玉山金 (2884)-華南永昌-頭份券商分點個股進出

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
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,784張
產業
上市金融類股
3166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－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	51	28.20	0	0.00	28.65	51	29,765	0.17%
2024/05/22	59.1	28.61	0	0.00	28.50	59.1	28,969	0.20%
2024/05/21	4.1	28.65	0	0.00	28.85	4.1	28,352	0.01%
2024/05/20	0.1	29.25	201.3	29.29	29.40	-201.1	27,499	-0.73%	大賣/鉅額交易
2024/05/17	0	0.00	133.3	28.87	29.00	-133.3	26,294	-0.51%	大賣/鉅額交易
2024/05/16	0	0.00	1	28.30	28.30	-1	25,180	0.00%
2024/05/15	10	28.15	110.1	28.30	28.00	-100.1	24,945	-0.40%	大賣/
2024/05/14	10	28.01	0	0.00	27.90	10	25,005	0.04%
2024/05/13	0.1	28.29	1	28.25	28.30	-0.9	25,333	0.00%
2024/05/10	2	28.10	2	28.30	28.50	0	25,250	0.00%
2024/05/09	10.1	27.96	15	28.10	27.90	-4.9	25,063	-0.02%
2024/05/08	33.1	28.20	0	28.05	28.25	33	24,971	0.13%
2024/05/07	10.3	28.20	19	28.15	28.20	-8.7	24,922	-0.03%
2024/05/06	48	28.00	3	27.95	28.10	45	24,685	0.18%
2024/05/03	15.2	27.70	220	27.65	27.60	-204.8	24,200	-0.85%	大賣/鉅額交易
2024/05/02	54	27.56	1	27.75	27.45	53	24,077	0.22%
2024/04/30	0	0.00	0.2	27.60	27.40	-0.2	24,007	0.00%
2024/04/29	0	0.00	123.1	27.58	27.65	-123.1	23,856	-0.52%	大賣/鉅額交易
2024/04/25	12	26.87	11	27.14	27.15	1	23,519	0.00%
2024/04/24	0	0.00	21.2	27.29	27.05	-21.2	23,463	-0.09%
2024/04/23	0	0.00	2.1	27.19	27.20	-2.1	23,582	-0.01%
2024/04/22	0	0.00	7.1	27.04	27.05	-7.1	23,508	-0.03%
2024/04/19	3	26.50	1	26.40	26.55	2	23,286	0.01%
2024/04/18	0	0.00	2	26.63	27.00	-2	22,782	-0.01%
2024/04/17	19	26.32	38	26.51	26.50	-19	22,603	-0.08%
2024/04/16	15	26.55	7	26.30	26.30	8	22,238	0.04%
2024/04/15	7.8	26.92	0	0.00	27.05	7.8	21,578	0.04%
2024/04/12	23	27.14	0	0.00	27.10	23	21,487	0.11%
2024/04/11	2	27.00	0	0.00	27.25	2	21,342	0.01%
2024/04/10	3	27.15	0	0.00	27.15	3	21,272	0.01%
2024/04/09	0	27.14	1.3	27.15	27.30	-1.2	21,201	-0.01%
2024/04/08	14	27.09	17	26.96	27.15	-3	21,091	-0.01%
2024/04/03	18.3	26.95	0	0.00	26.90	18.3	20,964	0.09%
2024/04/02	3	27.30	2.1	27.30	27.30	0.9	20,732	0.00%
2024/04/01	4	27.25	2	27.22	27.35	2	20,725	0.01%
2024/03/29	0	0.00	11	27.30	27.25	-11	20,636	-0.05%
2024/03/28	0.2	27.15	0	0.00	27.15	0.2	20,438	0.00%
2024/03/27	1	27.20	5	27.15	27.20	-4	20,255	-0.02%
2024/03/26	5.2	27.18	6	27.20	27.35	-0.9	20,157	0.00%
2024/03/25	4	27.08	5	27.07	27.05	-1	19,831	-0.01%
2024/03/22	13.3	27.10	69	27.01	27.10	-55.7	19,769	-0.28%
2024/03/21	2	26.75	194.7	26.80	26.75	-192.7	19,355	-1.00%	大賣/鉅額交易
2024/03/20	4	26.45	1	26.40	26.50	3	19,372	0.02%
2024/03/19	0.5	26.55	0	0.00	26.55	0.5	19,384	0.00%
2024/03/18	152	26.48	41.5	26.50	26.50	110.5	19,138	0.58%	大買/鉅額交易
2024/03/15	0	0.00	131	26.16	26.20	-131	18,545	-0.71%	大賣/鉅額交易
2024/03/14	21.9	26.09	0	0.00	26.05	21.9	17,906	0.12%
2024/03/13	0.1	25.60	4	25.60	25.70	-3.9	17,429	-0.02%
2024/03/12	0	25.50	7.9	25.56	25.65	-7.9	17,248	-0.05%
2024/03/11	170	25.31	6	25.38	25.50	164	17,255	0.95%	大買/鉅額交易
2024/03/08	13	25.30	2	25.30	25.30	11	17,111	0.06%
2024/03/07	4	25.25	9	25.34	25.40	-5	16,848	-0.03%
2024/03/06	5	25.35	0.6	25.30	25.40	4.4	16,754	0.03%
2024/03/05	3	25.35	0	0.00	25.30	3	17,078	0.02%
2024/03/04	3	25.35	1	25.30	25.35	2	17,106	0.01%
2024/03/01	0	0.00	6	25.28	25.35	-6	17,143	-0.03%
2024/02/29	8	25.16	6	25.32	25.25	2	17,045	0.01%
2024/02/27	2.3	25.05	14	25.09	25.10	-11.7	16,349	-0.07%
2024/02/26	31	24.33	7.9	24.36	24.35	23.1	15,680	0.15%
2024/02/23	25	24.48	0	0.00	24.40	25	15,393	0.16%
2024/02/22	1	24.50	0	0.00	24.50	1	15,548	0.01%
2024/02/21	10	24.64	0	0.00	24.65	10	15,462	0.06%
2024/02/20	0	24.80	0.3	24.80	24.75	-0.3	15,474	0.00%
2024/02/19	0	0.00	5	24.75	24.80	-5	15,942	-0.03%
2024/02/16	13.1	24.68	0	0.00	24.65	13.1	16,164	0.08%
2024/02/15	3.1	24.68	0	0.00	24.65	3.1	16,245	0.02%
2024/02/05	11	24.50	0	0.00	24.50	11	16,018	0.07%
2024/02/02	0	0.00	10	24.85	24.85	-10	15,635	-0.06%
2024/02/01	6	24.90	3	24.85	24.90	3	15,583	0.02%
2024/01/26	1	24.90	0	0.00	24.85	1	15,870	0.01%
2024/01/25	3	24.62	0	0.00	24.65	3	15,891	0.02%
2024/01/24	4	24.59	2.2	24.61	24.65	1.8	15,832	0.01%
2024/01/23	3	24.67	0	0.00	24.65	3	15,780	0.02%
2024/01/22	39	24.55	13	24.60	24.55	26	15,738	0.17%
2024/01/19	1	24.55	0	0.00	24.70	1	15,569	0.01%
2024/01/18	5.1	24.62	0	0.00	24.55	5.1	15,506	0.03%
2024/01/17	4	24.78	0	0.00	24.60	4	15,396	0.03%
2024/01/16	13.1	25.04	0	0.00	25.00	13.1	15,148	0.09%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/11	0.8	25.45	0	0.00	25.40	0.8	15,220	0.01%
2024/01/09	6	25.63	0	0.00	25.50	6	15,226	0.04%
2024/01/08	12	25.84	1.1	25.85	25.80	10.9	15,229	0.07%
2024/01/05	0	0.00	2.4	25.66	25.65	-2.4	15,177	-0.02%
2024/01/04	0	0.00	4	25.65	25.70	-4	15,318	-0.03%
2024/01/03	8	25.57	0	0.00	25.60	8	15,632	0.05%
2024/01/02	0.1	25.75	2	25.80	25.90	-1.9	15,580	-0.01%
2023/12/29	11	25.70	6.1	25.77	25.80	5	15,639	0.03%
2023/12/28	1	25.65	202	25.80	25.80	-201	15,982	-1.26%	大賣/鉅額交易
2023/12/27	5	25.68	4	25.64	25.70	1	15,958	0.01%
2023/12/22	1	25.30	0	0.00	25.40	1	15,902	0.01%
2023/12/21	1	25.25	1	25.30	25.40	0	15,928	0.00%
2023/12/20	1.1	25.40	0	0.00	25.40	1.1	15,837	0.01%
2023/12/19	0	25.40	0	0.00	25.50	0	15,759	0.00%
2023/12/18	1	25.55	0.4	25.60	25.65	0.6	15,928	0.00%
2023/12/15	3	25.67	33	25.75	25.70	-30	16,006	-0.19%
2023/12/14	0	0.00	12.1	25.74	25.75	-12.1	15,631	-0.08%
2023/12/13	0	0.00	1	25.45	25.45	-1	15,320	-0.01%
2023/12/12	0.1	25.45	1	25.50	25.50	-0.9	15,780	-0.01%
2023/12/11	2	25.50	0	0.00	25.60	2	15,935	0.01%
2023/12/08	1	25.60	0	0.00	25.60	1	15,933	0.01%
2023/12/07	0	0.00	2	25.50	25.50	-2	15,995	-0.01%
2023/12/06	1	25.60	2.2	25.60	25.55	-1.2	16,053	-0.01%
2023/12/04	20	25.15	0	0.00	25.25	20	15,964	0.13%
2023/12/01	0	0.00	50	25.30	25.25	-50	16,050	-0.31%
2023/11/30	0	0.00	2	25.55	25.60	-2	15,938	-0.01%
2023/11/29	0	25.60	1	25.55	25.55	-1	15,390	-0.01%
2023/11/27	1	25.60	0	0.00	25.35	1	15,485	0.01%
2023/11/24	0	25.45	5	25.50	25.50	-5	15,446	-0.03%
2023/11/22	0	25.52	14	25.50	25.50	-14	15,421	-0.09%
2023/11/21	1	25.60	15	25.65	25.70	-14	15,392	-0.09%
2023/11/20	1.1	25.15	0	25.10	25.20	1.1	15,160	0.01%
2023/11/17	0	25.05	1.1	25.19	25.15	-1.1	15,128	-0.01%
2023/11/16	0	0.00	0.1	25.00	25.15	-0.1	15,028	0.00%
2023/11/15	0	0.00	0.6	24.60	24.60	-0.6	14,492	0.00%
2023/11/14	0	24.50	18	24.50	24.50	-18	14,218	-0.13%
2023/11/10	2	24.45	1	24.45	24.50	1	14,489	0.01%
2023/11/09	1	24.50	0	0.00	24.45	1	14,577	0.01%
2023/11/08	0	24.50	0	0.00	24.55	0	14,809	0.00%
2023/11/07	0.2	24.50	0	0.00	24.50	0.2	14,679	0.00%
2023/11/06	0	0.00	2	24.65	24.55	-2	14,703	-0.01%
2023/11/02	0	24.05	0	0.00	24.15	0	14,579	0.00%
2023/11/01	0.1	23.90	0	0.00	23.85	0.1	14,552	0.00%
2023/10/31	3	23.83	0	0.00	23.85	3	14,678	0.02%
2023/10/30	85	23.85	0	0.00	23.85	85	14,894	0.57%
2023/10/27	6	23.94	7.1	23.90	24.00	-1.1	14,857	-0.01%
2023/10/26	10	23.80	0	0.00	23.80	10	15,070	0.07%
2023/10/25	2	23.95	0	0.00	23.95	2	15,050	0.01%
2023/10/24	1	23.90	0	0.00	23.95	1	15,626	0.01%
2023/10/23	5.1	23.99	1	23.95	24.05	4.1	16,228	0.03%
2023/10/20	3	23.95	0	0.00	24.00	3	16,482	0.02%
2023/10/19	5.1	24.30	0.8	24.35	24.20	4.3	16,384	0.03%
2023/10/18	1	24.50	0	0.00	24.50	1	16,613	0.01%
2023/10/17	1	24.70	4	24.69	24.70	-3	16,772	-0.02%
2023/10/11	0	0.00	9	24.52	24.60	-9	17,071	-0.05%
2023/10/05	1.4	23.98	0	0.00	24.00	1.4	16,946	0.01%
2023/10/04	28.6	23.82	0	0.00	23.80	28.6	16,918	0.17%
2023/10/03	10.6	24.05	0	0.00	24.10	10.6	16,657	0.06%
2023/10/02	5.7	24.17	1	24.20	24.15	4.7	16,730	0.03%
2023/09/28	3.6	24.21	0	0.00	24.25	3.6	17,234	0.02%
2023/09/27	2.9	24.17	0	0.00	24.15	2.9	17,375	0.02%
2023/09/26	1	24.20	0	0.00	24.15	1	17,441	0.01%
2023/09/25	0	0.00	1.8	24.27	24.30	-1.8	17,418	-0.01%
2023/09/22	0	0.00	10	24.15	24.10	-10	17,676	-0.06%
2023/09/21	44.3	24.15	0	0.00	24.05	44.3	17,755	0.25%
2023/09/20	35.7	24.36	0	0.00	24.35	35.7	17,558	0.20%
2023/09/19	0	0.00	2	24.45	24.45	-2	17,476	-0.01%
2023/09/18	0	0.00	2	24.45	24.45	-2	17,648	-0.01%
2023/09/15	128	24.41	1	24.45	24.40	127	17,710	0.72%	大買/鉅額交易
2023/09/14	0	0.00	11	24.56	24.80	-11	17,220	-0.06%
2023/09/13	50	24.27	0	0.00	24.30	50	17,044	0.29%
2023/09/12	7	24.11	0	0.00	24.25	7	17,281	0.04%
2023/09/11	8	24.13	1.3	24.12	24.15	6.7	17,201	0.04%
2023/09/08	16.9	24.25	0	0.00	24.20	16.9	17,161	0.10%
2023/09/07	10.4	24.23	0.1	24.35	24.20	10.3	17,201	0.06%
2023/09/06	4	24.38	0	0.00	24.35	4	17,154	0.02%
2023/09/05	23	24.55	4	24.50	24.50	19	17,051	0.11%
2023/09/04	0	0.00	3	24.65	24.60	-3	17,088	-0.02%
2023/09/01	12	24.56	0	0.00	24.55	12	17,206	0.07%
2023/08/31	1.1	24.70	0	24.80	24.45	1.1	17,334	0.01%
2023/08/30	3.6	24.79	62.6	24.75	24.80	-59	17,105	-0.35%
2023/08/29	0	0.00	3	24.55	24.60	-3	17,267	-0.02%
2023/08/28	0	24.65	12	24.60	24.50	-12	17,312	-0.07%
2023/08/25	6	24.39	0	0.00	24.35	6	17,853	0.03%
