.00%
2022/06/06	3	29.55	0.5	29.60	29.60	2.5	31,008	0.01%
2022/06/02	8	29.50	3	29.50	29.55	5	31,306	0.02%
2022/06/01	1	29.95	0.2	30.05	29.80	0.8	31,558	0.00%
2022/05/31	2	29.93	0	0.00	30.60	2	31,353	0.01%
2022/05/30	10	29.70	10	29.92	30.05	0	30,566	0.00%
2022/05/27	0	0.00	15	29.00	29.40	-15	30,477	-0.05%
2022/05/26	22.1	29.02	0.5	29.00	28.80	21.6	30,519	0.07%
2022/05/25	0	0.00	0.2	29.55	29.55	-0.2	30,243	0.00%
2022/05/24	0.1	29.70	0.3	29.50	29.45	-0.2	30,635	0.00%
2022/05/23	0.6	29.00	12	29.58	29.45	-11.4	30,589	-0.04%
2022/05/20	48.2	29.04	3	28.85	28.90	45.2	30,556	0.15%
2022/05/19	10.2	28.80	0	0.00	28.75	10.2	30,358	0.03%
2022/05/18	14	29.21	43	28.60	29.60	-29	29,968	-0.10%
2022/05/17	17.8	28.68	0	0.00	28.60	17.8	29,719	0.06%
2022/05/16	12.4	29.02	0	0.00	29.10	12.4	29,628	0.04%
2022/05/13	1.1	29.49	2.1	29.55	29.45	-1	29,513	0.00%
2022/05/12	3.1	29.67	3.5	29.83	29.50	-0.4	29,045	0.00%
2022/05/11	0	0.00	1	30.65	30.65	-1	28,676	0.00%
2022/05/10	15	30.40	1	29.85	30.35	14	28,560	0.05%
2022/05/09	4.2	30.85	0	0.00	30.70	4.2	28,178	0.02%
2022/05/06	21.3	31.59	12	31.37	31.80	9.3	28,159	0.03%
2022/05/05	0	0.00	34	32.10	32.10	-34	28,325	-0.12%
2022/05/04	2	32.50	0.5	32.63	32.40	1.5	28,119	0.01%
2022/05/03	8	32.76	10	33.25	32.70	-2	28,203	-0.01%
2022/04/29	6	33.65	5.1	33.46	33.85	0.9	27,989	0.00%
2022/04/28	5	33.05	0	0.00	33.30	5	27,975	0.02%
2022/04/27	3.3	32.98	3.4	33.16	33.20	-0.1	27,580	0.00%
2022/04/26	11	33.45	6	33.33	33.45	5	27,301	0.02%
2022/04/25	1	32.25	2	32.35	32.45	-1	26,959	0.00%
2022/04/22	9.2	32.71	0	0.00	33.00	9.2	26,784	0.03%
2022/04/21	0	0.00	7	32.15	32.20	-7	26,673	-0.03%
2022/04/20	0	0.00	2	32.20	32.50	-2	26,892	-0.01%
2022/04/19	41.5	32.30	0	0.00	32.15	41.5	26,908	0.15%
2022/04/18	21	32.12	2.3	31.93	32.20	18.8	26,963	0.07%
2022/04/15	9	33.50	0	0.00	33.30	9	26,415	0.03%
2022/04/14	50.5	34.33	31	34.45	33.35	19.5	26,342	0.07%
2022/04/13	26	35.40	16	35.15	35.25	10	25,645	0.04%
2022/04/12	0	0.00	25	35.02	35.15	-25	25,441	-0.10%
2022/04/11	53	35.15	12.2	34.98	35.35	40.8	25,024	0.16%
2022/04/08	113.2	34.03	14.2	34.46	34.85	99	24,284	0.41%	大買/
2022/04/07	11.1	34.35	49.2	34.30	33.75	-38.1	23,842	-0.16%
2022/04/06	11	33.70	10.1	33.45	34.05	0.9	22,977	0.00%
2022/04/01	2	33.05	8	33.09	33.00	-6	22,610	-0.03%
2022/03/31	16.1	33.08	0	0.00	33.05	16.1	22,363	0.07%
2022/03/30	1	32.85	70.1	32.70	32.85	-69.1	22,078	-0.31%
2022/03/29	5	32.27	2	32.50	32.30	3	21,769	0.01%
2022/03/28	8	31.51	107	31.63	32.10	-99	21,517	-0.46%	大賣/
2022/03/25	15	31.65	2	31.73	31.80	13	21,349	0.06%
2022/03/24	25	31.69	0	0.00	31.80	25	21,255	0.12%
2022/03/23	20.8	31.55	1	31.60	31.70	19.8	21,237	0.09%
2022/03/22	0	0.00	1	31.40	31.40	-1	20,979	0.00%
2022/03/21	1	31.20	4.1	31.20	31.15	-3.1	20,700	-0.01%
2022/03/18	0.4	31.05	5.1	31.20	31.05	-4.7	20,610	-0.02%
2022/03/17	29	30.92	6	30.89	30.90	23	20,246	0.11%
2022/03/16	4	30.50	2	30.50	30.50	2	19,838	0.01%
2022/03/15	1	30.00	4.1	30.05	30.10	-3.1	19,599	-0.02%
2022/03/14	0	0.00	2	30.10	30.05	-2	19,488	-0.01%
2022/03/11	0	0.00	22	29.85	29.95	-22	19,522	-0.11%
2022/03/10	0	0.00	11	29.57	29.90	-11	19,461	-0.06%
2022/03/09	7	28.96	14	29.00	28.80	-7	19,237	-0.04%
2022/03/08	3	28.83	1	29.00	28.95	2	19,069	0.01%
2022/03/07	19.6	29.12	0.7	29.05	29.20	18.9	18,755	0.10%
2022/03/04	20.6	29.51	1	29.70	29.70	19.6	18,877	0.10%
2022/03/03	1	29.90	10	29.95	29.95	-9	18,961	-0.05%
2022/03/02	12	29.75	10	29.90	29.90	2	19,008	0.01%
2022/03/01	4	29.73	10	29.95	29.80	-6	18,859	-0.03%
2022/02/25	21.4	29.27	10	29.45	29.45	11.4	19,000	0.06%
2022/02/24	13	29.57	0	0.00	29.60	13	18,467	0.07%
2022/02/23	2.1	29.98	0	0.00	30.00	2.1	18,052	0.01%
2022/02/22	8.5	29.89	40	29.80	30.00	-31.5	18,132	-0.17%
2022/02/18	8	30.42	2	30.45	30.35	6	17,825	0.03%
2022/02/17	4	30.59	0	0.00	30.50	4	17,913	0.02%
2022/02/16	8	30.30	3	30.53	30.65	5	17,857	0.03%
2022/02/15	1.4	30.31	1	30.35	30.25	0.4	17,736	0.00%
2022/02/14	0.7	30.25	0.7	30.35	30.35	0	18,057	0.00%
2022/02/11	20	30.10	0	0.00	30.40	20	18,304	0.11%
2022/02/10	30	30.30	17	30.15	30.30	13	18,248	0.07%
2022/02/09	0	0.00	25	30.22	30.35	-25	18,159	-0.14%
2022/02/08	27	30.11	22.7	29.87	30.10	4.3	17,802	0.02%
2022/02/07	1	29.65	3.7	29.66	29.95	-2.7	17,460	-0.02%
2022/01/26	1	28.95	21.5	29.05	29.00	-20.5	16,923	-0.12%
2022/01/25	26	28.52	2	28.85	28.85	24	16,852	0.14%
2022/01/24	0	0.00	1	28.40	28.85	-1	16,611	-0.01%
2022/01/21	11	28.75	1	28.75	28.85	10	16,652	0.06%
2022/01/20	1	28.85	0	0.00	28.95	1	16,580	0.01%
2022/01/19	15	29.05	0	0.00	29.00	15	16,539	0.09%
2022/01/18	0	0.00	2	29.23	29.20	-2	16,580	-0.01%
2022/01/17	5	29.15	12.3	29.39	29.20	-7.3	16,515	-0.04%
2022/01/14	2.6	29.44	10.1	29.55	29.50	-7.5	16,375	-0.05%
2022/01/13	1.2	29.65	0.1	29.50	29.90	1.2	16,353	0.01%
2022/01/12	1	29.30	0	0.00	29.40	1	16,038	0.01%
2022/01/11	0	0.00	11.1	29.01	29.30	-11.1	15,830	-0.07%
2022/01/10	0.1	28.90	100	28.95	28.95	-99.9	15,589	-0.64%
2022/01/07	104	28.95	1	28.95	28.95	103	15,599	0.66%	大買/鉅額交易
2022/01/06	0	0.00	43	28.44	28.55	-43	15,267	-0.28%
2022/01/05	0	0.00	0.3	28.10	28.20	-0.3	14,964	0.00%
2022/01/03	2	28.10	0	0.00	28.00	2	15,109	0.01%
2021/12/30	0	0.00	2.1	28.07	28.05	-2.1	15,184	-0.01%
2021/12/29	0	0.00	1	28.10	28.05	-1	15,235	-0.01%
2021/12/28	3.7	28.00	0	0.00	28.00	3.7	15,216	0.02%
2021/12/27	1	27.90	6.4	27.90	27.95	-5.4	15,232	-0.04%
2021/12/24	0	0.00	1.1	27.95	27.95	-1.1	15,526	-0.01%
2021/12/23	2	27.90	1	27.90	27.90	1	15,713	0.01%
2021/12/22	5	27.80	0	0.00	27.90	5	15,935	0.03%
2021/12/20	1	27.80	1	27.75	27.80	0	16,105	0.00%
2021/12/16	0	0.00	6	27.80	27.85	-6	16,103	-0.04%
2021/12/15	0	0.00	2	27.70	27.70	-2	16,649	-0.01%
2021/12/14	1	27.70	0	0.00	27.75	1	17,018	0.01%
2021/12/13	12	27.90	0	0.00	27.85	12	17,039	0.07%
2021/12/09	10.1	27.90	0	0.00	28.00	10.1	17,054	0.06%
2021/12/08	20	28.00	1.3	27.99	28.00	18.7	17,096	0.11%
