玉山金 (2884)-永豐金-博愛券商分點個股進出

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
28.50
漲跌
▲0.60
漲幅
+2.15%
成交量
25,928張
產業
上市金融類股
3164人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	1.1	24.41	0	0.00	24.40	1.1	17,710	0.01%
2023/09/14	0	0.00	2	24.80	24.80	-2	17,220	-0.01%
2023/09/12	4	24.15	0	24.15	24.25	4	17,281	0.02%
2023/09/11	3.2	24.10	0	0.00	24.15	3.2	17,201	0.02%
2023/09/08	2.1	24.21	0.5	24.30	24.20	1.7	17,161	0.01%
2023/09/07	9.3	24.24	3.4	24.26	24.20	5.9	17,201	0.03%
2023/09/06	22.2	24.39	0.1	24.55	24.35	22.1	17,154	0.13%
2023/09/05	1.4	24.53	0	0.00	24.50	1.4	17,051	0.01%
2023/09/04	0.2	24.70	0	0.00	24.60	0.2	17,088	0.00%
2023/09/01	20.1	24.60	0.1	24.65	24.55	20	17,206	0.12%
2023/08/31	2	24.45	0	0.00	24.45	2	17,334	0.01%
2023/08/30	0	0.00	3.2	24.81	24.80	-3.2	17,105	-0.02%
2023/08/29	1	24.55	0	0.00	24.60	1	17,267	0.01%
2023/08/25	5.1	24.41	0	0.00	24.35	5.1	17,853	0.03%
2023/08/24	7.5	24.47	0	0.00	24.40	7.5	17,935	0.04%
2023/08/23	3	24.58	0	0.00	24.55	3	17,763	0.02%
2023/08/22	11.1	24.75	0	0.00	24.65	11.1	17,798	0.06%
2023/08/18	1	24.50	0	0.00	24.60	1	17,896	0.01%
2023/08/17	13.1	24.45	0	0.00	24.50	13.1	17,943	0.07%
2023/08/16	10.2	24.62	12	24.55	24.55	-1.8	17,968	-0.01%
2023/08/15	15.4	25.12	0	0.00	25.00	15.4	18,074	0.08%
2023/08/14	8.2	25.42	0	0.00	25.35	8.2	18,157	0.04%
2023/08/11	20.6	25.85	10.2	25.85	25.70	10.4	18,303	0.06%
2023/08/10	2	25.80	0.4	25.80	25.85	1.6	18,654	0.01%
2023/08/09	25	25.66	2	25.75	25.90	23	18,587	0.12%
2023/08/08	2	25.63	0	0.00	25.60	2	18,629	0.01%
2023/08/07	10.3	25.70	0	0.00	25.75	10.3	18,521	0.06%
2023/08/04	2.1	25.55	0	0.00	25.55	2.1	19,029	0.01%
2023/08/02	10.4	25.64	6	25.67	25.65	4.4	19,034	0.02%
2023/07/31	8.3	25.90	0	0.00	25.85	8.3	18,911	0.04%
2023/07/28	5	25.94	1.8	25.99	25.95	3.2	18,840	0.02%
2023/07/27	18	25.93	2	25.95	26.00	16	19,073	0.08%
2023/07/26	2	26.85	28.1	26.81	26.95	-26.1	18,746	-0.14%
2023/07/25	0	0.00	89	26.54	26.55	-89	18,198	-0.49%
2023/07/24	2.8	26.27	0	0.00	26.25	2.8	17,976	0.02%
2023/07/21	1	26.60	12	26.60	26.45	-11	17,922	-0.06%
2023/07/20	0	0.00	3.1	26.53	26.60	-3.1	17,686	-0.02%
2023/07/18	0	0.00	8.9	26.41	26.45	-8.9	17,454	-0.05%
2023/07/17	3.3	26.40	5	26.35	26.45	-1.7	17,439	-0.01%
2023/07/14	1	26.15	30	26.12	26.30	-29	17,330	-0.17%
2023/07/13	0	0.00	6	26.10	26.00	-6	17,212	-0.03%
2023/07/12	0.3	25.80	0	0.00	25.95	0.3	17,202	0.00%
2023/07/11	1	25.80	2	25.80	25.80	-1	17,178	-0.01%
2023/07/10	4.2	25.48	0	0.00	25.45	4.2	17,133	0.02%
2023/07/07	17	25.51	6	25.52	25.55	11	17,090	0.06%
2023/07/06	4	25.83	0	0.00	25.80	4	17,046	0.02%
2023/07/05	0	0.00	0.2	26.10	26.15	-0.2	16,503	0.00%
2023/07/04	0	0.00	10	26.05	26.05	-10	16,516	-0.06%
2023/06/30	8.1	25.86	1.5	25.90	26.05	6.6	17,383	0.04%
2023/06/29	5.1	26.00	0	0.00	25.95	5.1	17,356	0.03%
2023/06/28	5	26.15	0	0.00	26.10	5	17,343	0.03%
2023/06/27	5	26.15	1.5	26.25	26.20	3.5	17,375	0.02%
2023/06/26	0.1	26.35	1.1	26.25	26.35	-1	17,445	-0.01%
2023/06/21	0	0.00	0.1	26.25	26.40	-0.1	17,372	0.00%
2023/06/20	5	26.25	0	0.00	26.30	5	17,509	0.03%
2023/06/19	6	26.10	1.1	26.11	26.30	4.9	17,602	0.03%
2023/06/16	3.1	26.23	0	0.00	26.20	3.1	17,763	0.02%
2023/06/15	5	26.10	1.4	26.20	26.25	3.6	17,695	0.02%
2023/06/13	1	26.35	4.3	26.35	26.30	-3.3	18,799	-0.02%
2023/06/12	4.5	26.29	0	0.00	26.20	4.5	18,972	0.02%
2023/06/09	0.3	26.57	6.7	26.55	26.50	-6.4	19,209	-0.03%
2023/06/08	1.2	26.50	5	26.55	26.60	-3.8	19,690	-0.02%
2023/06/07	1.7	26.57	3.1	26.63	26.70	-1.3	20,013	-0.01%
2023/06/06	0	0.00	3.1	26.66	26.55	-3.1	20,186	-0.02%
2023/06/05	0	0.00	27	26.29	26.35	-27	20,288	-0.13%
2023/06/02	1	25.95	5	26.05	26.00	-4	20,283	-0.02%
2023/06/01	0	25.90	0	0.00	25.85	0	20,341	0.00%
2023/05/31	1	25.90	1	25.90	25.90	0	20,433	0.00%
2023/05/30	4.5	25.92	0	0.00	25.90	4.5	20,093	0.02%
2023/05/29	1.3	25.86	4.3	25.85	25.80	-3	20,295	-0.01%
2023/05/26	27.1	25.86	1	25.75	25.75	26.1	21,019	0.12%
2023/05/25	5.3	25.84	1	25.80	25.80	4.3	21,338	0.02%
2023/05/24	7.2	25.99	0	0.00	26.10	7.2	21,844	0.03%
2023/05/22	4	26.30	0	0.00	26.20	4	24,670	0.02%
2023/05/19	0	0.00	1.5	26.19	26.30	-1.5	24,822	-0.01%
2023/05/18	0	0.00	8	25.99	26.00	-8	24,535	-0.03%
2023/05/17	0	0.00	8.2	25.70	25.90	-8.2	24,518	-0.03%
2023/05/16	0	0.00	11	25.59	25.70	-11	24,504	-0.04%
2023/05/15	5.4	25.16	0	0.00	25.30	5.4	24,649	0.02%
2023/05/12	33	25.20	34	25.25	25.25	-1	24,732	0.00%
2023/05/11	1	25.35	4.2	25.50	25.45	-3.2	24,717	-0.01%
2023/05/10	2.1	25.50	18.1	25.40	25.50	-16	24,967	-0.06%
2023/05/09	0	0.00	5	25.00	25.05	-5	24,612	-0.02%
2023/05/08	1	25.05	9.3	24.97	24.95	-8.3	24,684	-0.03%
2023/05/05	0	0.00	6.2	24.93	24.95	-6.2	24,564	-0.03%
2023/05/04	0.2	24.80	22.2	24.89	24.90	-22	24,734	-0.09%
2023/05/03	2	24.70	5	24.74	24.80	-3	24,849	-0.01%
2023/05/02	7.2	24.62	0.3	24.65	24.90	6.9	25,028	0.03%
2023/04/27	4.4	24.77	0	0.00	24.80	4.4	25,915	0.02%
2023/04/26	0	0.00	34	25.00	24.95	-34	26,074	-0.13%
2023/04/25	24	24.88	3	24.95	24.95	21	26,059	0.08%
2023/04/21	9	24.79	2	24.90	24.85	7	26,318	0.03%
2023/04/20	0	0.00	1	24.85	24.90	-1	26,408	0.00%
2023/04/19	7	25.04	14.3	25.01	25.05	-7.3	26,893	-0.03%
2023/04/18	1	25.20	0.1	25.20	25.30	0.9	26,824	0.00%
2023/04/17	2	25.20	2	25.13	25.25	0	26,845	0.00%
2023/04/14	0	0.00	10	25.40	25.45	-10	26,928	-0.04%
2023/04/13	0	0.00	1	25.20	25.30	-1	26,870	0.00%
2023/04/12	0	0.00	5	25.25	25.30	-5	26,846	-0.02%
2023/04/11	1	25.20	0	0.00	25.25	1	26,870	0.00%
2023/04/10	4.1	24.94	13.1	24.90	25.00	-9	26,754	-0.03%
2023/04/07	27	25.02	0	0.00	25.00	27	26,718	0.10%
2023/04/06	50	25.45	101.4	25.52	25.45	-51.4	26,524	-0.19%	大賣/
2023/03/31	7	25.30	58.2	25.19	25.30	-51.2	25,953	-0.20%
2023/03/30	1	25.00	6	24.96	25.00	-5	25,577	-0.02%
2023/03/29	0.1	24.90	7	24.90	24.90	-7	25,366	-0.03%
2023/03/28	0.1	24.75	4	24.79	24.80	-3.9	25,574	-0.02%
2023/03/27	1.1	24.70	6	24.74	24.70	-4.9	25,631	-0.02%
2023/03/24	0	0.00	6	24.68	24.70	-6	25,780	-0.02%
2023/03/23	1	24.45	9.7	24.53	24.65	-8.7	25,780	-0.03%
2023/03/22	6	24.33	0	0.00	24.45	6	25,746	0.02%
2023/03/21	0.1	24.15	0	0.00	23.95	0.1	25,969	0.00%
2023/03/20	0.1	23.73	0	0.00	23.75	0.1	25,940	0.00%
2023/03/17	6.1	23.74	10	23.90	23.70	-4	25,820	-0.02%
2023/03/16	9.4	23.63	5	23.59	23.55	4.4	25,737	0.02%
2023/03/15	6.7	24.09	2	24.20	24.00	4.7	25,346	0.02%
2023/03/14	12.1	24.10	1	24.10	24.05	11.1	25,227	0.04%
2023/03/13	9.1	24.23	21	24.20	24.35	-12	24,999	-0.05%
2023/03/10	22	24.59	0	0.00	24.55	22	24,830	0.09%
2023/03/09	10	24.90	0	0.00	24.85	10	24,730	0.04%
2023/03/08	20	25.00	13	24.95	25.00	7	25,046	0.03%
2023/03/07	3	25.00	2	24.80	25.00	1	25,186	0.00%
2023/03/06	1	24.75	0	24.90	24.85	1	25,275	0.00%
2023/03/03	1	24.70	10	24.75	24.65	-9	25,394	-0.04%
2023/03/02	17.5	24.67	0	0.00	24.70	17.5	25,413	0.07%
2023/03/01	3.2	24.79	1.1	24.94	24.80	2.1	25,464	0.01%
2023/02/24	1.1	24.90	14	24.95	24.95	-12.9	25,274	-0.05%
2023/02/23	3.1	24.92	11	24.90	24.95	-8	24,712	-0.03%
2023/02/22	11.1	24.77	4.2	24.83	24.90	6.9	24,520	0.03%
2023/02/21	107.8	24.66	6	24.68	24.75	101.8	24,211	0.42%	大買/鉅額交易
2023/02/20	0.1	26.00	3.5	25.94	26.00	-3.5	22,032	-0.02%
2023/02/17	22	25.38	29	25.39	25.40	-7	22,020	-0.03%
2023/02/16	1.1	25.16	1.5	25.20	25.10	-0.3	22,302	0.00%
2023/02/15	1	25.10	22	25.05	25.05	-21	22,859	-0.09%
2023/02/14	1.6	25.27	0	0.00	25.25	1.6	22,744	0.01%
2023/02/13	5	24.85	17	24.94	25.20	-12	22,744	-0.05%
2023/02/10	5	24.70	0	0.00	24.70	5	22,403	0.02%
2023/02/09	6.3	24.49	4	24.60	24.60	2.3	22,403	0.01%
2023/02/08	23.3	24.49	11.2	24.75	24.50	12.1	22,448	0.05%
2023/02/07	6.7	24.50	0	0.00	24.40	6.7	22,204	0.03%
2023/02/06	6	24.61	10	24.60	24.50	-4	22,109	-0.02%
2023/02/03	7	24.69	0	0.00	24.70	7	21,991	0.03%
2023/02/02	7.6	24.70	1	24.70	24.65	6.6	22,066	0.03%
2023/01/31	1.2	24.62	0	0.00	24.50	1.2	22,091	0.01%
2023/01/30	0.1	24.60	1.2	24.87	24.90	-1.1	21,892	0.00%
2023/01/17	7	24.26	0	0.00	24.15	7	21,493	0.03%
2023/01/16	2	24.55	0	0.00	24.45	2	21,542	0.01%
2023/01/13	2	24.35	1	24.30	24.25	1	21,747	0.00%
