第一金 (2892)-第一金-新竹券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
28.95
漲跌
▲0.45
漲幅
+1.58%
成交量
40,151張
產業
上市金融類股
2212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

第一金 (2892)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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	7.1	28.16	7	28.38	28.95	0.1	17,302	0.00%
2024/05/22	27.2	28.28	46	28.33	28.50	-18.8	16,734	-0.11%
2024/05/21	32	28.43	6	28.46	28.35	26	16,388	0.16%
2024/05/20	24.5	28.62	110	28.68	28.90	-85.5	15,840	-0.54%	大賣/
2024/05/17	1.1	27.96	174.1	27.91	28.05	-172.9	14,951	-1.16%	大賣/鉅額交易
2024/05/16	1	27.70	69	27.80	27.75	-68	14,519	-0.47%
2024/05/15	3.9	27.59	55.3	27.65	27.60	-51.4	14,407	-0.36%
2024/05/14	17	27.46	18	27.80	27.40	-1	14,495	-0.01%
2024/05/13	3	27.68	1	27.80	27.80	2	14,403	0.01%
2024/05/10	1	27.85	1	27.90	27.90	0	14,308	0.00%
2024/05/09	21	27.70	4	27.94	27.75	17	14,213	0.12%
2024/05/08	0.2	27.80	31.2	27.84	28.00	-31	14,187	-0.22%
2024/05/07	5	27.82	32	27.79	27.80	-27	14,080	-0.19%
2024/05/06	43	27.84	36.7	27.71	27.90	6.3	14,004	0.05%
2024/05/03	2.4	27.44	5.5	27.42	27.40	-3.1	13,683	-0.02%
2024/05/02	2.4	27.38	8	27.50	27.35	-5.6	13,648	-0.04%
2024/04/30	8	27.44	8.7	27.49	27.35	-0.7	13,538	-0.01%
2024/04/29	2.2	27.37	42	27.44	27.50	-39.8	13,486	-0.29%
2024/04/26	103.2	27.00	1	27.05	26.95	102.2	13,225	0.77%	大買/鉅額交易
2024/04/25	116.3	26.91	15	26.95	26.90	101.3	13,260	0.76%	大買/鉅額交易
2024/04/24	0	0.00	1	27.25	27.20	-1	13,199	-0.01%
2024/04/23	3	27.02	0	0.00	27.15	3	13,552	0.02%
2024/04/22	1	27.10	1	27.05	27.10	0	13,709	0.00%
2024/04/19	79.9	26.60	4.4	26.67	26.65	75.5	13,683	0.55%
2024/04/18	10	26.90	0	0.00	26.90	10	13,366	0.07%
2024/04/17	101.2	26.80	0	0.00	26.90	101.2	13,304	0.76%	大買/鉅額交易
2024/04/16	43.5	26.94	37	26.90	26.75	6.5	13,255	0.05%
2024/04/15	20	27.25	5	27.31	27.20	15	12,912	0.12%
2024/04/12	22.6	27.27	1	27.35	27.35	21.6	12,922	0.17%
2024/04/11	3.1	27.42	7	27.49	27.45	-3.9	12,870	-0.03%
2024/04/10	6.2	27.50	1	27.60	27.50	5.2	12,862	0.04%
2024/04/08	3	27.40	11.7	27.42	27.45	-8.7	12,933	-0.07%
2024/04/03	28.3	27.30	0	0.00	27.15	28.3	12,931	0.22%
2024/04/02	6.8	27.65	0.2	27.65	27.75	6.7	12,738	0.05%
2024/04/01	4	27.75	3	27.77	27.75	1	12,763	0.01%
2024/03/29	0	0.00	1	27.75	27.70	-1	12,727	-0.01%
2024/03/28	3.8	27.59	3	27.60	27.60	0.8	12,575	0.01%
2024/03/27	1.1	27.70	109	27.80	27.70	-107.9	12,472	-0.86%	大賣/鉅額交易
2024/03/26	1	27.65	3.1	27.71	27.80	-2.1	12,502	-0.02%
2024/03/25	0	0.00	12	27.60	27.70	-12	12,610	-0.10%
2024/03/22	1.5	27.50	0	27.55	27.60	1.4	12,632	0.01%
2024/03/21	2	27.45	4	27.50	27.55	-2	12,499	-0.02%
2024/03/20	13.2	27.26	2	27.30	27.20	11.2	12,578	0.09%
2024/03/19	4.3	27.38	5	27.45	27.35	-0.7	12,480	-0.01%
2024/03/18	2.9	27.52	0	0.00	27.45	2.9	12,439	0.02%
2024/03/15	9.5	27.41	9	27.60	27.60	0.5	12,363	0.00%
2024/03/14	37	27.51	12	27.55	27.65	25	11,837	0.21%
2024/03/13	6.1	27.23	21	27.25	27.25	-14.9	11,503	-0.13%
2024/03/12	10	27.08	2	27.05	27.05	8	11,330	0.07%
2024/03/11	2	27.15	5.3	27.09	27.05	-3.3	11,319	-0.03%
2024/03/08	3.1	27.20	8.1	27.15	27.10	-5	11,310	-0.04%
2024/03/07	5	27.00	8.6	27.00	27.00	-3.6	11,333	-0.03%
2024/03/06	31.6	27.00	6	27.03	27.10	25.6	11,411	0.22%
2024/03/05	13.4	26.93	16.2	26.93	26.90	-2.8	11,789	-0.02%
2024/03/04	22	26.93	10	26.90	26.95	12	11,792	0.10%
2024/03/01	7	27.06	0	27.10	27.05	7	11,812	0.06%
2024/02/29	3.1	26.97	1	27.00	27.10	2.1	11,947	0.02%
2024/02/27	23	26.90	1.4	26.99	26.90	21.6	11,741	0.18%
2024/02/26	56.1	26.97	0	0.00	26.90	56.1	11,702	0.48%
2024/02/23	15.6	27.19	6.2	27.20	27.15	9.4	11,600	0.08%
2024/02/22	14.1	27.24	1	27.25	27.25	13.1	11,877	0.11%
2024/02/21	7	27.18	8.2	27.21	27.20	-1.2	11,862	-0.01%
2024/02/20	16.2	27.33	14	27.30	27.40	2.2	11,915	0.02%
2024/02/19	10	27.10	17	27.16	27.20	-7	12,068	-0.06%
2024/02/16	3.5	26.79	9.9	27.08	26.85	-6.4	12,124	-0.05%
2024/02/15	15	26.92	2	26.80	26.75	13	12,089	0.11%
2024/02/05	12.6	26.83	2	26.85	26.80	10.6	11,901	0.09%
2024/02/02	1.1	26.91	1.3	26.96	27.00	-0.2	11,830	0.00%
2024/02/01	2	26.73	3	26.75	26.90	-1	11,822	-0.01%
2024/01/31	0	0.00	1	26.70	26.60	-1	11,711	-0.01%
2024/01/30	12.9	26.62	2.1	26.66	26.50	10.8	11,655	0.09%
2024/01/29	4.7	26.87	0	0.00	26.80	4.7	11,718	0.04%
2024/01/26	0.2	26.83	442	26.75	26.85	-441.8	11,764	-3.76%	大賣/鉅額交易
2024/01/25	0.6	26.66	5.1	26.70	26.65	-4.5	11,726	-0.04%
2024/01/24	4	26.56	2.4	26.59	26.60	1.6	11,714	0.01%
2024/01/23	2	26.55	0	0.00	26.50	2	11,731	0.02%
2024/01/22	22	26.47	0.4	26.65	26.40	21.6	11,756	0.18%
2024/01/19	456	26.44	12.5	26.46	26.45	443.5	11,730	3.78%	大買/鉅額交易
2024/01/18	103	26.27	35	26.30	26.20	68	11,764	0.58%	大買/
2024/01/17	65.2	26.22	1	26.35	26.10	64.2	11,754	0.55%
2024/01/16	74.1	26.54	3	26.53	26.50	71.1	11,459	0.62%
2024/01/15	37.5	26.91	3.1	26.89	26.80	34.4	11,258	0.31%
2024/01/12	16	26.97	2	27.00	26.90	14	11,395	0.12%
2024/01/11	13	26.95	0	0.00	27.05	13	11,438	0.11%
2024/01/10	35	26.99	0	0.00	26.90	35	11,439	0.31%
2024/01/09	8	27.13	41	27.16	27.05	-33	11,468	-0.29%
2024/01/08	8	27.21	2	27.28	27.25	6	11,481	0.05%
2024/01/05	3.3	27.03	0	0.00	27.00	3.3	11,476	0.03%
2024/01/04	2.8	26.98	1	27.10	27.00	1.8	11,549	0.02%
2024/01/03	9.9	27.04	0	27.05	27.00	9.8	11,752	0.08%
2024/01/02	0	27.40	1	27.30	27.25	-1	11,700	-0.01%
2023/12/29	13	27.32	1.1	27.40	27.40	11.9	11,710	0.10%