2021/12/07	2	27.90	1	27.90	28.00	1	17,150	0.01%
2021/12/06	1	27.80	30	27.70	27.90	-29	17,161	-0.17%
2021/12/03	0	0.00	3.4	27.80	27.85	-3.4	17,375	-0.02%
2021/12/02	0.3	27.55	0	0.00	27.70	0.3	17,391	0.00%
2021/12/01	0	0.00	2	27.50	27.55	-2	17,536	-0.01%
2021/11/30	31	27.35	0	0.00	26.95	31	17,713	0.18%
2021/11/29	3.8	27.22	30	27.15	27.20	-26.2	17,555	-0.15%
2021/11/26	11	27.55	0	0.00	27.60	11	18,159	0.06%
2021/11/25	20	27.78	1	27.80	27.90	19	19,582	0.10%
2021/11/24	0	0.00	2.1	27.98	28.00	-2.1	20,638	-0.01%
2021/11/23	2	27.35	23	27.35	27.40	-21	21,097	-0.10%
2021/11/19	0	0.00	13	27.67	27.65	-13	21,606	-0.06%
2021/11/18	1.9	27.90	1	27.95	27.95	0.9	22,181	0.00%
2021/11/17	0	0.00	0.6	27.86	27.95	-0.6	22,368	0.00%
2021/11/16	2	27.90	6	27.85	27.90	-4	22,525	-0.02%
2021/11/15	0	0.00	24	27.84	27.95	-24	22,819	-0.11%
2021/11/12	24	27.60	1.2	27.57	27.60	22.8	22,868	0.10%
2021/11/11	0	0.00	66.1	27.69	27.75	-66.1	23,019	-0.29%
2021/11/10	50	27.35	0	0.00	27.35	50	22,766	0.22%
2021/11/09	5.1	26.89	0	0.00	27.00	5.1	22,490	0.02%
2021/11/08	0	0.00	52	26.90	26.90	-52	22,524	-0.23%
2021/11/05	0	0.00	0.5	26.80	26.80	-0.5	22,508	0.00%
2021/11/04	0	0.00	4.6	26.72	26.70	-4.6	22,650	-0.02%
2021/11/02	0	0.00	38	26.65	26.70	-38	22,957	-0.17%
2021/11/01	0	0.00	1	26.70	26.65	-1	23,062	0.00%
2021/10/29	1	26.40	2	26.40	26.55	-1	23,108	0.00%
2021/10/28	53	26.65	2	26.75	26.60	51	22,959	0.22%
2021/10/27	0	0.00	1	26.75	26.75	-1	23,112	0.00%
2021/10/26	2	26.55	51	26.60	26.65	-49	23,197	-0.21%
2021/10/25	40	26.35	0.7	26.45	26.35	39.3	23,185	0.17%
2021/10/22	10	26.40	3	26.42	26.45	7	23,368	0.03%
2021/10/21	0	0.00	16	26.43	26.50	-16	23,477	-0.07%
2021/10/18	38	26.20	0.5	26.25	26.20	37.5	23,748	0.16%
2021/10/15	0	0.00	7	26.20	26.20	-7	23,849	-0.03%
2021/10/14	7	26.05	5	26.20	26.10	2	23,979	0.01%
2021/10/13	1	26.10	0	0.00	26.15	1	24,116	0.00%
2021/10/12	10	26.10	1	26.00	26.15	9	24,346	0.04%
2021/10/08	1.1	26.01	4	26.00	26.00	-2.9	24,156	-0.01%
2021/10/07	1	26.20	0.2	26.25	26.25	0.8	24,320	0.00%
2021/10/06	7	25.95	0	0.00	26.05	7	24,491	0.03%
2021/10/05	2.5	26.00	18.7	25.95	25.90	-16.2	24,529	-0.07%
2021/10/04	0.6	26.10	0	0.00	26.00	0.6	24,580	0.00%
2021/10/01	1	26.00	10.7	26.06	26.10	-9.7	24,614	-0.04%
2021/09/30	1.6	26.19	4	26.25	26.30	-2.4	24,461	-0.01%
2021/09/29	0	0.00	11	26.25	26.35	-11	24,349	-0.05%
2021/09/28	0	0.00	3	26.37	26.40	-3	24,262	-0.01%
2021/09/27	7.4	26.35	0	0.00	26.40	7.4	24,322	0.03%
2021/09/23	0	0.00	1	26.20	26.25	-1	24,375	0.00%
2021/09/22	8.5	25.88	0	0.00	25.90	8.5	24,477	0.03%
2021/09/17	1.1	26.26	20	26.35	26.25	-18.9	24,030	-0.08%
2021/09/16	4	26.33	0	0.00	26.35	4	23,797	0.02%
2021/09/15	1.5	26.35	6	26.30	26.30	-4.5	23,745	-0.02%
2021/09/14	2.1	26.35	2	26.35	26.35	0.1	23,843	0.00%
2021/09/13	3	26.33	0	0.00	26.30	3	23,811	0.01%
2021/09/10	1	26.25	0	0.00	26.30	1	23,932	0.00%
2021/09/09	2	26.25	0	0.00	26.25	2	24,207	0.01%
2021/09/06	1.2	26.21	3.2	26.25	26.25	-2	23,993	-0.01%
2021/09/03	22	26.21	0	0.00	26.30	22	23,818	0.09%
2021/09/02	4	26.13	14	26.20	26.25	-10	23,598	-0.04%
2021/09/01	12.2	26.15	40	26.23	26.05	-27.8	23,230	-0.12%
2021/08/31	35.5	26.10	178	26.00	26.60	-142.5	22,507	-0.63%	大賣/鉅額交易
2021/08/30	26	27.84	23.7	27.87	27.85	2.3	20,942	0.01%
2021/08/27	15	27.45	6.7	27.49	27.70	8.3	19,846	0.04%
2021/08/26	25.1	27.32	13.1	27.35	27.40	12	19,041	0.06%
2021/08/25	65	27.28	0	0.00	27.35	65	18,798	0.35%
2021/08/24	27	27.10	18	27.11	27.30	9	18,566	0.05%
2021/08/23	11	26.90	0	0.00	26.90	11	17,996	0.06%
2021/08/20	10	26.90	21	26.95	26.85	-11	17,928	-0.06%
2021/08/19	26.1	26.84	2.1	26.88	26.95	24	18,302	0.13%
2021/08/18	2	26.95	0	0.00	27.00	2	17,916	0.01%
2021/08/17	1	26.65	2	26.83	26.95	-1	17,749	-0.01%
2021/08/16	1.2	26.73	1	26.70	26.70	0.2	17,505	0.00%
2021/08/13	0	0.00	3.2	26.90	26.95	-3.2	17,345	-0.02%
2021/08/12	0	0.00	122	26.99	27.00	-122	17,308	-0.70%	大賣/鉅額交易
2021/08/11	0	0.00	19	26.95	27.00	-19	17,244	-0.11%
2021/08/10	0	0.00	4	26.91	27.00	-4	17,443	-0.02%
2021/08/09	2	26.80	0.1	26.85	26.90	1.9	18,082	0.01%
2021/08/06	50	26.80	0	0.00	26.85	50	18,103	0.28%
2021/08/05	12	26.80	1	26.90	26.90	11	18,629	0.06%
2021/08/04	3.2	26.95	0	0.00	26.90	3.2	20,131	0.02%
2021/08/03	50	26.80	0	0.00	26.95	50	20,465	0.24%
2021/08/02	0	0.00	102.2	26.60	26.90	-102.2	20,712	-0.49%	大賣/鉅額交易
2021/07/30	3	26.60	1	26.60	26.50	2	20,574	0.01%
2021/07/29	1	26.50	2	26.60	26.60	-1	20,545	0.00%
2021/07/28	4	26.35	1	26.50	26.50	3	20,655	0.01%
2021/07/27	2	26.50	1	26.50	26.50	1	21,197	0.00%
2021/07/26	10.7	26.55	1	26.55	26.50	9.7	21,430	0.05%
2021/07/23	7	26.59	0	0.00	26.60	7	21,524	0.03%
2021/07/22	1	26.40	2	26.40	26.45	-1	21,421	0.00%
2021/07/21	20	26.35	0.4	26.40	26.35	19.6	21,320	0.09%
2021/07/20	2.1	26.33	1	26.40	26.40	1.1	21,381	0.01%
2021/07/19	100	26.38	0.2	26.35	26.40	99.8	21,433	0.47%
2021/07/16	0.1	26.40	100	26.50	26.50	-99.9	21,724	-0.46%
2021/07/15	0	0.00	2.2	26.35	26.35	-2.2	21,674	-0.01%
2021/07/14	0	0.00	0.1	26.25	26.30	-0.1	21,797	0.00%
2021/07/12	1.1	26.25	83.1	26.30	26.25	-82	22,083	-0.37%
2021/07/09	16	26.02	0	0.00	26.20	16	22,478	0.07%
2021/07/08	9	26.10	0	0.00	26.20	9	22,743	0.04%
2021/07/06	0	0.00	9.2	26.10	26.15	-9.2	23,074	-0.04%
2021/07/05	1.1	26.01	0	0.00	26.05	1.1	23,161	0.00%
2021/07/02	12	26.00	1	26.05	26.00	11	23,201	0.05%
2021/07/01	5	26.15	0	0.00	26.00	5	23,204	0.02%
2021/06/30	0	0.00	15	26.23	26.30	-15	23,240	-0.06%
2021/06/29	0	0.00	1	26.05	26.15	-1	23,187	0.00%
2021/06/28	4	26.25	0.2	26.20	26.25	3.8	23,308	0.02%
2021/06/25	0	0.00	1	26.15	26.15	-1	23,499	0.00%
2021/06/24	0.4	25.95	2	25.93	25.95	-1.6	23,579	-0.01%
2021/06/23	0	0.00	3.1	25.73	25.90	-3.1	23,683	-0.01%
2021/06/22	70	25.49	9.6	25.50	25.40	60.4	23,735	0.25%
2021/06/21	9	25.41	70	25.55	25.45	-61	23,739	-0.26%
2021/06/18	20	25.55	0	0.00	25.50	20	23,754	0.08%