2023/08/24	17.2	24.42	0	0.00	24.40	17.2	17,935	0.10%
2023/08/23	2.1	24.60	7	24.64	24.55	-4.9	17,763	-0.03%
2023/08/22	0	24.80	0	0.00	24.65	0	17,798	0.00%
2023/08/21	0	0.00	13	24.81	24.85	-13	17,833	-0.07%
2023/08/18	3	24.65	27	24.60	24.60	-24	17,896	-0.13%
2023/08/17	9.2	24.48	0	0.00	24.50	9.2	17,943	0.05%
2023/08/16	26.1	24.57	0	0.00	24.55	26.1	17,968	0.15%
2023/08/15	29	25.08	0	0.00	25.00	29	18,074	0.16%
2023/08/14	15.1	25.39	0	0.00	25.35	15.1	18,157	0.08%
2023/08/11	1	25.75	3	25.75	25.70	-2	18,303	-0.01%
2023/08/10	2	25.70	0	25.85	25.85	2	18,654	0.01%
2023/08/09	0	0.00	1	25.75	25.90	-1	18,587	-0.01%
2023/08/08	1	25.60	0	0.00	25.60	1	18,629	0.01%
2023/08/07	0	0.00	3	25.75	25.75	-3	18,521	-0.02%
2023/08/04	3	25.60	0	0.00	25.55	3	19,029	0.02%
2023/08/02	4	25.78	2	25.80	25.65	2	19,034	0.01%
2023/08/01	0	0.00	2	25.90	25.95	-2	18,926	-0.01%
2023/07/31	5	25.89	0	0.00	25.85	5	18,911	0.03%
2023/07/28	2	25.93	5	25.96	25.95	-3	18,840	-0.02%
2023/07/27	12.9	25.96	1	25.95	26.00	11.9	19,073	0.06%
2023/07/26	1	26.70	47	26.91	26.95	-46	18,746	-0.25%
2023/07/25	0	0.00	9.7	26.44	26.55	-9.7	18,198	-0.05%
2023/07/24	6	26.23	2.2	26.39	26.25	3.8	17,976	0.02%
2023/07/21	7	26.52	3.4	26.62	26.45	3.6	17,922	0.02%
2023/07/20	2	26.55	7	26.50	26.60	-5	17,686	-0.03%
2023/07/19	2	26.50	3	26.35	26.45	-1	17,536	-0.01%
2023/07/18	2	26.30	2	26.40	26.45	0	17,454	0.00%
2023/07/17	10	26.35	9	26.35	26.45	1	17,439	0.01%
2023/07/14	0	0.00	1	26.15	26.30	-1	17,330	-0.01%
2023/07/13	2	26.00	0	0.00	26.00	2	17,212	0.01%
2023/07/12	12	25.53	0	0.00	25.95	12	17,202	0.07%
2023/07/11	3.1	25.60	1	25.80	25.80	2.1	17,178	0.01%
2023/07/10	20	25.47	0	0.00	25.45	20	17,133	0.12%
2023/07/07	0	25.60	0	0.00	25.55	0	17,090	0.00%
2023/07/06	1.1	26.00	0	0.00	25.80	1.1	17,046	0.01%
2023/07/04	0	26.05	0	0.00	26.05	0	16,516	0.00%
2023/07/03	2	26.35	1	26.15	26.20	1	17,050	0.01%
2023/06/30	0.1	26.10	10	26.25	26.05	-9.9	17,383	-0.06%
2023/06/29	10	26.00	0	0.00	25.95	10	17,356	0.06%
2023/06/28	1.5	26.13	0	0.00	26.10	1.5	17,343	0.01%
2023/06/27	0.2	26.20	0	0.00	26.20	0.2	17,375	0.00%
2023/06/21	4	26.25	67.4	26.35	26.40	-63.4	17,372	-0.36%
2023/06/16	0.2	26.25	3	26.23	26.20	-2.8	17,763	-0.02%
2023/06/15	1.5	26.17	2	26.15	26.25	-0.5	17,695	0.00%
2023/06/14	0	0.00	4.3	26.25	26.25	-4.3	18,005	-0.02%
2023/06/13	0.1	26.30	3.1	26.33	26.30	-3.1	18,799	-0.02%
2023/06/12	0	26.30	1	26.30	26.20	-1	18,972	-0.01%
2023/06/09	0	26.55	0	0.00	26.50	0	19,209	0.00%
2023/06/08	1	26.55	0	26.55	26.60	1	19,690	0.01%
2023/06/07	0	0.00	2	26.55	26.70	-2	20,013	-0.01%
2023/06/05	0	0.00	0.2	26.30	26.35	-0.2	20,288	0.00%
2023/06/02	0	0.00	1.2	26.05	26.00	-1.2	20,283	-0.01%
2023/05/31	0	0.00	15.3	25.90	25.90	-15.3	20,433	-0.08%
2023/05/30	0.3	25.95	15	26.00	25.90	-14.7	20,093	-0.07%
2023/05/29	0	0.00	1	25.85	25.80	-1	20,295	0.00%
2023/05/26	3	25.75	0.2	25.85	25.75	2.9	21,019	0.01%
2023/05/25	4	25.81	6	25.85	25.80	-2	21,338	-0.01%
2023/05/22	0	0.00	7	26.26	26.20	-7	24,670	-0.03%
2023/05/19	0	0.00	6	26.17	26.30	-6	24,822	-0.02%
2023/05/18	0.1	25.90	17	25.96	26.00	-16.9	24,535	-0.07%
2023/05/17	0.8	25.65	4	25.86	25.90	-3.2	24,518	-0.01%
2023/05/16	0	0.00	3.6	25.47	25.70	-3.6	24,504	-0.01%
2023/05/12	2	25.25	3	25.20	25.25	-1	24,732	0.00%
2023/05/11	20	25.35	13	25.48	25.45	7	24,717	0.03%
2023/05/10	0.2	25.35	59.1	25.47	25.50	-59	24,967	-0.24%
2023/05/09	0.9	25.00	34.4	25.02	25.05	-33.5	24,612	-0.14%
2023/05/08	0.1	25.00	17.2	25.00	24.95	-17.1	24,684	-0.07%
2023/05/05	0	0.00	8	24.86	24.95	-8	24,564	-0.03%
2023/05/04	0	0.00	7	24.86	24.90	-7	24,734	-0.03%
2023/05/03	6	24.75	28.8	24.75	24.80	-22.8	24,849	-0.09%
2023/05/02	58	24.69	1	24.80	24.90	57	25,028	0.23%
2023/04/28	0	0.00	2	24.85	24.95	-2	25,602	-0.01%
2023/04/27	6	24.78	2	24.75	24.80	4	25,915	0.02%
2023/04/26	5	24.89	50	24.93	24.95	-45	26,074	-0.17%
2023/04/25	6	24.95	44	24.90	24.95	-38	26,059	-0.15%
2023/04/24	1.8	24.79	9.3	24.87	25.00	-7.5	26,186	-0.03%
2023/04/21	7	24.79	0	0.00	24.85	7	26,318	0.03%
2023/04/20	0	0.00	2	24.90	24.90	-2	26,408	-0.01%
2023/04/19	1.1	25.14	2	25.05	25.05	-0.9	26,893	0.00%
2023/04/18	0	0.00	2	25.20	25.30	-2	26,824	-0.01%
2023/04/17	0.2	25.20	10	25.14	25.25	-9.8	26,845	-0.04%
2023/04/14	0	0.00	5	25.27	25.45	-5	26,928	-0.02%
2023/04/13	7	25.21	5.5	25.21	25.30	1.5	26,870	0.01%
2023/04/12	0	0.00	32	25.18	25.30	-32	26,846	-0.12%
2023/04/11	2	25.20	66	25.25	25.25	-64	26,870	-0.24%
2023/04/10	1	25.00	5	25.00	25.00	-4	26,754	-0.01%
2023/04/07	18	24.97	0	0.00	25.00	18	26,718	0.07%
2023/04/06	1	25.55	178	25.31	25.45	-177	26,524	-0.67%	大賣/鉅額交易
2023/03/31	2	25.20	21.2	25.19	25.30	-19.2	25,953	-0.07%
2023/03/30	1	25.00	23	25.00	25.00	-22	25,577	-0.09%
2023/03/28	0	0.00	1	24.75	24.80	-1	25,574	0.00%
2023/03/27	11	24.70	0	0.00	24.70	11	25,631	0.04%
2023/03/24	0	0.00	2	24.70	24.70	-2	25,780	-0.01%
2023/03/22	21	24.25	0	0.00	24.45	21	25,746	0.08%
2023/03/21	4	23.90	1	23.95	23.95	3	25,969	0.01%
2023/03/20	31	23.65	0	0.00	23.75	31	25,940	0.12%
2023/03/17	11	23.66	3	23.78	23.70	8	25,820	0.03%
2023/03/16	51.3	23.58	0	0.00	23.55	51.3	25,737	0.20%
2023/03/15	3.1	24.04	0	24.15	24.00	3.1	25,346	0.01%
2023/03/14	22.4	24.08	2.2	24.06	24.05	20.2	25,227	0.08%
2023/03/13	5.8	24.29	14	24.34	24.35	-8.2	24,999	-0.03%
2023/03/10	31.7	24.61	3	24.55	24.55	28.7	24,830	0.12%
2023/03/09	5.2	24.80	0	0.00	24.85	5.2	24,730	0.02%
2023/03/08	1	24.95	0	0.00	25.00	1	25,046	0.00%
2023/03/07	6	24.95	10	24.90	25.00	-4	25,186	-0.02%
2023/03/06	40	24.83	0	0.00	24.85	40	25,275	0.16%
2023/03/03	6.1	24.70	0	0.00	24.65	6.1	25,394	0.02%
2023/03/02	9	24.70	1	24.70	24.70	8	25,413	0.03%
2023/03/01	21	24.78	4	24.80	24.80	17	25,464	0.07%
2023/02/24	2	24.93	1	24.85	24.95	1	25,274	0.00%
2023/02/23	15	24.90	14	24.90	24.95	1	24,712	0.00%
2023/02/22	42.4	24.78	2	24.55	24.90	40.4	24,520	0.16%
2023/02/21	97.8	24.69	161.1	24.68	24.75	-63.3	24,211	-0.26%	大賣/
2023/02/20	23	25.91	5	25.91	26.00	18	22,032	0.08%
2023/02/17	1	25.35	4.2	25.45	25.40	-3.2	22,020	-0.01%
2023/02/16	2	25.10	0	0.00	25.10	2	22,302	0.01%
2023/02/15	1	25.20	0	0.00	25.05	1	22,859	0.00%
2023/02/14	35	25.26	10	25.25	25.25	25	22,744	0.11%
2023/02/13	0	0.00	4	24.98	25.20	-4	22,744	-0.02%
2023/02/10	4	24.69	6	24.70	24.70	-2	22,403	-0.01%
2023/02/09	4	24.59	43	24.55	24.60	-39	22,403	-0.17%
2023/02/08	4.1	24.53	0	0.00	24.50	4.1	22,448	0.02%
2023/02/07	25	24.50	1	24.45	24.40	24	22,204	0.11%
2023/02/06	2	24.58	0	0.00	24.50	2	22,109	0.01%
2023/02/03	1	24.65	2	24.75	24.70	-1	21,991	0.00%
2023/02/02	4	24.64	0	0.00	24.65	4	22,066	0.02%
2023/02/01	4	24.69	0	0.00	24.65	4	21,983	0.02%
2023/01/31	4	24.59	0	0.00	24.50	4	22,091	0.02%
2023/01/30	6	24.60	13	24.72	24.90	-7	21,892	-0.03%
2023/01/17	8	24.24	2.6	24.26	24.15	5.4	21,493	0.03%
2023/01/16	4	24.51	1	24.55	24.45	3	21,542	0.01%
2023/01/12	2	24.15	0	0.00	24.05	2	22,253	0.01%
2023/01/11	7.4	24.28	0	0.00	24.20	7.4	22,618	0.03%
2023/01/10	3	24.45	0	0.00	24.50	3	23,176	0.01%
2023/01/09	0	0.00	3	24.60	24.60	-3	23,482	-0.01%
2023/01/06	1	23.95	0	0.00	23.95	1	23,520	0.00%
2023/01/04	23	23.83	0	0.00	23.80	23	24,469	0.09%
2023/01/03	2.4	24.00	10	24.00	24.00	-7.6	24,994	-0.03%
2022/12/29	2	24.00	0	0.00	24.10	2	25,674	0.01%
2022/12/27	0	0.00	2	24.28	24.30	-2	26,088	-0.01%
2022/12/23	0	24.15	0	0.00	24.10	0	26,908	0.00%
2022/12/21	0	24.15	0	0.00	24.10	0	27,681	0.00%
2022/12/20	15.2	23.93	4	23.90	24.00	11.2	27,990	0.04%
2022/12/19	12.4	24.10	0	0.00	24.30	12.4	28,030	0.04%
2022/12/15	0	0.00	1	24.45	24.60	-1	28,313	0.00%
2022/12/14	0	0.00	10	24.65	24.65	-10	28,358	-0.04%
2022/12/13	3.5	24.30	4	24.25	24.20	-0.5	28,309	0.00%
2022/12/09	1	24.60	0	0.00	24.65	1	28,309	0.00%
2022/12/08	0	0.00	2	24.65	24.65	-2	28,421	-0.01%
2022/12/07	1	24.10	0	0.00	24.40	1	28,384	0.00%
2022/12/06	1	24.10	0	0.00	24.20	1	28,176	0.00%
2022/12/05	7	24.37	0	0.00	24.25	7	28,230	0.02%
2022/12/02	55	24.35	0	0.00	24.15	55	28,164	0.20%
2022/12/01	10.8	24.78	0	0.00	24.60	10.8	28,065	0.04%
2022/11/30	2	24.75	17	24.80	24.80	-15	27,907	-0.05%
2022/11/29	0	0.00	4	24.38	24.50	-4	27,597	-0.01%
2022/11/28	12	23.78	0	0.00	24.10	12	27,285	0.04%
2022/11/25	82	24.11	1	24.15	24.15	81	27,359	0.30%
2022/11/24	0.2	24.20	2	24.23	24.25	-1.8	27,342	-0.01%
2022/11/23	6	23.93	5	24.00	24.00	1	27,320	0.00%
2022/11/22	5	23.66	0	0.00	23.75	5	27,186	0.02%
2022/11/21	11	23.50	0	0.00	23.75	11	27,053	0.04%
2022/11/18	23	23.57	0	0.00	23.70	23	26,863	0.09%
2022/11/17	4.7	23.65	0	0.00	23.75	4.7	26,730	0.02%
2022/11/16	23	23.96	4	23.95	24.00	19	26,587	0.07%
2022/11/15	10	24.10	0	0.00	24.20	10	26,305	0.04%
2022/11/14	10.1	23.97	0.1	24.05	24.05	10	25,900	0.04%
2022/11/11	5	23.86	2	23.95	24.00	3	25,449	0.01%
2022/11/10	15.1	23.22	0	0.00	23.20	15.1	24,852	0.06%