2023/12/28	6.1	27.31	5.6	27.34	27.45	0.5	11,986	0.00%
2023/12/27	4.2	27.10	36	27.20	27.20	-31.8	11,954	-0.27%
2023/12/26	3	26.92	20	26.80	27.00	-17	11,949	-0.14%
2023/12/25	45	26.77	1	26.80	26.85	44	11,980	0.37%
2023/12/22	6.5	26.79	0.8	26.80	26.75	5.7	12,098	0.05%
2023/12/21	16.7	26.78	2	26.80	26.80	14.7	12,206	0.12%
2023/12/20	55.6	26.98	4	27.00	26.90	51.6	12,190	0.42%
2023/12/19	130.5	27.25	0	0.00	27.20	130.5	12,031	1.08%	大買/鉅額交易
2023/12/18	4.2	27.43	1	27.45	27.50	3.2	12,109	0.03%
2023/12/15	1	27.35	0.1	27.50	27.35	0.9	12,182	0.01%
2023/12/14	12	27.69	14.5	27.66	27.60	-2.5	11,961	-0.02%
2023/12/13	10.2	27.34	0	27.35	27.40	10.2	11,858	0.09%
2023/12/12	22	27.48	0.5	27.50	27.50	21.5	12,137	0.18%
2023/12/11	5	27.45	5	27.45	27.55	0	12,210	0.00%
2023/12/08	6.3	27.50	0	0.00	27.60	6.3	12,224	0.05%
2023/12/07	3	27.43	5.4	27.50	27.45	-2.4	12,328	-0.02%
2023/12/06	0	0.00	34.2	27.67	27.60	-34.2	12,344	-0.28%
2023/12/05	2.3	27.26	0	0.00	27.35	2.3	12,239	0.02%
2023/12/04	12	27.32	0	0.00	27.35	12	12,220	0.10%
2023/12/01	29.5	27.41	0.3	27.55	27.35	29.2	12,174	0.24%
2023/11/30	0	0.00	5.5	27.68	27.70	-5.5	12,014	-0.05%
2023/11/29	2	27.50	2	27.77	27.50	0	11,585	0.00%
2023/11/28	10	27.70	12	27.89	27.60	-2	11,458	-0.02%
2023/11/27	3	27.58	8.4	27.66	27.45	-5.4	11,698	-0.05%
2023/11/24	1	27.65	19.4	27.75	27.65	-18.4	11,623	-0.16%
2023/11/22	11.1	27.75	3	27.70	27.70	8.1	11,480	0.07%
2023/11/21	20	27.68	20.9	27.77	27.85	-0.9	11,594	-0.01%
2023/11/20	2	27.40	0.1	27.50	27.45	1.9	11,446	0.02%
2023/11/17	14	27.58	6.6	27.49	27.55	7.4	11,503	0.06%
2023/11/16	1	27.25	9	27.33	27.50	-8	11,395	-0.07%
2023/11/15	10	27.15	13.1	27.10	27.15	-3.1	11,271	-0.03%
2023/11/14	6.3	26.90	3	26.95	26.95	3.3	11,277	0.03%
2023/11/13	3	26.78	7	26.88	26.90	-4	11,486	-0.03%
2023/11/10	0.1	26.85	8	26.90	26.85	-7.9	11,695	-0.07%
2023/11/09	1	26.85	2.5	26.89	26.80	-1.4	11,906	-0.01%
2023/11/08	0	0.00	21	26.91	26.85	-21	12,160	-0.17%
2023/11/07	1.4	26.89	0	0.00	26.85	1.4	12,848	0.01%
2023/11/06	0.2	26.80	10.1	26.85	26.90	-9.9	13,334	-0.07%
2023/11/03	0.6	26.49	3.5	26.56	26.70	-2.9	13,520	-0.02%
2023/11/02	1.4	26.41	0	0.00	26.35	1.4	13,641	0.01%
2023/11/01	0.4	26.15	3	26.23	26.15	-2.6	13,861	-0.02%
2023/10/31	4.1	25.90	0	0.00	25.90	4.1	14,169	0.03%
2023/10/30	8.6	25.93	0.2	26.00	25.90	8.4	14,466	0.06%
2023/10/27	0.1	26.00	0	0.00	26.00	0.1	14,522	0.00%
2023/10/26	5.2	25.85	0	0.00	25.85	5.2	14,678	0.04%
2023/10/25	19.2	26.01	0	0.00	25.95	19.2	14,611	0.13%
2023/10/24	13	26.00	0	0.00	26.00	13	14,735	0.09%
2023/10/23	19.1	26.05	0	0.00	26.00	19.1	14,869	0.13%
2023/10/20	32.7	26.11	2	26.10	26.20	30.7	14,880	0.21%
2023/10/19	17	26.43	0	0.00	26.40	17	14,692	0.12%
2023/10/18	3	26.68	1	26.70	26.70	2	14,710	0.01%
2023/10/17	5	26.67	1	26.80	26.65	4	14,709	0.03%
2023/10/13	7.3	26.76	0	0.00	26.70	7.3	14,838	0.05%
2023/10/12	16	26.94	2.1	26.93	27.00	13.9	14,904	0.09%
2023/10/11	21.4	26.71	4.8	26.69	26.85	16.6	14,925	0.11%
2023/10/06	1	26.20	1	26.55	26.55	0	14,759	0.00%
2023/10/05	13.5	26.23	1	26.30	26.20	12.5	14,787	0.08%
2023/10/04	21.1	26.04	6	26.13	26.00	15.1	14,770	0.10%
2023/10/03	3.6	26.45	2	26.45	26.40	1.6	14,554	0.01%
2023/10/02	1	26.55	1.5	26.59	26.55	-0.5	14,675	0.00%
2023/09/28	2	26.50	0.2	26.60	26.55	1.8	14,899	0.01%
2023/09/27	9	26.46	9.4	26.47	26.50	-0.4	14,900	0.00%
2023/09/26	15	26.58	0	0.00	26.55	15	14,850	0.10%
2023/09/25	4	26.65	39.4	26.80	26.90	-35.3	14,744	-0.24%
2023/09/22	2	26.60	0	0.00	26.65	2	14,802	0.01%
2023/09/21	5.8	26.72	0.2	26.80	26.55	5.6	14,822	0.04%
2023/09/20	9.7	26.93	1.3	27.01	27.00	8.4	14,912	0.06%
2023/09/19	7	27.00	2	27.08	27.10	5	14,854	0.03%
2023/09/18	1	27.00	9	26.97	27.00	-8	14,960	-0.05%
2023/09/15	9.2	26.85	0	0.00	26.90	9.2	15,054	0.06%
2023/09/14	1	26.79	11.4	26.88	27.10	-10.4	14,807	-0.07%
2023/09/13	108.2	26.65	1	26.75	26.75	107.2	14,706	0.73%	大買/鉅額交易
2023/09/12	4	26.65	3	26.60	26.75	1	14,916	0.01%
2023/09/11	5	26.50	2	26.55	26.60	3	14,954	0.02%
2023/09/08	7.3	26.52	1	26.55	26.55	6.3	14,958	0.04%
2023/09/07	3.1	26.40	0	0.00	26.45	3.1	15,063	0.02%
2023/09/06	15.5	26.42	0	0.00	26.40	15.5	15,125	0.10%
2023/09/05	2.6	26.64	0	0.00	26.60	2.6	15,065	0.02%
2023/09/04	2	26.53	0	26.65	26.60	2	15,105	0.01%
2023/09/01	13	26.43	0	0.00	26.45	13	15,193	0.09%
2023/08/31	18.2	26.45	0	0.00	26.30	18.2	15,220	0.12%
2023/08/30	1	26.70	0	0.00	26.70	1	14,856	0.01%
2023/08/29	1.1	26.65	0	0.00	26.70	1.1	14,995	0.01%
2023/08/28	1.1	26.60	3	26.58	26.55	-1.9	15,349	-0.01%
2023/08/25	10.3	26.42	0	0.00	26.25	10.3	16,008	0.06%
2023/08/24	11.2	26.46	1	26.50	26.45	10.2	16,016	0.06%
2023/08/23	4	26.31	1	26.35	26.30	3	15,980	0.02%
2023/08/22	5.2	26.23	1.2	26.30	26.25	4	15,982	0.03%
2023/08/21	7.3	26.26	0	0.00	26.25	7.3	16,085	0.05%
2023/08/18	10.5	26.23	5	26.45	26.20	5.5	16,093	0.03%
2023/08/17	55.5	25.93	12	25.98	26.10	43.5	16,002	0.27%
2023/08/16	34.6	26.17	73	26.11	26.10	-38.4	15,857	-0.24%
2023/08/15	139.3	26.60	0	0.00	26.50	139.3	15,730	0.89%	大買/鉅額交易
2023/08/14	77.1	26.85	42	26.80	26.85	35.1	15,664	0.22%
2023/08/11	106.2	27.46	10	27.50	27.20	96.2	15,622	0.62%	大買/
2023/08/10	7.7	29.18	40.4	29.17	29.25	-32.7	14,981	-0.22%
2023/08/09	4.4	29.01	29.2	29.01	29.15	-24.8	14,518	-0.17%
2023/08/08	11	28.95	0	0.00	28.85	11	14,259	0.08%
2023/08/04	6.5	28.87	5.5	28.85	28.75	1	13,884	0.01%
2023/08/02	6	28.89	20	28.91	28.90	-14	13,674	-0.10%