2021/06/17	2.1	25.50	1	25.60	25.65	1.1	23,584	0.00%
2021/06/16	4	25.74	2	25.65	25.60	2	23,962	0.01%
2021/06/15	1.1	25.70	0.2	26.00	25.75	1	23,927	0.00%
2021/06/11	2	25.78	2	25.75	25.80	0	24,103	0.00%
2021/06/09	30.2	25.80	0	0.00	25.70	30.2	24,614	0.12%
2021/06/04	20	25.85	0	0.00	25.95	20	25,575	0.08%
2021/06/03	5	25.85	4	25.91	25.95	1	26,131	0.00%
2021/06/02	27.1	25.95	1	26.00	26.00	26.1	26,310	0.10%
2021/06/01	3	25.60	1	25.75	25.90	2	26,357	0.01%
2021/05/31	0.1	25.50	0	25.65	25.55	0.1	26,612	0.00%
2021/05/28	0	0.00	2	25.40	25.40	-2	26,718	-0.01%
2021/05/26	0	0.00	4	25.51	25.55	-4	27,010	-0.01%
2021/05/25	2	25.25	50	25.40	25.40	-48	27,379	-0.18%
2021/05/24	2	25.30	0	0.00	25.25	2	27,482	0.01%
2021/05/19	22	25.45	0	0.00	25.40	22	27,954	0.08%
2021/05/18	3	25.57	11	25.59	25.60	-8	28,091	-0.03%
2021/05/17	75	24.94	16	24.75	24.95	59	28,481	0.21%
2021/05/14	9.2	25.50	1	25.45	25.55	8.2	27,862	0.03%
2021/05/13	53.1	25.26	37	25.16	25.35	16.1	27,860	0.06%
2021/05/12	54	25.55	44.2	25.55	25.40	9.8	27,438	0.04%
2021/05/11	1.2	26.42	35	26.50	26.25	-33.8	26,033	-0.13%
2021/05/10	10	26.75	5	26.65	26.80	5	25,839	0.02%
2021/05/07	2	26.53	100.1	26.70	26.65	-98.1	26,540	-0.37%
2021/05/06	1.1	26.45	1	26.55	26.60	0.1	26,979	0.00%
2021/05/05	105.5	26.20	4	26.25	26.30	101.5	27,096	0.37%	大買/鉅額交易
2021/05/04	40	26.17	123.4	26.30	26.25	-83.4	27,266	-0.31%	大賣/
2021/05/03	7.1	26.64	4	26.64	26.60	3.1	26,904	0.01%
2021/04/29	50.1	26.80	1	26.80	26.95	49.1	27,035	0.18%
2021/04/28	30	26.85	9	26.90	26.95	21	27,148	0.08%
2021/04/27	0	0.00	0.5	26.90	27.00	-0.5	27,701	0.00%
2021/04/26	9	26.97	1.1	26.90	27.00	8	27,763	0.03%
2021/04/23	1	26.70	58.4	26.67	26.80	-57.4	27,879	-0.21%
2021/04/22	54.1	26.91	42	26.92	26.85	12.1	27,868	0.04%
2021/04/21	2	27.05	2	27.05	27.00	0	27,647	0.00%
2021/04/20	3	27.10	35	27.15	27.20	-32	27,540	-0.12%
2021/04/19	53	27.18	11	27.19	27.25	42	27,496	0.15%
2021/04/16	2.1	26.83	4	26.81	26.95	-2	27,294	-0.01%
2021/04/15	16	26.80	133	26.79	26.90	-117	27,286	-0.43%	大賣/鉅額交易
2021/04/14	50	26.30	147	26.29	26.35	-97	26,924	-0.36%	大賣/
2021/04/13	3.1	26.23	1	26.25	26.25	2.1	26,728	0.01%
2021/04/12	84.1	26.09	7	26.11	26.20	77.1	26,557	0.29%
2021/04/09	4	26.20	29	26.20	26.15	-25	26,466	-0.09%
2021/04/08	52	26.10	0	0.00	26.20	52	26,487	0.20%
2021/04/07	80	26.10	7	26.14	26.15	73	26,720	0.27%
2021/04/06	0	0.00	81	26.15	26.10	-81	26,731	-0.30%
2021/04/01	52	26.05	0	0.00	26.10	52	26,703	0.19%
2021/03/31	5	26.13	2	26.10	26.10	3	26,666	0.01%
2021/03/30	24	26.13	0	0.00	26.20	24	26,416	0.09%
2021/03/29	15.1	26.18	1.5	26.22	26.20	13.5	26,210	0.05%
2021/03/26	0	0.00	12.6	26.08	26.20	-12.6	26,057	-0.05%
2021/03/25	1	26.00	101	26.00	26.05	-100	25,970	-0.39%	大賣/
2021/03/23	2	26.00	2	26.00	25.90	0	26,008	0.00%
2021/03/22	2	25.93	3	25.95	25.95	-1	25,951	0.00%
2021/03/19	9	25.91	14	25.91	26.05	-5	26,046	-0.02%
2021/03/18	2	26.10	4	26.08	26.10	-2	25,737	-0.01%
2021/03/17	1	26.00	5.1	26.06	26.00	-4.1	25,731	-0.02%
2021/03/16	60.3	26.14	3	26.16	26.20	57.4	25,656	0.22%
2021/03/15	2.1	25.95	4	26.03	26.10	-1.9	25,622	-0.01%
2021/03/12	76.1	25.87	0.4	25.90	25.95	75.7	25,843	0.29%
2021/03/11	10	26.00	56	26.10	25.90	-46	25,925	-0.18%
2021/03/10	22	25.94	84	25.98	26.00	-62	25,775	-0.24%
2021/03/09	35	25.61	15.1	25.56	25.70	19.9	25,339	0.08%
2021/03/08	2	25.15	1	25.20	25.15	1	25,064	0.00%
2021/03/05	0.1	25.20	1	25.10	25.05	-1	25,058	0.00%
2021/03/04	1	25.15	1	25.00	25.10	0	25,593	0.00%
2021/03/02	4	25.40	1	25.30	25.15	3	25,283	0.01%
2021/02/26	18	25.33	2	25.20	25.25	16	25,295	0.06%
2021/02/25	0	0.00	3	25.52	25.75	-3	24,685	-0.01%
2021/02/24	0	0.00	17	25.40	25.35	-17	24,484	-0.07%
2021/02/23	1	25.20	13	25.01	25.25	-12	24,729	-0.05%
2021/02/22	4	24.90	15.1	24.91	24.85	-11.1	24,809	-0.04%
2021/02/19	1	24.70	6	24.80	24.90	-5	25,091	-0.02%
2021/02/18	2	24.90	24	24.95	24.90	-22	25,108	-0.09%
2021/02/17	0	0.00	17	24.70	24.70	-17	25,169	-0.07%
2021/02/05	0	0.00	3	24.12	24.10	-3	24,668	-0.01%
2021/02/03	9	24.03	0	0.00	23.95	9	25,528	0.04%
2021/02/02	11	24.14	13	24.19	24.10	-2	25,657	-0.01%
2021/02/01	19	23.85	3	23.90	23.90	16	25,792	0.06%
2021/01/29	40.4	23.85	2	23.70	23.60	38.4	25,749	0.15%
2021/01/28	27	24.03	1	24.10	24.00	26	24,919	0.10%
2021/01/27	5	24.21	0	0.00	24.20	5	24,495	0.02%
2021/01/26	7	24.14	0	0.00	24.10	7	24,330	0.03%
2021/01/25	93	24.24	1	24.15	24.25	92	24,011	0.38%
2021/01/22	20	24.33	1	24.50	24.30	19	24,061	0.08%
2021/01/21	30.6	24.63	1	24.65	24.50	29.6	23,998	0.12%
2021/01/20	45.1	24.65	20.4	24.75	24.55	24.7	23,734	0.10%
2021/01/19	7	24.90	0	0.00	24.90	7	23,204	0.03%
2021/01/18	3	24.90	10	24.90	24.90	-7	23,246	-0.03%
2021/01/15	17	25.06	8	25.05	25.00	9	23,093	0.04%
2021/01/14	4	25.23	0.1	25.30	25.20	3.9	23,056	0.02%
2021/01/13	0	0.00	18	25.40	25.30	-18	23,141	-0.08%
2021/01/12	3	25.23	2	25.30	25.30	1	23,295	0.00%
2021/01/11	30	25.35	61	25.47	25.50	-31	23,462	-0.13%
2021/01/08	17.1	25.24	5	25.10	25.50	12.1	23,573	0.05%
2021/01/06	4	25.10	3	25.15	25.20	1	23,392	0.00%
2021/01/05	3	25.27	0.8	25.30	25.30	2.2	23,250	0.01%
2020/12/30	10	25.45	9	25.47	25.70	1	23,358	0.00%
2020/12/29	3.8	24.96	4.5	24.96	25.00	-0.7	23,076	0.00%
2020/12/28	2	24.95	6	24.95	24.95	-4	23,218	-0.02%
2020/12/25	12	25.00	7	25.00	25.00	5	23,198	0.02%
2020/12/24	5	25.00	0.2	25.05	24.95	4.8	23,221	0.02%
2020/12/23	1	25.00	2	24.95	24.95	-1	23,360	0.00%
2020/12/22	51.5	25.15	3	25.10	25.00	48.5	23,614	0.21%
2020/12/21	0	0.00	1	25.20	25.30	-1	24,413	0.00%
2020/12/17	0	0.00	6	25.35	25.30	-6	25,044	-0.02%
2020/12/16	2	25.15	25	25.19	25.25	-23	25,276	-0.09%
2020/12/15	14	24.87	0	0.00	24.85	14	25,416	0.06%
2020/12/14	1	25.00	0	0.00	25.00	1	25,176	0.00%
2020/12/11	12	25.18	0	0.00	25.10	12	25,001	0.05%
2020/12/10	23	25.05	5	25.10	25.00	18	24,867	0.07%
2020/12/09	9.1	25.02	0	0.00	25.10	9.1	24,773	0.04%