2022/11/09	21.7	23.42	0	0.00	23.45	21.7	24,785	0.09%
2022/11/08	1	23.40	0	0.00	23.50	1	24,490	0.00%
2022/11/07	1	23.30	2	23.45	23.50	-1	24,427	0.00%
2022/11/04	1.4	22.96	0	0.00	23.05	1.4	24,457	0.01%
2022/11/03	7.1	23.07	0	0.00	23.05	7.1	24,429	0.03%
2022/11/02	0.1	23.30	0	0.00	23.25	0.1	24,583	0.00%
2022/10/31	1.7	23.36	2.1	23.40	23.20	-0.4	24,549	0.00%
2022/10/28	10.6	23.20	0	0.00	23.15	10.6	24,458	0.04%
2022/10/27	1	23.30	0	0.00	23.10	1	24,668	0.00%
2022/10/26	1	23.25	1	23.30	23.20	0	24,592	0.00%
2022/10/25	4	22.60	0	0.00	22.80	4	24,368	0.02%
2022/10/24	8	22.80	0	0.00	22.85	8	24,346	0.03%
2022/10/21	1.3	23.08	0	0.00	22.95	1.3	24,367	0.01%
2022/10/20	2	22.13	0	0.00	22.55	2	24,420	0.01%
2022/10/19	14	22.80	0	0.00	22.50	14	24,148	0.06%
2022/10/18	19.1	22.96	3	23.00	23.00	16.1	24,006	0.07%
2022/10/17	4	23.16	1.1	23.25	23.10	2.9	23,675	0.01%
2022/10/14	16.5	23.64	4	23.60	23.55	12.5	23,619	0.05%
2022/10/13	39.1	23.81	2	23.95	23.75	37.1	23,349	0.16%
2022/10/12	5	24.50	1	24.65	24.60	4	22,797	0.02%
2022/10/11	47.2	24.56	0	0.00	24.40	47.2	22,867	0.21%
2022/10/07	27	25.30	0	0.00	25.30	27	22,305	0.12%
2022/10/06	13	25.30	0	0.00	25.45	13	22,453	0.06%
2022/10/05	20	25.26	0	0.00	25.25	20	22,312	0.09%
2022/10/04	6	25.34	0	0.00	25.30	6	22,603	0.03%
2022/10/03	9.2	25.43	27	25.45	25.35	-17.8	23,041	-0.08%
2022/09/30	8	25.89	20	25.95	25.75	-12	22,887	-0.05%
2022/09/29	1.8	26.05	1	25.95	26.10	0.8	22,759	0.00%
2022/09/28	10.4	26.09	0.1	26.30	26.10	10.3	22,658	0.05%
2022/09/27	6.4	26.22	0	0.00	26.15	6.4	22,376	0.03%
2022/09/26	6	26.42	0	0.00	26.35	6	22,217	0.03%
2022/09/23	6.1	26.74	64.6	26.70	26.75	-58.5	22,276	-0.26%
2022/09/22	16	26.84	3	26.70	26.80	13	22,245	0.06%
2022/09/21	2	27.33	0	0.00	27.30	2	21,945	0.01%
2022/09/20	0.7	27.60	0	0.00	27.40	0.7	21,898	0.00%
2022/09/19	0	0.00	10	27.40	27.40	-10	21,916	-0.05%
2022/09/16	2	27.45	0	0.00	27.40	2	21,998	0.01%
2022/09/15	1	27.40	11	27.55	27.55	-10	21,723	-0.05%
2022/09/14	7	27.49	2	27.60	27.40	5	21,826	0.02%
2022/09/13	2	27.80	0	0.00	27.75	2	21,825	0.01%
2022/09/12	0.4	27.70	0	0.00	27.75	0.4	21,909	0.00%
2022/09/08	2	27.40	0	0.00	27.50	2	22,215	0.01%
2022/09/07	19.1	27.39	0	0.00	27.30	19.1	22,493	0.09%
2022/09/06	0	0.00	20	27.60	27.80	-20	22,502	-0.09%
2022/09/05	3.5	27.55	0	0.00	27.55	3.5	22,607	0.02%
2022/09/02	3.3	27.63	0	0.00	27.60	3.3	22,677	0.01%
2022/09/01	10	27.70	0	0.00	27.65	10	22,680	0.04%
2022/08/31	12	28.20	2	28.15	28.20	10	22,507	0.04%
2022/08/30	5	27.67	0	0.00	27.65	5	22,279	0.02%
2022/08/29	11.5	27.57	0	0.00	27.70	11.5	22,262	0.05%
2022/08/26	1.1	28.04	0	0.00	28.00	1.1	22,205	0.00%
2022/08/25	37	27.84	36	27.85	27.80	1	22,389	0.00%
2022/08/24	2	27.63	1	27.70	27.65	1	22,660	0.00%
2022/08/23	28.5	27.57	0	0.00	27.55	28.5	23,486	0.12%
2022/08/22	23.5	27.89	0	0.00	27.80	23.5	23,625	0.10%
2022/08/19	3	28.05	0	0.00	28.05	3	23,772	0.01%
2022/08/18	5.1	28.03	0	0.00	28.05	5.1	24,571	0.02%
2022/08/17	54.1	28.15	0	0.00	28.25	54.1	24,592	0.22%
2022/08/16	2	28.28	1	28.25	28.30	1	24,579	0.00%
2022/08/15	2	28.35	0	0.00	28.35	2	24,915	0.01%
2022/08/12	10.1	28.35	20	28.45	28.45	-9.9	25,136	-0.04%
2022/08/11	2	28.23	8	28.54	28.50	-6	25,489	-0.02%
2022/08/10	4	28.18	0	0.00	28.15	4	25,919	0.02%
2022/08/09	0	0.00	7	27.90	28.10	-7	26,201	-0.03%
2022/08/08	4	27.53	10	27.60	27.60	-6	26,293	-0.02%
2022/08/05	0.4	27.50	0	0.00	27.55	0.4	26,864	0.00%
2022/08/04	0	27.20	0	0.00	27.30	0	27,340	0.00%
2022/08/03	19.1	27.00	0	0.00	27.20	19.1	27,583	0.07%
2022/08/02	4.4	27.06	67	27.35	27.35	-62.7	28,013	-0.22%
2022/08/01	8	27.28	0	0.00	27.20	8	28,162	0.03%
2022/07/29	16.8	27.33	0	0.00	27.50	16.8	28,435	0.06%
2022/07/28	23.8	27.33	20	27.60	27.65	3.8	28,289	0.01%
2022/07/27	21	29.15	79	29.27	29.35	-58	28,025	-0.21%
2022/07/26	15	29.30	10	29.25	29.20	5	27,904	0.02%
2022/07/25	1	29.25	5	29.34	29.15	-4	27,790	-0.01%
2022/07/22	10	28.60	1	29.05	29.05	9	27,909	0.03%
2022/07/21	13	28.12	10	28.45	28.45	3	27,922	0.01%
2022/07/20	21	27.85	0	0.00	27.85	21	27,933	0.08%
2022/07/19	22	27.73	0	0.00	27.85	22	27,927	0.08%
2022/07/18	20	27.25	21	27.97	28.00	-1	28,027	0.00%
2022/07/15	12	27.10	1	27.20	27.20	11	27,870	0.04%
2022/07/14	2	27.40	3	27.47	27.40	-1	27,967	0.00%
2022/07/13	10	26.95	2	27.15	27.10	8	27,947	0.03%
2022/07/12	15.3	26.62	5	26.65	26.50	10.3	28,125	0.04%
2022/07/11	16.5	27.28	0	0.00	27.05	16.5	27,990	0.06%
2022/07/08	14.2	28.47	2	28.35	28.30	12.2	28,352	0.04%
2022/07/07	8	28.41	0	0.00	28.60	8	28,510	0.03%
2022/07/06	21	28.82	0	0.00	28.60	21	28,719	0.07%
2022/07/05	16	29.04	101	29.10	29.05	-85	29,133	-0.29%	大賣/
2022/07/04	1	29.00	1.1	29.32	28.95	-0.1	29,590	0.00%
2022/07/01	12	28.93	9	29.20	29.10	3	30,456	0.01%
2022/06/30	1	29.20	0	0.00	29.00	1	30,507	0.00%
2022/06/29	10	29.35	0	0.00	29.40	10	30,565	0.03%
2022/06/28	0	0.00	2	29.75	29.70	-2	30,665	-0.01%
2022/06/27	1	29.90	39	29.86	29.70	-38	30,904	-0.12%
2022/06/24	0	0.00	5	29.61	29.65	-5	31,025	-0.02%
2022/06/23	2	29.25	5	29.26	29.40	-3	31,097	-0.01%
2022/06/22	7	28.93	0	0.00	28.95	7	30,976	0.02%
2022/06/21	1	29.35	0	0.00	29.50	1	30,840	0.00%
2022/06/20	12	28.96	8.3	29.45	29.00	3.7	30,838	0.01%
2022/06/17	14	29.04	13	29.02	29.10	1	30,830	0.00%
2022/06/16	1	29.60	12	29.60	29.50	-11	30,482	-0.04%
2022/06/15	1	29.15	1	29.10	29.15	0	30,603	0.00%
2022/06/14	6	29.20	4	29.25	29.45	2	30,745	0.01%
2022/06/13	25	28.86	5	28.85	28.90	20	30,810	0.07%
2022/06/10	1	29.20	0	0.00	29.15	1	30,665	0.00%
2022/06/09	18	29.12	0	0.00	29.15	18	30,719	0.06%
2022/06/08	10	29.48	0	0.00	29.50	10	30,664	0.03%
2022/06/06	2	29.50	2	29.55	29.60	0	31,008	0.00%
2022/06/02	18	29.51	0	0.00	29.55	18	31,306	0.06%
2022/06/01	88	29.98	0	0.00	29.80	88	31,558	0.28%
2022/05/31	6	29.80	6	30.60	30.60	0	31,353	0.00%
2022/05/30	1	29.65	11	29.84	30.05	-10	30,566	-0.03%
2022/05/27	11	29.24	3	29.33	29.40	8	30,477	0.03%
2022/05/26	53	28.85	0	0.00	28.80	53	30,519	0.17%
2022/05/25	6	29.50	1	29.40	29.55	5	30,243	0.02%
2022/05/24	1.1	29.37	0	0.00	29.45	1.1	30,635	0.00%
2022/05/23	1.1	29.53	1	29.50	29.45	0.1	30,589	0.00%
2022/05/20	0.4	29.05	1	28.90	28.90	-0.6	30,556	0.00%
2022/05/19	6.5	28.80	0	0.00	28.75	6.5	30,358	0.02%
2022/05/18	3	28.87	3	29.60	29.60	0	29,968	0.00%
2022/05/17	19	28.81	0	0.00	28.60	19	29,719	0.06%
2022/05/16	10.1	29.04	0	0.00	29.10	10.1	29,628	0.03%
2022/05/13	2.5	29.43	1.1	29.60	29.45	1.4	29,513	0.00%
2022/05/12	78	29.59	2	29.65	29.50	76	29,045	0.26%
2022/05/11	1	30.50	1	30.30	30.65	0	28,676	0.00%
2022/05/10	3.3	30.15	11	29.71	30.35	-7.7	28,560	-0.03%
2022/05/09	101.3	30.70	0	0.00	30.70	101.3	28,178	0.36%	大買/鉅額交易
2022/05/06	11.6	31.53	0	0.00	31.80	11.6	28,159	0.04%
2022/05/05	12.2	32.06	0	0.00	32.10	12.2	28,325	0.04%
2022/05/04	3.1	32.47	10	32.55	32.40	-6.9	28,119	-0.02%
2022/05/03	141.1	32.82	0	0.00	32.70	141.1	28,203	0.50%	大買/鉅額交易
2022/04/29	2.1	33.62	1	33.55	33.85	1.1	27,989	0.00%
2022/04/28	6	33.25	2	33.20	33.30	4	27,975	0.01%
2022/04/27	3.2	32.99	0	0.00	33.20	3.2	27,580	0.01%
2022/04/26	8	32.97	6	33.08	33.45	2	27,301	0.01%
2022/04/25	5	32.37	2.5	32.73	32.45	2.5	26,959	0.01%
2022/04/22	3	32.95	0	0.00	33.00	3	26,784	0.01%
2022/04/21	2.8	32.35	0	0.00	32.20	2.8	26,673	0.01%
2022/04/20	0	0.00	1	31.85	32.50	-1	26,892	0.00%
2022/04/19	0	0.00	0.8	32.25	32.15	-0.8	26,908	0.00%
2022/04/18	14	32.06	18	32.30	32.20	-4	26,963	-0.01%
2022/04/14	22.8	33.82	10.1	33.89	33.35	12.7	26,342	0.05%
2022/04/13	0	0.00	2	35.10	35.25	-2	25,645	-0.01%
2022/04/12	8.2	35.02	1	35.00	35.15	7.2	25,441	0.03%
2022/04/11	7	34.91	0	0.00	35.35	7	25,024	0.03%
2022/04/08	13.6	34.76	33	34.73	34.85	-19.4	24,284	-0.08%
2022/04/07	31	34.48	7.1	34.05	33.75	23.9	23,842	0.10%
2022/04/06	7	33.45	0	0.00	34.05	7	22,977	0.03%
2022/04/01	2	32.95	6.2	32.95	33.00	-4.2	22,610	-0.02%
2022/03/31	3	33.10	2	33.05	33.05	1	22,363	0.00%
2022/03/30	0	0.00	2	32.85	32.85	-2	22,078	-0.01%
2022/03/29	2	32.35	0	0.00	32.30	2	21,769	0.01%
2022/03/28	2	31.85	1	32.00	32.10	1	21,517	0.00%
2022/03/25	1	31.70	0	0.00	31.80	1	21,349	0.00%
2022/03/24	0	0.00	5	31.68	31.80	-5	21,255	-0.02%
2022/03/23	0	31.55	7	31.56	31.70	-7	21,237	-0.03%
2022/03/22	0	0.00	2	31.10	31.40	-2	20,979	-0.01%
2022/03/21	2	31.13	2.3	31.15	31.15	-0.3	20,700	0.00%
2022/03/18	1	31.05	1.2	31.30	31.05	-0.2	20,610	0.00%
2022/03/17	6	30.91	1	31.15	30.90	5	20,246	0.02%
2022/03/16	0	0.00	13	30.49	30.50	-13	19,838	-0.07%
2022/03/15	0	0.00	1	30.10	30.10	-1	19,599	-0.01%
2022/03/14	1.1	30.00	0	0.00	30.05	1.1	19,488	0.01%
2022/03/11	2	30.05	7.4	29.95	29.95	-5.4	19,522	-0.03%
2022/03/10	1	29.80	16	29.80	29.90	-15	19,461	-0.08%
2022/03/09	2.1	28.96	0.5	29.10	28.80	1.6	19,237	0.01%
2022/03/08	11.1	28.90	0	0.00	28.95	11.1	19,069	0.06%
2022/03/07	30	29.10	3	29.15	29.20	27	18,755	0.14%
2022/03/04	1.1	29.61	0	0.00	29.70	1.1	18,877	0.01%