2023/01/12	2.6	24.15	0.5	24.20	24.05	2.1	22,253	0.01%
2023/01/11	1	24.35	0	0.00	24.20	1	22,618	0.00%
2023/01/10	0.3	24.40	0	0.00	24.50	0.3	23,176	0.00%
2023/01/09	111	24.30	30	24.48	24.60	81	23,482	0.34%	大買/
2023/01/06	40	24.00	3	23.95	23.95	37	23,520	0.16%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	2.3	23.85	140	23.89	23.80	-137.7	24,469	-0.56%	大賣/鉅額交易
2023/01/03	1	23.90	0	0.00	24.00	1	24,994	0.00%
2022/12/30	1.1	24.15	0	0.00	24.05	1.1	25,089	0.00%
2022/12/29	7.1	24.02	0	0.00	24.10	7.1	25,674	0.03%
2022/12/27	0	0.00	2.3	24.34	24.30	-2.3	26,088	-0.01%
2022/12/23	0.2	24.20	2	24.05	24.10	-1.9	26,908	-0.01%
2022/12/22	0.1	24.30	0	0.00	24.35	0.1	27,330	0.00%
2022/12/21	0	0.00	3	24.05	24.10	-3	27,681	-0.01%
2022/12/20	7	23.97	11	24.08	24.00	-4	27,990	-0.01%
2022/12/19	33	24.10	1	24.10	24.30	32	28,030	0.11%
2022/12/14	0	0.00	5.2	24.60	24.65	-5.2	28,358	-0.02%
2022/12/13	3	24.33	0	0.00	24.20	3	28,309	0.01%
2022/12/12	7.1	24.39	4	24.45	24.55	3.1	27,953	0.01%
2022/12/09	1	24.55	0	0.00	24.65	1	28,309	0.00%
2022/12/08	0	0.00	11	24.58	24.65	-11	28,421	-0.04%
2022/12/07	1	24.30	0	0.00	24.40	1	28,384	0.00%
2022/12/06	3	24.25	5	24.15	24.20	-2	28,176	-0.01%
2022/12/05	15	24.25	0	0.00	24.25	15	28,230	0.05%
2022/12/02	13.1	24.28	0	0.00	24.15	13.1	28,164	0.05%
2022/12/01	5.1	24.75	0.1	24.75	24.60	5.1	28,065	0.02%
2022/11/30	0	0.00	6	24.67	24.80	-6	27,907	-0.02%
2022/11/29	0	0.00	5	24.35	24.50	-5	27,597	-0.02%
2022/11/28	90	23.88	1	23.90	24.10	89	27,285	0.33%
2022/11/25	1	23.95	90	24.14	24.15	-89	27,359	-0.33%
2022/11/24	1.1	24.11	0	24.25	24.25	1.1	27,342	0.00%
2022/11/23	2	24.00	0	0.00	24.00	2	27,320	0.01%
2022/11/22	1.1	23.70	0	0.00	23.75	1.1	27,186	0.00%
2022/11/18	4.1	23.59	2	23.60	23.70	2.1	26,863	0.01%
2022/11/17	11	23.76	0	0.00	23.75	11	26,730	0.04%
2022/11/16	3.8	24.03	0	0.00	24.00	3.8	26,587	0.01%
2022/11/15	17	24.10	0	0.00	24.20	17	26,305	0.06%
2022/11/14	3	23.97	3	24.00	24.05	0	25,900	0.00%
2022/11/11	6	23.78	11	23.94	24.00	-5	25,449	-0.02%
2022/11/10	8.1	23.23	0	0.00	23.20	8.1	24,852	0.03%
2022/11/09	2	23.40	0	0.00	23.45	2	24,785	0.01%
2022/11/08	2	23.50	1	23.50	23.50	1	24,490	0.00%
2022/11/07	5	23.30	0	0.00	23.50	5	24,427	0.02%
2022/11/04	8.6	22.97	0	0.00	23.05	8.6	24,457	0.04%
2022/11/03	5	23.07	0	0.00	23.05	5	24,429	0.02%
2022/11/02	2.2	23.30	2	23.35	23.25	0.2	24,583	0.00%
2022/10/31	5.1	23.36	0	0.00	23.20	5.1	24,549	0.02%
2022/10/28	2.5	23.16	2	23.10	23.15	0.5	24,458	0.00%
2022/10/27	11	23.23	1	23.40	23.10	10	24,668	0.04%
2022/10/26	11	23.30	5	23.15	23.20	6	24,592	0.02%
2022/10/25	12	22.74	0	0.00	22.80	12	24,368	0.05%
2022/10/24	9	22.83	80.1	22.73	22.85	-71	24,346	-0.29%
2022/10/21	13	22.95	2	22.83	22.95	11	24,367	0.05%
2022/10/20	89.3	22.36	87	22.25	22.55	2.3	24,420	0.01%
2022/10/19	63.1	22.60	0	0.00	22.50	63.1	24,148	0.26%
2022/10/18	17.3	22.96	3	23.20	23.00	14.3	24,006	0.06%
2022/10/17	6.7	23.10	0	0.00	23.10	6.7	23,675	0.03%
2022/10/14	72.1	23.66	5	23.70	23.55	67.1	23,619	0.28%
2022/10/13	79.7	23.73	90.1	23.60	23.75	-10.4	23,349	-0.04%
2022/10/12	10.2	24.15	0	0.00	24.60	10.2	22,797	0.04%
2022/10/11	14.6	24.54	0	0.00	24.40	14.6	22,867	0.06%
2022/10/07	0.1	25.45	1	25.25	25.30	-0.9	22,305	0.00%
2022/10/06	47	25.22	0	0.00	25.45	47	22,453	0.21%
2022/10/05	13.7	25.33	0	0.00	25.25	13.7	22,312	0.06%
2022/10/04	5.1	25.38	0	0.00	25.30	5.1	22,603	0.02%
2022/10/03	3	25.33	0	0.00	25.35	3	23,041	0.01%
2022/09/30	5.5	25.82	0	0.00	25.75	5.5	22,887	0.02%
2022/09/29	5.7	26.01	0	0.00	26.10	5.7	22,759	0.03%
2022/09/28	3.2	26.19	0	0.00	26.10	3.2	22,658	0.01%
2022/09/27	2.3	26.26	0	0.00	26.15	2.3	22,376	0.01%
2022/09/26	6.1	26.46	0	0.00	26.35	6.1	22,217	0.03%
2022/09/23	3	26.82	0.2	26.90	26.75	2.8	22,276	0.01%
2022/09/22	20.5	26.82	5	26.80	26.80	15.5	22,245	0.07%
2022/09/21	5.1	27.32	0	0.00	27.30	5.1	21,945	0.02%
2022/09/20	1	27.35	3	27.45	27.40	-2	21,898	-0.01%
2022/09/19	1	27.50	0	0.00	27.40	1	21,916	0.00%
2022/09/16	0	0.00	0.1	27.40	27.40	-0.1	21,998	0.00%
2022/09/14	7	27.48	0	0.00	27.40	7	21,826	0.03%
2022/09/13	0	0.00	5	27.81	27.75	-5	21,825	-0.02%
2022/09/12	2	27.53	0	0.00	27.75	2	21,909	0.01%
2022/09/07	8.3	27.31	0	0.00	27.30	8.3	22,493	0.04%
2022/09/06	0.2	27.80	0	0.00	27.80	0.2	22,502	0.00%
2022/09/05	6.1	27.50	0	0.00	27.55	6.1	22,607	0.03%
2022/09/02	1	27.65	0	0.00	27.60	1	22,677	0.00%
2022/09/01	6.3	27.70	0	0.00	27.65	6.3	22,680	0.03%
2022/08/31	2.1	27.80	3	27.88	28.20	-0.9	22,507	0.00%
2022/08/30	27	27.64	0	0.00	27.65	27	22,279	0.12%
2022/08/29	1.7	27.72	0	0.00	27.70	1.7	22,262	0.01%
2022/08/26	0.5	27.95	0	0.00	28.00	0.5	22,205	0.00%
2022/08/24	1	27.80	0	0.00	27.65	1	22,660	0.00%
2022/08/23	3.1	27.56	0	0.00	27.55	3.1	23,486	0.01%
2022/08/22	6	27.83	2	27.90	27.80	4	23,625	0.02%
2022/08/19	8	28.01	1	28.10	28.05	7	23,772	0.03%
2022/08/18	36.1	28.09	0	0.00	28.05	36.1	24,571	0.15%
2022/08/17	6.2	28.18	0	0.00	28.25	6.2	24,592	0.03%
2022/08/16	7.3	28.22	30	28.18	28.30	-22.8	24,579	-0.09%
2022/08/15	2	28.45	0	0.00	28.35	2	24,915	0.01%
2022/08/12	4.2	28.32	12	28.36	28.45	-7.8	25,136	-0.03%
2022/08/11	6.1	28.28	3	28.50	28.50	3.1	25,489	0.01%
2022/08/10	0.5	28.32	0.2	28.35	28.15	0.3	25,919	0.00%
2022/08/09	0.3	28.20	0	0.00	28.10	0.3	26,201	0.00%
2022/08/08	1.1	27.45	0	0.00	27.60	1.1	26,293	0.00%
2022/08/05	0	27.55	0	0.00	27.55	0	26,864	0.00%
2022/08/04	4	27.10	1	27.10	27.30	3	27,340	0.01%
2022/08/03	7.8	27.03	0	0.00	27.20	7.8	27,583	0.03%
2022/08/02	1.1	27.02	0	0.00	27.35	1.1	28,013	0.00%
2022/08/01	3	27.17	0	0.00	27.20	3	28,162	0.01%
2022/07/29	2.3	27.22	16	27.58	27.50	-13.7	28,435	-0.05%
2022/07/28	21	27.51	10	27.60	27.65	11	28,289	0.04%
2022/07/27	1.1	29.30	2	29.30	29.35	-0.9	28,025	0.00%
2022/07/26	0	0.00	6	29.20	29.20	-6	27,904	-0.02%
2022/07/25	8	29.11	25	29.27	29.15	-17	27,790	-0.06%
2022/07/22	51	28.50	34	28.92	29.05	17	27,909	0.06%
2022/07/21	0	0.00	2	28.35	28.45	-2	27,922	-0.01%
2022/07/20	3.5	28.08	15	28.10	27.85	-11.5	27,933	-0.04%
2022/07/19	11.7	27.76	0	0.00	27.85	11.7	27,927	0.04%
2022/07/18	3	27.65	0	0.00	28.00	3	28,027	0.01%
2022/07/14	0	27.25	3	27.43	27.40	-3	27,967	-0.01%
2022/07/13	14	26.98	0	0.00	27.10	14	27,947	0.05%
2022/07/12	2.1	26.62	1	26.60	26.50	1.1	28,125	0.00%
2022/07/11	10.2	27.22	25.2	27.48	27.05	-15	27,990	-0.05%
2022/07/08	2.1	28.50	0	0.00	28.30	2.1	28,352	0.01%
2022/07/07	7	28.64	0	0.00	28.60	7	28,510	0.02%
2022/07/06	3	28.65	0	0.00	28.60	3	28,719	0.01%
2022/07/04	6	28.99	0	0.00	28.95	6	29,590	0.02%
2022/07/01	0	0.00	1.6	29.01	29.10	-1.6	30,456	-0.01%
2022/06/30	3	29.05	0	0.00	29.00	3	30,507	0.01%
2022/06/29	10.3	29.60	0	0.00	29.40	10.3	30,565	0.03%
2022/06/28	0	0.00	2	29.63	29.70	-2	30,665	-0.01%
2022/06/24	0	0.00	0.1	29.65	29.65	-0.1	31,025	0.00%
2022/06/23	0	0.00	3	29.25	29.40	-3	31,097	-0.01%
2022/06/22	3	28.95	1	28.90	28.95	2	30,976	0.01%
2022/06/21	1	29.50	0	0.00	29.50	1	30,840	0.00%
2022/06/20	6	29.08	7.3	29.07	29.00	-1.3	30,838	0.00%
2022/06/17	3	29.10	0	0.00	29.10	3	30,830	0.01%
2022/06/16	43	29.56	7	29.51	29.50	36	30,482	0.12%
2022/06/15	1	29.01	40	28.98	29.15	-39	30,603	-0.13%
2022/06/14	3	29.25	7.6	29.14	29.45	-4.6	30,745	-0.01%
2022/06/13	2	28.85	6	28.94	28.90	-4	30,810	-0.01%
2022/06/10	1	29.25	0	0.00	29.15	1	30,665	0.00%
2022/06/09	2.1	29.08	0	0.00	29.15	2.1	30,719	0.01%
2022/06/08	2	29.40	8.4	29.54	29.50	-6.4	30,664	-0.02%
2022/06/07	4	29.36	0	0.00	29.35	4	30,891	0.01%
2022/06/06	2	29.53	7	29.55	29.60	-5	31,008	-0.02%
2022/06/02	3	29.52	0	0.00	29.55	3	31,306	0.01%
2022/06/01	10	30.03	4	30.15	29.80	6	31,558	0.02%
2022/05/31	4	29.83	1.3	29.83	30.60	2.7	31,353	0.01%
2022/05/30	256	29.75	1	30.05	30.05	255	30,566	0.83%	大買/鉅額交易
2022/05/27	6	29.34	2	29.30	29.40	4	30,477	0.01%
2022/05/26	19	28.82	255	29.02	28.80	-236	30,519	-0.77%	大賣/鉅額交易
2022/05/25	1	29.70	0	0.00	29.55	1	30,243	0.00%
2022/05/24	1	29.70	1.8	29.58	29.45	-0.8	30,635	0.00%
2022/05/23	1	28.90	1	29.75	29.45	0	30,589	0.00%
2022/05/20	1.3	28.85	0	0.00	28.90	1.3	30,556	0.00%