2020/12/08	13	24.97	0	0.00	25.05	13	24,550	0.05%
2020/12/07	6	25.24	15	25.27	25.15	-9	24,111	-0.04%
2020/12/04	1	25.30	2	25.40	25.40	-1	24,198	0.00%
2020/12/03	2	25.30	0	0.00	25.25	2	24,136	0.01%
2020/12/02	3	25.15	3	25.12	25.30	0	24,269	0.00%
2020/12/01	3	25.20	0	0.00	25.30	3	24,275	0.01%
2020/11/30	13.8	25.36	0	0.00	25.15	13.8	24,224	0.06%
2020/11/27	2	25.48	0	0.00	25.45	2	24,017	0.01%
2020/11/26	0	0.00	11	25.49	25.55	-11	24,056	-0.05%
2020/11/25	13	25.57	3	25.60	25.40	10	24,236	0.04%
2020/11/24	10	25.68	0	0.00	25.75	10	24,014	0.04%
2020/11/23	5	25.51	15	25.55	25.60	-10	23,973	-0.04%
2020/11/20	18	25.34	1	25.30	25.35	17	23,919	0.07%
2020/11/19	6	25.55	4	25.45	25.65	2	23,463	0.01%
2020/11/18	1.7	25.86	3	25.90	25.85	-1.3	23,071	-0.01%
2020/11/17	3	25.97	2.7	26.01	26.10	0.3	22,736	0.00%
2020/11/16	0	0.00	1.6	26.11	26.15	-1.6	23,108	-0.01%
2020/11/12	8	26.09	4	26.13	26.15	4	23,264	0.02%
2020/11/11	5	26.25	23	26.29	26.50	-18	23,204	-0.08%
2020/11/10	0	0.00	7	25.69	25.80	-7	22,260	-0.03%
2020/11/09	22	25.41	3	25.30	25.45	19	21,970	0.09%
2020/11/06	51	25.15	1	25.25	25.30	50	21,709	0.23%
2020/11/04	0	0.00	1	24.95	24.85	-1	21,638	0.00%
2020/11/02	31	24.40	1	24.50	24.60	30	21,661	0.14%
2020/10/30	3.1	24.34	1	24.40	24.30	2.1	21,827	0.01%
2020/10/29	12	24.45	0	0.00	24.35	12	21,638	0.06%
2020/10/28	7	24.70	1	24.75	24.70	6	21,705	0.03%
2020/10/27	1	24.75	2	24.70	24.75	-1	21,812	0.00%
2020/10/26	5.1	24.98	0	0.00	24.95	5.1	22,009	0.02%
2020/10/23	19	24.83	0	0.00	24.75	19	22,506	0.08%
2020/10/22	2	24.60	0	0.00	24.80	2	25,008	0.01%
2020/10/21	5	24.58	0	0.00	24.50	5	26,046	0.02%
2020/10/20	5	24.56	0	0.00	24.70	5	26,460	0.02%
2020/10/19	6	24.80	0.1	24.90	24.75	5.9	26,540	0.02%
2020/10/16	10	24.93	0	0.00	24.90	10	26,756	0.04%
2020/10/15	5	25.01	0	0.00	25.05	5	26,830	0.02%
2020/10/14	1	25.10	0	0.00	25.15	1	26,846	0.00%
2020/10/13	2	25.15	2	25.15	25.15	0	27,029	0.00%
2020/10/12	2	25.23	1.2	25.16	25.35	0.8	27,217	0.00%
2020/10/08	13	25.30	0.8	25.50	25.35	12.2	27,219	0.04%
2020/10/06	3	25.80	1	25.75	25.75	2	27,617	0.01%
2020/10/05	3	25.52	2	25.50	25.45	1	27,813	0.00%
2020/09/30	2	25.60	0	0.00	25.60	2	27,790	0.01%
2020/09/29	0	0.00	5	25.90	25.80	-5	27,958	-0.02%
2020/09/28	11	25.75	2	25.80	25.90	9	28,192	0.03%
2020/09/25	3.2	25.40	12	25.33	25.30	-8.8	28,384	-0.03%
2020/09/24	26.3	24.97	1	25.05	24.90	25.3	28,287	0.09%
2020/09/23	20.1	25.53	0.1	25.60	25.55	20	27,546	0.07%
2020/09/22	26	25.66	16	25.69	25.60	10	27,331	0.04%
2020/09/21	7	26.09	25	26.22	26.05	-18	27,043	-0.07%
2020/09/18	3	26.43	0	0.00	26.40	3	26,918	0.01%
2020/09/17	10	26.55	1	26.55	26.60	9	26,755	0.03%
2020/09/16	0	0.00	10.5	26.65	26.70	-10.5	26,831	-0.04%
2020/09/15	0	0.00	1.7	26.59	26.60	-1.7	26,935	-0.01%
2020/09/14	0.1	26.70	4	26.60	26.60	-3.9	27,256	-0.01%
2020/09/11	5	26.62	3	26.60	26.70	2	27,304	0.01%
2020/09/10	1	26.60	0	0.00	26.70	1	27,557	0.00%
2020/09/09	5	26.37	0	0.00	26.60	5	27,873	0.02%
2020/09/08	4	26.60	0	0.00	26.60	4	27,947	0.01%
2020/09/07	2	26.73	7.6	26.66	26.70	-5.6	28,718	-0.02%
2020/09/04	14	26.69	10.6	26.71	26.65	3.4	29,062	0.01%
2020/09/03	0.1	26.95	3	26.85	26.85	-2.9	29,103	-0.01%
2020/09/02	10	26.86	1	26.90	26.90	9	29,261	0.03%
2020/09/01	3	27.00	4	27.08	27.20	-1	29,059	0.00%
2020/08/31	1	27.10	6	27.13	27.20	-5	29,157	-0.02%
2020/08/28	2.3	27.26	0	0.00	27.20	2.3	29,474	0.01%
2020/08/27	3.9	27.26	4.4	27.21	27.20	-0.5	29,939	0.00%
2020/08/26	0	0.00	4.4	27.29	27.35	-4.4	30,396	-0.01%
2020/08/25	2	27.40	2	27.33	27.25	0	30,506	0.00%
2020/08/24	2	27.10	5	27.15	27.05	-3	31,756	-0.01%
2020/08/21	2	27.15	1	27.50	27.40	1	32,195	0.00%
2020/08/20	7	27.02	0	0.00	27.05	7	32,276	0.02%
2020/08/19	2	27.88	7	27.77	27.55	-5	32,031	-0.02%
2020/08/18	0	0.00	3.9	27.41	27.50	-3.9	31,835	-0.01%
2020/08/17	2	27.10	6	27.06	27.10	-4	32,140	-0.01%
2020/08/14	0	0.00	1	26.90	26.95	-1	32,209	0.00%
2020/08/13	1	26.95	0	0.00	27.00	1	32,374	0.00%
2020/08/12	0	0.00	3	26.90	26.85	-3	32,598	-0.01%
2020/08/11	2	26.95	0	0.00	26.85	2	32,816	0.01%
2020/08/10	2	26.85	0	0.00	26.85	2	32,858	0.01%
2020/08/07	2	26.90	0	0.00	26.90	2	32,913	0.01%
2020/08/06	2.3	26.95	1	26.95	27.00	1.3	33,007	0.00%
2020/08/05	5	26.92	0	0.00	26.90	5	33,092	0.02%
2020/08/04	2	27.03	27.3	27.10	27.10	-25.3	33,189	-0.08%
2020/08/03	15	26.89	0	0.00	26.80	15	33,177	0.05%
2020/07/31	0	0.00	3	27.10	27.10	-3	32,897	-0.01%
2020/07/30	4	27.06	1	27.10	27.25	3	32,868	0.01%
2020/07/29	30	27.38	16	27.54	27.20	14	32,705	0.04%
2020/07/28	69	26.56	175	26.64	26.95	-106	32,413	-0.33%	大賣/鉅額交易
2020/07/27	32	28.92	9.6	28.94	28.95	22.4	30,383	0.07%
2020/07/24	51	28.95	0	0.00	28.95	51	29,551	0.17%
2020/07/23	16	29.10	0	0.00	29.10	16	29,042	0.06%
2020/07/22	8	29.05	0	0.00	29.20	8	28,988	0.03%
2020/07/21	15	29.30	1	29.20	29.25	14	28,612	0.05%
2020/07/20	5	29.20	2	29.18	29.25	3	28,624	0.01%
2020/07/17	17.4	29.21	11	29.20	29.15	6.4	28,770	0.02%
2020/07/16	10	28.95	2	28.98	28.95	8	29,162	0.03%
2020/07/14	25	28.85	7.3	28.87	28.80	17.7	29,484	0.06%
2020/07/13	14	28.65	3	28.78	28.80	11	29,705	0.04%
2020/07/10	0	0.00	1	28.15	28.30	-1	29,897	0.00%
2020/07/09	2	28.33	1	28.55	28.30	1	30,300	0.00%
2020/07/08	10	28.35	11	28.37	28.45	-1	30,544	0.00%
2020/07/07	0	0.00	1.4	28.23	28.30	-1.4	30,728	0.00%
2020/07/06	1	28.30	4	28.28	28.40	-3	31,080	-0.01%
2020/07/03	1	28.05	11	28.10	28.10	-10	31,273	-0.03%
2020/07/02	0	0.00	1	28.05	28.05	-1	31,621	0.00%
2020/07/01	0	0.00	6	28.00	28.00	-6	32,269	-0.02%
2020/06/30	0	0.00	7.4	27.80	27.80	-7.4	32,596	-0.02%
2020/06/29	6	27.74	1	27.75	27.80	5	32,870	0.02%
2020/06/24	1	28.00	2	28.00	27.95	-1	33,276	0.00%
2020/06/23	0.4	28.00	2	27.88	27.95	-1.6	34,143	0.00%
2020/06/22	10	27.75	0	0.00	27.80	10	34,936	0.03%
2020/06/19	3	27.90	10	27.90	27.80	-7	36,670	-0.02%
2020/06/18	3	27.97	1	27.90	28.00	2	37,548	0.01%