2022/03/03	2	29.90	0	0.00	29.95	2	18,961	0.01%
2022/03/02	1	29.85	0	29.90	29.90	1	19,008	0.01%
2022/03/01	11	29.85	1	29.85	29.80	10	18,859	0.05%
2022/02/25	21	29.37	1	29.45	29.45	20	19,000	0.11%
2022/02/24	9.9	29.52	2	29.40	29.60	7.9	18,467	0.04%
2022/02/23	2	30.00	0	0.00	30.00	2	18,052	0.01%
2022/02/22	2	29.80	5.2	29.81	30.00	-3.2	18,132	-0.02%
2022/02/21	0	0.00	1	30.15	30.20	-1	17,846	-0.01%
2022/02/18	1	30.45	0	0.00	30.35	1	17,825	0.01%
2022/02/17	2	30.55	1.2	30.44	30.50	0.8	17,913	0.00%
2022/02/15	1	30.35	10	30.25	30.25	-9	17,736	-0.05%
2022/02/14	0.1	30.25	0	0.00	30.35	0.1	18,057	0.00%
2022/02/11	2	30.20	1	30.40	30.40	1	18,304	0.01%
2022/02/10	0	0.00	0.1	30.30	30.30	-0.1	18,248	0.00%
2022/02/09	0	0.00	121	30.29	30.35	-121	18,159	-0.67%	大賣/鉅額交易
2022/02/08	1	29.95	0.3	30.05	30.10	0.7	17,802	0.00%
2022/01/26	3	28.95	0.6	28.95	29.00	2.4	16,923	0.01%
2022/01/25	5	28.52	10	28.50	28.85	-5	16,852	-0.03%
2022/01/24	0.9	28.56	65.6	28.41	28.85	-64.7	16,611	-0.39%
2022/01/21	2	28.65	2	28.75	28.85	0	16,652	0.00%
2022/01/20	1	28.90	20	28.90	28.95	-19	16,580	-0.11%
2022/01/19	2	29.00	0	0.00	29.00	2	16,539	0.01%
2022/01/18	3	29.27	1	29.35	29.20	2	16,580	0.01%
2022/01/17	4	29.34	9	29.20	29.20	-5	16,515	-0.03%
2022/01/14	4	29.41	0	0.00	29.50	4	16,375	0.02%
2022/01/13	1	29.70	109	29.55	29.90	-108	16,353	-0.66%	大賣/鉅額交易
2022/01/12	1	29.30	10	29.35	29.40	-9	16,038	-0.06%
2022/01/07	2	28.90	23.3	28.94	28.95	-21.3	15,599	-0.14%
2022/01/06	2	28.43	4	28.48	28.55	-2	15,267	-0.01%
2022/01/05	0	0.00	1.2	28.11	28.20	-1.2	14,964	-0.01%
2022/01/04	0	28.00	0	0.00	28.10	0	15,078	0.00%
2022/01/03	1	28.15	2	28.18	28.00	-1	15,109	-0.01%
2021/12/30	1	28.10	3	28.02	28.05	-2	15,184	-0.01%
2021/12/28	0	0.00	20	28.00	28.00	-20	15,216	-0.13%
2021/12/27	1	27.95	50.1	27.95	27.95	-49.1	15,232	-0.32%
2021/12/24	1	27.90	1	27.90	27.95	0	15,526	0.00%
2021/12/22	0	0.00	106.5	27.80	27.90	-106.5	15,935	-0.67%	大賣/鉅額交易
2021/12/21	1.1	27.81	0	0.00	27.95	1.1	15,970	0.01%
2021/12/20	0	0.00	1	27.75	27.80	-1	16,105	-0.01%
2021/12/17	2.8	27.84	60	27.95	28.00	-57.2	16,162	-0.35%
2021/12/16	6	27.73	0	0.00	27.85	6	16,103	0.04%
2021/12/15	5	27.70	51	27.75	27.70	-46	16,649	-0.28%
2021/12/14	2.5	27.64	0	0.00	27.75	2.5	17,018	0.01%
2021/12/13	1	27.90	60	27.95	27.85	-59	17,039	-0.35%
2021/12/10	0	0.00	30	27.95	27.95	-30	16,974	-0.18%
2021/12/09	0	0.00	65	27.95	28.00	-65	17,054	-0.38%
2021/12/08	2	27.95	1.4	28.02	28.00	0.6	17,096	0.00%
2021/12/07	0	0.00	132.6	27.98	28.00	-132.6	17,150	-0.77%	大賣/鉅額交易
2021/12/06	0.3	27.90	0	0.00	27.90	0.3	17,161	0.00%
2021/12/03	0	0.00	2.5	27.83	27.85	-2.5	17,375	-0.01%
2021/12/02	0	0.00	1.1	27.60	27.70	-1.1	17,391	-0.01%
2021/12/01	1.4	27.29	2	27.45	27.55	-0.6	17,536	0.00%
2021/11/30	2	27.15	3	27.35	26.95	-1	17,713	-0.01%
2021/11/29	38.1	27.23	1	27.30	27.20	37.1	17,555	0.21%
2021/11/26	0	0.00	21	27.50	27.60	-21	18,159	-0.12%
2021/11/25	1	27.80	21	27.80	27.90	-20	19,582	-0.10%
2021/11/24	0	0.00	20.1	27.99	28.00	-20.1	20,638	-0.10%
2021/11/23	2	27.35	3	27.35	27.40	-1	21,097	0.00%
2021/11/22	11.1	27.21	1	27.50	27.50	10.1	21,440	0.05%
2021/11/19	2	27.68	0.8	27.82	27.65	1.2	21,606	0.01%
2021/11/18	5	27.90	42	27.93	27.95	-37	22,181	-0.17%
2021/11/17	1	27.95	12	27.92	27.95	-11	22,368	-0.05%
2021/11/16	1	27.85	27.2	27.89	27.90	-26.2	22,525	-0.12%
2021/11/15	0.4	27.75	9.5	27.83	27.95	-9.1	22,819	-0.04%
2021/11/12	1	27.50	12	27.68	27.60	-11	22,868	-0.05%
2021/11/11	1	27.65	16.2	27.68	27.75	-15.2	23,019	-0.07%
2021/11/10	2	27.33	3	27.35	27.35	-1	22,766	0.00%
2021/11/09	2	26.90	71	26.90	27.00	-69	22,490	-0.31%
2021/11/08	3	26.80	10	26.87	26.90	-7	22,524	-0.03%
2021/11/05	0	0.00	2.4	26.80	26.80	-2.4	22,508	-0.01%
2021/11/02	0	0.00	2	26.68	26.70	-2	22,957	-0.01%
2021/11/01	1	26.65	1	26.70	26.65	0	23,062	0.00%
2021/10/29	1	26.55	0	0.00	26.55	1	23,108	0.00%
2021/10/28	0	0.00	0.9	26.69	26.60	-0.9	22,959	0.00%
2021/10/27	0	0.00	0.1	26.65	26.75	-0.1	23,112	0.00%
2021/10/26	0	0.00	5	26.57	26.65	-5	23,197	-0.02%
2021/10/22	0.4	26.45	1	26.50	26.45	-0.6	23,368	0.00%
2021/10/21	2	26.50	14	26.45	26.50	-12	23,477	-0.05%
2021/10/15	0	26.20	0	0.00	26.20	0	23,849	0.00%
2021/10/14	0	0.00	0	26.15	26.10	0	23,979	0.00%
2021/10/12	1	26.00	21	26.05	26.15	-20	24,346	-0.08%
2021/10/08	16	26.02	0.2	26.15	26.00	15.8	24,156	0.07%
2021/10/07	1	26.15	0	0.00	26.25	1	24,320	0.00%
2021/10/06	1	25.90	0	0.00	26.05	1	24,491	0.00%
2021/10/05	3	25.90	0	0.00	25.90	3	24,529	0.01%
2021/10/04	5.1	26.02	4	26.10	26.00	1.1	24,580	0.00%
2021/10/01	27.3	26.02	0.2	26.20	26.10	27.1	24,614	0.11%
2021/09/30	0	26.35	0	0.00	26.30	0	24,461	0.00%
2021/09/29	4	26.21	2	26.20	26.35	2	24,349	0.01%
2021/09/28	5	26.30	0	0.00	26.40	5	24,262	0.02%
2021/09/27	3	26.35	0	0.00	26.40	3	24,322	0.01%
2021/09/24	3	26.25	18	26.40	26.30	-15	24,287	-0.06%
2021/09/23	1	26.05	28	26.04	26.25	-27	24,375	-0.11%
2021/09/22	30	25.87	2	25.95	25.90	28	24,477	0.11%
2021/09/17	2	26.25	0	0.00	26.25	2	24,030	0.01%
2021/09/16	2	26.33	0	0.00	26.35	2	23,797	0.01%
2021/09/15	1	26.30	13	26.35	26.30	-12	23,745	-0.05%
2021/09/14	5	26.35	0	0.00	26.35	5	23,843	0.02%
2021/09/13	1	26.30	0.1	26.50	26.30	0.9	23,811	0.00%
2021/09/10	14	26.16	2	26.15	26.30	12	23,932	0.05%
2021/09/08	2	26.20	0	0.00	26.25	2	24,179	0.01%
2021/09/06	3	26.25	1	26.25	26.25	2	23,993	0.01%
2021/09/03	23.2	26.23	5	26.28	26.30	18.2	23,818	0.08%
2021/09/02	5	26.02	4	26.18	26.25	1	23,598	0.00%
2021/09/01	67	26.05	11	26.08	26.05	56	23,230	0.24%
2021/08/31	49.1	26.08	36	26.03	26.60	13.1	22,507	0.06%
2021/08/30	69	27.76	7	27.85	27.85	62	20,942	0.30%
2021/08/27	5	27.50	10	27.48	27.70	-5	19,846	-0.03%
2021/08/26	0	0.00	27	27.35	27.40	-27	19,041	-0.14%
2021/08/25	1	27.35	0	0.00	27.35	1	18,798	0.01%
2021/08/24	23	26.96	0.1	27.05	27.30	22.9	18,566	0.12%
2021/08/23	5	26.87	0	0.00	26.90	5	17,996	0.03%
2021/08/20	7	26.85	8	26.88	26.85	-1	17,928	-0.01%
2021/08/19	1	26.90	1.4	26.91	26.95	-0.4	18,302	0.00%
2021/08/18	4	26.90	25	26.88	27.00	-21	17,916	-0.12%
2021/08/17	2.1	26.85	0	0.00	26.95	2.1	17,749	0.01%
2021/08/16	17	26.67	0	0.00	26.70	17	17,505	0.10%
2021/08/13	0.1	26.90	17.3	26.87	26.95	-17.2	17,345	-0.10%
2021/08/12	1	26.95	2	27.00	27.00	-1	17,308	-0.01%
2021/08/11	5	26.94	0	0.00	27.00	5	17,244	0.03%
2021/08/10	1	26.90	0	0.00	27.00	1	17,443	0.01%
2021/08/09	11	26.79	1	26.80	26.90	10	18,082	0.06%
2021/08/06	2	26.88	0	0.00	26.85	2	18,103	0.01%
2021/08/05	11	26.85	11	26.90	26.90	0	18,629	0.00%
2021/08/03	0	0.00	1	26.85	26.95	-1	20,465	0.00%
2021/08/02	0	0.00	13	26.87	26.90	-13	20,712	-0.06%
2021/07/29	1	26.50	1	26.55	26.60	0	20,545	0.00%
2021/07/27	0	0.00	49.3	26.50	26.50	-49.3	21,197	-0.23%
2021/07/26	0	0.00	5	26.54	26.50	-5	21,430	-0.02%
2021/07/22	1.1	26.40	13	26.36	26.45	-11.9	21,421	-0.06%
2021/07/21	11.1	26.35	0.1	26.35	26.35	10.9	21,320	0.05%
2021/07/20	1.1	26.45	0	0.00	26.40	1.1	21,381	0.00%
2021/07/19	1	26.45	0	0.00	26.40	1	21,433	0.00%
2021/07/16	31	26.25	8.2	26.41	26.50	22.8	21,724	0.10%
2021/07/15	60.4	26.33	1	26.35	26.35	59.4	21,674	0.27%
2021/07/14	30	26.20	0.9	26.25	26.30	29.1	21,797	0.13%
2021/07/13	53	26.25	121	26.29	26.25	-68	21,942	-0.31%	大賣/
2021/07/12	43.3	26.25	4	26.28	26.25	39.3	22,083	0.18%
2021/07/09	0.3	26.18	0	0.00	26.20	0.3	22,478	0.00%
2021/07/07	14.1	26.13	0	0.00	26.15	14.1	22,891	0.06%
2021/07/06	0.1	26.15	0	0.00	26.15	0.1	23,074	0.00%
2021/07/05	1.3	26.02	0	0.00	26.05	1.3	23,161	0.01%
2021/07/02	5.1	26.00	13	26.00	26.00	-7.9	23,201	-0.03%
2021/07/01	5.1	26.00	9.1	26.08	26.00	-4	23,204	-0.02%
2021/06/30	0.1	26.10	0	0.00	26.30	0.1	23,240	0.00%
2021/06/29	13.1	26.13	0	0.00	26.15	13.1	23,187	0.06%
2021/06/28	10.1	26.20	0	0.00	26.25	10.1	23,308	0.04%
2021/06/25	15.2	26.10	0	0.00	26.15	15.2	23,499	0.06%
2021/06/24	0	0.00	9	25.95	25.95	-9	23,579	-0.04%
2021/06/23	1	25.50	1	25.70	25.90	0	23,683	0.00%
2021/06/22	0.1	25.50	30	25.48	25.40	-29.9	23,735	-0.13%
2021/06/21	16	25.42	0	0.00	25.45	16	23,739	0.07%
2021/06/18	1.1	25.50	0.1	25.65	25.50	1	23,754	0.00%
2021/06/17	1	25.50	0	0.00	25.65	1	23,584	0.00%
2021/06/16	1.8	25.65	1	25.70	25.60	0.8	23,962	0.00%
2021/06/15	1.1	25.70	2	25.68	25.75	-1	23,927	0.00%
2021/06/11	4.1	25.76	0	0.00	25.80	4.1	24,103	0.02%
2021/06/10	2	25.78	0	0.00	25.85	2	24,358	0.01%
2021/06/09	16.1	25.75	2	25.80	25.70	14.1	24,614	0.06%
2021/06/08	13	25.76	0	0.00	25.95	13	24,734	0.05%
2021/06/07	3	25.80	0.1	25.90	25.90	2.9	25,064	0.01%
2021/06/04	0	0.00	3	25.85	25.95	-3	25,575	-0.01%
2021/06/03	10	25.90	0	0.00	25.95	10	26,131	0.04%
2021/06/02	17	25.87	0	0.00	26.00	17	26,310	0.06%
2021/06/01	1.1	25.60	0	0.00	25.90	1.1	26,357	0.00%
2021/05/31	0	0.00	50	25.60	25.55	-50	26,612	-0.19%
2021/05/28	4.2	25.31	0	0.00	25.40	4.2	26,718	0.02%
2021/05/27	5.3	25.31	0	0.00	25.30	5.3	26,841	0.02%