2022/05/19	3.1	28.75	15	28.90	28.75	-12	30,358	-0.04%
2022/05/18	2	28.85	0	29.50	29.60	2	29,968	0.01%
2022/05/17	10	28.83	0	0.00	28.60	10	29,719	0.03%
2022/05/16	2.3	29.07	0	0.00	29.10	2.3	29,628	0.01%
2022/05/13	6	29.48	1	29.35	29.45	5	29,513	0.02%
2022/05/12	5.1	29.75	1	30.05	29.50	4.1	29,045	0.01%
2022/05/11	3	30.25	10	30.53	30.65	-7	28,676	-0.02%
2022/05/10	32.3	29.41	112	29.51	30.35	-79.8	28,560	-0.28%	大賣/
2022/05/09	1.1	30.82	41	30.75	30.70	-39.9	28,178	-0.14%
2022/05/06	4.1	31.51	7	31.55	31.80	-2.9	28,159	-0.01%
2022/05/05	24.5	32.46	10	32.05	32.10	14.5	28,325	0.05%
2022/05/04	8	32.45	0	0.00	32.40	8	28,119	0.03%
2022/05/03	43.8	32.74	0	0.00	32.70	43.8	28,203	0.16%
2022/04/29	1	33.45	9	33.58	33.85	-8	27,989	-0.03%
2022/04/28	0	0.00	1	33.30	33.30	-1	27,975	0.00%
2022/04/27	0.1	33.15	3	33.05	33.20	-2.9	27,580	-0.01%
2022/04/26	5.1	33.15	3	33.17	33.45	2.1	27,301	0.01%
2022/04/25	9	32.47	24.2	32.63	32.45	-15.2	26,959	-0.06%
2022/04/22	0.1	32.20	2	32.75	33.00	-1.9	26,784	-0.01%
2022/04/21	2.1	32.25	0.7	32.30	32.20	1.4	26,673	0.01%
2022/04/20	0	0.00	1	31.95	32.50	-1	26,892	0.00%
2022/04/19	2.2	32.25	2	32.05	32.15	0.2	26,908	0.00%
2022/04/18	76.1	32.47	4	32.13	32.20	72.1	26,963	0.27%
2022/04/15	15	33.31	6	33.55	33.30	9	26,415	0.03%
2022/04/14	135	34.32	1	34.00	33.35	134	26,342	0.51%	大買/鉅額交易
2022/04/13	11	35.30	4	35.25	35.25	7	25,645	0.03%
2022/04/12	4	35.13	7	35.04	35.15	-3	25,441	-0.01%
2022/04/11	5.2	35.09	34.3	35.06	35.35	-29.1	25,024	-0.12%
2022/04/08	11	34.86	18.8	34.39	34.85	-7.8	24,284	-0.03%
2022/04/07	19	34.12	2	34.43	33.75	17	23,842	0.07%
2022/04/06	2	33.33	5.1	33.85	34.05	-3.1	22,977	-0.01%
2022/04/01	6	32.93	7	33.14	33.00	-1	22,610	0.00%
2022/03/31	1.1	33.05	1	33.15	33.05	0.1	22,363	0.00%
2022/03/30	1	32.70	12.1	32.80	32.85	-11.1	22,078	-0.05%
2022/03/29	5.1	32.22	15	32.34	32.30	-9.9	21,769	-0.05%
2022/03/28	0.2	31.71	2	31.95	32.10	-1.8	21,517	-0.01%
2022/03/24	1	31.65	1	31.70	31.80	0	21,255	0.00%
2022/03/23	0.3	31.45	10	31.60	31.70	-9.8	21,237	-0.05%
2022/03/22	0	0.00	158	31.25	31.40	-158	20,979	-0.75%	大賣/鉅額交易
2022/03/21	2	31.13	61	31.20	31.15	-59	20,700	-0.29%
2022/03/18	216.1	31.19	3	31.23	31.05	213.1	20,610	1.03%	大買/鉅額交易
2022/03/17	1	30.85	12	31.17	30.90	-11	20,246	-0.05%
2022/03/16	5	30.40	28	30.38	30.50	-23	19,838	-0.12%
2022/03/15	15	30.01	11	30.07	30.10	4	19,599	0.02%
2022/03/14	0.7	30.00	1	30.00	30.05	-0.3	19,488	0.00%
2022/03/11	1	29.85	1	29.95	29.95	0	19,522	0.00%
2022/03/10	1.3	29.69	0	0.00	29.90	1.3	19,461	0.01%
2022/03/09	3	28.85	0	0.00	28.80	3	19,237	0.02%
2022/03/08	0	0.00	13.1	28.87	28.95	-13.1	19,069	-0.07%
2022/03/07	14	29.03	2.1	28.93	29.20	11.9	18,755	0.06%
2022/03/04	2	29.70	0	0.00	29.70	2	18,877	0.01%
2022/03/03	0	0.00	2	29.95	29.95	-2	18,961	-0.01%
2022/03/02	1	29.80	2	29.90	29.90	-1	19,008	-0.01%
2022/03/01	1	29.80	3	29.95	29.80	-2	18,859	-0.01%
2022/02/25	21	29.39	10	29.20	29.45	11	19,000	0.06%
2022/02/24	57	29.55	0	0.00	29.60	57	18,467	0.31%
2022/02/23	18	29.98	0	0.00	30.00	18	18,052	0.10%
2022/02/22	7	29.91	71	29.96	30.00	-64	18,132	-0.35%
2022/02/21	3.4	30.17	0	0.00	30.20	3.4	17,846	0.02%
2022/02/18	0.2	30.40	4.2	30.40	30.35	-4	17,825	-0.02%
2022/02/17	11	30.61	0	0.00	30.50	11	17,913	0.06%
2022/02/16	28.2	30.37	12	30.65	30.65	16.2	17,857	0.09%
2022/02/15	0.4	30.65	1.9	30.31	30.25	-1.5	17,736	-0.01%
2022/02/14	10	30.15	1	30.30	30.35	9	18,057	0.05%
2022/02/11	10	30.05	6	30.32	30.40	4	18,304	0.02%
2022/02/10	10	30.10	0	0.00	30.30	10	18,248	0.05%
2022/02/09	10	30.10	14	30.27	30.35	-4	18,159	-0.02%
2022/02/08	74	30.08	16	30.20	30.10	58	17,802	0.33%
2022/02/07	28	29.68	6.3	29.82	29.95	21.7	17,460	0.12%
2022/01/26	1	28.95	19	28.92	29.00	-18	16,923	-0.11%
2022/01/25	4	28.53	0	0.00	28.85	4	16,852	0.02%
2022/01/24	2	28.48	0.2	28.90	28.85	1.8	16,611	0.01%
2022/01/21	6	28.75	13.6	28.71	28.85	-7.5	16,652	-0.05%
2022/01/20	3.5	28.87	0	0.00	28.95	3.5	16,580	0.02%
2022/01/19	12.5	29.05	0	0.00	29.00	12.5	16,539	0.08%
2022/01/18	6	29.23	3.5	29.26	29.20	2.5	16,580	0.01%
2022/01/17	2.1	29.11	0	0.00	29.20	2.1	16,515	0.01%
2022/01/14	7.1	29.40	5.1	29.58	29.50	2	16,375	0.01%
2022/01/13	13.4	29.78	31	29.63	29.90	-17.6	16,353	-0.11%
2022/01/12	0	0.00	444	29.37	29.40	-444	16,038	-2.77%	大賣/鉅額交易
2022/01/11	2	29.15	13	29.15	29.30	-11	15,830	-0.07%
2022/01/10	60.3	28.90	1	28.95	28.95	59.3	15,589	0.38%
2022/01/07	380	28.95	4.5	28.95	28.95	375.5	15,599	2.41%	大買/鉅額交易
2022/01/06	1	28.50	3	28.48	28.55	-2	15,267	-0.01%
2022/01/05	0	0.00	2	28.18	28.20	-2	14,964	-0.01%
2022/01/03	7	28.01	2	28.05	28.00	5	15,109	0.03%
2021/12/30	1	28.05	11	28.05	28.05	-10	15,184	-0.07%
2021/12/28	0	0.00	10	27.95	28.00	-10	15,216	-0.07%
2021/12/27	1	27.90	0	0.00	27.95	1	15,232	0.01%
2021/12/22	47	27.92	1	27.85	27.90	46	15,935	0.29%
2021/12/21	2	27.80	3	27.80	27.95	-1	15,970	-0.01%
2021/12/20	16	27.79	0	0.00	27.80	16	16,105	0.10%
2021/12/17	1	27.95	11	27.94	28.00	-10	16,162	-0.06%
2021/12/16	0	0.00	11	27.80	27.85	-11	16,103	-0.07%
2021/12/15	0	0.00	7	27.65	27.70	-7	16,649	-0.04%
2021/12/14	0	0.00	7.5	27.66	27.75	-7.5	17,018	-0.04%
2021/12/13	32	27.95	76.4	27.97	27.85	-44.4	17,039	-0.26%
2021/12/10	0	0.00	2	27.95	27.95	-2	16,974	-0.01%
2021/12/09	2	27.93	12	27.95	28.00	-10	17,054	-0.06%
2021/12/08	1	28.00	0	0.00	28.00	1	17,096	0.01%
2021/12/07	1	27.75	22.8	27.98	28.00	-21.8	17,150	-0.13%
2021/12/06	10	27.80	0	0.00	27.90	10	17,161	0.06%
2021/12/03	0	0.00	5.1	27.75	27.85	-5.1	17,375	-0.03%
2021/12/02	2	27.55	1	27.55	27.70	1	17,391	0.01%
2021/12/01	1	27.35	0	0.00	27.55	1	17,536	0.01%
2021/11/30	0.9	27.25	0	0.00	26.95	0.9	17,713	0.01%
2021/11/29	17	27.25	0	0.00	27.20	17	17,555	0.10%
2021/11/26	6.3	27.55	0.5	27.60	27.60	5.8	18,159	0.03%
2021/11/25	2	27.78	1.7	27.78	27.90	0.3	19,582	0.00%
2021/11/24	11	28.00	15	27.99	28.00	-4	20,638	-0.02%
2021/11/23	7.2	27.34	6	27.35	27.40	1.2	21,097	0.01%
2021/11/22	3.1	27.25	7	27.26	27.50	-3.9	21,440	-0.02%
2021/11/19	1	27.65	6	27.69	27.65	-5	21,606	-0.02%
2021/11/18	2	27.90	13.5	27.94	27.95	-11.5	22,181	-0.05%
2021/11/17	15	27.90	7	27.88	27.95	8	22,368	0.04%
2021/11/16	6	27.88	5	27.89	27.90	1	22,525	0.00%
2021/11/15	0	0.00	15	27.87	27.95	-15	22,819	-0.07%
2021/11/12	0.2	27.60	11	27.69	27.60	-10.8	22,868	-0.05%
2021/11/11	0	0.00	69	27.59	27.75	-69	23,019	-0.30%
2021/11/10	0	0.00	15	27.38	27.35	-15	22,766	-0.07%
2021/11/09	0.1	26.90	10	27.00	27.00	-9.9	22,490	-0.04%
2021/11/08	0	0.00	33	26.85	26.90	-33	22,524	-0.15%
2021/11/05	1	26.70	3	26.75	26.80	-2	22,508	-0.01%
2021/11/04	0	0.00	4	26.73	26.70	-4	22,650	-0.02%
2021/11/03	3	26.68	0	0.00	26.70	3	22,821	0.01%
2021/11/02	0	0.00	2	26.70	26.70	-2	22,957	-0.01%
2021/11/01	2	26.65	0.6	26.65	26.65	1.4	23,062	0.01%
2021/10/29	10	26.40	0	0.00	26.55	10	23,108	0.04%
2021/10/28	2	26.63	1.6	26.76	26.60	0.4	22,959	0.00%
2021/10/27	0	0.00	1	26.75	26.75	-1	23,112	0.00%
2021/10/26	20	26.50	108.1	26.57	26.65	-88.1	23,197	-0.38%	大賣/
2021/10/25	0	0.00	0.4	26.41	26.35	-0.4	23,185	0.00%
2021/10/22	10	26.40	1.9	26.45	26.45	8.1	23,368	0.03%
2021/10/21	0	0.00	35.6	26.48	26.50	-35.6	23,477	-0.15%
2021/10/20	0	0.00	3	26.30	26.30	-3	23,426	-0.01%
2021/10/19	0	0.00	2	26.25	26.25	-2	23,572	-0.01%
2021/10/18	11	26.20	0	0.00	26.20	11	23,748	0.05%
2021/10/15	0	0.00	113	26.20	26.20	-113	23,849	-0.47%	大賣/鉅額交易
2021/10/14	6	26.08	0	0.00	26.10	6	23,979	0.03%
2021/10/12	8	26.06	2	25.98	26.15	6	24,346	0.02%
2021/10/08	3	26.02	0.2	26.15	26.00	2.8	24,156	0.01%
2021/10/07	0	0.00	6	26.21	26.25	-6	24,320	-0.02%
2021/10/06	19	25.99	6	26.06	26.05	13	24,491	0.05%
2021/10/05	6	25.86	0	0.00	25.90	6	24,529	0.02%
2021/10/04	3	26.00	2	26.05	26.00	1	24,580	0.00%
2021/10/01	14.8	26.05	9	26.02	26.10	5.8	24,614	0.02%
2021/09/30	2	26.20	0.4	26.30	26.30	1.6	24,461	0.01%
2021/09/29	5	26.19	0	0.00	26.35	5	24,349	0.02%
2021/09/28	0	0.00	1	26.35	26.40	-1	24,262	0.00%
2021/09/27	0	0.00	3	26.35	26.40	-3	24,322	-0.01%
2021/09/24	10	26.28	2	26.35	26.30	8	24,287	0.03%