2023/08/01	8.3	29.08	15.1	29.18	29.25	-6.8	13,459	-0.05%
2023/07/31	8	29.10	98.1	29.05	29.05	-90	13,406	-0.67%
2023/07/28	0.9	28.77	11	28.80	28.80	-10.1	13,397	-0.08%
2023/07/27	10.6	28.70	0	0.00	28.70	10.6	13,514	0.08%
2023/07/26	0	0.00	24.5	28.50	28.70	-24.5	13,506	-0.18%
2023/07/25	1	28.20	5	28.20	28.35	-4	13,371	-0.03%
2023/07/24	0.1	28.15	14.1	28.05	28.05	-14	13,347	-0.10%
2023/07/21	22.1	28.31	10.4	28.16	28.20	11.7	13,466	0.09%
2023/07/20	3.4	28.26	0.2	28.25	28.30	3.2	13,569	0.02%
2023/07/19	3.5	28.18	12	28.23	28.15	-8.5	13,525	-0.06%
2023/07/18	0.2	28.26	9	28.26	28.30	-8.8	13,445	-0.07%
2023/07/17	0.9	28.20	12.2	28.24	28.25	-11.3	13,284	-0.08%
2023/07/14	0.1	28.05	46.8	28.02	28.15	-46.7	13,188	-0.35%
2023/07/13	0.8	27.95	9	27.96	27.90	-8.2	13,078	-0.06%
2023/07/12	1.1	27.67	1	27.85	27.90	0.1	13,048	0.00%
2023/07/11	33	27.68	1	27.70	27.80	32	13,029	0.25%
2023/07/10	11	27.28	1.1	27.36	27.30	9.9	12,990	0.08%
2023/07/07	20	27.12	4.1	27.11	27.20	15.9	12,914	0.12%
2023/07/06	24	27.57	3	27.53	27.40	21	12,789	0.16%
2023/07/05	0.4	27.90	0	0.00	27.80	0.4	12,500	0.00%
2023/07/04	3.2	27.66	0	0.00	27.80	3.2	12,439	0.03%
2023/07/03	27	27.76	0.1	27.90	27.70	26.9	12,482	0.22%
2023/06/30	2.2	27.61	10.2	27.70	27.65	-8	12,546	-0.06%
2023/06/29	27	27.60	0	0.00	27.70	27	12,489	0.22%
2023/06/28	12.1	27.65	0.2	27.70	27.65	11.8	12,480	0.09%
2023/06/27	6	27.72	0	0.00	27.70	6	12,251	0.05%
2023/06/26	0	0.00	35	27.79	27.75	-35	12,265	-0.29%
2023/06/21	23	27.88	8.1	27.92	27.90	14.9	12,181	0.12%
2023/06/20	8	27.74	10.2	27.83	27.80	-2.2	12,192	-0.02%
2023/06/19	6	27.74	5	27.70	27.80	1	12,148	0.01%
2023/06/16	16.2	27.76	0	0.00	27.60	16.2	12,157	0.13%
2023/06/15	11	27.72	0	0.00	27.70	11	12,060	0.09%
2023/06/14	7	27.89	0	0.00	27.85	7	12,098	0.06%
2023/06/13	516	28.00	0	0.00	27.90	516	12,293	4.20%	大買/鉅額交易
2023/06/12	2.4	27.92	34.3	27.98	27.90	-31.9	12,397	-0.26%
2023/06/09	1	27.95	3	27.95	27.95	-2	12,589	-0.02%
2023/06/08	0.1	27.90	2	27.90	27.95	-1.9	12,812	-0.01%
2023/06/07	1	27.85	2.2	27.85	27.90	-1.2	12,920	-0.01%
2023/06/06	3	27.77	0.5	27.80	27.75	2.5	12,970	0.02%
2023/06/05	1.4	27.86	4	27.83	27.75	-2.6	12,977	-0.02%
2023/06/02	23	27.60	0.3	27.75	27.60	22.8	12,869	0.18%
2023/06/01	31	27.69	0	0.00	27.65	31	12,829	0.24%
2023/05/31	13	27.91	47	28.00	28.10	-34	12,634	-0.27%
2023/05/30	2	27.95	22	28.10	28.10	-20	12,213	-0.16%
2023/05/29	1.5	27.93	16.2	27.88	28.00	-14.7	12,487	-0.12%
2023/05/26	3	27.62	0	0.00	27.75	3	13,131	0.02%
2023/05/25	3	27.75	0	0.00	27.75	3	13,228	0.02%
2023/05/24	15	27.80	4.1	27.85	28.00	10.9	13,321	0.08%
2023/05/23	11.3	28.00	0	0.00	28.15	11.3	13,239	0.09%
2023/05/22	2	28.03	7.4	28.03	28.00	-5.4	13,275	-0.04%
2023/05/19	0	0.00	1	28.10	28.10	-1	13,337	-0.01%
2023/05/18	10.1	28.03	7	27.98	28.05	3.1	13,359	0.02%
2023/05/17	29	27.75	11.1	27.81	27.90	18	13,333	0.13%
2023/05/16	8.4	27.48	0	0.00	27.55	8.4	13,251	0.06%
2023/05/12	4	27.30	26	27.26	27.25	-22	13,371	-0.16%
2023/05/11	0	0.00	6	27.40	27.50	-6	13,383	-0.04%
2023/05/10	6	27.47	5.1	27.50	27.50	0.9	13,390	0.01%
2023/05/09	2.4	27.38	0	0.00	27.55	2.4	13,446	0.02%
2023/05/08	2	27.28	13.5	27.27	27.40	-11.5	13,541	-0.08%
2023/05/05	4.4	27.01	3	27.02	27.10	1.3	13,588	0.01%
2023/05/04	1	26.95	0	0.00	27.05	1	13,797	0.01%
2023/05/03	7.1	26.97	0	0.00	26.95	7.1	13,896	0.05%
2023/05/02	1.4	27.16	6.3	27.20	27.20	-4.9	14,475	-0.03%
2023/04/28	2.9	27.07	51.7	27.05	27.10	-48.8	15,051	-0.32%
2023/04/27	1.1	26.90	2	27.05	27.00	-0.9	15,111	-0.01%
2023/04/26	3.1	26.94	4	26.99	27.05	-0.9	15,197	-0.01%
2023/04/25	1.5	26.93	32.1	26.87	26.90	-30.6	15,143	-0.20%
2023/04/24	0	0.00	6	26.94	26.95	-6	15,189	-0.04%
2023/04/21	0.1	26.90	1	26.80	26.90	-0.9	15,471	-0.01%
2023/04/20	0	26.85	4	26.85	26.80	-4	15,606	-0.03%
2023/04/19	1	26.90	28	26.89	26.85	-27	15,900	-0.17%
2023/04/18	1.2	26.81	0	0.00	26.90	1.2	15,936	0.01%
2023/04/17	2.4	26.87	2	26.85	26.75	0.4	16,033	0.00%
2023/04/14	1.1	26.71	19	26.82	26.85	-17.9	16,040	-0.11%
2023/04/13	1.1	26.75	1	26.65	26.75	0.1	16,146	0.00%
2023/04/12	0.1	26.70	1	26.70	26.70	-0.9	16,240	-0.01%
2023/04/11	0.1	26.65	0	0.00	26.65	0.1	16,365	0.00%
2023/04/10	2.4	26.51	7.2	26.53	26.55	-4.8	16,346	-0.03%
2023/04/07	1.1	26.50	0	0.00	26.50	1.1	16,357	0.01%
2023/04/06	1	26.55	2	26.50	26.60	-1	16,385	-0.01%
2023/03/31	2.5	26.44	1	26.50	26.45	1.5	16,314	0.01%
2023/03/30	3	26.37	6	26.35	26.40	-3	16,244	-0.02%
2023/03/29	0.1	26.45	4	26.40	26.45	-3.9	16,253	-0.02%
2023/03/28	1.2	26.31	16.2	26.34	26.25	-15	16,262	-0.09%
2023/03/27	1	26.30	0.2	26.40	26.35	0.8	16,325	0.00%
2023/03/24	10.1	26.20	0.1	26.35	26.35	10	16,501	0.06%
2023/03/23	0.5	26.24	30.3	26.28	26.40	-29.8	16,490	-0.18%
2023/03/22	0	0.00	21.5	26.16	26.20	-21.5	16,504	-0.13%
2023/03/21	0	0.00	16.1	25.97	25.85	-16.1	16,642	-0.10%
2023/03/20	8.1	25.62	11.1	25.60	25.65	-3	16,642	-0.02%
2023/03/17	17	25.81	50	25.85	25.80	-33	16,569	-0.20%
2023/03/16	52.1	25.80	0	0.00	25.80	52.1	16,434	0.32%
2023/03/15	13	26.02	2	26.00	25.90	11	16,402	0.07%
2023/03/14	435.1	26.05	31	26.00	26.00	404.1	16,502	2.45%	大買/鉅額交易
2023/03/13	38.5	26.18	1.3	26.27	26.25	37.2	16,301	0.23%
2023/03/10	10.1	26.40	20	26.38	26.35	-10	16,140	-0.06%
2023/03/09	9	26.63	12	26.71	26.65	-3	16,124	-0.02%
2023/03/08	2.1	26.63	5	26.75	26.75	-2.9	16,685	-0.02%