2021/05/25	0	0.00	13	25.44	25.40	-13	27,379	-0.05%
2021/05/24	50.1	25.30	0	0.00	25.25	50.1	27,482	0.18%
2021/05/21	0	0.00	0.3	25.45	25.45	-0.3	27,796	0.00%
2021/05/20	10	25.25	0	0.00	25.25	10	27,902	0.04%
2021/05/19	3	25.57	0	0.00	25.40	3	27,954	0.01%
2021/05/18	1	25.55	0	0.00	25.60	1	28,091	0.00%
2021/05/17	11.1	24.81	4	25.05	24.95	7.1	28,481	0.02%
2021/05/14	3.6	25.45	0	0.00	25.55	3.6	27,862	0.01%
2021/05/13	4.1	25.27	0	0.00	25.35	4.1	27,860	0.01%
2021/05/12	11	25.11	38	25.16	25.40	-27	27,438	-0.10%
2021/05/11	1.1	26.60	19	26.25	26.25	-17.9	26,033	-0.07%
2021/05/10	0.2	26.80	0	0.00	26.80	0.2	25,839	0.00%
2021/05/07	0	0.00	2	26.55	26.65	-2	26,540	-0.01%
2021/05/06	1.1	26.45	0	0.00	26.60	1.1	26,979	0.00%
2021/05/05	40.2	26.35	321	26.30	26.30	-280.8	27,096	-1.04%	大賣/鉅額交易
2021/05/04	44	26.31	40	26.10	26.25	4	27,266	0.01%
2021/05/03	1	26.65	1	26.65	26.60	0	26,904	0.00%
2021/04/29	0.1	26.85	2	26.85	26.95	-1.9	27,035	-0.01%
2021/04/28	33.1	26.87	0	0.00	26.95	33.1	27,148	0.12%
2021/04/27	1.1	26.95	1	26.95	27.00	0.1	27,701	0.00%
2021/04/26	0.1	26.80	0	0.00	27.00	0.1	27,763	0.00%
2021/04/23	2.1	26.65	41	26.65	26.80	-38.9	27,879	-0.14%
2021/04/22	3.1	26.87	1	26.95	26.85	2.1	27,868	0.01%
2021/04/21	61	27.02	3	27.07	27.00	58	27,647	0.21%
2021/04/20	2	27.20	22	27.20	27.20	-20	27,540	-0.07%
2021/04/19	11	27.05	277.4	27.13	27.25	-266.4	27,496	-0.97%	大賣/鉅額交易
2021/04/16	1	26.75	157.1	26.85	26.95	-156.1	27,294	-0.57%	大賣/鉅額交易
2021/04/15	11	26.61	165	26.81	26.90	-154	27,286	-0.56%	大賣/鉅額交易
2021/04/14	2.4	26.27	27	26.33	26.35	-24.6	26,924	-0.09%
2021/04/13	1	26.25	7	26.25	26.25	-6	26,728	-0.02%
2021/04/12	3.1	26.13	9	26.11	26.20	-5.9	26,557	-0.02%
2021/04/09	0	0.00	4.1	26.15	26.15	-4.1	26,466	-0.02%
2021/04/08	0	0.00	5	26.15	26.20	-5	26,487	-0.02%
2021/04/07	0	0.00	30	26.15	26.15	-30	26,720	-0.11%
2021/04/06	0	0.00	0.5	26.20	26.10	-0.5	26,731	0.00%
2021/04/01	28.1	26.09	9	26.10	26.10	19.1	26,703	0.07%
2021/03/31	4	26.09	0	0.00	26.10	4	26,666	0.02%
2021/03/30	5	26.11	0	0.00	26.20	5	26,416	0.02%
2021/03/29	0	0.00	30	26.20	26.20	-30	26,210	-0.11%
2021/03/26	1	26.05	3	26.13	26.20	-2	26,057	-0.01%
2021/03/25	0	0.00	6	26.05	26.05	-6	25,970	-0.02%
2021/03/24	30	26.00	40	26.00	26.00	-10	25,933	-0.04%
2021/03/23	2.1	25.98	5.4	25.91	25.90	-3.3	26,008	-0.01%
2021/03/22	1.1	25.90	1	25.80	25.95	0.1	25,951	0.00%
2021/03/19	12	25.90	2	25.90	26.05	10	26,046	0.04%
2021/03/18	1	26.10	0	0.00	26.10	1	25,737	0.00%
2021/03/17	6.2	26.14	1	26.10	26.00	5.2	25,731	0.02%
2021/03/16	10	26.15	4	26.16	26.20	6	25,656	0.02%
2021/03/15	12.5	26.02	9	26.06	26.10	3.5	25,622	0.01%
2021/03/12	5	25.88	3	25.92	25.95	2	25,843	0.01%
2021/03/11	5	26.10	15.6	25.98	25.90	-10.6	25,925	-0.04%
2021/03/10	1.1	25.91	133.1	26.00	26.00	-132	25,775	-0.51%	大賣/鉅額交易
2021/03/09	10	25.30	202	25.60	25.70	-192	25,339	-0.76%	大賣/鉅額交易
2021/03/08	1	25.25	0	0.00	25.15	1	25,064	0.00%
2021/03/05	5	25.15	2	25.05	25.05	3	25,058	0.01%
2021/03/04	5	25.11	30	25.08	25.10	-25	25,593	-0.10%
2021/03/03	4.6	25.21	0	0.00	25.25	4.6	25,461	0.02%
2021/03/02	5	25.26	5	25.50	25.15	0	25,283	0.00%
2021/02/26	5.1	25.34	10	25.25	25.25	-4.9	25,295	-0.02%
2021/02/25	2	25.58	5	25.47	25.75	-3	24,685	-0.01%
2021/02/24	1.5	25.42	3	25.38	25.35	-1.5	24,484	-0.01%
2021/02/23	4	25.10	523	24.98	25.25	-519	24,729	-2.10%	大賣/鉅額交易
2021/02/22	15	24.87	271	24.94	24.85	-256	24,809	-1.03%	大賣/鉅額交易
2021/02/19	7	24.79	0	0.00	24.90	7	25,091	0.03%
2021/02/18	4	24.95	203	24.95	24.90	-199	25,108	-0.79%	大賣/鉅額交易
2021/02/17	4.1	24.69	33	24.84	24.70	-28.9	25,169	-0.11%
2021/02/05	7.5	23.98	0	0.00	24.10	7.5	24,668	0.03%
2021/02/04	0	0.00	10	24.10	24.00	-10	24,738	-0.04%
2021/02/03	34	24.00	0	0.00	23.95	34	25,528	0.13%
2021/02/02	1.1	24.06	0	0.00	24.10	1.1	25,657	0.00%
2021/02/01	6.1	23.86	0	0.00	23.90	6.1	25,792	0.02%
2021/01/29	43.2	23.77	0	0.00	23.60	43.2	25,749	0.17%
2021/01/28	32.1	24.01	0	0.00	24.00	32.1	24,919	0.13%
2021/01/27	3	24.23	0	0.00	24.20	3	24,495	0.01%
2021/01/26	13	24.11	1	24.10	24.10	12	24,330	0.05%
2021/01/25	53.2	24.24	0	0.00	24.25	53.2	24,011	0.22%
2021/01/22	21.8	24.34	4	24.35	24.30	17.8	24,061	0.07%
2021/01/21	25.2	24.52	377	24.64	24.50	-351.9	23,998	-1.47%	大賣/鉅額交易
2021/01/20	16.2	24.64	54.3	24.65	24.55	-38.2	23,734	-0.16%
2021/01/19	5.2	24.90	0	0.00	24.90	5.2	23,204	0.02%
2021/01/18	2.1	24.88	60.7	24.90	24.90	-58.6	23,246	-0.25%
2021/01/15	21.1	25.10	0	0.00	25.00	21.1	23,093	0.09%
2021/01/14	12	25.25	8	25.23	25.20	4	23,056	0.02%
2021/01/13	3	25.27	4	25.36	25.30	-1	23,141	0.00%
2021/01/12	2.1	25.30	17	25.32	25.30	-14.9	23,295	-0.06%
2021/01/11	2	25.40	4	25.38	25.50	-2	23,462	-0.01%
2021/01/08	20.1	25.40	1	25.40	25.50	19.1	23,573	0.08%
2021/01/07	11	25.15	0	0.00	25.20	11	23,465	0.05%
2021/01/06	3	25.13	201	25.22	25.20	-198	23,392	-0.85%	大賣/鉅額交易
2021/01/05	0	0.00	5	25.20	25.30	-5	23,250	-0.02%
2021/01/04	1	25.45	10	25.35	25.35	-9	23,389	-0.04%
2020/12/31	0	0.00	1.9	25.53	25.55	-1.9	23,478	-0.01%
2020/12/30	14	25.50	154	25.18	25.70	-140	23,358	-0.60%	大賣/鉅額交易
2020/12/29	1.3	24.96	67	24.95	25.00	-65.7	23,076	-0.28%
2020/12/28	10	24.94	2	24.95	24.95	8	23,218	0.03%
2020/12/25	2	24.95	0	0.00	25.00	2	23,198	0.01%
2020/12/24	201	24.99	0	0.00	24.95	201	23,221	0.87%	大買/鉅額交易
2020/12/23	111	25.00	12	24.95	24.95	99	23,360	0.42%	大買/
2020/12/22	2	25.15	0	0.00	25.00	2	23,614	0.01%
2020/12/18	5	25.30	8	25.20	25.15	-3	24,630	-0.01%
2020/12/17	11	25.24	10	25.35	25.30	1	25,044	0.00%
2020/12/16	0.1	25.10	2.8	25.18	25.25	-2.7	25,276	-0.01%
2020/12/15	130	24.90	0	0.00	24.85	130	25,416	0.51%	大買/鉅額交易
2020/12/14	26	25.00	0	0.00	25.00	26	25,176	0.10%
2020/12/11	5	25.13	11	25.06	25.10	-6	25,001	-0.02%
2020/12/10	6	25.05	0	0.00	25.00	6	24,867	0.02%
2020/12/09	3	25.08	14	25.05	25.10	-11	24,773	-0.04%
2020/12/08	26.3	24.96	0	0.00	25.05	26.3	24,550	0.11%
2020/12/07	4	25.20	4	25.20	25.15	0	24,111	0.00%
2020/12/04	11	25.35	0	0.00	25.40	11	24,198	0.05%
2020/12/03	0	0.00	1.3	25.24	25.25	-1.3	24,136	-0.01%
2020/12/02	2	25.15	6	25.19	25.30	-4	24,269	-0.02%
2020/12/01	8	25.20	1	25.20	25.30	7	24,275	0.03%
2020/11/30	14	25.45	10	25.40	25.15	4	24,224	0.02%
2020/11/27	7	25.44	0	0.00	25.45	7	24,017	0.03%
2020/11/26	0	0.00	0.3	25.60	25.55	-0.3	24,056	0.00%
2020/11/25	2	25.53	1	25.45	25.40	1	24,236	0.00%
2020/11/24	1	25.60	1	25.75	25.75	0	24,014	0.00%
2020/11/23	3	25.57	0	0.00	25.60	3	23,973	0.01%
2020/11/20	0	0.00	200	25.50	25.35	-200	23,919	-0.84%	大賣/鉅額交易
2020/11/19	122	25.54	0	0.00	25.65	122	23,463	0.52%	大買/鉅額交易
2020/11/18	13	25.80	0	0.00	25.85	13	23,071	0.06%
2020/11/17	20	25.95	0	0.00	26.10	20	22,736	0.09%
2020/11/16	0	0.00	6.8	26.14	26.15	-6.8	23,108	-0.03%
2020/11/13	2.1	25.98	1	26.00	26.10	1.1	23,188	0.00%
2020/11/12	2	26.13	105	26.19	26.15	-103	23,264	-0.44%	大賣/鉅額交易
2020/11/11	4	26.21	91	26.03	26.50	-87	23,204	-0.37%
2020/11/10	201.2	25.65	15	25.69	25.80	186.2	22,260	0.84%	大買/鉅額交易
2020/11/09	10	25.40	9	25.26	25.45	1	21,970	0.00%
2020/11/06	0.2	25.30	2	25.10	25.30	-1.8	21,709	-0.01%
2020/11/05	1	25.05	407	25.00	25.05	-406	21,637	-1.88%	大賣/鉅額交易
2020/11/04	3.4	24.85	144	25.00	24.85	-140.6	21,638	-0.65%	大賣/鉅額交易
2020/11/03	11	24.77	3	24.90	24.90	8	21,556	0.04%
2020/11/02	3.8	24.28	3	24.60	24.60	0.8	21,661	0.00%
2020/10/30	4	24.30	20	24.29	24.30	-16	21,827	-0.07%
2020/10/29	45.1	24.37	10	24.40	24.35	35.1	21,638	0.16%
2020/10/28	6	24.65	0	0.00	24.70	6	21,705	0.03%
2020/10/27	3.3	24.77	94	24.75	24.75	-90.7	21,812	-0.42%
2020/10/26	11	24.89	4	24.91	24.95	7	22,009	0.03%
2020/10/23	8	24.71	3	24.75	24.75	5	22,506	0.02%
2020/10/22	10	24.53	3	24.80	24.80	7	25,008	0.03%
2020/10/21	9	24.54	0	0.00	24.50	9	26,046	0.03%
2020/10/20	12	24.58	2	24.60	24.70	10	26,460	0.04%
2020/10/19	35	24.88	1	24.75	24.75	34	26,540	0.13%
2020/10/16	4	24.90	0	0.00	24.90	4	26,756	0.01%
2020/10/15	36	24.99	6	25.00	25.05	30	26,830	0.11%
2020/10/14	10	25.13	0.2	25.25	25.15	9.8	26,846	0.04%
2020/10/13	1	25.05	12	25.15	25.15	-11	27,029	-0.04%
2020/10/12	4	25.20	0	0.00	25.35	4	27,217	0.01%
2020/10/08	84	25.32	3	25.35	25.35	81	27,219	0.30%
2020/10/07	0	0.00	3	25.70	25.60	-3	27,207	-0.01%
2020/10/06	0.1	25.85	0	0.00	25.75	0.1	27,617	0.00%
2020/10/05	4	25.48	0	0.00	25.45	4	27,813	0.01%
2020/09/30	2	25.80	0	0.00	25.60	2	27,790	0.01%
2020/09/29	7	25.81	0	0.00	25.80	7	27,958	0.03%
2020/09/28	2.8	25.86	1	25.90	25.90	1.8	28,192	0.01%
2020/09/25	74.4	25.40	1	25.30	25.30	73.4	28,384	0.26%
2020/09/24	107.6	24.92	70	24.91	24.90	37.6	28,287	0.13%	大買/
2020/09/23	36.5	25.51	56	25.55	25.55	-19.5	27,546	-0.07%
2020/09/22	7	25.61	12	25.68	25.60	-5	27,331	-0.02%
2020/09/21	22	26.09	0	0.00	26.05	22	27,043	0.08%
2020/09/18	12	26.55	0	0.00	26.40	12	26,918	0.04%
2020/09/17	5	26.52	10.7	26.54	26.60	-5.7	26,755	-0.02%