2021/09/23	0.3	26.20	0	0.00	26.25	0.3	24,375	0.00%
2021/09/22	13	25.87	0	0.00	25.90	13	24,477	0.05%
2021/09/16	0	0.00	2	26.35	26.35	-2	23,797	-0.01%
2021/09/15	8	26.32	0	0.00	26.30	8	23,745	0.03%
2021/09/14	0	0.00	9	26.34	26.35	-9	23,843	-0.04%
2021/09/13	2.3	26.27	0	0.00	26.30	2.3	23,811	0.01%
2021/09/09	1	26.25	0	0.00	26.25	1	24,207	0.00%
2021/09/08	2	26.23	10	26.23	26.25	-8	24,179	-0.03%
2021/09/07	1	26.15	1	26.10	26.25	0	24,088	0.00%
2021/09/06	0	0.00	4	26.29	26.25	-4	23,993	-0.02%
2021/09/03	0	0.00	1.2	26.30	26.30	-1.2	23,818	-0.01%
2021/09/02	27	26.18	4	26.15	26.25	23	23,598	0.10%
2021/09/01	79	26.18	35.3	26.14	26.05	43.7	23,230	0.19%
2021/08/31	17	26.07	54	26.04	26.60	-37	22,507	-0.16%
2021/08/30	0	0.00	16	27.84	27.85	-16	20,942	-0.08%
2021/08/27	0	0.00	177	27.53	27.70	-177	19,846	-0.89%	大賣/鉅額交易
2021/08/26	3	27.35	0	0.00	27.40	3	19,041	0.02%
2021/08/25	0	0.00	4	27.31	27.35	-4	18,798	-0.02%
2021/08/24	0	0.00	9.3	27.06	27.30	-9.3	18,566	-0.05%
2021/08/23	1.3	26.95	5	26.93	26.90	-3.7	17,996	-0.02%
2021/08/20	0	0.00	16.2	26.86	26.85	-16.2	17,928	-0.09%
2021/08/19	0	0.00	13	26.90	26.95	-13	18,302	-0.07%
2021/08/18	0	0.00	18.4	26.90	27.00	-18.4	17,916	-0.10%
2021/08/17	16	26.67	20	26.78	26.95	-4	17,749	-0.02%
2021/08/16	0	0.00	103	26.68	26.70	-103	17,505	-0.59%	大賣/鉅額交易
2021/08/13	0	0.00	52	26.85	26.95	-52	17,345	-0.30%
2021/08/12	0	0.00	1.2	26.94	27.00	-1.2	17,308	-0.01%
2021/08/11	4	27.00	5.5	26.99	27.00	-1.5	17,244	-0.01%
2021/08/10	0	0.00	9	26.92	27.00	-9	17,443	-0.05%
2021/08/09	0	0.00	1	26.90	26.90	-1	18,082	-0.01%
2021/08/06	0	0.00	2	26.85	26.85	-2	18,103	-0.01%
2021/08/05	0	0.00	1.1	26.90	26.90	-1.1	18,629	-0.01%
2021/08/04	6	26.90	0	0.00	26.90	6	20,131	0.03%
2021/08/03	0	0.00	7	26.89	26.95	-7	20,465	-0.03%
2021/08/02	0	0.00	12	26.79	26.90	-12	20,712	-0.06%
2021/07/30	3	26.60	0	0.00	26.50	3	20,574	0.01%
2021/07/29	9	26.49	2	26.50	26.60	7	20,545	0.03%
2021/07/28	0	0.00	95	26.40	26.50	-95	20,655	-0.46%
2021/07/27	4	26.54	0	0.00	26.50	4	21,197	0.02%
2021/07/26	0	0.00	1.9	26.53	26.50	-1.9	21,430	-0.01%
2021/07/23	0	0.00	13	26.52	26.60	-13	21,524	-0.06%
2021/07/22	106	26.40	3.3	26.37	26.45	102.7	21,421	0.48%	大買/鉅額交易
2021/07/21	1	26.35	0.1	26.40	26.35	0.9	21,320	0.00%
2021/07/20	0	0.00	6.8	26.36	26.40	-6.8	21,381	-0.03%
2021/07/19	24	26.30	1	26.35	26.40	23	21,433	0.11%
2021/07/16	0	0.00	14	26.41	26.50	-14	21,724	-0.06%
2021/07/15	10	26.35	0	0.00	26.35	10	21,674	0.05%
2021/07/14	0	0.00	3	26.30	26.30	-3	21,797	-0.01%
2021/07/13	0	0.00	2	26.30	26.25	-2	21,942	-0.01%
2021/07/12	0	0.00	1	26.25	26.25	-1	22,083	0.00%
2021/07/09	1	26.05	7	26.10	26.20	-6	22,478	-0.03%
2021/07/08	6	26.15	12	26.15	26.20	-6	22,743	-0.03%
2021/07/07	0	0.00	2	26.10	26.15	-2	22,891	-0.01%
2021/07/06	0	0.00	3	26.15	26.15	-3	23,074	-0.01%
2021/07/05	4	26.00	1	26.05	26.05	3	23,161	0.01%
2021/07/02	12	26.00	23	25.95	26.00	-11	23,201	-0.05%
2021/07/01	0.1	26.15	25	26.01	26.00	-25	23,204	-0.11%
2021/06/30	0	0.00	1	26.15	26.30	-1	23,240	0.00%
2021/06/29	2	26.08	0	0.00	26.15	2	23,187	0.01%
2021/06/28	0	0.00	13	26.24	26.25	-13	23,308	-0.06%
2021/06/25	0	0.00	3	26.15	26.15	-3	23,499	-0.01%
2021/06/24	0	0.00	22	25.90	25.95	-22	23,579	-0.09%
2021/06/23	0	0.00	4	25.70	25.90	-4	23,683	-0.02%
2021/06/22	0	0.00	10	25.49	25.40	-10	23,735	-0.04%
2021/06/21	21	25.43	1.2	25.42	25.45	19.8	23,739	0.08%
2021/06/18	5	25.54	0	0.00	25.50	5	23,754	0.02%
2021/06/17	5	25.60	0	0.00	25.65	5	23,584	0.02%
2021/06/16	46	25.70	0	0.00	25.60	46	23,962	0.19%
2021/06/15	2	25.80	0	0.00	25.75	2	23,927	0.01%
2021/06/11	0	0.00	12	25.75	25.80	-12	24,103	-0.05%
2021/06/09	1	25.75	20	25.80	25.70	-19	24,614	-0.08%
2021/06/08	1	25.80	0	0.00	25.95	1	24,734	0.00%
2021/06/04	0.6	25.95	17	25.89	25.95	-16.4	25,575	-0.06%
2021/06/03	2.5	25.99	21	25.90	25.95	-18.5	26,131	-0.07%
2021/06/02	26	25.98	0	0.00	26.00	26	26,310	0.10%
2021/06/01	20	25.70	1	25.60	25.90	19	26,357	0.07%
2021/05/31	3	25.58	0	0.00	25.55	3	26,612	0.01%
2021/05/28	3	25.35	1	25.40	25.40	2	26,718	0.01%
2021/05/27	43	25.30	8	25.35	25.30	35	26,841	0.13%
2021/05/26	2	25.58	0	0.00	25.55	2	27,010	0.01%
2021/05/25	21	25.45	83	25.33	25.40	-62	27,379	-0.23%
2021/05/24	10	25.30	1	25.30	25.25	9	27,482	0.03%
2021/05/21	2	25.33	0	0.00	25.45	2	27,796	0.01%
2021/05/20	5	25.24	2	25.25	25.25	3	27,902	0.01%
2021/05/19	1	25.50	2.9	25.55	25.40	-1.9	27,954	-0.01%
2021/05/18	20	25.55	11	25.49	25.60	9	28,091	0.03%
2021/05/17	46.3	24.96	11	24.85	24.95	35.3	28,481	0.12%
2021/05/14	4	25.45	7	25.50	25.55	-3	27,862	-0.01%
2021/05/13	17	25.03	2	25.20	25.35	15	27,860	0.05%
2021/05/12	23.4	25.57	39	25.74	25.40	-15.6	27,438	-0.06%
2021/05/11	28	26.49	40	26.35	26.25	-12	26,033	-0.05%
2021/05/10	351	26.72	8	26.72	26.80	343	25,839	1.33%	大買/鉅額交易
2021/05/07	206	26.65	10	26.60	26.65	196	26,540	0.74%	大買/鉅額交易
2021/05/06	0	0.00	3	26.53	26.60	-3	26,979	-0.01%
2021/05/05	4	26.09	4	26.39	26.30	0	27,096	0.00%
2021/05/04	36	26.19	9	26.14	26.25	27	27,266	0.10%
2021/05/03	67	26.71	4	26.63	26.60	63	26,904	0.23%
2021/04/29	1.5	26.82	18	26.84	26.95	-16.5	27,035	-0.06%
2021/04/28	5	26.90	52	26.90	26.95	-47	27,148	-0.17%
2021/04/27	1	26.85	0	0.00	27.00	1	27,701	0.00%
2021/04/26	0	0.00	2.6	26.98	27.00	-2.6	27,763	-0.01%
2021/04/23	1	26.60	12.2	26.79	26.80	-11.2	27,879	-0.04%
2021/04/22	72	26.88	99.3	26.88	26.85	-27.3	27,868	-0.10%
2021/04/21	3	27.00	6.2	27.04	27.00	-3.2	27,647	-0.01%
2021/04/20	27.2	27.21	17	27.20	27.20	10.2	27,540	0.04%
2021/04/19	25.1	27.14	20	26.98	27.25	5.1	27,496	0.02%
2021/04/16	3	26.90	3	26.93	26.95	0	27,294	0.00%
2021/04/15	13	26.79	55	26.81	26.90	-42	27,286	-0.15%
2021/04/14	10.5	26.35	4	26.31	26.35	6.5	26,924	0.02%
2021/04/13	1	26.20	29	26.22	26.25	-28	26,728	-0.10%
2021/04/12	23	26.12	14	26.15	26.20	9	26,557	0.03%
2021/04/09	12	26.17	2	26.20	26.15	10	26,466	0.04%
2021/04/08	1	26.10	3	26.20	26.20	-2	26,487	-0.01%
2021/04/07	2	26.13	1	26.15	26.15	1	26,720	0.00%
2021/04/06	28	26.15	0	0.00	26.10	28	26,731	0.10%
2021/04/01	2	26.05	0	0.00	26.10	2	26,703	0.01%
2021/03/31	17.9	26.09	0	0.00	26.10	17.9	26,666	0.07%
2021/03/30	81	26.10	5	26.15	26.20	76	26,416	0.29%
2021/03/29	0	0.00	40	26.20	26.20	-40	26,210	-0.15%
2021/03/26	48	26.16	1	26.10	26.20	47	26,057	0.18%
2021/03/25	0	0.00	1.2	26.05	26.05	-1.2	25,970	0.00%
2021/03/24	2	25.93	1.1	26.00	26.00	0.9	25,933	0.00%
2021/03/23	12.3	25.91	2	26.00	25.90	10.3	26,008	0.04%
2021/03/22	13	25.84	3	25.97	25.95	10	25,951	0.04%
2021/03/19	13.7	25.96	0	0.00	26.05	13.7	26,046	0.05%
2021/03/18	5	26.09	0.2	26.10	26.10	4.8	25,737	0.02%
2021/03/17	2	26.08	5.5	26.13	26.00	-3.5	25,731	-0.01%
2021/03/16	101	26.10	43	26.15	26.20	58	25,656	0.23%	大買/
2021/03/15	4	25.94	5	26.02	26.10	-1	25,622	0.00%
2021/03/12	2.2	25.90	12	25.88	25.95	-9.8	25,843	-0.04%
2021/03/11	4	25.95	0.3	26.10	25.90	3.7	25,925	0.01%
2021/03/10	6	25.90	74.1	25.98	26.00	-68.1	25,775	-0.26%
2021/03/09	0	0.00	15.6	25.58	25.70	-15.6	25,339	-0.06%
2021/03/08	0	0.00	1	25.40	25.15	-1	25,064	0.00%
2021/03/05	1	25.10	0	0.00	25.05	1	25,058	0.00%
2021/03/04	18	25.04	0	0.00	25.10	18	25,593	0.07%
2021/03/03	6	25.20	0	0.00	25.25	6	25,461	0.02%
2021/03/02	2	25.40	0.3	25.30	25.15	1.7	25,283	0.01%
2021/02/26	3	25.27	0	0.00	25.25	3	25,295	0.01%
2021/02/25	1	25.50	9	25.58	25.75	-8	24,685	-0.03%
2021/02/24	0	0.00	5	25.39	25.35	-5	24,484	-0.02%
2021/02/23	4	25.10	14	25.01	25.25	-10	24,729	-0.04%
2021/02/22	37	24.85	1	25.00	24.85	36	24,809	0.15%
2021/02/19	1	24.70	0	0.00	24.90	1	25,091	0.00%
2021/02/18	1	24.85	2.2	24.93	24.90	-1.2	25,108	0.00%
2021/02/17	0	0.00	9	24.79	24.70	-9	25,169	-0.04%
2021/02/05	12	24.00	0	0.00	24.10	12	24,668	0.05%
2021/02/04	2	24.03	1	24.00	24.00	1	24,738	0.00%
2021/02/03	1.2	23.98	2.1	24.05	23.95	-0.9	25,528	0.00%
2021/02/02	11.2	24.08	1	24.15	24.10	10.2	25,657	0.04%
2021/02/01	4	23.85	13	23.85	23.90	-9	25,792	-0.03%
2021/01/29	37.5	23.84	0	0.00	23.60	37.5	25,749	0.15%