2020/06/17	8	27.91	4	28.05	28.05	4	38,448	0.01%
2020/06/16	0	0.00	10	28.11	28.05	-10	41,134	-0.02%
2020/06/15	5	27.61	0	0.00	27.50	5	44,287	0.01%
2020/06/12	22	27.56	4	27.60	27.65	18	46,443	0.04%
2020/06/11	16.5	28.29	1	28.10	28.00	15.5	48,087	0.03%
2020/06/10	6	28.28	5	28.30	28.35	1	48,827	0.00%
2020/06/09	0	0.00	7	28.05	28.20	-7	50,493	-0.01%
2020/06/08	1	28.05	12	28.07	28.10	-11	52,153	-0.02%
2020/06/05	1	28.00	10	28.05	28.00	-9	52,394	-0.02%
2020/06/04	27	28.20	4.1	28.09	28.10	22.9	52,914	0.04%
2020/06/03	4	28.00	22	28.12	28.20	-18	53,442	-0.03%
2020/06/02	4	27.25	15	27.29	27.55	-11	53,144	-0.02%
2020/06/01	10	27.08	14	27.00	27.05	-4	52,883	-0.01%
2020/05/29	9	26.67	5	26.90	26.65	4	52,809	0.01%
2020/05/28	25	26.85	0	0.00	26.80	25	51,720	0.05%
2020/05/27	6	26.93	11	26.95	26.95	-5	51,943	-0.01%
2020/05/26	8	27.01	1	27.00	26.90	7	52,311	0.01%
2020/05/25	3	26.55	0	0.00	26.85	3	52,400	0.01%
2020/05/22	13.1	26.82	0.8	26.85	26.75	12.3	52,542	0.02%
2020/05/21	9	27.02	1	27.05	27.00	8	52,286	0.02%
2020/05/20	1	26.95	0	0.00	27.00	1	52,172	0.00%
2020/05/19	0	0.00	8	27.08	26.90	-8	52,337	-0.02%
2020/05/18	2	26.88	8	26.95	26.80	-6	52,591	-0.01%
2020/05/15	9	26.96	3	26.97	26.95	6	52,388	0.01%
2020/05/14	1.2	26.99	4	26.90	26.90	-2.8	52,322	-0.01%
2020/05/13	1	27.10	1	27.10	27.15	0	52,245	0.00%
2020/05/12	2	26.90	2	26.95	26.85	0	52,304	0.00%
2020/05/11	10	27.10	8	27.10	27.05	2	52,086	0.00%
2020/05/08	18	26.89	0	0.00	26.85	18	51,777	0.03%
2020/05/07	5	26.84	0	0.00	26.80	5	51,779	0.01%
2020/05/06	15	26.73	0	0.00	26.85	15	51,838	0.03%
2020/05/05	6	26.84	1	27.10	26.85	5	51,890	0.01%
2020/05/04	9	26.78	0.4	26.95	26.80	8.6	52,065	0.02%
2020/04/30	15	27.17	33	27.18	27.30	-18	51,954	-0.03%
2020/04/29	4	26.83	13	26.63	26.75	-9	51,951	-0.02%
2020/04/27	0	0.00	93	26.20	26.20	-93	53,523	-0.17%
2020/04/24	18	25.61	5	25.69	25.70	13	53,499	0.02%
2020/04/23	4	25.60	3	25.60	25.50	1	53,577	0.00%
2020/04/22	12	25.28	1	25.05	25.35	11	53,322	0.02%
2020/04/21	30	25.69	5	25.95	25.60	25	53,060	0.05%
2020/04/20	4	26.08	2	26.08	26.20	2	52,741	0.00%
2020/04/17	39	26.49	27	26.74	26.30	12	52,728	0.02%
2020/04/16	9.1	26.40	6	26.33	26.40	3.1	52,423	0.01%
2020/04/15	6	26.55	7	26.56	26.65	-1	52,003	0.00%
2020/04/14	8	25.91	13	25.68	26.05	-5	51,453	-0.01%
2020/04/13	10	25.53	17	25.70	25.50	-7	50,789	-0.01%
2020/04/10	13	25.76	2	25.85	25.85	11	50,395	0.02%
2020/04/09	24	25.41	26	25.48	25.50	-2	50,027	0.00%
2020/04/08	36	24.94	25	24.74	25.00	11	49,387	0.02%
2020/04/07	21	24.50	7	24.47	24.60	14	48,829	0.03%
2020/04/06	6	23.81	5	24.05	24.25	1	48,303	0.00%
2020/04/01	9	24.32	62	24.32	24.25	-53	47,488	-0.11%
2020/03/31	3	24.40	3	24.35	24.25	0	47,045	0.00%
2020/03/30	12	23.76	16.1	24.08	24.10	-4.1	46,440	-0.01%
2020/03/27	13	24.49	13	24.55	24.20	0	45,793	0.00%
2020/03/26	36	23.82	95	24.09	24.10	-59	44,854	-0.13%
2020/03/25	86.1	24.08	64	24.18	24.20	22.1	44,137	0.05%
2020/03/24	18.2	22.60	24	22.65	22.55	-5.8	42,342	-0.01%
2020/03/23	25.2	21.23	16	21.13	21.20	9.2	41,251	0.02%
2020/03/20	95	21.37	26.4	21.50	22.00	68.6	40,385	0.17%
2020/03/19	127	20.21	10.9	20.04	20.00	116.1	37,521	0.31%	大買/鉅額交易
2020/03/18	19	22.66	110	22.85	22.20	-91	34,172	-0.27%	大賣/
2020/03/17	54	23.87	24	23.89	23.55	30	31,722	0.09%
2020/03/16	25.1	25.48	2	25.85	25.20	23.1	29,142	0.08%
2020/03/13	43	25.49	15	25.47	26.50	28	27,814	0.10%
2020/03/12	36	27.15	12	27.88	27.05	24	25,814	0.09%
2020/03/11	12	27.95	0	0.00	27.80	12	23,779	0.05%
2020/03/10	9	27.64	1	28.15	28.00	8	23,290	0.03%
2020/03/09	29	28.32	21	28.20	28.15	8	22,550	0.04%
2020/03/06	10	29.05	3	29.30	29.10	7	21,517	0.03%
2020/03/05	0	0.00	10	29.37	29.50	-10	21,338	-0.05%
2020/03/04	0	0.00	5	28.76	29.00	-5	21,176	-0.02%
2020/03/03	10	28.88	3	29.10	28.80	7	20,984	0.03%
2020/03/02	10	28.72	4	28.75	28.65	6	20,932	0.03%
2020/02/27	14	29.06	0	0.00	29.05	14	20,703	0.07%
2020/02/26	7	29.31	0	0.00	29.30	7	20,238	0.03%
2020/02/25	3	29.25	0	0.00	29.55	3	19,898	0.02%
2020/02/24	25.5	29.57	40	29.65	29.50	-14.5	19,823	-0.07%
2020/02/21	16	29.89	2	30.05	29.85	14	19,619	0.07%
2020/02/20	7	30.04	6	30.14	30.00	1	19,522	0.01%
2020/02/19	1	29.65	3.1	29.44	29.85	-2.1	19,144	-0.01%
2020/02/18	0	0.00	2	29.00	29.10	-2	18,671	-0.01%
2020/02/17	13	28.82	3	28.90	29.00	10	18,647	0.05%
2020/02/14	12	28.88	0	0.00	28.90	12	18,642	0.06%
2020/02/13	2	28.98	2	29.00	29.00	0	18,620	0.00%
2020/02/12	5	28.80	1	28.85	28.75	4	18,683	0.02%
2020/02/10	5	28.50	0	0.00	28.70	5	18,861	0.03%
2020/02/07	9	28.73	3	28.80	28.70	6	18,737	0.03%
2020/02/06	4	29.03	4	29.03	29.10	0	18,665	0.00%
2020/02/05	2	28.90	3	28.90	28.85	-1	18,499	-0.01%
2020/02/04	1	28.65	10	28.60	28.65	-9	18,357	-0.05%
2020/02/03	11	27.81	2	28.00	28.05	9	18,545	0.05%
2020/01/31	15	28.32	22	28.38	28.10	-7	18,420	-0.04%
2020/01/30	26	28.37	9	28.58	28.10	17	17,785	0.10%
2020/01/20	14	29.26	1.3	29.31	29.30	12.7	16,237	0.08%
2020/01/17	1	28.85	1.9	28.92	29.00	-0.9	15,991	-0.01%
2020/01/16	1	28.70	1	28.75	28.85	0	15,868	0.00%
2020/01/15	3	28.60	0	0.00	28.60	3	15,794	0.02%
2020/01/14	11	28.79	1	28.85	28.65	10	15,721	0.06%
2020/01/13	1	28.45	15	28.40	28.55	-14	15,440	-0.09%
2020/01/10	1	28.15	122	28.00	28.10	-121	15,239	-0.79%	大賣/鉅額交易
2020/01/09	1	27.85	11	27.90	27.90	-10	15,069	-0.07%
2020/01/08	4	27.75	8	27.70	27.70	-4	15,230	-0.03%
2020/01/07	4	27.70	7	27.75	27.80	-3	15,216	-0.02%
2020/01/06	12	27.80	1	27.80	27.80	11	15,294	0.07%
2020/01/03	1	27.90	10	27.95	28.00	-9	15,410	-0.06%
2020/01/02	2	27.85	5	27.85	27.95	-3	15,482	-0.02%
2019/12/31	8	27.93	0	0.00	27.90	8	15,445	0.05%
2019/12/30	1	27.90	0	0.00	28.00	1	15,516	0.01%
2019/12/27	1	27.90	20	27.90	27.95	-19	15,529	-0.12%
2019/12/24	6	27.90	0	0.00	27.90	6	15,911	0.04%
2019/12/23	2	27.80	5	27.76	27.90	-3	15,950	-0.02%
2019/12/20	1	27.70	0	0.00	27.75	1	15,979	0.01%
2019/12/18	0	0.00	3	27.85	27.85	-3	15,907	-0.02%