2023/03/07	1.1	26.65	5.2	26.68	26.70	-4.1	16,765	-0.02%
2023/03/06	1	26.50	24	26.49	26.45	-23	16,949	-0.14%
2023/03/03	23.6	26.32	50	26.30	26.35	-26.4	16,939	-0.16%
2023/03/02	91.6	26.38	2	26.30	26.30	89.6	16,937	0.53%
2023/03/01	83.1	26.56	0.2	26.65	26.60	82.8	16,798	0.49%
2023/02/24	24.1	26.88	3	26.93	26.80	21.1	16,412	0.13%
2023/02/23	2.2	27.02	6.5	27.04	27.05	-4.3	15,735	-0.03%
2023/02/22	7.1	26.74	6	26.83	26.95	1.1	15,670	0.01%
2023/02/21	10.1	26.75	21	26.73	26.70	-10.9	15,499	-0.07%
2023/02/20	12.1	26.74	7.6	26.76	26.75	4.4	15,648	0.03%
2023/02/17	19	26.45	0	0.00	26.50	19	15,627	0.12%
2023/02/16	3.5	26.61	3	26.55	26.55	0.5	15,691	0.00%
2023/02/15	9	26.50	40	26.45	26.45	-31	15,819	-0.20%
2023/02/14	8.8	26.56	7.2	26.63	26.70	1.6	15,762	0.01%
2023/02/13	1	26.35	24.3	26.48	26.60	-23.3	15,693	-0.15%
2023/02/10	2	26.13	4	26.28	26.35	-2	15,634	-0.01%
2023/02/09	4.4	26.11	0	0.00	26.15	4.4	15,601	0.03%
2023/02/08	14.7	26.16	1	26.15	26.10	13.7	15,647	0.09%
2023/02/07	3	26.10	0	0.00	26.10	3	15,721	0.02%
2023/02/06	36.1	26.09	1.1	26.05	26.05	35	15,680	0.22%
2023/02/03	19.6	26.13	0.2	26.20	26.20	19.4	15,560	0.12%
2023/02/02	29.4	26.21	1	26.10	26.15	28.4	15,462	0.18%
2023/02/01	21	26.17	5.1	26.12	26.30	15.9	15,246	0.10%
2023/01/31	45.4	26.34	0	0.00	26.10	45.4	15,176	0.30%
2023/01/30	21.1	26.61	0	0.00	26.90	21.1	14,530	0.15%
2023/01/17	1.7	26.70	11	26.80	26.75	-9.3	14,000	-0.07%
2023/01/16	6	26.66	1	26.65	26.70	5	14,044	0.04%
2023/01/13	2	26.43	12	26.54	26.45	-10	14,017	-0.07%
2023/01/12	15	26.56	0.6	26.50	26.45	14.4	14,308	0.10%
2023/01/11	3	26.72	2	26.88	26.80	1	14,215	0.01%
2023/01/10	0.3	26.90	1	27.05	27.10	-0.7	14,050	-0.01%
2023/01/09	4	26.93	21.6	26.96	27.00	-17.6	14,075	-0.12%
2023/01/06	1	26.40	6.5	26.49	26.50	-5.5	13,996	-0.04%
2023/01/05	0.8	26.33	1.3	26.31	26.50	-0.5	14,269	0.00%
2023/01/04	0.4	26.35	5	26.20	26.25	-4.6	14,219	-0.03%
2023/01/03	11.1	26.17	0.2	26.44	26.30	11	14,570	0.08%
2022/12/30	5.2	26.59	21.1	26.60	26.50	-15.9	14,499	-0.11%
2022/12/29	1	26.00	2	26.20	26.10	-1	14,570	-0.01%
2022/12/28	1	26.30	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0.2	26.43	51.1	26.53	26.50	-51	14,844	-0.34%
2022/12/26	0	0.00	6	26.33	26.40	-6	15,067	-0.04%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/21	0.2	26.30	1	26.15	26.30	-0.8	15,797	-0.01%
2022/12/20	1	26.30	30	26.45	26.30	-29	15,983	-0.18%
2022/12/19	4.3	26.11	10	26.07	26.30	-5.8	16,092	-0.04%
2022/12/16	5	26.25	1.1	26.30	26.20	4	16,053	0.02%
2022/12/15	1	26.30	1.5	26.38	26.40	-0.5	16,007	0.00%
2022/12/14	0	0.00	1	26.35	26.35	-1	16,169	-0.01%
2022/12/13	13	26.05	5	26.03	26.00	8	16,162	0.05%
2022/12/12	0	0.00	20	26.25	26.40	-20	16,068	-0.12%
2022/12/09	2	26.30	1.1	26.35	26.20	0.9	16,567	0.01%
2022/12/08	1	26.20	1	26.10	26.30	0	16,548	0.00%
2022/12/07	0	0.00	30	26.40	26.15	-30	16,571	-0.18%
2022/12/06	5	25.96	12.1	26.17	25.90	-7.1	16,461	-0.04%
2022/12/05	31.6	26.00	0	0.00	25.90	31.6	16,290	0.19%
2022/12/02	41.2	25.84	1	25.85	25.85	40.2	16,262	0.25%
2022/12/01	33.2	26.10	15	26.18	26.20	18.2	16,286	0.11%
2022/11/30	2	26.05	30	26.36	26.20	-28	16,261	-0.17%
2022/11/29	5.2	25.85	8	26.11	26.20	-2.8	15,636	-0.02%
2022/11/28	7	25.86	1.1	25.89	25.85	5.9	15,494	0.04%
2022/11/25	5	25.62	2	25.68	25.90	3	15,448	0.02%
2022/11/24	1	25.40	2	25.45	25.60	-1	15,343	-0.01%
2022/11/23	6.2	25.45	1.1	25.41	25.45	5.1	15,251	0.03%
2022/11/22	8	25.23	0	0.00	25.30	8	15,217	0.05%
2022/11/21	1	25.20	0	0.00	25.35	1	15,132	0.01%
2022/11/18	16.2	25.34	3	25.40	25.30	13.2	15,085	0.09%
2022/11/17	4.2	25.45	1	25.40	25.55	3.2	14,982	0.02%
2022/11/16	4.6	25.65	0	0.00	25.70	4.6	15,010	0.03%
2022/11/15	20	25.70	1	25.60	25.90	19	14,833	0.13%
2022/11/14	61	25.82	1	25.90	25.80	60	14,741	0.41%
2022/11/11	0.2	25.65	34	25.77	25.90	-33.8	14,501	-0.23%
2022/11/10	1.3	25.24	0	0.00	25.15	1.3	14,332	0.01%
2022/11/09	0	0.00	12.3	25.11	25.30	-12.3	14,352	-0.09%
2022/11/08	0	0.00	8	25.06	25.10	-8	14,290	-0.06%
2022/11/07	0	0.00	2.1	24.81	24.95	-2.1	14,254	-0.01%
2022/11/04	0.6	24.45	2	24.95	24.95	-1.4	14,308	-0.01%
2022/11/03	2.1	24.40	0.2	24.70	24.55	1.9	14,262	0.01%
2022/11/02	3	24.77	0	0.00	24.75	3	14,218	0.02%
2022/11/01	1	24.76	0	0.00	24.90	1	14,409	0.01%
2022/10/31	1.2	24.72	10.1	24.81	24.75	-8.9	14,436	-0.06%
2022/10/28	0.1	24.69	1	24.75	24.55	-0.9	14,652	-0.01%
2022/10/27	3.1	24.66	0	0.00	24.60	3.1	14,850	0.02%
2022/10/26	11	24.76	10.3	24.92	24.85	0.7	14,932	0.00%
2022/10/25	10.1	24.50	16	24.68	24.75	-5.9	14,979	-0.04%
2022/10/24	1.1	24.41	10	24.43	24.50	-8.9	15,161	-0.06%
2022/10/21	85	24.15	95.1	24.14	24.15	-10.1	15,163	-0.07%
2022/10/20	26	23.20	20	23.80	23.75	6	15,189	0.04%
2022/10/19	9	23.88	2.2	24.12	23.75	6.8	14,930	0.05%
2022/10/18	7.8	24.03	1	24.15	24.05	6.8	14,910	0.05%
2022/10/17	12.1	24.02	14	24.10	24.00	-1.9	14,972	-0.01%
2022/10/14	30.4	24.48	1	24.40	24.45	29.4	14,912	0.20%
2022/10/13	58.3	24.50	0	0.00	24.55	58.3	14,869	0.39%
2022/10/12	4	25.01	31.5	25.03	25.15	-27.5	14,573	-0.19%
2022/10/11	39.4	25.06	0	0.00	25.00	39.4	14,633	0.27%
2022/10/07	0.1	25.60	0	0.00	25.50	0.1	14,359	0.00%
2022/10/06	1	25.65	6	25.69	25.80	-5	14,317	-0.03%
2022/10/05	8	25.57	10	25.55	25.45	-2	14,397	-0.01%
2022/10/04	25.5	25.37	1	25.45	25.55	24.5	14,411	0.17%
2022/10/03	37.9	25.58	30	25.55	25.65	7.9	14,232	0.06%