2021/01/28	23.1	24.00	1	24.05	24.00	22.1	24,919	0.09%
2021/01/27	7	24.24	0	0.00	24.20	7	24,495	0.03%
2021/01/26	18.1	24.15	0	0.00	24.10	18.1	24,330	0.07%
2021/01/25	18	24.26	10	24.25	24.25	8	24,011	0.03%
2021/01/22	14.1	24.31	0	0.00	24.30	14.1	24,061	0.06%
2021/01/21	15.1	24.62	2.1	24.58	24.50	13	23,998	0.05%
2021/01/20	32	24.68	4	24.65	24.55	28	23,734	0.12%
2021/01/19	5.1	24.89	1	24.95	24.90	4.1	23,204	0.02%
2021/01/18	24	24.83	0	0.00	24.90	24	23,246	0.10%
2021/01/15	31	25.08	0	0.00	25.00	31	23,093	0.13%
2021/01/14	21	25.20	0	0.00	25.20	21	23,056	0.09%
2021/01/13	10	25.20	0	0.00	25.30	10	23,141	0.04%
2021/01/12	320	25.30	30	25.30	25.30	290	23,295	1.24%	大買/鉅額交易
2021/01/11	20.5	25.35	2	25.35	25.50	18.5	23,462	0.08%
2021/01/08	50	25.20	91.2	25.15	25.50	-41.2	23,573	-0.17%
2021/01/07	22	25.16	0	25.20	25.20	22	23,465	0.09%
2021/01/05	101	25.26	220	25.30	25.30	-119	23,250	-0.51%	大買/大賣/鉅額交易
2021/01/04	100.4	25.37	0	0.00	25.35	100.4	23,389	0.43%
2020/12/31	1	25.50	6	25.49	25.55	-5	23,478	-0.02%
2020/12/30	1	25.05	5	25.52	25.70	-4	23,358	-0.02%
2020/12/29	1	24.95	0	0.00	25.00	1	23,076	0.00%
2020/12/28	6.1	24.93	3	24.95	24.95	3.1	23,218	0.01%
2020/12/25	23.1	25.00	0	0.00	25.00	23.1	23,198	0.10%
2020/12/24	11	25.00	41.6	24.96	24.95	-30.6	23,221	-0.13%
2020/12/23	3.5	24.99	0	0.00	24.95	3.5	23,360	0.01%
2020/12/22	2	25.15	0	0.00	25.00	2	23,614	0.01%
2020/12/21	1	25.20	6	25.20	25.30	-5	24,413	-0.02%
2020/12/18	0	0.00	7.2	25.29	25.15	-7.2	24,630	-0.03%
2020/12/17	1	25.20	19	25.23	25.30	-18	25,044	-0.07%
2020/12/16	2	25.10	0	0.00	25.25	2	25,276	0.01%
2020/12/15	11	24.90	0	0.00	24.85	11	25,416	0.04%
2020/12/14	19	25.00	0	0.00	25.00	19	25,176	0.08%
2020/12/11	32	25.08	0	0.00	25.10	32	25,001	0.13%
2020/12/10	5	25.09	1	25.05	25.00	4	24,867	0.02%
2020/12/09	1	25.05	4	25.05	25.10	-3	24,773	-0.01%
2020/12/08	18	24.96	37	25.00	25.05	-19	24,550	-0.08%
2020/12/07	35.9	25.21	0	0.00	25.15	35.9	24,111	0.15%
2020/12/04	14	25.30	0	25.35	25.40	14	24,198	0.06%
2020/12/03	2	25.25	0	0.00	25.25	2	24,136	0.01%
2020/12/02	24	25.19	0	0.00	25.30	24	24,269	0.10%
2020/12/01	14	25.21	6.4	25.27	25.30	7.6	24,275	0.03%
2020/11/30	13	25.33	18	25.43	25.15	-5	24,224	-0.02%
2020/11/27	13.2	25.40	0	0.00	25.45	13.2	24,017	0.05%
2020/11/26	3	25.43	0	0.00	25.55	3	24,056	0.01%
2020/11/25	59	25.60	17.1	25.70	25.40	41.9	24,236	0.17%
2020/11/24	2	25.63	10	25.66	25.75	-8	24,014	-0.03%
2020/11/23	15	25.55	1.1	25.60	25.60	13.9	23,973	0.06%
2020/11/20	17	25.40	0.2	25.55	25.35	16.8	23,919	0.07%
2020/11/19	11.4	25.52	1	25.45	25.65	10.4	23,463	0.04%
2020/11/18	17	25.90	0	0.00	25.85	17	23,071	0.07%
2020/11/17	34	26.00	31.4	25.95	26.10	2.6	22,736	0.01%
2020/11/16	0	0.00	4	26.18	26.15	-4	23,108	-0.02%
2020/11/13	1	26.10	3	25.98	26.10	-2	23,188	-0.01%
2020/11/12	7	26.06	5	26.25	26.15	2	23,264	0.01%
2020/11/11	10	26.43	37.6	26.29	26.50	-27.6	23,204	-0.12%
2020/11/10	1	25.80	23	25.80	25.80	-22	22,260	-0.10%
2020/11/09	5	25.20	8	25.42	25.45	-3	21,970	-0.01%
2020/11/06	1	25.30	7	25.23	25.30	-6	21,709	-0.03%
2020/11/05	0	0.00	15.2	25.00	25.05	-15.2	21,637	-0.07%
2020/11/04	5	24.90	0	0.00	24.85	5	21,638	0.02%
2020/11/03	1	24.75	10.3	24.80	24.90	-9.3	21,556	-0.04%
2020/11/02	3	24.37	0	0.00	24.60	3	21,661	0.01%
2020/10/30	4	24.28	2	24.25	24.30	2	21,827	0.01%
2020/10/29	31	24.38	450	24.47	24.35	-419	21,638	-1.94%	大賣/鉅額交易
2020/10/28	3	24.65	2	24.70	24.70	1	21,705	0.00%
2020/10/27	4	24.78	1	24.70	24.75	3	21,812	0.01%
2020/10/26	31	24.95	2	25.05	24.95	29	22,009	0.13%
2020/10/23	8	24.76	1	24.85	24.75	7	22,506	0.03%
2020/10/22	2	24.60	11	24.60	24.80	-9	25,008	-0.04%
2020/10/21	7	24.56	6	24.55	24.50	1	26,046	0.00%
2020/10/20	24	24.56	0	0.00	24.70	24	26,460	0.09%
2020/10/19	12	24.82	0	0.00	24.75	12	26,540	0.05%
2020/10/16	38	24.92	0	0.00	24.90	38	26,756	0.14%
2020/10/15	25.1	24.99	1	25.00	25.05	24.1	26,830	0.09%
2020/10/14	6	25.12	0	0.00	25.15	6	26,846	0.02%
2020/10/13	3	25.13	0	0.00	25.15	3	27,029	0.01%
2020/10/12	8	25.16	0	0.00	25.35	8	27,217	0.03%
2020/10/08	15	25.37	0	0.00	25.35	15	27,219	0.06%
2020/10/06	0	0.00	24	25.76	25.75	-24	27,617	-0.09%
2020/10/05	6	25.51	1	25.50	25.45	5	27,813	0.02%
2020/09/29	50	25.90	3	25.83	25.80	47	27,958	0.17%
2020/09/28	15	25.78	141.4	25.62	25.90	-126.4	28,192	-0.45%	大賣/鉅額交易
2020/09/25	35	25.41	175	25.37	25.30	-140	28,384	-0.49%	大賣/鉅額交易
2020/09/24	28	24.94	26	24.94	24.90	2	28,287	0.01%
2020/09/23	5	25.54	10	25.55	25.55	-5	27,546	-0.02%
2020/09/22	74	25.59	11	25.60	25.60	63	27,331	0.23%
2020/09/21	10.8	26.18	36	26.10	26.05	-25.2	27,043	-0.09%
2020/09/18	1	26.40	0	0.00	26.40	1	26,918	0.00%
2020/09/17	2	26.50	0	0.00	26.60	2	26,755	0.01%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	1	26.60	0	0.00	26.60	1	27,256	0.00%
2020/09/11	7	26.60	0	0.00	26.70	7	27,304	0.03%
2020/09/10	4	26.63	0.1	26.75	26.70	3.9	27,557	0.01%
2020/09/09	18	26.34	0	0.00	26.60	18	27,873	0.06%
2020/09/08	2	26.58	2	26.60	26.60	0	27,947	0.00%
2020/09/07	7	26.64	12	26.61	26.70	-5	28,718	-0.02%
2020/09/04	8	26.69	66.3	26.67	26.65	-58.3	29,062	-0.20%
2020/09/03	26	26.84	3.1	26.85	26.85	22.9	29,103	0.08%
2020/09/02	26	26.86	2	26.85	26.90	24	29,261	0.08%
2020/09/01	7	27.01	3	27.20	27.20	4	29,059	0.01%
2020/08/28	0.1	27.30	12.1	27.20	27.20	-12	29,474	-0.04%
2020/08/27	19	27.16	1.1	27.21	27.20	17.9	29,939	0.06%
2020/08/26	0	0.00	1	27.35	27.35	-1	30,396	0.00%
2020/08/25	0	0.00	1	27.10	27.25	-1	30,506	0.00%
2020/08/24	70	27.15	1	27.15	27.05	69	31,756	0.22%
2020/08/21	1	27.25	60	27.28	27.40	-59	32,195	-0.18%
2020/08/20	40	27.02	82	27.05	27.05	-42	32,276	-0.13%
2020/08/19	7	27.73	2.5	27.85	27.55	4.5	32,031	0.01%
2020/08/18	150	27.40	7	27.46	27.50	143	31,835	0.45%	大買/鉅額交易
2020/08/17	0	0.00	5	26.99	27.10	-5	32,140	-0.02%
2020/08/14	7	26.90	0	0.00	26.95	7	32,209	0.02%
2020/08/13	0	0.00	3.1	26.94	27.00	-3.1	32,374	-0.01%
2020/08/12	9	26.86	0	0.00	26.85	9	32,598	0.03%
2020/08/11	2	26.93	0.2	27.00	26.85	1.8	32,816	0.01%
2020/08/10	10	26.86	8	26.90	26.85	2	32,858	0.01%
2020/08/07	6	26.92	5	26.94	26.90	1	32,913	0.00%
2020/08/06	2	26.90	0	0.00	27.00	2	33,007	0.01%
2020/08/05	5	26.94	0	0.00	26.90	5	33,092	0.02%
2020/08/04	55	27.00	5	26.95	27.10	50	33,189	0.15%
2020/08/03	12	26.89	25	26.93	26.80	-13	33,177	-0.04%
2020/07/31	22	27.10	0	0.00	27.10	22	32,897	0.07%
2020/07/30	12	27.15	0	0.00	27.25	12	32,868	0.04%
2020/07/29	151	27.31	7	27.20	27.20	144	32,705	0.44%	大買/鉅額交易
2020/07/28	157	26.77	20	26.95	26.95	137	32,413	0.42%	大買/鉅額交易
2020/07/27	14	28.95	3	28.95	28.95	11	30,383	0.04%
2020/07/24	8.2	28.98	4	28.93	28.95	4.2	29,551	0.01%
2020/07/23	2	29.08	1	29.10	29.10	1	29,042	0.00%
2020/07/22	4	29.18	85	29.15	29.20	-81	28,988	-0.28%
2020/07/21	16	29.31	1	29.25	29.25	15	28,612	0.05%
2020/07/20	2	29.20	2	29.23	29.25	0	28,624	0.00%
2020/07/17	44.2	29.11	37	29.19	29.15	7.2	28,770	0.02%
2020/07/16	0	0.00	29	28.95	28.95	-29	29,162	-0.10%
2020/07/15	10	28.85	3	28.90	28.85	7	29,174	0.02%
2020/07/14	27	28.94	7	28.90	28.80	20	29,484	0.07%
2020/07/13	0.3	28.80	27	28.58	28.80	-26.7	29,705	-0.09%
2020/07/10	4	28.18	7	28.31	28.30	-3	29,897	-0.01%
2020/07/09	5	28.50	4	28.51	28.30	1	30,300	0.00%
2020/07/08	0	0.00	5	28.36	28.45	-5	30,544	-0.02%
2020/07/07	3	28.33	4	28.38	28.30	-1	30,728	0.00%
2020/07/06	1.1	28.22	12	28.31	28.40	-10.9	31,080	-0.04%
2020/07/03	1	28.05	1	28.05	28.10	0	31,273	0.00%
2020/07/02	0	0.00	1	28.00	28.05	-1	31,621	0.00%
2020/07/01	1	28.00	1	28.00	28.00	0	32,269	0.00%
2020/06/30	4	27.79	0	0.00	27.80	4	32,596	0.01%
2020/06/29	3	27.75	0	0.00	27.80	3	32,870	0.01%
2020/06/24	1	27.95	1	28.00	27.95	0	33,276	0.00%
2020/06/23	1	27.75	0	0.00	27.95	1	34,143	0.00%
2020/06/19	15	27.88	0	0.00	27.80	15	36,670	0.04%
2020/06/18	4.5	27.98	0	0.00	28.00	4.5	37,548	0.01%
2020/06/17	10.5	27.91	1	28.10	28.05	9.5	38,448	0.02%
2020/06/16	0	0.00	5	28.07	28.05	-5	41,134	-0.01%
2020/06/15	75	27.60	0	0.00	27.50	75	44,287	0.17%
2020/06/12	182	27.49	0	0.00	27.65	182	46,443	0.39%	大買/鉅額交易