2019/12/17	0	0.00	15	27.75	27.75	-15	16,078	-0.09%
2019/12/16	5	27.70	16	27.60	27.60	-11	16,049	-0.07%
2019/12/13	0	0.00	4	27.50	27.55	-4	16,073	-0.02%
2019/12/12	5	27.40	0.1	27.45	27.40	4.9	16,057	0.03%
2019/12/11	35	27.25	0	0.00	27.30	35	16,098	0.22%
2019/12/10	0	0.00	1	27.30	27.30	-1	16,264	-0.01%
2019/12/09	3	27.15	0	0.00	27.25	3	16,537	0.02%
2019/12/06	24	27.20	1	27.25	27.15	23	17,030	0.14%
2019/12/05	0	0.00	2	27.40	27.15	-2	17,289	-0.01%
2019/12/04	2	27.13	0	0.00	27.25	2	17,203	0.01%
2019/11/29	5	27.07	0	0.00	27.05	5	17,281	0.03%
2019/11/27	1	27.15	1	27.15	27.30	0	17,356	0.00%
2019/11/26	1	27.25	1	27.35	27.20	0	17,278	0.00%
2019/11/25	9	27.18	0	0.00	27.15	9	16,797	0.05%
2019/11/22	12	27.20	0	0.00	27.30	12	16,888	0.07%
2019/11/21	23	27.24	20	27.35	27.35	3	16,943	0.02%
2019/11/20	15	27.35	0	0.00	27.55	15	16,831	0.09%
2019/11/19	2	27.50	2	27.55	27.65	0	16,890	0.00%
2019/11/18	4	27.40	0	0.00	27.50	4	16,975	0.02%
2019/11/15	4	27.33	0	0.00	27.25	4	17,072	0.02%
2019/11/14	4	27.05	0	0.00	27.05	4	17,235	0.02%
2019/11/13	2.7	27.21	0	0.00	27.15	2.7	17,353	0.02%
2019/11/11	21	27.36	8	27.33	27.30	13	17,327	0.08%
2019/11/08	2.3	27.63	0	0.00	27.60	2.3	17,195	0.01%
2019/11/07	5	27.61	0	0.00	27.60	5	17,273	0.03%
2019/11/06	0	0.00	2	27.90	27.95	-2	17,197	-0.01%
2019/11/05	2	27.85	0.1	27.90	27.90	1.9	17,289	0.01%
2019/11/04	0.4	27.70	1	27.70	27.75	-0.6	17,563	0.00%
2019/11/01	2	27.33	0	0.00	27.50	2	17,925	0.01%
2019/10/31	10	27.73	9	27.85	27.55	1	18,214	0.01%
2019/10/30	12	27.42	16	27.26	27.40	-4	18,214	-0.02%
2019/10/29	3	26.83	18	26.85	26.90	-15	18,010	-0.08%
2019/10/28	5	26.78	0	0.00	26.80	5	18,203	0.03%
2019/10/25	3	26.60	5	26.65	26.70	-2	18,649	-0.01%
2019/10/24	0	0.00	1	26.70	26.70	-1	19,125	-0.01%
2019/10/23	6	26.45	0	0.00	26.35	6	20,671	0.03%
2019/10/22	5	26.50	3.5	26.51	26.55	1.5	21,359	0.01%
2019/10/18	2	26.30	0	0.00	26.40	2	22,047	0.01%
2019/10/17	2	26.35	0.1	26.45	26.35	1.9	22,112	0.01%
2019/10/16	2	26.40	10	26.50	26.40	-8	22,101	-0.04%
2019/10/15	18.5	26.23	0	0.00	26.40	18.5	22,027	0.08%
2019/10/14	10.8	26.31	0	0.00	26.30	10.8	22,065	0.05%
2019/10/09	4	26.21	0	0.00	26.25	4	22,129	0.02%
2019/10/08	0	0.00	0.5	26.45	26.30	-0.5	22,168	0.00%
2019/10/07	1	26.25	3.4	26.22	26.25	-2.4	22,494	-0.01%
2019/10/04	2	26.15	0	0.00	26.15	2	22,638	0.01%
2019/10/03	0.5	26.35	0	0.00	26.20	0.5	22,613	0.00%
2019/10/02	7	26.35	0	0.00	26.40	7	22,580	0.03%
2019/09/27	3	26.30	0	0.00	26.25	3	22,506	0.01%
2019/09/26	2	26.45	0	0.00	26.40	2	22,495	0.01%
2019/09/23	1	26.70	0	0.00	26.60	1	23,043	0.00%
2019/09/19	4	26.44	2	26.45	26.60	2	22,928	0.01%
2019/09/18	2	26.35	3.1	26.47	26.60	-1.1	22,929	0.00%
2019/09/17	9	26.33	3	26.25	26.35	6	22,955	0.03%
2019/09/16	2	26.40	0	0.00	26.35	2	23,115	0.01%
2019/09/12	2	26.40	14	26.44	26.40	-12	23,217	-0.05%
2019/09/10	0	0.00	10.4	26.44	26.50	-10.4	23,314	-0.04%
2019/09/06	2.5	25.47	4.1	25.40	25.50	-1.6	23,148	-0.01%
2019/09/05	0.2	25.45	0	0.00	25.35	0.2	23,710	0.00%
2019/09/04	1	25.35	0	0.00	25.30	1	25,069	0.00%
2019/09/03	5	25.60	0	0.00	25.50	5	26,001	0.02%
2019/09/02	2	25.40	5	25.45	25.40	-3	26,062	-0.01%
2019/08/30	1	25.10	0	0.00	25.25	1	26,219	0.00%
2019/08/29	0	0.00	1	24.85	24.95	-1	26,212	0.00%
2019/08/28	0	25.05	1	24.95	24.95	-1	26,278	0.00%
2019/08/27	3	24.92	20.4	24.90	24.90	-17.4	26,610	-0.07%
2019/08/26	5	24.75	0	0.00	24.75	5	26,731	0.02%
2019/08/23	0	0.00	10	24.80	24.95	-10	27,028	-0.04%
2019/08/22	0	0.00	10	25.10	24.85	-10	27,080	-0.04%
2019/08/21	2	25.10	0	0.00	25.00	2	27,472	0.01%
2019/08/20	1	25.40	0	0.00	25.25	1	27,503	0.00%
2019/08/15	2	24.83	9	24.93	24.95	-7	27,574	-0.03%
2019/08/14	4	25.13	0	0.00	25.05	4	28,148	0.01%
2019/08/13	5	25.02	0	0.00	24.95	5	28,151	0.02%
2019/08/12	14	25.21	0	0.00	25.15	14	28,133	0.05%
2019/08/08	1	25.15	0	0.00	25.25	1	28,093	0.00%
2019/08/07	8	25.04	0	0.00	24.95	8	28,051	0.03%
2019/08/06	7	24.61	0	0.00	25.00	7	28,144	0.02%
2019/08/05	7.3	24.98	1.5	25.13	25.00	5.8	27,843	0.02%
2019/08/02	11	25.24	10	25.30	25.25	1	27,540	0.00%
2019/08/01	18	25.63	4	25.60	25.60	14	27,284	0.05%
2019/07/31	0	0.00	3	25.78	26.00	-3	26,895	-0.01%
2019/07/30	6	25.68	0	0.00	25.65	6	26,736	0.02%
2019/07/29	18	25.84	3	25.85	25.85	15	26,960	0.06%
2019/07/26	6	26.20	2	26.13	26.15	4	26,721	0.01%
2019/07/25	100	26.05	115	26.29	26.30	-15	26,367	-0.06%	大賣/
2019/07/24	39	28.17	36.2	28.13	28.10	2.8	24,865	0.01%
2019/07/23	21	27.97	5	28.05	28.10	16	24,492	0.07%
2019/07/22	38.1	27.73	12	27.84	27.95	26.1	24,260	0.11%
2019/07/19	5.5	27.36	0	0.00	27.50	5.5	23,851	0.02%
2019/07/18	5	27.20	3	27.20	27.20	2	23,830	0.01%
2019/07/17	16	27.29	0	0.00	27.15	16	23,844	0.07%
2019/07/16	1	27.40	10	27.35	27.35	-9	23,729	-0.04%
2019/07/12	11	27.30	0	0.00	27.35	11	23,437	0.05%
2019/07/11	0	0.00	11	26.95	27.20	-11	23,233	-0.05%
2019/07/10	0	0.00	1	26.45	26.50	-1	22,762	0.00%
2019/07/09	2	26.25	0	0.00	26.20	2	22,823	0.01%
2019/07/08	0	0.00	0.1	26.45	26.35	-0.1	23,065	0.00%
2019/07/04	10	26.35	16	26.38	26.40	-6	23,236	-0.03%
2019/07/01	5	25.85	0	0.00	26.00	5	23,789	0.02%
2019/06/28	27	26.21	0	0.00	26.00	27	23,488	0.11%
2019/06/27	5	26.28	3	26.30	26.35	2	23,380	0.01%
2019/06/25	2	26.35	0	0.00	26.45	2	23,461	0.01%
2019/06/24	1	26.25	2	26.40	26.50	-1	23,674	0.00%
2019/06/21	1	26.20	0	0.00	26.25	1	23,732	0.00%
2019/06/19	10	26.25	15	26.26	26.35	-5	23,701	-0.02%
2019/06/18	2	26.00	0	0.00	25.95	2	23,540	0.01%
2019/06/17	0	0.00	10	26.04	25.90	-10	23,709	-0.04%
2019/06/14	2	25.90	1	25.80	25.90	1	23,776	0.00%
2019/06/13	12	25.66	8	25.55	25.55	4	24,075	0.02%
2019/06/12	39	25.52	36	25.65	25.80	3	23,782	0.01%
2019/06/11	34	26.64	24	27.13	26.55	10	22,365	0.04%
2019/06/10	1	27.25	0	0.00	27.30	1	21,359	0.00%
2019/06/06	0	0.00	3	27.35	27.40	-3	21,216	-0.01%
2019/06/04	0	0.00	1	27.20	27.40	-1	20,989	0.00%