2022/09/30	5.2	26.15	5	26.15	26.00	0.2	14,164	0.00%
2022/09/29	15.2	26.26	121	26.26	26.35	-105.8	14,154	-0.75%	大賣/鉅額交易
2022/09/28	12.5	26.21	10	26.45	26.35	2.5	14,075	0.02%
2022/09/27	7	26.23	25	26.39	26.60	-18	13,907	-0.13%
2022/09/26	53.2	26.33	1.3	26.28	26.25	51.9	13,928	0.37%
2022/09/23	2	26.65	11.7	26.74	26.65	-9.6	14,030	-0.07%
2022/09/22	43.3	26.40	1	26.60	26.50	42.3	14,280	0.30%
2022/09/21	12.2	26.76	9.6	26.81	26.75	2.6	14,397	0.02%
2022/09/20	12	26.56	0.1	26.60	26.50	11.9	14,439	0.08%
2022/09/19	11.5	26.83	3.5	26.89	26.60	8	14,574	0.05%
2022/09/16	0.3	26.93	42.4	26.87	26.90	-42.1	14,830	-0.28%
2022/09/15	6	26.51	0.2	26.59	26.45	5.8	14,670	0.04%
2022/09/14	4	26.46	54.1	26.49	26.40	-50.1	14,859	-0.34%
2022/09/13	6	26.79	34	26.79	26.75	-28	15,390	-0.18%
2022/09/12	0	0.00	19.2	26.74	26.80	-19.2	15,786	-0.12%
2022/09/08	2	26.35	4	26.46	26.45	-2	16,168	-0.01%
2022/09/07	13.1	26.30	0	0.00	26.20	13.1	16,563	0.08%
2022/09/06	1	26.60	8	26.56	26.60	-7	16,710	-0.04%
2022/09/05	3	26.47	20	26.47	26.45	-17	16,861	-0.10%
2022/09/02	14	26.23	5	26.20	26.15	9	17,023	0.05%
2022/09/01	14.1	26.20	2	26.35	26.30	12.1	17,117	0.07%
2022/08/31	4.1	26.55	0	0.00	26.55	4.1	17,015	0.02%
2022/08/30	15	26.41	4.1	26.26	26.35	10.9	17,038	0.06%
2022/08/29	18.7	26.34	116	26.23	26.35	-97.3	17,074	-0.57%	大賣/
2022/08/26	11	26.60	0	0.00	26.65	11	17,112	0.06%
2022/08/25	5	26.44	0.3	26.50	26.55	4.8	17,237	0.03%
2022/08/24	3.2	26.15	11	26.21	26.25	-7.8	17,596	-0.04%
2022/08/23	13.4	26.26	0	0.00	26.15	13.4	18,826	0.07%
2022/08/22	4.2	26.52	200	26.50	26.60	-195.8	19,109	-1.02%	大賣/鉅額交易
2022/08/19	1.2	26.76	0	0.00	26.80	1.2	19,335	0.01%
2022/08/18	0.2	26.70	7	26.70	26.80	-6.8	19,534	-0.03%
2022/08/17	0.1	26.70	25	26.70	26.80	-25	19,732	-0.13%
2022/08/16	49	26.49	1.1	26.60	26.55	47.9	19,947	0.24%
2022/08/15	17	26.58	21	26.60	26.60	-4	20,364	-0.02%
2022/08/12	2	26.63	0	0.00	26.65	2	20,639	0.01%
2022/08/11	10	26.80	52.3	26.71	26.80	-42.3	20,912	-0.20%
2022/08/10	3	26.32	28.3	26.28	26.30	-25.3	21,162	-0.12%
2022/08/09	2	25.58	21	25.59	25.90	-19	21,187	-0.09%
2022/08/08	44.7	25.42	40	25.45	25.45	4.7	21,340	0.02%
2022/08/05	14.5	25.62	0	0.00	25.65	14.5	21,289	0.07%
2022/08/04	57.9	25.49	1	25.40	25.55	56.9	21,507	0.26%
2022/08/03	9.2	26.88	40	26.88	26.95	-30.8	21,404	-0.14%
2022/08/02	10.3	26.77	20	26.90	26.95	-9.7	21,427	-0.05%
2022/08/01	13.1	27.00	23	27.00	27.00	-9.9	21,415	-0.05%
2022/07/29	126.8	26.79	5	27.00	27.00	121.8	21,474	0.57%	大買/鉅額交易
2022/07/28	155	26.59	9	26.57	26.75	146	21,233	0.69%	大買/鉅額交易
2022/07/27	4.1	26.40	10.1	26.20	26.35	-6	21,094	-0.03%
2022/07/26	10.6	25.86	0	0.00	25.90	10.6	20,974	0.05%
2022/07/25	3	25.82	1	26.05	26.00	2	20,901	0.01%
2022/07/22	15	25.57	30	25.70	25.75	-15	21,003	-0.07%
2022/07/21	202.4	25.42	1	25.15	25.50	201.4	20,972	0.96%	大買/鉅額交易
2022/07/20	8	25.05	0	0.00	25.00	8	21,046	0.04%
2022/07/19	10	25.05	0.5	25.15	25.05	9.5	21,077	0.05%
2022/07/18	2	24.95	4	24.80	25.05	-2	21,225	-0.01%
2022/07/15	8.5	24.77	0	0.00	24.70	8.5	21,225	0.04%
2022/07/14	1	25.10	0	0.00	25.20	1	21,294	0.00%
2022/07/13	32	25.00	10	25.20	25.30	22	21,346	0.10%
2022/07/12	99.4	24.73	12	24.51	24.50	87.4	21,402	0.41%
2022/07/11	27.7	25.34	10	25.30	25.30	17.7	21,405	0.08%
2022/07/08	17	25.74	1	25.75	25.50	16	21,700	0.07%
2022/07/07	67.1	25.33	10	25.55	25.55	57.1	21,745	0.26%
2022/07/06	14	25.75	0	0.00	25.60	14	21,680	0.06%
2022/07/05	20.7	26.00	20	26.10	25.95	0.7	21,855	0.00%
2022/07/04	10	25.70	2	26.00	25.90	8	21,929	0.04%
2022/07/01	91.5	25.81	14	25.85	25.80	77.5	22,193	0.35%
2022/06/30	5.6	26.13	180	26.02	26.20	-174.4	22,426	-0.78%	大賣/鉅額交易
2022/06/29	0.2	26.35	0	0.00	26.35	0.2	22,269	0.00%
2022/06/28	1	26.40	0.3	26.50	26.45	0.7	22,321	0.00%
2022/06/27	0	0.00	4.3	26.50	26.45	-4.3	22,337	-0.02%
2022/06/24	1	26.50	2	26.50	26.40	-1	22,154	0.00%
2022/06/22	0	0.00	10	26.10	26.30	-10	21,769	-0.05%
2022/06/21	3	26.40	6.2	26.44	26.40	-3.2	21,655	-0.01%
2022/06/20	10	25.88	1	26.10	25.80	9	21,249	0.04%
2022/06/17	63.3	26.14	61	25.84	25.85	2.3	20,924	0.01%
2022/06/16	2.1	26.65	0	0.00	26.40	2.1	20,568	0.01%
2022/06/15	7	26.32	1	26.30	26.40	6	20,682	0.03%
2022/06/14	1	26.15	7	26.31	26.50	-6	20,708	-0.03%
2022/06/13	14	25.99	7.8	26.13	26.20	6.2	20,681	0.03%
2022/06/10	4.1	26.23	0	0.00	26.20	4.1	20,562	0.02%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/08	0.9	26.52	0	0.00	26.45	0.9	20,569	0.00%
2022/06/07	0.2	26.35	1	26.45	26.45	-0.8	20,624	0.00%
2022/06/06	24.2	26.31	9	26.25	26.35	15.2	20,684	0.07%
2022/06/02	1.5	26.40	0	0.00	26.40	1.5	20,909	0.01%
2022/06/01	23.4	26.78	0	0.00	26.50	23.4	21,246	0.11%
2022/05/31	21.1	26.56	0.1	26.70	27.35	21	20,960	0.10%
2022/05/30	165	26.74	32.4	26.74	26.95	132.6	19,744	0.67%	大買/鉅額交易
2022/05/27	1.3	26.53	2.2	26.51	26.55	-0.9	19,459	0.00%
2022/05/26	1	26.40	1	26.30	26.25	0	19,429	0.00%
2022/05/25	0.1	26.33	0	0.00	26.35	0.1	19,678	0.00%
2022/05/24	0.1	26.50	15	26.49	26.50	-14.9	19,804	-0.08%
2022/05/23	3.1	26.09	4	26.24	26.25	-0.9	19,567	0.00%
2022/05/20	3	25.93	2	25.98	26.20	1	19,291	0.01%
2022/05/19	7	25.76	2	25.90	25.80	5	19,053	0.03%
2022/05/18	17	25.74	4	26.31	26.35	13	18,812	0.07%
2022/05/17	1	25.50	0	0.00	25.50	1	18,588	0.01%
2022/05/16	22	25.55	13	25.56	25.70	9	18,547	0.05%
2022/05/13	4.2	25.63	2.1	25.65	25.60	2.1	18,389	0.01%
2022/05/12	22.3	25.57	20	26.05	25.50	2.3	18,420	0.01%