2020/06/11	11	28.23	5	28.34	28.00	6	48,087	0.01%
2020/06/10	1	28.20	9	28.27	28.35	-8	48,827	-0.02%
2020/06/09	6	28.11	2	28.15	28.20	4	50,493	0.01%
2020/06/08	5	28.07	2	28.10	28.10	3	52,153	0.01%
2020/06/05	3	27.98	11	27.90	28.00	-8	52,394	-0.02%
2020/06/04	5	28.00	7	27.99	28.10	-2	52,914	0.00%
2020/06/03	8	28.12	8.9	28.09	28.20	-0.9	53,442	0.00%
2020/06/02	4	27.50	32	27.28	27.55	-28	53,144	-0.05%
2020/06/01	1	27.05	0	0.00	27.05	1	52,883	0.00%
2020/05/29	0	0.00	66	26.67	26.65	-66	52,809	-0.12%
2020/05/28	7	26.79	5	26.85	26.80	2	51,720	0.00%
2020/05/27	10	26.93	0	0.00	26.95	10	51,943	0.02%
2020/05/26	17	26.96	0	0.00	26.90	17	52,311	0.03%
2020/05/25	9	26.73	0	0.00	26.85	9	52,400	0.02%
2020/05/22	28	26.83	0	0.00	26.75	28	52,542	0.05%
2020/05/21	1	27.00	1	27.00	27.00	0	52,286	0.00%
2020/05/20	5	26.98	0	0.00	27.00	5	52,172	0.01%
2020/05/19	2	26.93	1	27.00	26.90	1	52,337	0.00%
2020/05/18	15	26.88	1	26.95	26.80	14	52,591	0.03%
2020/05/15	11	26.90	3	26.92	26.95	8	52,388	0.02%
2020/05/14	2	26.95	0	0.00	26.90	2	52,322	0.00%
2020/05/13	3	27.07	0	0.00	27.15	3	52,245	0.01%
2020/05/12	6	26.97	0	0.00	26.85	6	52,304	0.01%
2020/05/11	3	27.13	0	0.00	27.05	3	52,086	0.01%
2020/05/08	5	26.85	0	0.00	26.85	5	51,777	0.01%
2020/05/07	1	26.75	0	0.00	26.80	1	51,779	0.00%
2020/05/06	6	26.75	0	0.00	26.85	6	51,838	0.01%
2020/05/05	3	26.82	0	0.00	26.85	3	51,890	0.01%
2020/05/04	4	26.83	0	0.00	26.80	4	52,065	0.01%
2020/04/30	1	27.25	18	27.15	27.30	-17	51,954	-0.03%
2020/04/29	1	26.75	11	26.67	26.75	-10	51,951	-0.02%
2020/04/28	0.4	26.45	3	26.37	26.40	-2.6	52,197	0.00%
2020/04/27	2	25.90	15.7	26.07	26.20	-13.7	53,523	-0.03%
2020/04/24	0	0.00	10.6	25.71	25.70	-10.6	53,499	-0.02%
2020/04/23	3	25.62	0	0.00	25.50	3	53,577	0.01%
2020/04/22	5	25.16	18	25.29	25.35	-13	53,322	-0.02%
2020/04/21	10	25.77	0	0.00	25.60	10	53,060	0.02%
2020/04/20	7	26.07	0	0.00	26.20	7	52,741	0.01%
2020/04/17	27	26.50	12	26.40	26.30	15	52,728	0.03%
2020/04/16	2	26.45	0	0.00	26.40	2	52,423	0.00%
2020/04/15	3	26.60	7	26.59	26.65	-4	52,003	-0.01%
2020/04/14	10	26.03	20	25.78	26.05	-10	51,453	-0.02%
2020/04/13	1	25.40	0	0.00	25.50	1	50,789	0.00%
2020/04/10	0	0.00	11	25.82	25.85	-11	50,395	-0.02%
2020/04/09	5	25.60	13	25.43	25.50	-8	50,027	-0.02%
2020/04/08	6	24.90	7	24.85	25.00	-1	49,387	0.00%
2020/04/07	2.6	24.58	7	24.56	24.60	-4.4	48,829	-0.01%
2020/04/06	13	24.14	4	24.34	24.25	9	48,303	0.02%
2020/04/01	3	24.25	12	24.37	24.25	-9	47,488	-0.02%
2020/03/31	6	24.43	8	24.45	24.25	-2	47,045	0.00%
2020/03/30	7	23.41	11	23.74	24.10	-4	46,440	-0.01%
2020/03/27	18	24.29	28	24.56	24.20	-10	45,793	-0.02%
2020/03/26	26	24.03	14	23.80	24.10	12	44,854	0.03%
2020/03/25	46	24.19	41	24.19	24.20	5	44,137	0.01%
2020/03/24	40	22.67	47	22.81	22.55	-7	42,342	-0.02%
2020/03/23	12	20.80	8	20.69	21.20	4	41,251	0.01%
2020/03/20	22	21.04	99	21.37	22.00	-77	40,385	-0.19%
2020/03/19	226	20.07	18	20.12	20.00	208	37,521	0.55%	大買/鉅額交易
2020/03/18	131	22.77	57	22.28	22.20	74	34,172	0.22%	大買/
2020/03/17	125	23.92	4	23.60	23.55	121	31,722	0.38%	大買/鉅額交易
2020/03/16	51	25.46	5	26.05	25.20	46	29,142	0.16%
2020/03/13	68	25.47	13.4	26.05	26.50	54.6	27,814	0.20%
2020/03/12	79	27.22	21	27.07	27.05	58	25,814	0.22%
2020/03/11	45	27.94	1	28.00	27.80	44	23,779	0.19%
2020/03/10	19	27.72	22	27.84	28.00	-3	23,290	-0.01%
2020/03/09	31	28.41	0	0.00	28.15	31	22,550	0.14%
2020/03/06	2	29.15	0	0.00	29.10	2	21,517	0.01%
2020/03/05	0	0.00	0.5	29.50	29.50	-0.5	21,338	0.00%
2020/03/04	4.5	28.78	52	28.66	29.00	-47.5	21,176	-0.22%
2020/03/03	0	0.00	5	28.90	28.80	-5	20,984	-0.02%
2020/03/02	19	28.62	1	28.70	28.65	18	20,932	0.09%
2020/02/27	5	29.03	2	29.15	29.05	3	20,703	0.01%
2020/02/26	18	29.39	0	0.00	29.30	18	20,238	0.09%
2020/02/25	3	29.12	5	29.44	29.55	-2	19,898	-0.01%
2020/02/24	5	29.54	1	29.50	29.50	4	19,823	0.02%
2020/02/21	6	29.99	16	29.90	29.85	-10	19,619	-0.05%
2020/02/20	1	30.20	2	30.10	30.00	-1	19,522	-0.01%
2020/02/19	25	29.69	8.2	29.80	29.85	16.8	19,144	0.09%
2020/02/18	2	29.05	5	29.10	29.10	-3	18,671	-0.02%
2020/02/17	6	28.85	0	0.00	29.00	6	18,647	0.03%
2020/02/14	200	28.90	0	0.00	28.90	200	18,642	1.07%	大買/鉅額交易
2020/02/13	1	28.95	11	29.00	29.00	-10	18,620	-0.05%
2020/02/12	3	28.77	3	28.85	28.75	0	18,683	0.00%
2020/02/11	2	28.68	0	0.00	28.75	2	18,687	0.01%
2020/02/10	4	28.53	0.8	28.80	28.70	3.2	18,861	0.02%
2020/02/07	15.2	28.66	1	28.75	28.70	14.2	18,737	0.08%
2020/02/06	1	29.00	5	29.06	29.10	-4	18,665	-0.02%
2020/02/05	1	28.90	3	28.90	28.85	-2	18,499	-0.01%
2020/02/04	2	28.55	6.7	28.59	28.65	-4.7	18,357	-0.03%
2020/02/03	3	27.33	47.1	27.96	28.05	-44.1	18,545	-0.24%
2020/01/31	52	28.33	6	28.47	28.10	46	18,420	0.25%
2020/01/30	31.2	28.22	23	28.46	28.10	8.2	17,785	0.05%
2020/01/20	0	0.00	11	29.23	29.30	-11	16,237	-0.07%
2020/01/17	0	0.00	7.1	28.90	29.00	-7.1	15,991	-0.04%
2020/01/16	0	0.00	1	28.75	28.85	-1	15,868	-0.01%
2020/01/15	22	28.61	0	0.00	28.60	22	15,794	0.14%
2020/01/13	0	0.00	2	28.38	28.55	-2	15,440	-0.01%
2020/01/07	0	0.00	1	27.75	27.80	-1	15,216	-0.01%
2020/01/06	5	27.81	0	0.00	27.80	5	15,294	0.03%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2019/12/31	2	27.95	5.6	27.95	27.90	-3.6	15,445	-0.02%
2019/12/30	1	27.90	0	0.00	28.00	1	15,516	0.01%
2019/12/27	5	27.90	1	27.95	27.95	4	15,529	0.03%
2019/12/26	1	27.85	10	27.85	27.85	-9	15,592	-0.06%
2019/12/24	0.3	27.90	6	27.91	27.90	-5.7	15,911	-0.04%
2019/12/23	0	0.00	5	27.80	27.90	-5	15,950	-0.03%
2019/12/20	0	0.00	1	27.80	27.75	-1	15,979	-0.01%
2019/12/19	0	0.00	4.3	27.70	27.75	-4.3	15,914	-0.03%
2019/12/18	0	0.00	17	27.79	27.85	-17	15,907	-0.11%
2019/12/17	0	0.00	2.4	27.67	27.75	-2.4	16,078	-0.02%
2019/12/16	0	0.00	15	27.72	27.60	-15	16,049	-0.09%
2019/12/13	0	0.00	4	27.55	27.55	-4	16,073	-0.02%
2019/12/12	0	0.00	1	27.45	27.40	-1	16,057	-0.01%
2019/12/09	1	27.20	4	27.20	27.25	-3	16,537	-0.02%
2019/12/06	1	27.20	0	0.00	27.15	1	17,030	0.01%
2019/12/05	2	27.23	0	0.00	27.15	2	17,289	0.01%
2019/12/04	44	27.12	0	0.00	27.25	44	17,203	0.26%
2019/12/02	10	27.15	0	0.00	27.25	10	17,201	0.06%
2019/11/29	24	27.05	20	27.05	27.05	4	17,281	0.02%
2019/11/28	1	27.20	2	27.30	27.15	-1	17,242	-0.01%
2019/11/27	2	27.15	1	27.25	27.30	1	17,356	0.01%
2019/11/26	3	27.27	0	0.00	27.20	3	17,278	0.02%
2019/11/21	8	27.23	16	27.21	27.35	-8	16,943	-0.05%
2019/11/19	0	0.00	13.1	27.53	27.65	-13.1	16,890	-0.08%
2019/11/18	5	27.35	0	0.00	27.50	5	16,975	0.03%
2019/11/15	1	27.25	0	0.00	27.25	1	17,072	0.01%
2019/11/14	0.4	27.15	0	0.00	27.05	0.4	17,235	0.00%
2019/11/13	1	27.20	0	0.00	27.15	1	17,353	0.01%
2019/11/12	1	27.40	21.4	27.25	27.25	-20.4	17,339	-0.12%
2019/11/08	4	27.65	1	27.75	27.60	3	17,195	0.02%
2019/11/07	2	27.65	3	27.70	27.60	-1	17,273	-0.01%
2019/11/06	0	0.00	2	27.93	27.95	-2	17,197	-0.01%
2019/11/05	0	0.00	1	27.90	27.90	-1	17,289	-0.01%
2019/11/04	4	27.70	52	27.61	27.75	-48	17,563	-0.27%
2019/11/01	1	27.35	1	27.50	27.50	0	17,925	0.00%
2019/10/30	1	26.95	68	27.31	27.40	-67	18,214	-0.37%
2019/10/29	5	26.85	0	0.00	26.90	5	18,010	0.03%
2019/10/28	0.2	26.80	2.7	26.78	26.80	-2.5	18,203	-0.01%
2019/10/25	0.2	26.70	3	26.67	26.70	-2.8	18,649	-0.02%
2019/10/24	0	0.00	43	26.65	26.70	-43	19,125	-0.22%
2019/10/22	1	26.30	24.1	26.49	26.55	-23.1	21,359	-0.11%
2019/10/21	5	26.25	0	0.00	26.30	5	21,715	0.02%
2019/10/18	3	26.33	0	0.00	26.40	3	22,047	0.01%
2019/10/17	1	26.40	0	0.00	26.35	1	22,112	0.00%
2019/10/16	2	26.38	2	26.55	26.40	0	22,101	0.00%
2019/10/14	5	26.30	0	0.00	26.30	5	22,065	0.02%
2019/10/09	0	0.00	1	26.40	26.25	-1	22,129	0.00%
2019/10/08	10	26.50	0	0.00	26.30	10	22,168	0.05%
2019/10/07	10	26.25	0	0.00	26.25	10	22,494	0.04%
2019/10/04	11	26.24	0	0.00	26.15	11	22,638	0.05%
2019/10/03	20	26.21	14.4	26.25	26.20	5.6	22,613	0.02%
2019/10/02	5	26.40	0	0.00	26.40	5	22,580	0.02%
2019/10/01	0	0.00	2	26.35	26.50	-2	22,573	-0.01%
2019/09/27	17	26.30	0.4	26.35	26.25	16.6	22,506	0.07%
2019/09/26	3	26.45	1	26.40	26.40	2	22,495	0.01%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	0.4	26.75	8	26.69	26.75	-7.6	22,930	-0.03%