2019/06/03	0.8	27.20	6	27.05	27.20	-5.2	21,008	-0.02%
2019/05/31	0	0.00	2	27.45	27.40	-2	20,625	-0.01%
2019/05/30	35	27.00	0	0.00	27.20	35	20,292	0.17%
2019/05/29	1	26.55	0	0.00	26.60	1	20,092	0.00%
2019/05/27	1	26.25	1	26.30	26.35	0	19,647	0.00%
2019/05/24	5	26.10	0	0.00	26.10	5	19,623	0.03%
2019/05/23	3	26.00	0	0.00	25.95	3	19,414	0.02%
2019/05/22	1	25.90	40	25.95	26.05	-39	19,294	-0.20%
2019/05/21	1	26.30	1	26.20	26.20	0	19,193	0.00%
2019/05/20	8	25.30	9	25.31	25.50	-1	18,601	-0.01%
2019/05/17	1	25.15	5	25.25	25.15	-4	18,585	-0.02%
2019/05/16	0	0.00	5	25.25	25.10	-5	18,606	-0.03%
2019/05/15	1	25.20	3	25.20	25.15	-2	18,588	-0.01%
2019/05/14	2	25.05	8	25.15	25.00	-6	18,916	-0.03%
2019/05/13	2	25.08	0	0.00	25.20	2	18,807	0.01%
2019/05/10	1	25.05	1	25.20	25.00	0	18,849	0.00%
2019/05/09	173	25.05	310	25.10	25.00	-137	18,933	-0.72%	大買/大賣/鉅額交易
2019/05/08	158	25.10	155	25.00	25.10	3	18,851	0.02%	大買/大賣/
2019/05/07	170	25.15	15	25.10	25.15	155	18,793	0.82%	大買/鉅額交易
2019/05/06	2	24.98	0	0.00	25.00	2	18,814	0.01%
2019/05/03	1	25.30	0	0.00	25.30	1	18,468	0.01%
2019/05/02	4	25.53	0	0.00	25.50	4	18,253	0.02%
2019/04/30	88	25.40	6	25.35	25.35	82	18,221	0.45%
2019/04/29	2	25.30	1	25.25	25.40	1	18,211	0.01%
2019/04/26	0	0.00	6.8	24.75	24.75	-6.8	17,998	-0.04%
2019/04/25	0	0.00	1	24.25	24.25	-1	17,956	-0.01%
2019/04/24	2	24.25	3	24.30	24.25	-1	17,982	-0.01%
2019/04/22	0	0.00	168	24.15	24.20	-168	17,908	-0.94%	大賣/鉅額交易
2019/04/19	0	0.00	2	24.08	24.10	-2	18,069	-0.01%
2019/04/18	0	0.00	2.1	23.95	24.00	-2.1	18,171	-0.01%
2019/04/17	0	0.00	6.5	23.98	23.95	-6.5	18,505	-0.03%
2019/04/15	0	0.00	1	24.00	24.00	-1	18,807	-0.01%
2019/04/12	3	23.73	0	0.00	23.85	3	18,693	0.02%
2019/04/11	170	23.85	0	0.00	23.90	170	18,397	0.92%	大買/鉅額交易
2019/04/10	0	0.00	168	23.95	24.00	-168	18,284	-0.92%	大賣/鉅額交易
2019/04/09	8	23.86	0	0.00	24.00	8	18,336	0.04%
2019/04/08	41	23.95	0	0.00	23.95	41	18,029	0.23%
2019/04/03	10	23.85	0	0.00	24.00	10	17,704	0.06%
2019/04/02	0	0.00	13	23.95	24.00	-13	17,400	-0.07%
2019/04/01	160	23.80	2	23.88	23.85	158	17,289	0.91%	大買/鉅額交易
2019/03/29	8	23.55	2.7	23.69	23.75	5.3	17,047	0.03%
2019/03/28	8	23.40	3	23.45	23.60	5	16,965	0.03%
2019/03/27	3	23.45	0	0.00	23.45	3	16,785	0.02%
2019/03/26	3	23.45	0	0.00	23.55	3	16,543	0.02%
2019/03/25	4	23.48	1	23.45	23.45	3	16,759	0.02%
2019/03/22	10	23.55	7	23.60	23.60	3	16,503	0.02%
2019/03/21	1	23.30	2	23.30	23.35	-1	16,257	-0.01%
2019/03/20	2	23.20	0	0.00	23.30	2	16,136	0.01%
2019/03/19	42	23.24	6	23.23	23.30	36	15,773	0.23%
2019/03/18	50	23.05	1	23.10	23.10	49	15,502	0.32%
2019/03/15	2	22.45	6	22.40	22.50	-4	14,950	-0.03%
2019/03/13	5	22.30	0.1	22.45	22.40	4.9	15,168	0.03%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	7	22.06	0	0.00	22.10	7	15,446	0.05%
2019/03/07	7	22.30	0	0.00	22.20	7	15,604	0.04%
2019/03/06	14	22.15	0	0.00	22.20	14	15,520	0.09%
2019/02/27	1	21.95	0	0.00	22.10	1	15,696	0.01%
2019/02/21	0	0.00	2	21.75	21.80	-2	15,713	-0.01%
2019/02/19	1	21.60	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0	0.00	1	21.70	21.70	-1	15,793	-0.01%
2019/02/15	2	21.70	1	21.60	21.55	1	15,757	0.01%
2019/02/13	1	21.90	1	21.90	21.90	0	15,671	0.00%
2019/02/12	3	21.65	0	0.00	21.60	3	15,307	0.02%
2019/02/11	0	0.00	31	21.50	21.45	-31	15,363	-0.20%
2019/01/24	8	21.01	0	0.00	21.15	8	15,386	0.05%
2019/01/23	5	21.15	0	0.00	21.15	5	15,689	0.03%
2019/01/21	20	21.30	4	21.28	21.40	16	16,139	0.10%
2019/01/17	2	20.80	0	0.00	20.95	2	16,698	0.01%
2019/01/16	30	21.00	0	0.00	21.00	30	17,012	0.18%
2019/01/14	1	20.90	0	0.00	21.00	1	17,507	0.01%
2019/01/11	0	0.00	2	21.00	21.00	-2	17,687	-0.01%
2019/01/09	1	20.70	5	20.75	20.70	-4	17,810	-0.02%
2019/01/07	1	20.25	0	0.00	20.30	1	18,123	0.01%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/18	6	20.21	0	0.00	20.05	6	20,689	0.03%
2018/12/17	5	20.45	0	0.00	20.40	5	20,559	0.02%
2018/12/03	0	0.00	1	20.95	21.00	-1	21,048	0.00%
2018/11/29	0	0.00	0.1	20.70	20.65	-0.1	20,923	0.00%
2018/11/28	1	20.65	0	0.00	20.75	1	20,813	0.00%
2018/11/27	1	20.70	0	0.00	20.70	1	20,751	0.00%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/21	4	20.84	0	0.00	20.95	4	20,971	0.02%
2018/11/20	10	21.07	0	0.00	21.00	10	20,952	0.05%
2018/11/19	8	21.26	0	0.00	21.15	8	20,867	0.04%
2018/11/08	0	0.00	1	21.30	21.35	-1	21,427	0.00%
2018/11/05	0	0.00	2	20.60	20.90	-2	21,271	-0.01%
2018/11/01	5	20.35	1	20.40	20.35	4	21,475	0.02%
2018/10/31	1	20.40	1	20.45	20.50	0	21,654	0.00%
2018/10/30	4	19.88	0	0.00	19.85	4	21,381	0.02%
2018/10/29	3	19.70	0	0.00	19.60	3	21,457	0.01%
2018/10/26	22	19.90	0	0.00	19.85	22	21,237	0.10%
2018/10/25	5	20.00	10	19.99	19.95	-5	20,989	-0.02%
2018/10/24	0	0.00	3	20.20	20.40	-3	20,864	-0.01%
2018/10/23	3	20.67	3	20.55	20.55	0	20,596	0.00%
2018/10/22	7.6	20.96	0	0.00	20.90	7.6	20,634	0.04%
2018/10/19	0.1	21.25	1	21.10	21.20	-0.9	21,371	0.00%
2018/10/16	2	21.20	0	0.00	21.25	2	22,707	0.01%
2018/10/15	5	21.45	0.3	21.60	21.50	4.7	22,810	0.02%
2018/10/12	6	21.36	1	21.60	21.75	5	22,725	0.02%
2018/10/11	6	21.73	6	21.70	21.60	0	22,514	0.00%
2018/10/09	0	0.00	1	22.15	22.35	-1	21,684	0.00%
2018/10/08	1.1	22.02	0	0.00	22.05	1.1	21,599	0.01%
2018/10/05	4.8	22.06	1	22.05	22.05	3.8	21,648	0.02%
2018/10/04	4	22.23	0	0.00	22.20	4	21,719	0.02%
2018/10/03	0	0.00	1	22.40	22.30	-1	21,664	0.00%
2018/10/02	5	22.43	0	0.00	22.45	5	21,800	0.02%
2018/10/01	5	22.55	10	22.60	22.60	-5	21,737	-0.02%
2018/09/27	3	22.50	0	0.00	22.50	3	21,937	0.01%
2018/09/26	5	22.60	0	0.00	22.55	5	21,787	0.02%
2018/09/19	3	22.35	0	0.00	22.30	3	21,922	0.01%
2018/09/11	0	0.00	5	22.25	22.30	-5	24,111	-0.02%
2018/09/10	1	22.10	20	22.20	22.30	-19	24,379	-0.08%
2018/09/07	0	0.00	1.3	22.38	22.30	-1.3	24,644	-0.01%
2018/09/06	4.3	22.08	0.2	22.10	22.00	4.1	24,498	0.02%
2018/09/05	1.3	22.31	5	22.25	22.25	-3.7	24,306	-0.02%
2018/09/04	1	22.45	0.2	22.50	22.45	0.8	24,389	0.00%