2022/05/11	26	26.26	2	26.28	26.35	24	18,171	0.13%
2022/05/10	13.1	26.42	1	26.45	26.35	12.1	18,077	0.07%
2022/05/09	3	26.12	138.2	26.21	26.10	-135.2	18,003	-0.75%	大賣/鉅額交易
2022/05/06	22.1	26.74	69.3	26.75	26.85	-47.2	18,006	-0.26%
2022/05/05	13.5	27.15	25	27.28	27.10	-11.5	18,118	-0.06%
2022/05/03	6.2	27.53	4	27.55	27.50	2.2	18,343	0.01%
2022/04/29	11	27.63	2	27.78	27.80	9	18,470	0.05%
2022/04/28	9.1	27.46	18	27.43	27.60	-8.9	18,634	-0.05%
2022/04/27	5	27.76	11	27.70	27.65	-6	18,543	-0.03%
2022/04/26	2	27.80	2	28.05	28.00	0	18,531	0.00%
2022/04/25	4	27.49	2.9	27.69	27.60	1.1	18,432	0.01%
2022/04/22	1.1	27.88	0.3	27.96	27.95	0.9	18,353	0.00%
2022/04/21	10.3	27.77	0	0.00	27.70	10.3	18,387	0.06%
2022/04/20	8	27.58	21.7	27.82	28.10	-13.7	18,500	-0.07%
2022/04/19	36.1	27.97	5	27.96	27.75	31.1	18,465	0.17%
2022/04/18	20	27.73	44	27.60	27.80	-24	18,595	-0.13%
2022/04/15	18	28.38	121.2	28.63	28.40	-103.2	18,348	-0.56%	大賣/鉅額交易
2022/04/14	69.6	29.02	39	28.86	28.60	30.6	18,334	0.17%
2022/04/13	8	29.42	0.4	29.53	29.55	7.6	18,102	0.04%
2022/04/12	3.2	29.45	21	29.46	29.60	-17.8	17,969	-0.10%
2022/04/11	38.1	29.68	5	29.95	29.65	33.1	17,812	0.19%
2022/04/08	8	29.29	7.7	29.20	29.50	0.3	17,646	0.00%
2022/04/07	86.8	29.62	11	29.67	29.10	75.8	17,519	0.43%
2022/04/06	12	28.95	43.1	29.32	29.75	-31.1	17,130	-0.18%
2022/04/01	23.6	28.49	7.1	28.44	28.50	16.5	16,701	0.10%
2022/03/31	1	28.40	4	28.46	28.45	-3	16,554	-0.02%
2022/03/30	23.2	27.77	23	27.93	28.00	0.2	16,221	0.00%
2022/03/29	34	27.65	20	27.78	27.65	14	15,994	0.09%
2022/03/28	2.1	27.70	24	27.59	27.80	-21.9	15,957	-0.14%
2022/03/25	2.9	27.67	3.5	27.67	27.75	-0.6	15,883	0.00%
2022/03/24	0	27.55	8	27.56	27.60	-8	15,791	-0.05%
2022/03/23	33.2	27.33	30	27.42	27.50	3.2	15,821	0.02%
2022/03/22	3	26.88	9	27.06	27.20	-6	15,653	-0.04%
2022/03/21	36.1	27.03	7	27.13	27.00	29.1	15,565	0.19%
2022/03/18	21	26.80	61.1	26.89	27.00	-40.1	15,517	-0.26%
2022/03/17	1.1	26.50	13	26.62	26.55	-11.9	15,079	-0.08%
2022/03/16	4	26.10	11	26.16	26.30	-7	14,874	-0.05%
2022/03/15	2.2	25.80	142.2	25.75	25.90	-140	14,711	-0.95%	大賣/鉅額交易
2022/03/14	3.2	25.78	3	25.87	25.95	0.2	14,695	0.00%
2022/03/11	0	25.55	40	25.60	25.60	-40	14,709	-0.27%
2022/03/10	11.1	25.61	13	25.54	25.75	-1.9	14,721	-0.01%
2022/03/09	14.4	25.20	23.3	25.29	25.10	-8.8	14,629	-0.06%
2022/03/08	32.4	25.12	0.4	25.20	25.05	32	14,503	0.22%
2022/03/07	26.2	25.46	5	25.26	25.50	21.2	14,280	0.15%
2022/03/04	33.7	25.91	6	25.88	26.00	27.7	14,549	0.19%
2022/03/03	14.1	26.15	26	26.30	26.25	-11.9	14,587	-0.08%
2022/03/01	10	26.02	71	25.86	26.10	-61	14,606	-0.42%
2022/02/25	5.6	25.60	68	25.56	25.70	-62.4	14,418	-0.43%
2022/02/24	50	25.80	0	0.00	25.85	50	13,978	0.36%
2022/02/23	1	26.10	1	26.10	26.25	0	13,716	0.00%
2022/02/22	19.3	26.06	3.5	26.07	26.20	15.8	13,725	0.11%
2022/02/21	0	0.00	2	26.25	26.35	-2	13,701	-0.01%
2022/02/18	0.5	26.52	3	26.40	26.35	-2.5	13,812	-0.02%
2022/02/17	2	26.53	32	26.50	26.60	-30	13,849	-0.22%
2022/02/16	1	26.40	4	26.41	26.35	-3	13,860	-0.02%
2022/02/15	4	26.25	0	26.40	26.20	4	13,890	0.03%
2022/02/14	4.2	26.10	42.3	26.17	26.40	-38.1	13,880	-0.27%
2022/02/11	3.2	26.49	0	0.00	26.55	3.2	13,718	0.02%
2022/02/10	29	26.47	1	26.45	26.60	28	13,790	0.20%
2022/02/09	4.2	26.40	61.5	26.46	26.55	-57.3	13,764	-0.42%
2022/02/08	8.9	26.12	25	26.08	26.20	-16.1	13,636	-0.12%
2022/02/07	3.5	25.42	39	25.59	25.75	-35.5	13,397	-0.27%
2022/01/26	2	25.10	1.1	25.15	25.15	1	13,050	0.01%
2022/01/25	29.7	24.77	16	24.79	25.10	13.7	13,017	0.11%
2022/01/24	6.1	24.92	262	24.96	25.15	-255.9	12,765	-2.00%	大賣/鉅額交易
2022/01/21	34.5	25.13	0	0.00	25.20	34.5	12,770	0.27%
2022/01/20	21	25.25	205	25.30	25.50	-184	12,567	-1.46%	大賣/鉅額交易
2022/01/19	4	25.31	1	25.25	25.35	3	12,445	0.02%
2022/01/18	2	25.38	0	0.00	25.35	2	12,468	0.02%
2022/01/17	14	25.30	10	25.35	25.35	4	12,371	0.03%
2022/01/14	29.2	25.59	3.4	25.50	25.50	25.8	12,245	0.21%
2022/01/13	5.7	25.66	22	25.68	25.80	-16.3	12,173	-0.13%
2022/01/12	8	25.44	5	25.49	25.55	3	11,969	0.02%
2022/01/11	8	25.34	29	25.29	25.45	-21	11,936	-0.18%
2022/01/10	1	25.00	0	25.10	25.10	1	11,772	0.01%
2022/01/07	7	24.98	43.1	25.01	25.00	-36.1	11,806	-0.31%
2022/01/06	3.4	24.73	7.1	24.79	24.80	-3.7	11,623	-0.03%
2022/01/05	27.4	24.55	13	24.60	24.65	14.4	11,484	0.13%
2022/01/04	0	0.00	2.2	24.50	24.50	-2.2	11,607	-0.02%
2022/01/03	22.1	24.36	11	24.40	24.40	11.1	11,606	0.10%
2021/12/30	1	24.50	2.2	24.50	24.50	-1.2	11,545	-0.01%
2021/12/29	1	24.45	9	24.48	24.55	-8	11,615	-0.07%
2021/12/28	2	24.28	13	24.32	24.35	-11	11,614	-0.09%
2021/12/27	0	0.00	3.7	24.22	24.25	-3.7	11,573	-0.03%
2021/12/24	1	24.15	1	24.20	24.20	0	11,784	0.00%
2021/12/23	1	24.20	0	0.00	24.15	1	11,908	0.01%
2021/12/22	4	24.05	2	24.05	24.10	2	12,045	0.02%
2021/12/20	103	24.00	0	0.00	23.95	103	12,072	0.85%	大買/鉅額交易
2021/12/17	0	0.00	6	24.14	24.15	-6	12,008	-0.05%
2021/12/16	10	23.85	5	23.90	23.95	5	11,898	0.04%
2021/12/15	2	23.88	1.1	23.96	23.90	0.9	12,243	0.01%
2021/12/14	49	23.86	0	0.00	23.90	49	12,569	0.39%
2021/12/13	1.5	24.20	5.4	24.20	24.10	-3.9	12,520	-0.03%
2021/12/10	0	0.00	30	24.05	24.10	-30	12,483	-0.24%
2021/12/09	74	23.99	0	0.00	24.00	74	12,461	0.59%
2021/12/08	1	23.95	5	23.97	24.00	-4	12,429	-0.03%
2021/12/07	3	23.75	1	24.00	24.00	2	12,364	0.02%
2021/12/06	2.4	23.73	0	0.00	23.80	2.4	12,355	0.02%