2020/09/16	100	26.65	1	26.70	26.70	99	26,831	0.37%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	50	26.55	0	0.00	26.60	50	27,256	0.18%
2020/09/11	0	0.00	2	26.60	26.70	-2	27,304	-0.01%
2020/09/10	5	26.70	0.7	26.75	26.70	4.3	27,557	0.02%
2020/09/09	22.8	26.40	0	0.00	26.60	22.8	27,873	0.08%
2020/09/08	4	26.60	0	0.00	26.60	4	27,947	0.01%
2020/09/07	7	26.60	0	0.00	26.70	7	28,718	0.02%
2020/09/04	18.1	26.72	1	26.75	26.65	17.1	29,062	0.06%
2020/09/03	9	26.82	0.1	26.95	26.85	8.9	29,103	0.03%
2020/09/02	24	26.89	1	26.90	26.90	23	29,261	0.08%
2020/09/01	6	27.04	503.7	27.00	27.20	-497.7	29,059	-1.71%	大賣/鉅額交易
2020/08/28	6	27.23	254.8	27.20	27.20	-248.8	29,474	-0.84%	大賣/鉅額交易
2020/08/27	3.6	27.18	0.1	27.30	27.20	3.5	29,939	0.01%
2020/08/25	0	0.00	7	27.29	27.25	-7	30,506	-0.02%
2020/08/24	1	27.05	0	0.00	27.05	1	31,756	0.00%
2020/08/20	8	27.03	25	27.14	27.05	-17	32,276	-0.05%
2020/08/19	39	27.74	31	27.71	27.55	8	32,031	0.02%
2020/08/18	0	0.00	109	27.24	27.50	-109	31,835	-0.34%	大賣/鉅額交易
2020/08/17	5	27.10	2	27.05	27.10	3	32,140	0.01%
2020/08/14	1	26.85	2	26.90	26.95	-1	32,209	0.00%
2020/08/13	1.3	27.10	2	26.95	27.00	-0.7	32,374	0.00%
2020/08/12	6	26.83	0	0.00	26.85	6	32,598	0.02%
2020/08/11	2	26.88	0	0.00	26.85	2	32,816	0.01%
2020/08/10	1	26.90	0	0.00	26.85	1	32,858	0.00%
2020/08/07	4	26.93	0	0.00	26.90	4	32,913	0.01%
2020/08/06	5	26.91	3	26.93	27.00	2	33,007	0.01%
2020/08/05	6	26.91	0	0.00	26.90	6	33,092	0.02%
2020/08/04	5	26.90	1	27.10	27.10	4	33,189	0.01%
2020/08/03	11	26.90	10	26.88	26.80	1	33,177	0.00%
2020/07/31	2.1	27.25	7	27.14	27.10	-5	32,897	-0.02%
2020/07/30	12	27.08	4	27.13	27.25	8	32,868	0.02%
2020/07/29	24	27.20	50	27.10	27.20	-26	32,705	-0.08%
2020/07/28	126.1	26.61	31	26.60	26.95	95.1	32,413	0.29%	大買/
2020/07/27	24	28.94	72	28.88	28.95	-48	30,383	-0.16%
2020/07/24	15	28.96	4	28.93	28.95	11	29,551	0.04%
2020/07/23	1	29.10	0	0.00	29.10	1	29,042	0.00%
2020/07/22	29	29.08	0	0.00	29.20	29	28,988	0.10%
2020/07/21	658	29.25	0.9	29.25	29.25	657.1	28,612	2.30%	大買/鉅額交易
2020/07/20	13	29.16	1	29.20	29.25	12	28,624	0.04%
2020/07/17	10.8	28.96	2	29.15	29.15	8.8	28,770	0.03%
2020/07/16	0	0.00	1	28.90	28.95	-1	29,162	0.00%
2020/07/15	1	28.90	1	28.90	28.85	0	29,174	0.00%
2020/07/14	33	28.85	14	28.97	28.80	19	29,484	0.06%
2020/07/13	7.5	28.81	2	28.75	28.80	5.5	29,705	0.02%
2020/07/10	535	28.15	59	28.05	28.30	476	29,897	1.59%	大買/鉅額交易
2020/07/09	0	0.00	4	28.35	28.30	-4	30,300	-0.01%
2020/07/08	6	28.40	1	28.35	28.45	5	30,544	0.02%
2020/07/07	170	28.15	3	28.25	28.30	167	30,728	0.54%	大買/鉅額交易
2020/07/06	6	28.30	0	0.00	28.40	6	31,080	0.02%
2020/07/03	7	28.10	0	0.00	28.10	7	31,273	0.02%
2020/07/02	1	28.05	0	0.00	28.05	1	31,621	0.00%
2020/07/01	1	27.95	2	27.95	28.00	-1	32,269	0.00%
2020/06/30	1	27.75	1	27.75	27.80	0	32,596	0.00%
2020/06/29	6	27.76	0	0.00	27.80	6	32,870	0.02%
2020/06/24	1	28.00	0	0.00	27.95	1	33,276	0.00%
2020/06/23	2	27.88	0	0.00	27.95	2	34,143	0.01%
2020/06/22	2	27.85	0.5	27.95	27.80	1.5	34,936	0.00%
2020/06/19	1	27.80	2	27.90	27.80	-1	36,670	0.00%
2020/06/18	0	0.00	2	27.95	28.00	-2	37,548	-0.01%
2020/06/17	2	27.95	0	0.00	28.05	2	38,448	0.01%
2020/06/16	0	0.00	3	28.12	28.05	-3	41,134	-0.01%
2020/06/15	22	27.60	3	27.68	27.50	19	44,287	0.04%
2020/06/12	18	27.55	4	27.66	27.65	14	46,443	0.03%
2020/06/11	10	28.05	6	28.37	28.00	4	48,087	0.01%
2020/06/10	1	28.25	2	28.25	28.35	-1	48,827	0.00%
2020/06/09	30	28.07	5	28.00	28.20	25	50,493	0.05%
2020/06/08	29	28.06	23	28.01	28.10	6	52,153	0.01%
2020/06/05	25.5	27.96	3	28.02	28.00	22.5	52,394	0.04%
2020/06/04	14	28.06	6	27.99	28.10	8	52,914	0.02%
2020/06/03	13	28.05	13	28.15	28.20	0	53,442	0.00%
2020/06/02	31.2	27.23	6	27.54	27.55	25.2	53,144	0.05%
2020/06/01	52	27.06	4	26.95	27.05	48	52,883	0.09%
2020/05/29	2	26.75	4	26.84	26.65	-2	52,809	0.00%
2020/05/28	16	26.82	1	26.80	26.80	15	51,720	0.03%
2020/05/27	20	26.94	0	0.00	26.95	20	51,943	0.04%
2020/05/26	3	27.00	3.7	26.96	26.90	-0.7	52,311	0.00%
2020/05/25	1	26.65	0	0.00	26.85	1	52,400	0.00%
2020/05/22	405	26.80	5	26.80	26.75	400	52,542	0.76%	大買/鉅額交易
2020/05/21	39	27.00	1	27.05	27.00	38	52,286	0.07%
2020/05/20	0	0.00	2	27.00	27.00	-2	52,172	0.00%
2020/05/19	0	0.00	2	26.95	26.90	-2	52,337	0.00%
2020/05/18	3	26.83	1	26.85	26.80	2	52,591	0.00%
2020/05/15	1	27.00	0	0.00	26.95	1	52,388	0.00%
2020/05/14	7	26.99	0	0.00	26.90	7	52,322	0.01%
2020/05/13	3	27.08	10	27.08	27.15	-7	52,245	-0.01%
2020/05/12	1	26.95	1	27.00	26.85	0	52,304	0.00%
2020/05/11	3	27.12	1	27.10	27.05	2	52,086	0.00%
2020/05/08	5	26.88	104	26.90	26.85	-99	51,777	-0.19%	大賣/
2020/05/07	5.5	26.89	0	0.00	26.80	5.5	51,779	0.01%
2020/05/06	1	26.80	0	0.00	26.85	1	51,838	0.00%
2020/05/04	43	26.80	0	0.00	26.80	43	52,065	0.08%
2020/04/30	1	27.30	18	27.13	27.30	-17	51,954	-0.03%
2020/04/29	1	26.75	3	26.78	26.75	-2	51,951	0.00%
2020/04/28	2	26.25	1	26.30	26.40	1	52,197	0.00%
2020/04/24	0	0.00	1	25.70	25.70	-1	53,499	0.00%
2020/04/23	7	25.46	3	25.70	25.50	4	53,577	0.01%
2020/04/22	47	25.41	4	25.40	25.35	43	53,322	0.08%
2020/04/21	93	25.74	7	25.94	25.60	86	53,060	0.16%
2020/04/20	8	26.17	2	26.20	26.20	6	52,741	0.01%
2020/04/17	11	26.51	7	26.61	26.30	4	52,728	0.01%
2020/04/16	75	26.33	3	26.38	26.40	72	52,423	0.14%
2020/04/15	53	26.51	0	0.00	26.65	53	52,003	0.10%
2020/04/14	7	25.90	6	25.80	26.05	1	51,453	0.00%
2020/04/13	112	25.58	2	25.60	25.50	110	50,789	0.22%	大買/鉅額交易
2020/04/10	124	25.83	4	25.70	25.85	120	50,395	0.24%	大買/鉅額交易
2020/04/09	4	25.41	5	25.35	25.50	-1	50,027	0.00%
2020/04/08	6	24.83	107	24.99	25.00	-101	49,387	-0.20%	大賣/鉅額交易
2020/04/07	1	24.45	3	24.53	24.60	-2	48,829	0.00%
2020/04/06	10	24.07	13	24.33	24.25	-3	48,303	-0.01%
2020/04/01	5	24.27	1	24.35	24.25	4	47,488	0.01%
2020/03/31	16	24.37	3	24.42	24.25	13	47,045	0.03%
2020/03/30	13	23.97	4	23.96	24.10	9	46,440	0.02%
2020/03/27	12	24.35	29	24.32	24.20	-17	45,793	-0.04%
2020/03/26	8.3	24.01	4	23.76	24.10	4.3	44,854	0.01%
2020/03/25	72	24.24	24	24.23	24.20	48	44,137	0.11%
2020/03/24	63	22.65	67.2	22.81	22.55	-4.2	42,342	-0.01%
2020/03/23	57	21.23	106	21.41	21.20	-49	41,251	-0.12%	大賣/
2020/03/20	209	21.26	128	21.58	22.00	81	40,385	0.20%	大買/大賣/
2020/03/19	198	20.10	2,280.8	20.07	20.00	-2,082.8	37,521	-5.55%	大買/大賣/鉅額交易
2020/03/18	155	22.49	11	22.75	22.20	144	34,172	0.42%	大買/鉅額交易
2020/03/17	442.1	23.80	40	24.00	23.55	402.1	31,722	1.27%	大買/鉅額交易
2020/03/16	46	25.57	10	25.54	25.20	36	29,142	0.12%
2020/03/13	139.5	25.33	909.5	25.57	26.50	-770	27,814	-2.77%	大買/大賣/鉅額交易
2020/03/12	46	26.99	25	27.08	27.05	21	25,814	0.08%
2020/03/11	17	27.97	0	0.00	27.80	17	23,779	0.07%
2020/03/10	26	27.73	4	28.20	28.00	22	23,290	0.09%
2020/03/09	531	28.42	30	28.15	28.15	501	22,550	2.22%	大買/鉅額交易
2020/03/06	1	29.10	0	0.00	29.10	1	21,517	0.00%
2020/03/05	2	29.20	3	29.43	29.50	-1	21,338	0.00%
2020/03/02	40	28.61	200	28.75	28.65	-160	20,932	-0.76%	大賣/鉅額交易
2020/02/27	42	29.05	200	29.05	29.05	-158	20,703	-0.76%	大賣/鉅額交易
2020/02/26	12	29.34	0	0.00	29.30	12	20,238	0.06%
2020/02/25	3	29.60	5	29.45	29.55	-2	19,898	-0.01%
2020/02/24	8	29.57	200	29.55	29.50	-192	19,823	-0.97%	大賣/鉅額交易
2020/02/21	4	29.90	1.7	30.00	29.85	2.3	19,619	0.01%
2020/02/20	607	30.15	23	30.17	30.00	584	19,522	2.99%	大買/鉅額交易
2020/02/19	3	29.73	24	29.73	29.85	-21	19,144	-0.11%
2020/02/18	0	0.00	5	29.03	29.10	-5	18,671	-0.03%
2020/02/17	3	28.85	0	0.00	29.00	3	18,647	0.02%
2020/02/14	4	28.91	0	0.00	28.90	4	18,642	0.02%
2020/02/13	1	28.95	300	29.05	29.00	-299	18,620	-1.61%	大賣/鉅額交易
2020/02/10	305	28.40	1	28.65	28.70	304	18,861	1.61%	大買/鉅額交易
2020/02/07	5	28.76	2	28.80	28.70	3	18,737	0.02%
2020/02/06	0	0.00	13.2	29.09	29.10	-13.2	18,665	-0.07%
2020/02/05	11	28.80	253	28.80	28.85	-242	18,499	-1.31%	大賣/鉅額交易
2020/02/04	0	0.00	51	28.50	28.65	-51	18,357	-0.28%
2020/02/03	73.1	27.58	50	27.95	28.05	23.1	18,545	0.12%
2020/01/31	124	28.29	112	28.47	28.10	12	18,420	0.07%	大買/大賣/
2020/01/30	22	28.29	2	28.23	28.10	20	17,785	0.11%
2020/01/20	5	29.20	11	29.30	29.30	-6	16,237	-0.04%
2020/01/17	0	0.00	28	28.80	29.00	-28	15,991	-0.18%
2020/01/16	1	28.60	0	0.00	28.85	1	15,868	0.01%
2020/01/15	1	28.65	0	0.00	28.60	1	15,794	0.01%
2020/01/14	3	28.72	0	0.00	28.65	3	15,721	0.02%
2020/01/13	14	28.45	6	28.45	28.55	8	15,440	0.05%
2020/01/10	1	28.10	105	28.10	28.10	-104	15,239	-0.68%	大賣/鉅額交易
2020/01/09	0	0.00	1	27.90	27.90	-1	15,069	-0.01%
2020/01/08	3	27.77	2.1	27.75	27.70	0.9	15,230	0.01%
2020/01/07	4	27.73	0	0.00	27.80	4	15,216	0.03%
2020/01/06	0	0.00	25	27.80	27.80	-25	15,294	-0.16%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2019/12/30	1	27.95	5	28.00	28.00	-4	15,516	-0.03%
2019/12/27	0	0.00	12	27.91	27.95	-12	15,529	-0.08%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/25	1	27.90	0	0.00	27.90	1	15,758	0.01%
2019/12/24	0	0.00	5	27.85	27.90	-5	15,911	-0.03%
2019/12/23	15	27.77	16	27.89	27.90	-1	15,950	-0.01%