2018/09/03	1	22.40	7	22.45	22.45	-6	24,495	-0.02%
2018/08/30	5	22.39	0	0.00	22.45	5	24,596	0.02%
2018/08/29	3	22.50	2	22.48	22.60	1	24,861	0.00%
2018/08/28	1.2	22.45	2	22.45	22.45	-0.8	24,888	0.00%
2018/08/27	1.2	22.21	0.7	22.25	22.25	0.5	24,877	0.00%
2018/08/24	4	22.25	2	22.20	22.25	2	25,024	0.01%
2018/08/23	0	0.00	1	22.40	22.35	-1	26,130	0.00%
2018/08/15	1	21.70	12	21.75	21.55	-11	26,034	-0.04%
2018/08/13	11	21.52	0	0.00	21.60	11	26,031	0.04%
2018/08/09	1	21.80	0	0.00	21.70	1	25,901	0.00%
2018/08/08	0	0.00	9	21.91	21.95	-9	25,510	-0.04%
2018/08/07	0	0.00	6	21.74	21.65	-6	25,626	-0.02%
2018/08/06	0	0.00	10	21.45	21.65	-10	25,757	-0.04%
2018/07/31	20	21.33	0	0.00	21.35	20	25,618	0.08%
2018/07/30	0	0.00	9	20.94	21.00	-9	25,488	-0.04%
2018/07/27	1	21.00	1	20.95	20.95	0	25,593	0.00%
2018/07/26	1	20.95	76	20.97	21.10	-75	25,359	-0.30%
2018/07/25	57	22.47	7	22.39	22.45	50	24,594	0.20%
2018/07/24	0	0.00	5	22.35	22.35	-5	24,225	-0.02%
2018/07/23	25	22.18	21	21.96	22.20	4	23,943	0.02%
2018/07/20	0	0.00	1	21.85	21.90	-1	23,817	0.00%
2018/07/19	10	21.78	20	21.80	21.80	-10	23,401	-0.04%
2018/07/18	2	21.70	40	21.80	21.70	-38	23,302	-0.16%
2018/07/17	0	0.00	0.5	21.80	21.70	-0.5	23,322	0.00%
2018/07/13	0	0.00	2	21.70	21.80	-2	23,181	-0.01%
2018/07/12	0	0.00	2	21.65	21.65	-2	22,993	-0.01%
2018/07/11	1	21.10	0	0.00	21.25	1	22,821	0.00%
2018/07/10	0	0.00	20	21.20	21.15	-20	22,723	-0.09%
2018/07/06	5	20.85	1	20.90	20.95	4	22,809	0.02%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/03	20	21.00	0	0.00	20.95	20	23,244	0.09%
2018/06/29	0	0.00	43.3	21.20	21.25	-43.3	23,269	-0.19%
2018/06/28	1	20.85	0	0.00	20.90	1	23,018	0.00%
2018/06/22	22	20.85	0	0.00	20.90	22	22,187	0.10%
2018/06/21	24	21.00	0	0.00	21.05	24	21,835	0.11%
2018/06/15	0	0.00	14	21.52	21.50	-14	20,993	-0.07%
2018/06/14	68	21.55	0	0.00	21.40	68	20,688	0.33%
2018/06/13	20	21.75	0	0.00	21.75	20	20,651	0.10%
2018/06/12	2	21.95	0	0.00	21.95	2	20,943	0.01%
2018/06/11	2	21.90	20	21.95	21.90	-18	20,742	-0.09%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/06	20	21.55	0	0.00	21.80	20	20,481	0.10%
2018/06/05	0	0.00	70	21.32	21.50	-70	20,094	-0.35%
2018/06/01	0	0.00	3	20.95	21.10	-3	19,806	-0.02%
2018/05/30	45	21.05	5	21.05	21.00	40	18,518	0.22%
2018/05/29	0	0.00	3	21.27	21.30	-3	18,050	-0.02%
2018/05/28	0	0.00	4	21.18	21.25	-4	18,174	-0.02%
2018/05/25	5	21.15	0	0.00	21.15	5	18,447	0.03%
2018/05/22	0	0.00	3	21.20	21.25	-3	18,789	-0.02%
2018/05/21	22	21.15	0	0.00	21.25	22	19,174	0.11%
2018/05/18	12	21.15	11	21.20	21.15	1	19,484	0.01%
2018/05/17	2	21.25	0	0.00	21.15	2	19,752	0.01%
2018/05/16	0	0.00	1.1	21.10	21.10	-1.1	19,724	-0.01%
2018/05/15	2	21.15	0	0.00	21.15	2	20,236	0.01%
2018/05/14	0	0.00	20	21.00	21.20	-20	21,219	-0.09%
2018/05/11	0	0.00	20	20.90	20.90	-20	20,891	-0.10%
2018/05/10	0	0.00	1	20.80	20.80	-1	20,762	0.00%
2018/05/04	10	20.55	2	20.65	20.70	8	20,229	0.04%
2018/05/03	20	20.63	0	0.00	20.55	20	19,964	0.10%
2018/05/02	20	20.83	0	0.00	20.85	20	19,853	0.10%
2018/04/30	0	0.00	10	20.90	21.00	-10	19,823	-0.05%
2018/04/27	10	20.55	0	0.00	20.60	10	19,442	0.05%
2018/04/26	0	0.00	30	20.50	20.55	-30	19,337	-0.16%
2018/04/25	11	20.10	0	0.00	20.25	11	18,756	0.06%
2018/04/23	10	20.15	0	0.00	20.15	10	18,664	0.05%
2018/04/19	0	0.00	12.2	20.16	20.20	-12.2	18,391	-0.07%
2018/04/18	0	0.00	0.1	20.10	20.10	-0.1	18,405	0.00%
2018/04/17	10	20.00	0	0.00	20.05	10	18,418	0.05%
2018/04/16	0	0.00	1	20.05	20.15	-1	18,419	-0.01%
2018/04/13	21	20.05	48.8	20.09	20.05	-27.8	18,429	-0.15%
2018/04/12	2	20.00	5	20.00	20.10	-3	18,673	-0.02%
2018/04/10	0	0.00	50	19.70	19.80	-50	18,443	-0.27%
2018/04/09	2	19.45	1	19.45	19.60	1	18,617	0.01%
2018/04/03	7	19.44	0	0.00	19.45	7	18,393	0.04%
2018/04/02	1	19.50	1	19.60	19.50	0	18,244	0.00%
2018/03/31	1	19.50	0	0.00	19.55	1	18,130	0.01%
2018/03/28	6	19.41	0	0.00	19.50	6	17,940	0.03%
2018/03/27	0	0.00	1	19.50	19.45	-1	17,863	-0.01%
2018/03/26	3	19.37	0	0.00	19.35	3	17,556	0.02%
2018/03/23	19	19.36	1	19.40	19.40	18	17,404	0.10%
2018/03/21	0	0.00	3	19.55	19.60	-3	17,019	-0.02%
2018/03/20	14	19.54	0	0.00	19.50	14	17,193	0.08%
2018/03/16	23	19.33	0	0.00	19.30	23	16,798	0.14%
2018/03/15	10	19.35	0	0.00	19.35	10	16,415	0.06%
2018/03/14	10	19.45	0	0.00	19.45	10	16,414	0.06%
2018/03/13	0	0.00	15	19.50	19.55	-15	16,419	-0.09%
2018/03/12	0	0.00	10	19.50	19.50	-10	16,407	-0.06%
2018/03/09	10	19.35	0	0.00	19.40	10	16,501	0.06%
2018/03/06	0	0.00	20	19.40	19.35	-20	17,009	-0.12%
2018/03/05	20	19.25	12.6	19.30	19.20	7.4	17,229	0.04%
2018/03/02	0	0.00	10	19.30	19.35	-10	17,120	-0.06%
2018/02/23	0	0.00	10	19.40	19.30	-10	16,730	-0.06%
2018/02/22	10	19.20	2	19.25	19.30	8	17,184	0.05%
2018/02/21	0	0.00	22	19.30	19.30	-22	17,463	-0.13%
2018/02/12	2	18.85	0	0.00	18.80	2	17,075	0.01%
2018/02/09	1	18.70	0	0.00	18.70	1	16,791	0.01%
2018/02/08	3	18.85	0	0.00	18.90	3	16,543	0.02%
2018/02/07	11	18.80	10	18.85	18.65	1	16,492	0.01%
2018/02/06	1	18.85	0	0.00	18.50	1	16,036	0.01%
2018/02/05	17	19.06	0	0.00	19.10	17	14,890	0.11%
2018/02/01	0	0.00	1	19.30	19.30	-1	14,743	-0.01%
2018/01/24	10	19.40	0	0.00	19.45	10	14,371	0.07%
2018/01/23	0	0.00	1	19.45	19.55	-1	14,207	-0.01%
2018/01/22	0	0.00	20	19.55	19.60	-20	14,192	-0.14%
2018/01/19	0	0.00	114	19.55	19.60	-114	14,125	-0.81%	大賣/鉅額交易
2018/01/18	11	19.50	3	19.60	19.55	8	14,103	0.06%
2018/01/17	4	19.41	0	0.00	19.50	4	14,104	0.03%
2018/01/16	0	0.00	0.1	19.45	19.45	-0.1	13,944	0.00%
2018/01/15	2	19.50	0	0.00	19.50	2	13,804	0.01%
2018/01/11	0	0.00	100	19.55	19.55	-100	13,433	-0.74%
2018/01/10	1	19.60	0	0.00	19.60	1	13,576	0.01%
2018/01/09	10	19.53	0	0.00	19.60	10	13,486	0.07%
2018/01/08	1.5	19.47	3	19.65	19.60	-1.5	13,493	-0.01%
2018/01/03	0	0.00	7.7	19.15	19.35	-7.7	13,256	-0.06%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%