2021/12/03	2.2	23.72	0	23.70	23.75	2.1	12,455	0.02%
2021/12/02	1	23.55	3	23.55	23.70	-2	12,452	-0.02%
2021/12/01	0	0.00	3	23.30	23.60	-3	12,410	-0.02%
2021/11/30	33.2	23.24	0	0.00	23.10	33.2	12,353	0.27%
2021/11/29	35.3	23.28	0	0.00	23.30	35.3	11,718	0.30%
2021/11/26	2.1	23.50	0	23.60	23.50	2	11,677	0.02%
2021/11/25	11	23.65	234	23.77	23.80	-223	11,846	-1.88%	大賣/鉅額交易
2021/11/24	23	23.70	0	0.00	23.70	23	11,964	0.19%
2021/11/23	35.2	23.60	0	0.00	23.60	35.2	12,109	0.29%
2021/11/22	0	23.70	0	0.00	23.70	0	12,531	0.00%
2021/11/19	1	23.80	21	23.70	23.75	-20	12,989	-0.15%
2021/11/18	8.4	23.91	0	0.00	24.00	8.4	13,360	0.06%
2021/11/17	1	23.75	29	23.78	23.85	-28	13,323	-0.21%
2021/11/16	1.3	23.46	35	23.59	23.60	-33.7	13,402	-0.25%
2021/11/15	17.2	23.52	6.1	23.53	23.50	11.1	13,513	0.08%
2021/11/12	18	23.17	3	23.22	23.40	15	13,464	0.11%
2021/11/11	0.6	23.10	0	0.00	23.15	0.6	13,651	0.00%
2021/11/10	0.4	23.09	3.5	23.10	23.10	-3.1	13,777	-0.02%
2021/11/09	0	0.00	24.1	23.00	23.05	-24.1	13,822	-0.17%
2021/11/08	10	22.95	16.8	23.00	23.00	-6.8	13,749	-0.05%
2021/11/05	21.5	22.90	1.2	22.95	23.00	20.2	13,791	0.15%
2021/11/04	2.5	22.88	1	22.90	22.95	1.5	13,743	0.01%
2021/11/02	0	0.00	15.5	22.85	22.95	-15.5	13,927	-0.11%
2021/11/01	0.9	22.90	0.5	22.90	22.85	0.4	13,985	0.00%
2021/10/29	5	22.75	2.1	22.95	22.90	2.9	13,998	0.02%
2021/10/28	1.6	22.90	1.2	22.91	22.90	0.4	13,916	0.00%
2021/10/27	2	22.93	0.6	22.90	22.90	1.4	13,939	0.01%
2021/10/26	1.3	22.87	0.1	22.85	22.90	1.3	14,081	0.01%
2021/10/25	0.5	22.80	0	0.00	22.80	0.5	13,961	0.00%
2021/10/22	25	22.75	5.3	22.76	22.80	19.7	14,068	0.14%
2021/10/21	1	22.80	0	0.00	22.80	1	14,115	0.01%
2021/10/20	12	22.74	2.1	22.71	22.80	9.9	14,108	0.07%
2021/10/19	0	0.00	7.5	22.80	22.80	-7.5	14,230	-0.05%
2021/10/18	0	0.00	0	22.70	22.70	0	14,205	0.00%
2021/10/15	0	0.00	1	22.60	22.60	-1	14,220	-0.01%
2021/10/14	0.8	22.50	30	22.45	22.40	-29.2	14,164	-0.21%
2021/10/13	0	0.00	10	22.40	22.45	-10	14,276	-0.07%
2021/10/12	5	22.40	8	22.36	22.50	-3	14,367	-0.02%
2021/10/08	1	22.45	0.5	22.55	22.40	0.5	14,207	0.00%
2021/10/07	1	22.50	0.1	22.55	22.55	1	14,274	0.01%
2021/10/06	0	0.00	30.3	22.39	22.40	-30.3	14,279	-0.21%
2021/10/05	3.8	22.43	0	0.00	22.35	3.8	14,240	0.03%
2021/10/04	3.4	22.34	5	22.38	22.45	-1.6	14,218	-0.01%
2021/10/01	34	22.38	21	22.39	22.40	13	14,208	0.09%
2021/09/30	1.5	22.52	0	0.00	22.55	1.5	14,047	0.01%
2021/09/29	26	22.41	30.1	22.45	22.55	-4.1	13,960	-0.03%
2021/09/28	6	22.53	0	0.00	22.55	6	13,853	0.04%
2021/09/27	5	22.55	4	22.58	22.60	1	13,842	0.01%
2021/09/24	4	22.55	4	22.60	22.60	0	13,838	0.00%
2021/09/23	3	22.45	6.5	22.44	22.50	-3.5	13,891	-0.03%
2021/09/22	70.9	22.23	63.5	22.30	22.25	7.4	13,936	0.05%
2021/09/17	3.8	22.61	6	22.76	22.50	-2.2	13,614	-0.02%
2021/09/16	1	22.65	5	22.75	22.75	-4	13,269	-0.03%
2021/09/15	4	22.59	2	22.70	22.65	2	13,272	0.02%
2021/09/14	20	22.65	1	22.65	22.70	19	13,385	0.14%
2021/09/13	3	22.45	5	22.60	22.60	-2	13,394	-0.01%
2021/09/10	4	22.44	0	0.00	22.50	4	13,508	0.03%
2021/09/09	12	22.37	1	22.50	22.35	11	13,836	0.08%
2021/09/08	9	22.41	0	0.00	22.55	9	13,836	0.07%
2021/09/07	15	22.52	0	0.00	22.55	15	13,793	0.11%
2021/09/06	204	22.75	0	0.00	22.65	204	13,824	1.48%	大買/鉅額交易
2021/09/03	7.4	22.71	1	22.75	22.80	6.4	13,838	0.05%
2021/09/02	8	22.59	4	22.80	22.60	4	13,843	0.03%
2021/09/01	6	22.75	5	22.80	22.85	1	13,752	0.01%
2021/08/31	7.2	22.68	37	22.70	22.90	-29.8	13,706	-0.22%
2021/08/30	5.2	22.60	3	22.68	22.80	2.2	13,469	0.02%
2021/08/27	2	22.10	9.1	22.40	22.45	-7.1	13,317	-0.05%
2021/08/26	78.2	21.98	0	0.00	22.10	78.2	13,130	0.60%
2021/08/25	57	23.06	28.6	23.06	23.05	28.4	12,765	0.22%
2021/08/24	1	23.10	73	23.06	23.10	-72	12,247	-0.59%
2021/08/23	100	23.05	93.3	23.05	23.05	6.7	11,894	0.06%
2021/08/20	5	23.04	8	23.04	23.00	-3	11,824	-0.03%
2021/08/19	12	23.04	30.3	23.01	23.00	-18.3	12,066	-0.15%
2021/08/18	1.2	23.09	11	23.10	23.15	-9.8	11,913	-0.08%
2021/08/17	0	0.00	30.5	23.13	23.15	-30.5	11,877	-0.26%
2021/08/16	17.1	22.99	2	23.00	23.00	15.1	11,648	0.13%
2021/08/13	0	23.05	0.2	23.00	23.10	-0.2	11,574	0.00%
2021/08/12	0.1	23.10	0.2	23.05	23.10	-0.1	11,601	0.00%
2021/08/11	0.1	23.05	35	23.01	23.10	-35	11,655	-0.30%
2021/08/10	0.3	23.00	4	23.04	23.00	-3.7	11,701	-0.03%
2021/08/09	0.1	22.97	16.4	22.98	23.05	-16.3	12,092	-0.13%
2021/08/06	50.1	22.99	4	22.95	23.00	46.1	12,215	0.38%
2021/08/05	32.3	22.98	23	23.00	23.10	9.3	12,567	0.07%
2021/08/04	1.1	22.95	44	22.99	23.00	-42.9	13,387	-0.32%
2021/08/03	11.1	22.95	2	23.00	23.00	9.1	13,574	0.07%
2021/08/02	0	0.00	1	22.95	22.95	-1	13,711	-0.01%
2021/07/30	10	22.85	0	0.00	22.75	10	13,755	0.07%
2021/07/29	3.1	22.80	81	22.80	22.90	-77.9	13,733	-0.57%
2021/07/28	12.2	22.71	0	0.00	22.80	12.2	13,804	0.09%
2021/07/27	20	22.85	1	22.95	22.90	19	14,110	0.13%
2021/07/26	3	22.83	1	23.10	22.85	2	14,583	0.01%
2021/07/23	21	23.00	75	22.97	23.00	-54	14,578	-0.37%
2021/07/22	0.4	22.85	6.3	22.93	22.95	-5.9	14,534	-0.04%
2021/07/21	1	22.75	19	22.80	22.85	-18	14,517	-0.12%
2021/07/20	10	22.80	15	22.85	22.75	-5	14,656	-0.03%
2021/07/19	0.9	22.89	21.5	22.87	23.00	-20.6	14,673	-0.14%
2021/07/16	0	0.00	38	22.85	22.95	-38	14,780	-0.26%
2021/07/15	15.1	22.89	0	0.00	22.85	15.1	14,887	0.10%
2021/07/14	11	22.85	40	22.82	22.90	-29	14,975	-0.19%