2019/12/19	6	27.70	0	0.00	27.75	6	15,914	0.04%
2019/12/18	0	0.00	11	27.75	27.85	-11	15,907	-0.07%
2019/12/17	9	27.63	0	0.00	27.75	9	16,078	0.06%
2019/12/16	0.6	27.70	0	0.00	27.60	0.6	16,049	0.00%
2019/12/13	0	0.00	2	27.53	27.55	-2	16,073	-0.01%
2019/12/12	0	0.00	1	27.45	27.40	-1	16,057	-0.01%
2019/12/11	0.1	27.40	0	0.00	27.30	0.1	16,098	0.00%
2019/12/04	6	27.10	0	0.00	27.25	6	17,203	0.03%
2019/12/03	10	27.35	3	27.35	27.35	7	17,190	0.04%
2019/12/02	0	0.00	6	27.10	27.25	-6	17,201	-0.03%
2019/11/29	23	27.05	0	0.00	27.05	23	17,281	0.13%
2019/11/27	16	27.12	0	0.00	27.30	16	17,356	0.09%
2019/11/25	1	27.20	0	0.00	27.15	1	16,797	0.01%
2019/11/22	6	27.20	0	0.00	27.30	6	16,888	0.04%
2019/11/21	1	27.20	1	27.20	27.35	0	16,943	0.00%
2019/11/20	2	27.35	0	0.00	27.55	2	16,831	0.01%
2019/11/19	5	27.45	0	0.00	27.65	5	16,890	0.03%
2019/11/18	0	0.00	4	27.40	27.50	-4	16,975	-0.02%
2019/11/14	7	27.05	3	27.05	27.05	4	17,235	0.02%
2019/11/13	5	27.20	0	0.00	27.15	5	17,353	0.03%
2019/11/12	58	27.25	30	27.25	27.25	28	17,339	0.16%
2019/11/11	23.1	27.25	50	27.25	27.30	-26.9	17,327	-0.16%
2019/11/08	11	27.65	7	27.65	27.60	4	17,195	0.02%
2019/11/07	54	27.60	0	0.00	27.60	54	17,273	0.31%
2019/11/06	25	27.81	0	0.00	27.95	25	17,197	0.15%
2019/11/05	31	27.85	2	27.85	27.90	29	17,289	0.17%
2019/11/01	58	27.28	696	27.25	27.50	-638	17,925	-3.56%	大賣/鉅額交易
2019/10/31	161	27.75	0	0.00	27.55	161	18,214	0.88%	大買/鉅額交易
2019/10/30	10	27.30	125.1	27.39	27.40	-115.1	18,214	-0.63%	大賣/鉅額交易
2019/10/25	12	26.70	0	0.00	26.70	12	18,649	0.06%
2019/10/24	0	0.00	3	26.60	26.70	-3	19,125	-0.02%
2019/10/23	20	26.45	0	0.00	26.35	20	20,671	0.10%
2019/10/22	2	26.35	0	0.00	26.55	2	21,359	0.01%
2019/10/16	20	26.35	0	0.00	26.40	20	22,101	0.09%
2019/10/15	0	0.00	3	26.25	26.40	-3	22,027	-0.01%
2019/10/14	3	26.30	0	0.00	26.30	3	22,065	0.01%
2019/10/09	63	26.21	0	0.00	26.25	63	22,129	0.28%
2019/10/04	2	26.20	0	0.00	26.15	2	22,638	0.01%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/09/27	2	26.35	3	26.28	26.25	-1	22,506	0.00%
2019/09/26	6	26.45	7	26.49	26.40	-1	22,495	0.00%
2019/09/24	5	26.50	0	0.00	26.75	5	22,930	0.02%
2019/09/23	15	26.65	0	0.00	26.60	15	23,043	0.07%
2019/09/20	0	0.00	10	26.80	26.80	-10	23,223	-0.04%
2019/09/19	5	26.40	0	0.00	26.60	5	22,928	0.02%
2019/09/18	0	26.60	1	26.60	26.60	-1	22,929	0.00%
2019/09/17	15.1	26.15	10	26.15	26.35	5.1	22,955	0.02%
2019/09/16	0	0.00	1	26.50	26.35	-1	23,115	0.00%
2019/09/11	6.1	26.55	0	0.00	26.55	6.1	23,404	0.03%
2019/09/10	10	26.45	4	26.50	26.50	6	23,314	0.03%
2019/09/09	0	0.00	5	25.91	25.95	-5	23,108	-0.02%
2019/09/06	12	25.45	1	25.45	25.50	11	23,148	0.05%
2019/09/03	11.1	25.60	0	0.00	25.50	11.1	26,001	0.04%
2019/09/02	5	25.50	0	0.00	25.40	5	26,062	0.02%
2019/08/30	5	25.25	17.8	25.11	25.25	-12.8	26,219	-0.05%
2019/08/29	0	0.00	1	24.85	24.95	-1	26,212	0.00%
2019/08/27	101	24.90	1	24.95	24.90	100	26,610	0.38%	大買/
2019/08/26	185	24.74	0	0.00	24.75	185	26,731	0.69%	大買/鉅額交易
2019/08/23	4	24.83	20	24.90	24.95	-16	27,028	-0.06%
2019/08/22	4	24.96	0.3	25.00	24.85	3.7	27,080	0.01%
2019/08/19	2	25.40	5	25.40	25.40	-3	27,585	-0.01%
2019/08/16	5	24.85	5	25.15	25.10	0	27,509	0.00%
2019/08/15	213	24.88	0	0.00	24.95	213	27,574	0.77%	大買/鉅額交易
2019/08/14	0.1	25.20	4	25.08	25.05	-3.9	28,148	-0.01%
2019/08/13	26.3	25.00	0	0.00	24.95	26.3	28,151	0.09%
2019/08/12	50	25.30	0	0.00	25.15	50	28,133	0.18%
2019/08/07	8.1	24.98	28	24.90	24.95	-19.9	28,051	-0.07%
2019/08/06	2	24.40	105	24.52	25.00	-103	28,144	-0.37%	大賣/鉅額交易
2019/08/05	8	25.08	0	0.00	25.00	8	27,843	0.03%
2019/08/02	217	25.32	21	25.30	25.25	196	27,540	0.71%	大買/鉅額交易
2019/08/01	8	25.68	20	25.65	25.60	-12	27,284	-0.04%
2019/07/31	628	25.65	21	25.95	26.00	607	26,895	2.26%	大買/鉅額交易
2019/07/30	25	25.74	2	25.70	25.65	23	26,736	0.09%
2019/07/29	14.1	25.89	196	25.85	25.85	-181.9	26,960	-0.67%	大賣/鉅額交易
2019/07/26	5	26.10	0	0.00	26.15	5	26,721	0.02%
2019/07/25	15	26.57	9	26.60	26.30	6	26,367	0.02%
2019/07/24	31	28.23	0	0.00	28.10	31	24,865	0.12%
2019/07/23	0.2	28.10	0	0.00	28.10	0.2	24,492	0.00%
2019/07/22	1	27.90	625	27.75	27.95	-624	24,260	-2.57%	大賣/鉅額交易
2019/07/19	3	27.40	40	27.30	27.50	-37	23,851	-0.16%
2019/07/18	109	27.25	0	0.00	27.20	109	23,830	0.46%	大買/鉅額交易
2019/07/17	50.1	27.20	0	0.00	27.15	50.1	23,844	0.21%
2019/07/16	1	27.35	1	27.35	27.35	0	23,729	0.00%
2019/07/15	4	27.25	10	27.35	27.50	-6	23,605	-0.03%
2019/07/12	1	27.35	0	0.00	27.35	1	23,437	0.00%
2019/07/11	0	0.00	5	26.81	27.20	-5	23,233	-0.02%
2019/07/09	21	26.35	5	26.40	26.20	16	22,823	0.07%
2019/07/08	70	26.37	0	0.00	26.35	70	23,065	0.30%
2019/07/05	2	26.45	1	26.50	26.45	1	23,175	0.00%
2019/07/04	175	26.23	1	26.35	26.40	174	23,236	0.75%	大買/鉅額交易
2019/07/02	1.1	25.86	0	0.00	25.90	1.1	23,672	0.00%
2019/07/01	3	25.90	1	26.00	26.00	2	23,789	0.01%
2019/06/28	1	26.05	0	0.00	26.00	1	23,488	0.00%
2019/06/27	5	26.29	2	26.35	26.35	3	23,380	0.01%
2019/06/26	1.1	26.35	0	0.00	26.30	1.1	23,307	0.00%
2019/06/25	1	26.35	1	26.40	26.45	0	23,461	0.00%
2019/06/21	1	26.15	0	0.00	26.25	1	23,732	0.00%
2019/06/19	0	0.00	2	26.28	26.35	-2	23,701	-0.01%
2019/06/18	50	25.90	0	0.00	25.95	50	23,540	0.21%
2019/06/17	0	0.00	2	26.18	25.90	-2	23,709	-0.01%
2019/06/14	50	25.80	4	25.85	25.90	46	23,776	0.19%
2019/06/13	12	25.77	0	0.00	25.55	12	24,075	0.05%
2019/06/12	20	25.57	18	25.65	25.80	2	23,782	0.01%
2019/06/11	4	26.55	190.4	26.75	26.55	-186.4	22,365	-0.83%	大賣/鉅額交易
2019/06/10	2	27.25	1	27.25	27.30	1	21,359	0.00%
2019/06/06	5	27.35	75	27.40	27.40	-70	21,216	-0.33%
2019/06/05	2.1	27.33	0	0.00	27.25	2.1	21,017	0.01%
2019/06/04	0.2	27.35	0	0.00	27.40	0.2	20,989	0.00%
2019/06/03	1	27.05	192	27.12	27.20	-191	21,008	-0.91%	大賣/鉅額交易
2019/05/31	1.2	27.24	103.1	27.40	27.40	-101.8	20,625	-0.49%	大賣/鉅額交易
2019/05/28	0	0.00	2	26.60	26.65	-2	20,048	-0.01%
2019/05/27	0	0.00	1.2	26.40	26.35	-1.2	19,647	-0.01%
2019/05/24	1	25.95	0	0.00	26.10	1	19,623	0.01%
2019/05/22	1	25.90	0	0.00	26.05	1	19,294	0.01%
2019/05/21	1	26.10	3	26.20	26.20	-2	19,193	-0.01%
2019/05/20	0	0.00	3	25.35	25.50	-3	18,601	-0.02%
2019/05/16	7	25.22	1	25.20	25.10	6	18,606	0.03%
2019/05/15	0	0.00	5	25.20	25.15	-5	18,588	-0.03%
2019/05/14	0	0.00	2	25.00	25.00	-2	18,916	-0.01%
2019/05/09	0.3	25.05	1.6	25.05	25.00	-1.3	18,933	-0.01%
2019/05/08	1	25.10	0	0.00	25.10	1	18,851	0.01%
2019/05/07	40	25.05	0	0.00	25.15	40	18,793	0.21%
2019/05/06	5	24.92	20	24.99	25.00	-15	18,814	-0.08%
2019/05/03	1	25.30	0	0.00	25.30	1	18,468	0.01%
2019/05/02	0	0.00	1	25.50	25.50	-1	18,253	-0.01%
2019/04/30	5	25.35	2	25.40	25.35	3	18,221	0.02%
2019/04/29	0	0.00	26	25.36	25.40	-26	18,211	-0.14%
2019/04/26	2	24.55	0	0.00	24.75	2	17,998	0.01%
2019/04/23	0	0.00	1	24.30	24.25	-1	17,987	-0.01%
2019/04/18	0	0.00	1	23.90	24.00	-1	18,171	-0.01%
2019/04/15	5	23.75	3	23.85	24.00	2	18,807	0.01%
2019/04/12	1	23.75	22	23.75	23.85	-21	18,693	-0.11%
2019/04/11	7	23.85	0	23.95	23.90	7	18,397	0.04%
2019/04/10	3	23.92	0	0.00	24.00	3	18,284	0.02%
2019/04/03	40	24.00	2	23.95	24.00	38	17,704	0.21%
2019/04/02	0	0.00	1.5	23.93	24.00	-1.5	17,400	-0.01%
2019/04/01	30	23.89	0	0.00	23.85	30	17,289	0.17%
2019/03/29	5	23.55	3	23.67	23.75	2	17,047	0.01%
2019/03/27	29	23.46	3	23.45	23.45	26	16,785	0.15%
2019/03/26	26	23.50	0	0.00	23.55	26	16,543	0.16%
2019/03/22	42	23.54	3	23.57	23.60	39	16,503	0.24%
2019/03/21	23	23.20	4	23.30	23.35	19	16,257	0.12%
2019/03/20	0	0.00	3.1	23.24	23.30	-3.1	16,136	-0.02%
2019/03/19	6	23.30	6	23.26	23.30	0	15,773	0.00%
2019/03/18	17	23.07	1	23.10	23.10	16	15,502	0.10%
2019/03/14	20	22.35	1	22.40	22.35	19	14,889	0.13%
2019/03/13	0	0.00	3	22.37	22.40	-3	15,168	-0.02%
2019/03/12	5	22.40	1	22.35	22.40	4	15,255	0.03%
2019/03/08	80	22.10	2	22.10	22.10	78	15,446	0.50%
2019/03/07	42	22.30	0	0.00	22.20	42	15,604	0.27%
2019/03/06	2	22.15	0	0.00	22.20	2	15,520	0.01%
2019/03/04	0	0.00	1	22.05	22.15	-1	15,772	-0.01%
2019/02/27	100.4	21.95	0	0.00	22.10	100.4	15,696	0.64%
2019/02/25	1	21.90	0	0.00	22.00	1	15,615	0.01%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/21	2	21.70	1	21.80	21.80	1	15,713	0.01%
2019/02/20	0	0.00	3	21.73	21.80	-3	15,837	-0.02%
2019/02/19	3	21.65	1	21.60	21.60	2	15,772	0.01%
2019/02/18	2	21.65	2	21.70	21.70	0	15,793	0.00%
2019/02/15	5	21.55	5	21.60	21.55	0	15,757	0.00%
2019/02/14	5	21.84	0.1	21.90	21.80	4.9	15,741	0.03%
2019/02/13	100	21.80	1	21.90	21.90	99	15,671	0.63%
2019/02/12	0	0.00	20.2	21.65	21.60	-20.2	15,307	-0.13%
2019/01/30	0	0.00	20	21.33	21.35	-20	15,373	-0.13%
2019/01/29	0	0.00	10	21.10	21.25	-10	15,262	-0.07%
2019/01/28	300	21.15	0	0.00	21.30	300	15,260	1.97%	大買/鉅額交易
2019/01/25	0	0.00	1	21.25	21.20	-1	15,427	-0.01%
2019/01/23	300	21.16	0	0.00	21.15	300	15,689	1.91%	大買/鉅額交易
2019/01/22	101	21.30	4	21.30	21.35	97	15,855	0.61%	大買/