2019/09/23	0	0.00	1	26.65	26.60	-1	23,043	0.00%
2019/09/20	3	26.53	2	26.58	26.80	1	23,223	0.00%
2019/09/19	2	26.45	1.2	26.60	26.60	0.8	22,928	0.00%
2019/09/17	4	26.18	3	26.15	26.35	1	22,955	0.00%
2019/09/16	3	26.50	1	26.45	26.35	2	23,115	0.01%
2019/09/11	3	26.40	0	0.00	26.55	3	23,404	0.01%
2019/09/10	7	26.36	5	26.45	26.50	2	23,314	0.01%
2019/09/09	2	25.90	4	25.95	25.95	-2	23,108	-0.01%
2019/09/05	2.7	25.36	0	0.00	25.35	2.7	23,710	0.01%
2019/09/04	2	25.30	2.8	25.50	25.30	-0.8	25,069	0.00%
2019/09/03	0	0.00	0.1	25.60	25.50	-0.1	26,001	0.00%
2019/09/02	2	25.25	0	0.00	25.40	2	26,062	0.01%
2019/08/30	0	0.00	5	25.13	25.25	-5	26,219	-0.02%
2019/08/27	5	24.92	0	0.00	24.90	5	26,610	0.02%
2019/08/26	3	24.80	0	0.00	24.75	3	26,731	0.01%
2019/08/23	4	24.83	1	24.95	24.95	3	27,028	0.01%
2019/08/22	11	24.92	0	0.00	24.85	11	27,080	0.04%
2019/08/21	4	25.10	1	25.00	25.00	3	27,472	0.01%
2019/08/20	2	25.43	0	0.00	25.25	2	27,503	0.01%
2019/08/19	0	0.00	21	25.45	25.40	-21	27,585	-0.08%
2019/08/16	14	24.84	0	0.00	25.10	14	27,509	0.05%
2019/08/15	7	24.89	1	24.95	24.95	6	27,574	0.02%
2019/08/13	15	25.00	20	25.00	24.95	-5	28,151	-0.02%
2019/08/12	5	25.25	0	0.00	25.15	5	28,133	0.02%
2019/08/08	1	25.30	0	0.00	25.25	1	28,093	0.00%
2019/08/07	6	25.04	0	0.00	24.95	6	28,051	0.02%
2019/08/06	30	24.79	31	24.52	25.00	-1	28,144	0.00%
2019/08/05	8	24.99	0	0.00	25.00	8	27,843	0.03%
2019/08/02	6	25.26	5	25.30	25.25	1	27,540	0.00%
2019/08/01	9	25.63	0	0.00	25.60	9	27,284	0.03%
2019/07/31	4	25.86	0	0.00	26.00	4	26,895	0.01%
2019/07/30	14	25.67	2	25.70	25.65	12	26,736	0.04%
2019/07/29	22	25.86	0	0.00	25.85	22	26,960	0.08%
2019/07/26	20	26.10	3	26.13	26.15	17	26,721	0.06%
2019/07/25	42	26.43	138	26.45	26.30	-96	26,367	-0.36%	大賣/
2019/07/24	137	28.10	9	28.27	28.10	128	24,865	0.51%	大買/鉅額交易
2019/07/23	68	27.99	35	28.07	28.10	33	24,492	0.13%
2019/07/22	7	27.94	40	27.88	27.95	-33	24,260	-0.14%
2019/07/19	10.3	27.47	1	27.45	27.50	9.3	23,851	0.04%
2019/07/18	18	27.20	4	27.24	27.20	14	23,830	0.06%
2019/07/17	0	0.00	1	27.25	27.15	-1	23,844	0.00%
2019/07/16	1	27.30	78.6	27.30	27.35	-77.6	23,729	-0.33%
2019/07/15	1	27.35	1	27.45	27.50	0	23,605	0.00%
2019/07/12	1	27.30	2	27.40	27.35	-1	23,437	0.00%
2019/07/11	9	26.97	85	27.06	27.20	-76	23,233	-0.33%
2019/07/05	0	0.00	2	26.45	26.45	-2	23,175	-0.01%
2019/07/04	0	0.00	10	26.35	26.40	-10	23,236	-0.04%
2019/07/03	0	0.00	3	26.00	26.10	-3	23,491	-0.01%
2019/07/02	1	25.80	0	0.00	25.90	1	23,672	0.00%
2019/07/01	7	25.83	0	0.00	26.00	7	23,789	0.03%
2019/06/28	18	26.11	8	26.07	26.00	10	23,488	0.04%
2019/06/27	8	26.29	26	26.35	26.35	-18	23,380	-0.08%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/25	1	26.40	1	26.45	26.45	0	23,461	0.00%
2019/06/21	2	26.20	0	0.00	26.25	2	23,732	0.01%
2019/06/20	20	26.25	0	0.00	26.30	20	23,667	0.08%
2019/06/19	0	0.00	24	26.25	26.35	-24	23,701	-0.10%
2019/06/18	13	25.98	0	0.00	25.95	13	23,540	0.06%
2019/06/17	4	25.89	5	26.10	25.90	-1	23,709	0.00%
2019/06/14	13	25.93	0	0.00	25.90	13	23,776	0.05%
2019/06/13	87	25.65	3	25.60	25.55	84	24,075	0.35%
2019/06/12	118	25.73	2	25.75	25.80	116	23,782	0.49%	大買/鉅額交易
2019/06/11	143	26.62	300	27.01	26.55	-157	22,365	-0.70%	大買/大賣/鉅額交易
2019/06/10	31	27.37	1	27.25	27.30	30	21,359	0.14%
2019/06/06	4	27.30	1	27.40	27.40	3	21,216	0.01%
2019/06/04	0	0.00	17.3	27.14	27.40	-17.3	20,989	-0.08%
2019/06/03	1	27.00	0.2	27.20	27.20	0.8	21,008	0.00%
2019/05/31	11	27.41	5	27.55	27.40	6	20,625	0.03%
2019/05/30	0.3	27.20	7	27.02	27.20	-6.7	20,292	-0.03%
2019/05/29	0	0.00	2	26.60	26.60	-2	20,092	-0.01%
2019/05/28	2	26.50	10	26.55	26.65	-8	20,048	-0.04%
2019/05/24	0	0.00	1	26.10	26.10	-1	19,623	-0.01%
2019/05/22	10	25.92	0	0.00	26.05	10	19,294	0.05%
2019/05/21	1	26.30	26.2	25.67	26.20	-25.2	19,193	-0.13%
2019/05/20	0	0.00	50	25.43	25.50	-50	18,601	-0.27%
2019/05/17	25	25.15	25	25.25	25.15	0	18,585	0.00%
2019/05/14	0	0.00	3	24.90	25.00	-3	18,916	-0.02%
2019/05/13	145	25.05	5	25.09	25.20	140	18,807	0.74%	大買/鉅額交易
2019/05/10	5	25.00	33	25.00	25.00	-28	18,849	-0.15%
2019/05/09	51	25.10	122	25.12	25.00	-71	18,933	-0.37%	大賣/
2019/05/06	6	24.92	0	0.00	25.00	6	18,814	0.03%
2019/05/03	22	25.30	1	25.30	25.30	21	18,468	0.11%
2019/05/02	5	25.55	0	0.00	25.50	5	18,253	0.03%
2019/04/30	1	25.30	3	25.40	25.35	-2	18,221	-0.01%
2019/04/29	0	0.00	17	25.27	25.40	-17	18,211	-0.09%
2019/04/26	0	0.00	9	24.73	24.75	-9	17,998	-0.05%
2019/04/25	5	24.25	0	0.00	24.25	5	17,956	0.03%
2019/04/24	9	24.32	0	0.00	24.25	9	17,982	0.05%
2019/04/19	8	24.00	1	23.95	24.10	7	18,069	0.04%
2019/04/18	0	0.00	1	23.95	24.00	-1	18,171	-0.01%
2019/04/17	15	23.95	0	0.00	23.95	15	18,505	0.08%
2019/04/16	5	24.00	0	0.00	23.90	5	18,657	0.03%
2019/04/15	30	23.80	0	0.00	24.00	30	18,807	0.16%
2019/04/11	7	23.86	0	0.00	23.90	7	18,397	0.04%
2019/04/10	1	23.95	18.6	23.95	24.00	-17.6	18,284	-0.10%
2019/04/09	30	23.95	0	0.00	24.00	30	18,336	0.16%
2019/04/03	1	23.85	1.8	24.00	24.00	-0.8	17,704	0.00%
2019/04/01	0	0.00	0.1	23.85	23.85	-0.1	17,289	0.00%
2019/03/29	1	23.60	0	0.00	23.75	1	17,047	0.01%
2019/03/28	8	23.43	6	23.40	23.60	2	16,965	0.01%
2019/03/27	6	23.60	0	0.00	23.45	6	16,785	0.04%
2019/03/26	10	23.55	0	0.00	23.55	10	16,543	0.06%
2019/03/25	12	23.49	5	23.43	23.45	7	16,759	0.04%
2019/03/22	3.2	23.51	4	23.53	23.60	-0.8	16,503	0.00%
2019/03/21	1	23.35	0	0.00	23.35	1	16,257	0.01%
2019/03/20	2	23.25	52	23.20	23.30	-50	16,136	-0.31%
2019/03/19	5	23.25	7	23.20	23.30	-2	15,773	-0.01%
2019/03/18	0	0.00	20.7	23.05	23.10	-20.7	15,502	-0.13%
2019/03/14	1	22.35	0	0.00	22.35	1	14,889	0.01%
2019/03/13	3	22.37	0	0.00	22.40	3	15,168	0.02%
2019/03/11	30	22.13	0	0.00	22.10	30	15,236	0.20%
2019/03/08	6	22.10	0	0.00	22.10	6	15,446	0.04%
2019/03/07	0	0.00	20	22.35	22.20	-20	15,604	-0.13%
2019/03/04	0	0.00	5	22.15	22.15	-5	15,772	-0.03%
2019/02/26	0	0.00	1	22.05	22.00	-1	15,641	-0.01%
2019/02/25	0	0.00	1	21.95	22.00	-1	15,615	-0.01%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/20	0	0.00	9	21.75	21.80	-9	15,837	-0.06%
2019/02/19	0	0.00	0.2	21.70	21.60	-0.2	15,772	0.00%
2019/02/18	5	21.65	0	0.00	21.70	5	15,793	0.03%
2019/02/15	1	21.55	10	21.80	21.55	-9	15,757	-0.06%
2019/02/14	0	0.00	10	21.85	21.80	-10	15,741	-0.06%
2019/02/13	3	21.90	27	21.76	21.90	-24	15,671	-0.15%
2019/02/12	0	0.00	50	21.48	21.60	-50	15,307	-0.33%
2019/02/11	0	0.00	34	21.46	21.45	-34	15,363	-0.22%
2019/01/28	1	21.15	5	21.30	21.30	-4	15,260	-0.03%
2019/01/24	5	21.05	0	0.00	21.15	5	15,386	0.03%
2019/01/22	20	21.25	0	0.00	21.35	20	15,855	0.13%
2019/01/21	0	0.00	12.2	21.35	21.40	-12.2	16,139	-0.08%
2019/01/18	0	0.00	5	21.20	21.20	-5	16,342	-0.03%
2019/01/16	0	0.00	1	21.00	21.00	-1	17,012	-0.01%
2019/01/14	0	0.00	30	20.95	21.00	-30	17,507	-0.17%
2019/01/10	1	20.65	5	20.90	20.90	-4	17,599	-0.02%
2019/01/09	0	0.00	6	20.60	20.70	-6	17,810	-0.03%
2019/01/08	3	20.30	5	20.35	20.30	-2	17,839	-0.01%
2019/01/07	0	0.00	5.1	20.30	20.30	-5.1	18,123	-0.03%
2019/01/04	5	20.05	0	0.00	20.20	5	18,456	0.03%
2018/12/28	0	0.00	3.3	20.25	20.10	-3.3	19,901	-0.02%
2018/12/26	15	20.02	0	0.00	20.00	15	20,202	0.07%
2018/12/25	3	20.00	0	0.00	20.05	3	20,285	0.01%
2018/12/22	3	20.00	0	0.00	20.05	3	20,407	0.01%
2018/12/21	7	20.05	0	0.00	20.00	7	20,553	0.03%
2018/12/20	0	20.15	0	0.00	20.05	0	20,632	0.00%
2018/12/19	8	20.10	1	20.10	20.20	7	20,630	0.03%
2018/12/18	11	20.03	0	0.00	20.05	11	20,689	0.05%
2018/12/17	2	20.40	0	0.00	20.40	2	20,559	0.01%
2018/12/14	30	20.60	0	0.00	20.50	30	20,668	0.15%
2018/12/13	4	20.50	0	0.00	20.60	4	20,707	0.02%
2018/12/10	2	20.25	0	0.00	20.20	2	20,823	0.01%
2018/12/07	6	20.40	0	0.00	20.35	6	20,881	0.03%
2018/12/06	6	20.53	0	0.00	20.45	6	20,842	0.03%
2018/12/05	12	20.68	0	0.00	20.65	12	20,622	0.06%
2018/12/04	1	20.95	0	0.00	20.90	1	20,671	0.00%
2018/12/03	50	20.90	0	0.00	21.00	50	21,048	0.24%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	5	20.70	0	0.00	20.65	5	20,923	0.02%