2019/01/21	0	0.00	5	21.30	21.40	-5	16,139	-0.03%
2019/01/17	2	20.85	0	0.00	20.95	2	16,698	0.01%
2019/01/15	0	0.00	20	21.10	21.10	-20	17,393	-0.11%
2019/01/14	1	20.90	0	0.00	21.00	1	17,507	0.01%
2019/01/09	0.5	20.70	11	20.60	20.70	-10.5	17,810	-0.06%
2019/01/07	0	0.00	2	20.30	20.30	-2	18,123	-0.01%
2019/01/03	0	0.00	1	20.25	20.10	-1	19,529	-0.01%
2019/01/02	25	20.17	2	20.25	20.10	23	19,757	0.12%
2018/12/27	0	0.00	3	20.20	20.25	-3	19,989	-0.02%
2018/12/25	1	20.05	0	0.00	20.05	1	20,285	0.00%
2018/12/24	2	20.05	0	0.00	20.20	2	20,467	0.01%
2018/12/22	3	20.00	0	0.00	20.05	3	20,407	0.01%
2018/12/21	1	20.05	0	0.00	20.00	1	20,553	0.00%
2018/12/20	12	20.06	0	0.00	20.05	12	20,632	0.06%
2018/12/19	5	20.10	0	0.00	20.20	5	20,630	0.02%
2018/12/18	58	20.05	1	20.10	20.05	57	20,689	0.28%
2018/12/14	0	0.00	1.2	20.57	20.50	-1.2	20,668	-0.01%
2018/12/13	60	20.65	0	0.00	20.60	60	20,707	0.29%
2018/12/12	1	20.40	0	0.00	20.45	1	20,676	0.00%
2018/12/11	101	20.20	0	0.00	20.20	101	20,699	0.49%	大買/鉅額交易
2018/12/06	51	20.45	1	20.50	20.45	50	20,842	0.24%
2018/12/05	4	20.68	0	0.00	20.65	4	20,622	0.02%
2018/12/03	2	20.95	8	20.93	21.00	-6	21,048	-0.03%
2018/11/30	7	20.79	0	0.00	20.80	7	21,058	0.03%
2018/11/28	0	0.00	1	20.75	20.75	-1	20,813	0.00%
2018/11/27	2	20.68	0	0.00	20.70	2	20,751	0.01%
2018/11/26	5	21.05	0	0.00	20.75	5	20,769	0.02%
2018/11/21	3	20.85	2	20.85	20.95	1	20,971	0.00%
2018/11/19	1	21.30	0	0.00	21.15	1	20,867	0.00%
2018/11/16	0	0.00	1	21.30	21.30	-1	20,940	0.00%
2018/11/15	1	21.05	1	21.20	21.25	0	21,101	0.00%
2018/11/14	0	0.00	13	21.13	21.25	-13	21,141	-0.06%
2018/11/13	10	20.90	2.7	21.15	21.10	7.3	21,146	0.03%
2018/11/12	5	21.20	0	0.00	21.10	5	21,230	0.02%
2018/11/09	1	21.20	3	21.20	21.20	-2	21,388	-0.01%
2018/11/08	1	21.25	13	21.29	21.35	-12	21,427	-0.06%
2018/11/07	4	21.03	0	0.00	21.10	4	21,259	0.02%
2018/11/06	0	0.00	12	20.80	20.95	-12	21,331	-0.06%
2018/11/05	0	0.00	6	20.60	20.90	-6	21,271	-0.03%
2018/11/02	3	20.45	7	20.60	20.95	-4	21,327	-0.02%
2018/11/01	6	20.34	0	0.00	20.35	6	21,475	0.03%
2018/10/31	0	0.00	4	20.35	20.50	-4	21,654	-0.02%
2018/10/30	0	0.00	1	19.95	19.85	-1	21,381	0.00%
2018/10/29	24	19.66	1	19.65	19.60	23	21,457	0.11%
2018/10/26	6	19.95	2	19.85	19.85	4	21,237	0.02%
2018/10/25	15	19.92	57	19.87	19.95	-42	20,989	-0.20%
2018/10/24	27	20.27	0	0.00	20.40	27	20,864	0.13%
2018/10/23	17	20.56	42.5	20.65	20.55	-25.5	20,596	-0.12%
2018/10/22	4	21.00	2	21.00	20.90	2	20,634	0.01%
2018/10/19	22	21.05	5	21.07	21.20	17	21,371	0.08%
2018/10/18	20	21.25	0	0.00	21.30	20	21,953	0.09%
2018/10/17	2	21.25	4	21.30	21.30	-2	22,288	-0.01%
2018/10/16	10	21.40	0	0.00	21.25	10	22,707	0.04%
2018/10/15	3	21.42	0	0.00	21.50	3	22,810	0.01%
2018/10/12	6	21.43	2	21.70	21.75	4	22,725	0.02%
2018/10/11	8	21.74	3	21.40	21.60	5	22,514	0.02%
2018/10/09	0	0.00	4	22.45	22.35	-4	21,684	-0.02%
2018/10/05	5	22.04	0	0.00	22.05	5	21,648	0.02%
2018/10/04	52	22.30	0	0.00	22.20	52	21,719	0.24%
2018/10/03	0	0.00	5	22.40	22.30	-5	21,664	-0.02%
2018/10/02	2	22.40	0	0.00	22.45	2	21,800	0.01%
2018/10/01	0	0.00	9.2	22.60	22.60	-9.2	21,737	-0.04%
2018/09/27	3	22.45	0	0.00	22.50	3	21,937	0.01%
2018/09/20	2	22.25	0	0.00	22.20	2	21,815	0.01%
2018/09/18	0	0.00	0.6	22.40	22.40	-0.6	21,967	0.00%
2018/09/14	1	22.35	0	0.00	22.35	1	23,007	0.00%
2018/09/13	0	0.00	0.3	22.40	22.40	-0.3	23,321	0.00%
2018/09/10	0	0.00	2	22.30	22.30	-2	24,379	-0.01%
2018/08/31	2	22.40	0.6	22.60	22.60	1.4	24,580	0.01%
2018/08/29	1	22.45	1	22.50	22.60	0	24,861	0.00%
2018/08/24	50	22.15	44	22.15	22.25	6	25,024	0.02%
2018/08/23	0	0.00	2	22.40	22.35	-2	26,130	-0.01%
2018/08/22	1	22.00	1	22.30	22.25	0	26,468	0.00%
2018/08/21	0	0.00	200	22.00	22.00	-200	26,256	-0.76%	大賣/鉅額交易
2018/08/17	0	0.00	2	21.80	21.75	-2	26,200	-0.01%
2018/08/16	1	21.65	4	21.80	21.80	-3	26,087	-0.01%
2018/08/15	0	0.00	10	21.70	21.55	-10	26,034	-0.04%
2018/08/13	5	21.57	0	0.00	21.60	5	26,031	0.02%
2018/08/08	0	0.00	33	21.89	21.95	-33	25,510	-0.13%
2018/08/01	2	21.40	1	21.25	21.40	1	25,543	0.00%
2018/07/30	10	20.95	1	20.95	21.00	9	25,488	0.04%
2018/07/27	2	20.95	10	21.00	20.95	-8	25,593	-0.03%
2018/07/26	25	21.03	58	20.98	21.10	-33	25,359	-0.13%
2018/07/25	47	22.39	8	22.43	22.45	39	24,594	0.16%
2018/07/24	0	0.00	1.3	22.35	22.35	-1.3	24,225	-0.01%
2018/07/23	5	22.10	1	22.00	22.20	4	23,943	0.02%
2018/07/20	11	21.80	5	21.90	21.90	6	23,817	0.03%
2018/07/19	0	0.00	10	21.80	21.80	-10	23,401	-0.04%
2018/07/18	5	21.75	0	0.00	21.70	5	23,302	0.02%
2018/07/17	0	0.00	2	21.75	21.70	-2	23,322	-0.01%
2018/07/16	25	21.70	0	0.00	21.70	25	23,204	0.11%
2018/07/12	0	0.00	11	21.60	21.65	-11	22,993	-0.05%
2018/07/11	0	0.00	16	21.25	21.25	-16	22,821	-0.07%
2018/07/10	0	0.00	7	21.11	21.15	-7	22,723	-0.03%
2018/07/09	0	0.00	40	21.05	21.05	-40	22,706	-0.18%
2018/07/05	15	20.95	4	20.95	20.90	11	22,934	0.05%
2018/07/04	2	20.90	0	0.00	20.90	2	23,080	0.01%
2018/07/03	2	21.10	0	0.00	20.95	2	23,244	0.01%
2018/07/02	5	21.25	0.1	21.25	21.05	4.9	23,287	0.02%
2018/06/29	10	20.95	10	21.20	21.25	0	23,269	0.00%
2018/06/27	0	0.00	200	21.13	21.00	-200	22,898	-0.87%	大賣/鉅額交易
2018/06/25	1	21.15	0	0.00	21.15	1	22,765	0.00%
2018/06/22	3	20.90	0	0.00	20.90	3	22,187	0.01%
2018/06/21	100	21.10	0	0.00	21.05	100	21,835	0.46%
2018/06/19	200	21.30	0	0.00	21.20	200	21,255	0.94%	大買/鉅額交易
2018/06/08	0	0.00	1	21.80	21.85	-1	20,647	0.00%
2018/06/07	6	21.81	0	0.00	21.90	6	20,550	0.03%
2018/06/06	0	0.00	55	21.60	21.80	-55	20,481	-0.27%
2018/06/04	24	21.15	0	0.00	21.25	24	19,888	0.12%
2018/05/30	100	21.00	0	0.00	21.00	100	18,518	0.54%
2018/05/28	1.6	21.22	0	0.00	21.25	1.6	18,174	0.01%
2018/05/25	57	21.15	0	0.00	21.15	57	18,447	0.31%
2018/05/18	2	21.20	0	0.00	21.15	2	19,484	0.01%
2018/05/16	0	0.00	5	21.10	21.10	-5	19,724	-0.03%
2018/05/14	0	0.00	2.2	21.11	21.20	-2.2	21,219	-0.01%
2018/05/11	4.7	20.88	11	20.87	20.90	-6.3	20,891	-0.03%
2018/05/10	263	20.75	0.1	20.80	20.80	262.9	20,762	1.27%	大買/鉅額交易
2018/05/09	5	20.70	10	20.70	20.70	-5	20,623	-0.02%
2018/05/04	0	0.00	160	20.60	20.70	-160	20,229	-0.79%	大賣/鉅額交易
2018/05/02	3	20.90	0	0.00	20.85	3	19,853	0.02%
2018/04/30	0	0.00	51	20.85	21.00	-51	19,823	-0.26%
2018/04/27	0	0.00	10	20.60	20.60	-10	19,442	-0.05%
2018/04/26	0	0.00	22	20.50	20.55	-22	19,337	-0.11%
2018/04/23	1	20.30	0	0.00	20.15	1	18,664	0.01%
2018/04/19	0	0.00	24	20.15	20.20	-24	18,391	-0.13%
2018/04/18	0	0.00	150	20.10	20.10	-150	18,405	-0.81%	大賣/鉅額交易
2018/04/17	10	19.95	0	0.00	20.05	10	18,418	0.05%
2018/04/11	10	19.95	5	19.95	20.00	5	18,618	0.03%
2018/04/10	2	19.60	3.1	19.64	19.80	-1.1	18,443	-0.01%
2018/04/09	11	19.45	0	0.00	19.60	11	18,617	0.06%
2018/04/03	13	19.41	0	0.00	19.45	13	18,393	0.07%
2018/04/02	17	19.46	0	0.00	19.50	17	18,244	0.09%
2018/03/30	35.6	19.53	0	0.00	19.50	35.6	18,148	0.20%
2018/03/28	11	19.45	0	0.00	19.50	11	17,940	0.06%
2018/03/27	20	19.45	0	0.00	19.45	20	17,863	0.11%
2018/03/26	56.6	19.35	0	0.00	19.35	56.6	17,556	0.32%
2018/03/23	2	19.35	2	19.45	19.40	0	17,404	0.00%
2018/03/21	0	0.00	11	19.60	19.60	-11	17,019	-0.06%
2018/03/20	0	0.00	2	19.50	19.50	-2	17,193	-0.01%
2018/03/19	5	19.55	20	19.55	19.60	-15	17,095	-0.09%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/13	0	0.00	2	19.50	19.55	-2	16,419	-0.01%
2018/03/12	10	19.40	0	0.00	19.50	10	16,407	0.06%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/05	120	19.23	0	0.00	19.20	120	17,229	0.70%	大買/鉅額交易
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	0	0.00	20	19.50	19.40	-20	17,038	-0.12%
2018/02/27	5	19.50	1	19.40	19.35	4	16,915	0.02%
2018/02/26	0	0.00	2	19.45	19.50	-2	16,660	-0.01%
2018/02/23	13	19.35	83	19.40	19.30	-70	16,730	-0.42%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/21	0	0.00	42	19.18	19.30	-42	17,463	-0.24%
2018/02/12	85	18.77	1	18.90	18.80	84	17,075	0.49%
2018/02/09	21	18.65	0	0.00	18.70	21	16,791	0.13%
2018/02/07	630	18.96	10	18.75	18.65	620	16,492	3.76%	大買/鉅額交易
2018/02/06	101	18.69	0	0.00	18.50	101	16,036	0.63%	大買/鉅額交易
2018/02/05	40	19.08	3	19.10	19.10	37	14,890	0.25%
2018/02/01	0	0.00	3	19.30	19.30	-3	14,743	-0.02%
2018/01/26	5	19.35	0	0.00	19.45	5	14,560	0.03%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	75	19.30	0	0.00	19.45	75	14,371	0.52%
2018/01/23	175	19.50	0	0.00	19.55	175	14,207	1.23%	大買/鉅額交易
2018/01/22	1	19.50	9	19.55	19.60	-8	14,192	-0.06%
2018/01/16	100	19.50	0	0.00	19.45	100	13,944	0.72%
2018/01/15	5	19.55	0	0.00	19.50	5	13,804	0.04%
2018/01/11	20	19.45	0	0.00	19.55	20	13,433	0.15%
2018/01/09	20	19.50	1	19.55	19.60	19	13,486	0.14%
2018/01/08	0	0.00	12	19.43	19.60	-12	13,493	-0.09%
2018/01/05	0	0.00	3	19.30	19.35	-3	13,108	-0.02%
2018/01/04	0	0.00	2	19.25	19.30	-2	13,178	-0.02%
2018/01/03	0	0.00	81.4	19.15	19.35	-81.4	13,256	-0.61%
2018/01/02	2	18.85	0	0.00	18.90	2	12,821	0.02%