2018/11/28	7	20.66	0	0.00	20.75	7	20,813	0.03%
2018/11/27	5	20.75	0	0.00	20.70	5	20,751	0.02%
2018/11/26	5	20.85	0	0.00	20.75	5	20,769	0.02%
2018/11/23	10	20.70	0	0.00	20.75	10	20,746	0.05%
2018/11/22	26	20.81	0	0.00	20.85	26	20,940	0.12%
2018/11/21	30	20.85	0	0.00	20.95	30	20,971	0.14%
2018/11/20	8	21.00	0	0.00	21.00	8	20,952	0.04%
2018/11/16	1	21.15	10	21.30	21.30	-9	20,940	-0.04%
2018/11/15	10	21.03	0	0.00	21.25	10	21,101	0.05%
2018/11/13	0	0.00	2	21.15	21.10	-2	21,146	-0.01%
2018/11/12	0	0.00	50	21.18	21.10	-50	21,230	-0.24%
2018/11/09	0	0.00	11	21.21	21.20	-11	21,388	-0.05%
2018/11/08	0	0.00	55	21.26	21.35	-55	21,427	-0.26%
2018/11/07	7	21.10	7	21.12	21.10	0	21,259	0.00%
2018/11/05	0	0.00	5	20.80	20.90	-5	21,271	-0.02%
2018/11/02	0	0.00	6	20.67	20.95	-6	21,327	-0.03%
2018/10/31	10	20.30	10	20.35	20.50	0	21,654	0.00%
2018/10/29	6	19.61	0	0.00	19.60	6	21,457	0.03%
2018/10/26	86.9	19.95	3	20.00	19.85	83.9	21,237	0.39%
2018/10/25	36	19.99	0	0.00	19.95	36	20,989	0.17%
2018/10/24	15	20.20	6	20.39	20.40	9	20,864	0.04%
2018/10/23	18.2	20.62	2	20.60	20.55	16.2	20,596	0.08%
2018/10/22	8	20.95	1	20.90	20.90	7	20,634	0.03%
2018/10/18	2	21.25	30	21.34	21.30	-28	21,953	-0.13%
2018/10/17	4	21.30	0	0.00	21.30	4	22,288	0.02%
2018/10/16	45	21.27	0	0.00	21.25	45	22,707	0.20%
2018/10/15	50	21.40	0	0.00	21.50	50	22,810	0.22%
2018/10/12	13	21.23	12	21.61	21.75	1	22,725	0.00%
2018/10/11	45	21.63	19	21.70	21.60	26	22,514	0.12%
2018/10/09	0	0.00	5.2	22.35	22.35	-5.2	21,684	-0.02%
2018/10/08	4	22.00	2	22.05	22.05	2	21,599	0.01%
2018/10/05	11	22.02	0	0.00	22.05	11	21,648	0.05%
2018/10/04	3	22.18	0	0.00	22.20	3	21,719	0.01%
2018/10/02	2	22.40	0	0.00	22.45	2	21,800	0.01%
2018/10/01	0	0.00	5	22.50	22.60	-5	21,737	-0.02%
2018/09/28	40	22.48	0	0.00	22.55	40	21,924	0.18%
2018/09/27	3	22.45	0	0.00	22.50	3	21,937	0.01%
2018/09/25	30.6	22.60	5	22.70	22.75	25.6	21,931	0.12%
2018/09/21	5	22.40	36	22.48	22.65	-31	21,926	-0.14%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/19	0	0.00	0	22.40	22.30	0	21,922	0.00%
2018/09/18	1.6	22.31	8	22.30	22.40	-6.4	21,967	-0.03%
2018/09/10	33	22.19	3	22.15	22.30	30	24,379	0.12%
2018/09/07	0.9	22.30	1	22.50	22.30	-0.1	24,644	0.00%
2018/09/04	0	0.00	1.7	22.47	22.45	-1.7	24,389	-0.01%
2018/09/03	21	22.45	0	22.50	22.45	21	24,495	0.09%
2018/08/30	7	22.36	0	0.00	22.45	7	24,596	0.03%
2018/08/29	10	22.45	0	0.00	22.60	10	24,861	0.04%
2018/08/27	0	0.00	4.1	22.18	22.25	-4.1	24,877	-0.02%
2018/08/24	3	22.15	0	0.00	22.25	3	25,024	0.01%
2018/08/23	0	0.00	20	22.30	22.35	-20	26,130	-0.08%
2018/08/21	1	21.95	36	21.88	22.00	-35	26,256	-0.13%
2018/08/16	21	21.50	20	21.40	21.80	1	26,087	0.00%
2018/08/15	3	21.55	0	0.00	21.55	3	26,034	0.01%
2018/08/14	1	21.60	0	0.00	21.70	1	26,005	0.00%
2018/08/13	11	21.59	5	21.65	21.60	6	26,031	0.02%
2018/08/09	2	21.90	2	21.95	21.70	0	25,901	0.00%
2018/08/08	0	0.00	1	21.90	21.95	-1	25,510	0.00%
2018/08/07	1	21.70	2	22.00	21.65	-1	25,626	0.00%
2018/08/06	94	21.52	3	21.72	21.65	91	25,757	0.35%
2018/08/03	1	21.25	74	21.25	21.30	-73	25,721	-0.28%
2018/08/02	1	21.35	6	21.27	21.25	-5	25,593	-0.02%
2018/08/01	0	0.00	1	21.35	21.40	-1	25,543	0.00%
2018/07/31	3	21.27	14	21.25	21.35	-11	25,618	-0.04%
2018/07/30	0	0.00	2	20.90	21.00	-2	25,488	-0.01%
2018/07/27	5	20.93	1	20.95	20.95	4	25,593	0.02%
2018/07/26	46	20.98	22	21.04	21.10	24	25,359	0.09%
2018/07/25	21	22.40	12.4	22.41	22.45	8.6	24,594	0.04%
2018/07/24	10	22.32	1	22.30	22.35	9	24,225	0.04%
2018/07/23	0	0.00	2	22.13	22.20	-2	23,943	-0.01%
2018/07/20	1	21.90	0	0.00	21.90	1	23,817	0.00%
2018/07/19	0	0.00	2	21.78	21.80	-2	23,401	-0.01%
2018/07/18	1	21.70	1	21.75	21.70	0	23,302	0.00%
2018/07/16	0	0.00	4	21.73	21.70	-4	23,204	-0.02%
2018/07/13	0	0.00	5.1	21.75	21.80	-5.1	23,181	-0.02%
2018/07/12	0	0.00	12	21.58	21.65	-12	22,993	-0.05%
2018/07/11	0	0.00	3	21.20	21.25	-3	22,821	-0.01%
2018/07/10	0	0.00	6	21.19	21.15	-6	22,723	-0.03%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/04	4	20.95	0	0.00	20.90	4	23,080	0.02%
2018/07/03	1	21.00	0.8	21.05	20.95	0.2	23,244	0.00%
2018/06/26	0	0.00	11	21.10	21.10	-11	22,866	-0.05%
2018/06/22	51	20.90	0	0.00	20.90	51	22,187	0.23%
2018/06/21	12	21.03	0	0.00	21.05	12	21,835	0.05%
2018/06/20	2	21.15	0	0.00	21.20	2	21,448	0.01%
2018/06/19	0	0.00	50	21.30	21.20	-50	21,255	-0.24%
2018/06/15	1	21.50	0	0.00	21.50	1	20,993	0.00%
2018/06/14	8	21.52	0	0.00	21.40	8	20,688	0.04%
2018/06/13	3	21.80	0	0.00	21.75	3	20,651	0.01%
2018/06/11	0	0.00	2	21.88	21.90	-2	20,742	-0.01%
2018/06/07	0	0.00	1	21.75	21.90	-1	20,550	0.00%
2018/06/06	0	0.00	3	21.62	21.80	-3	20,481	-0.01%
2018/06/05	0	0.00	2	21.45	21.50	-2	20,094	-0.01%
2018/06/04	0	0.00	1	21.20	21.25	-1	19,888	-0.01%
2018/06/01	2	20.93	0	0.00	21.10	2	19,806	0.01%
2018/05/31	1	20.90	2	21.05	20.90	-1	19,617	-0.01%
2018/05/30	8	21.09	0	0.00	21.00	8	18,518	0.04%
2018/05/29	15	21.23	4	21.28	21.30	11	18,050	0.06%
2018/05/24	6	21.11	1	21.20	21.20	5	18,530	0.03%
2018/05/22	1	21.15	20	21.15	21.25	-19	18,789	-0.10%
2018/05/18	0	0.00	4	21.16	21.15	-4	19,484	-0.02%
2018/05/16	2	21.05	2.4	21.10	21.10	-0.4	19,724	0.00%
2018/05/14	24	20.95	6	21.28	21.20	18	21,219	0.08%
2018/05/11	0	0.00	7	20.86	20.90	-7	20,891	-0.03%
2018/05/08	20	20.80	0.1	20.75	20.70	19.9	20,609	0.10%
2018/05/07	100	20.70	0	0.00	20.70	100	20,482	0.49%
2018/05/04	25	20.59	54	20.56	20.70	-29	20,229	-0.14%
2018/05/03	3	20.63	58	20.60	20.55	-55	19,964	-0.28%
2018/05/02	9	20.84	0	0.00	20.85	9	19,853	0.05%
2018/04/30	1	20.90	14	20.96	21.00	-13	19,823	-0.07%
2018/04/27	3	20.55	1	20.60	20.60	2	19,442	0.01%
2018/04/26	0	0.00	3	20.53	20.55	-3	19,337	-0.02%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/24	0	0.00	12	20.26	20.25	-12	18,750	-0.06%
2018/04/20	1	20.25	2	20.33	20.35	-1	18,459	-0.01%
2018/04/19	0	0.00	10	20.20	20.20	-10	18,391	-0.05%
2018/04/18	0	0.00	9	20.08	20.10	-9	18,405	-0.05%
2018/04/17	0	0.00	1	20.00	20.05	-1	18,418	-0.01%
2018/04/12	0	0.00	15	19.96	20.10	-15	18,673	-0.08%
2018/04/11	0	0.00	3	19.93	20.00	-3	18,618	-0.02%
2018/04/10	0	0.00	3	19.72	19.80	-3	18,443	-0.02%
2018/04/09	7	19.49	0	0.00	19.60	7	18,617	0.04%
2018/04/03	0	0.00	91	19.40	19.45	-91	18,393	-0.49%
2018/03/31	0	0.00	2	19.60	19.55	-2	18,130	-0.01%
2018/03/29	0	0.00	1	19.45	19.60	-1	18,061	-0.01%
2018/03/27	5	19.45	0	0.00	19.45	5	17,863	0.03%
2018/03/23	25	19.40	0	0.00	19.40	25	17,404	0.14%
2018/03/20	4	19.54	50	19.50	19.50	-46	17,193	-0.27%
2018/03/19	50	19.40	0	0.00	19.60	50	17,095	0.29%
2018/03/16	2	19.33	22.1	19.40	19.30	-20.1	16,798	-0.12%
2018/03/14	25	19.50	5	19.50	19.45	20	16,414	0.12%
2018/03/13	1	19.50	0	0.00	19.55	1	16,419	0.01%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/06	0	0.00	15	19.27	19.35	-15	17,009	-0.09%
2018/03/01	0	0.00	1	19.45	19.40	-1	17,038	-0.01%
2018/02/27	5	19.35	0	0.00	19.35	5	16,915	0.03%
2018/02/23	1	19.30	1	19.40	19.30	0	16,730	0.00%
2018/02/21	0	0.00	7	19.12	19.30	-7	17,463	-0.04%
2018/02/12	42	18.88	0	0.00	18.80	42	17,075	0.25%
2018/02/09	5	18.65	0	0.00	18.70	5	16,791	0.03%
2018/02/08	0	0.00	5	18.80	18.90	-5	16,543	-0.03%
2018/02/07	4	18.91	0	0.00	18.65	4	16,492	0.02%
2018/02/06	72	18.75	3	18.60	18.50	69	16,036	0.43%
2018/02/05	16	19.07	0	0.00	19.10	16	14,890	0.11%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.45	0	0.00	19.50	1	14,466	0.01%
2018/01/24	1	19.40	45	19.30	19.45	-44	14,371	-0.31%
2018/01/22	0	0.00	500	19.55	19.60	-500	14,192	-3.52%	大賣/鉅額交易
2018/01/19	3	19.55	0	0.00	19.60	3	14,125	0.02%
2018/01/17	1	19.40	0	0.00	19.50	1	14,104	0.01%
2018/01/15	0	0.00	1	19.45	19.50	-1	13,804	-0.01%
2018/01/12	95	19.50	6	19.60	19.50	89	13,625	0.65%
2018/01/10	16	19.52	5	19.55	19.60	11	13,576	0.08%
2018/01/09	0	0.00	23	19.54	19.60	-23	13,486	-0.17%
2018/01/08	4	19.35	15.5	19.52	19.60	-11.5	13,493	-0.09%
2018/01/05	0	0.00	10	19.35	19.35	-10	13,108	-0.08%
2018/01/04	0	0.00	13.4	19.29	19.30	-13.4	13,178	-0.10%
2018/01/03	1	19.15	37	19.19	19.35	-36	13,256	-0.27%