2021/07/13	10.1	22.80	36	22.76	22.80	-25.9	15,143	-0.17%
2021/07/12	2	22.80	26.3	22.78	22.70	-24.3	15,188	-0.16%
2021/07/09	27	22.65	4	22.63	22.65	23	15,270	0.15%
2021/07/08	0	0.00	21	22.60	22.55	-21	15,284	-0.14%
2021/07/07	4	22.48	104	22.50	22.50	-100	15,334	-0.65%	大賣/
2021/07/06	13	22.55	48.2	22.55	22.60	-35.2	15,402	-0.23%
2021/07/05	10.3	22.50	0	0.00	22.60	10.3	15,468	0.07%
2021/07/02	17	22.47	37.1	22.50	22.45	-20.1	15,504	-0.13%
2021/07/01	2	22.55	8.2	22.52	22.50	-6.2	15,588	-0.04%
2021/06/30	15	22.65	50.1	22.62	22.70	-35.1	15,659	-0.22%
2021/06/29	0	0.00	4	22.51	22.55	-4	15,697	-0.03%
2021/06/28	30	22.57	10.5	22.50	22.60	19.6	15,821	0.12%
2021/06/25	1	22.40	2.1	22.45	22.45	-1.1	15,888	-0.01%
2021/06/24	3	22.40	0	0.00	22.35	3	16,016	0.02%
2021/06/23	0	0.00	30	22.40	22.40	-30	16,136	-0.19%
2021/06/22	0.1	22.30	2	22.30	22.25	-1.9	16,061	-0.01%
2021/06/21	1	22.00	13	22.12	22.35	-12	16,091	-0.07%
2021/06/18	0.2	22.25	4	22.20	22.10	-3.9	16,007	-0.02%
2021/06/17	2.1	22.27	0	0.00	22.30	2.1	15,716	0.01%
2021/06/16	16	22.20	0	22.25	22.30	16	16,117	0.10%
2021/06/15	0	0.00	61	22.28	22.30	-61	16,149	-0.38%
2021/06/11	0	0.00	5	22.10	22.20	-5	16,403	-0.03%
2021/06/10	21	22.00	0	0.00	22.10	21	16,643	0.13%
2021/06/09	3	22.05	4	22.10	22.10	-1	16,750	-0.01%
2021/06/08	2	22.10	2	22.10	22.15	0	16,868	0.00%
2021/06/07	5	22.10	2	22.15	22.10	3	17,111	0.02%
2021/06/04	1.3	22.13	1	22.10	22.25	0.3	17,260	0.00%
2021/06/03	2	22.28	0.3	22.30	22.25	1.7	17,736	0.01%
2021/06/02	8	22.26	13	22.30	22.30	-5	17,919	-0.03%
2021/06/01	10	22.20	26.9	22.17	22.20	-16.9	17,974	-0.09%
2021/05/31	12	21.92	240	21.98	22.00	-228	18,220	-1.25%	大賣/鉅額交易
2021/05/28	0	21.80	17.2	21.84	21.85	-17.2	18,356	-0.09%
2021/05/27	2	21.55	23	21.65	21.70	-21	18,689	-0.11%
2021/05/26	3	21.75	1	21.80	21.80	2	18,767	0.01%
2021/05/25	2	21.55	9	21.72	21.75	-7	18,950	-0.04%
2021/05/24	11.1	21.52	0.3	21.55	21.50	10.8	18,997	0.06%
2021/05/21	5.1	21.70	33	21.80	21.65	-27.9	19,245	-0.14%
2021/05/20	5.1	21.45	1	21.55	21.55	4.1	19,338	0.02%
2021/05/19	1	21.55	0	0.00	21.65	1	19,349	0.01%
2021/05/18	13	21.63	17.1	21.55	21.65	-4.1	19,349	-0.02%
2021/05/17	79.2	21.16	192	21.23	21.10	-112.8	19,591	-0.58%	大賣/鉅額交易
2021/05/14	3	21.63	51	21.65	21.70	-48	19,253	-0.25%
2021/05/13	27	21.36	77	21.39	21.45	-50	19,039	-0.26%
2021/05/12	62.8	21.48	49	22.11	21.50	13.8	18,657	0.07%
2021/05/11	55.5	22.57	4	22.68	22.40	51.5	17,762	0.29%
2021/05/10	42.1	22.75	53	22.65	22.80	-10.9	17,585	-0.06%
2021/05/07	135	22.41	0	22.45	22.50	135	17,731	0.76%	大買/鉅額交易
2021/05/06	4	22.30	4	22.29	22.35	0	17,811	0.00%
2021/05/05	17.3	22.28	1	22.35	22.20	16.3	17,760	0.09%
2021/05/04	25.1	22.28	92.7	22.40	22.25	-67.6	17,799	-0.38%
2021/05/03	150.3	22.34	386	22.35	22.40	-235.7	17,488	-1.35%	大買/大賣/鉅額交易
2021/04/29	2	22.90	7.3	22.95	22.90	-5.3	17,233	-0.03%
2021/04/28	9	22.89	15.1	22.95	23.00	-6.1	17,252	-0.04%
2021/04/27	11	22.90	34	22.95	22.95	-23	17,516	-0.13%
2021/04/26	1	22.90	10	22.91	23.00	-9	17,539	-0.05%
2021/04/23	6.5	22.76	10	22.78	22.75	-3.5	17,481	-0.02%
2021/04/22	44.4	22.90	44	22.91	22.90	0.4	17,542	0.00%
2021/04/21	3	22.93	6.2	22.90	22.90	-3.2	17,411	-0.02%
2021/04/20	24	22.88	16	22.85	22.90	8	17,307	0.05%
2021/04/19	18	22.88	9	22.91	23.00	9	17,248	0.05%
2021/04/16	1	22.50	6.2	22.63	22.70	-5.2	17,151	-0.03%
2021/04/15	12	22.49	71	22.42	22.50	-59	17,364	-0.34%
2021/04/14	13	22.21	9.3	22.30	22.25	3.7	17,322	0.02%
2021/04/13	13.3	22.23	2	22.25	22.25	11.3	17,373	0.06%
2021/04/12	10	22.10	11	22.15	22.15	-1	17,373	-0.01%
2021/04/09	13.5	22.10	48	22.06	22.10	-34.5	17,436	-0.20%
2021/04/08	10.5	22.10	10	22.10	22.10	0.5	17,463	0.00%
2021/04/07	11	22.12	8	22.19	22.20	3	17,684	0.02%
2021/04/06	9.3	22.09	6	22.10	22.10	3.3	17,678	0.02%
2021/04/01	25.4	22.06	53	22.05	22.05	-27.6	17,607	-0.16%
2021/03/31	10.9	22.23	9.1	22.22	22.20	1.8	17,499	0.01%
2021/03/30	24	22.12	6	22.10	22.25	18	17,349	0.10%
2021/03/29	18	22.15	30.2	22.15	22.20	-12.1	17,225	-0.07%
2021/03/26	15	22.07	197.5	22.05	22.05	-182.5	17,110	-1.07%	大賣/鉅額交易
2021/03/25	4	22.00	18	22.02	22.05	-14	16,997	-0.08%
2021/03/24	2	21.85	0	0.00	21.90	2	17,042	0.01%
2021/03/23	5	21.82	1.1	21.85	21.85	3.9	17,006	0.02%
2021/03/22	2.6	21.69	3.3	21.80	21.85	-0.7	17,098	0.00%
2021/03/19	33.2	21.61	1	21.85	21.50	32.2	17,165	0.19%
2021/03/18	23	21.92	16.3	21.96	21.95	6.7	16,788	0.04%
2021/03/17	12	21.95	10	22.05	21.90	2	16,831	0.01%
2021/03/16	20.1	22.10	37.7	22.06	22.15	-17.6	16,770	-0.11%
2021/03/15	0.4	21.90	25	21.89	21.95	-24.6	17,043	-0.14%
2021/03/12	27	21.64	31	21.62	21.75	-4	17,330	-0.02%
2021/03/11	58	21.78	16.3	21.67	21.60	41.7	17,493	0.24%
2021/03/10	11	21.54	7	21.56	21.60	4	17,361	0.02%
2021/03/09	19.1	21.42	35.3	21.45	21.50	-16.2	17,252	-0.09%
2021/03/08	3.3	21.11	30.2	21.11	21.10	-26.8	16,883	-0.16%
2021/03/05	15.4	21.07	7	21.04	21.10	8.4	16,766	0.05%
2021/03/04	19	21.09	0	0.00	21.05	19	17,400	0.11%
2021/03/03	13	21.25	4.4	21.28	21.25	8.6	17,280	0.05%
2021/03/02	53	21.25	0.2	21.25	21.15	52.8	17,097	0.31%
2021/02/26	341.9	21.01	1	21.15	20.85	340.9	16,741	2.04%	大買/鉅額交易
2021/02/25	8	21.14	42.1	21.25	21.35	-34.1	16,235	-0.21%
2021/02/24	28.2	21.11	16	21.21	21.10	12.2	16,143	0.08%
2021/02/23	10.1	20.94	51	21.01	21.10	-40.9	16,111	-0.25%
2021/02/22	29.1	20.93	8	20.91	20.80	21.1	15,976	0.13%
2021/02/19	35	20.85	1	20.80	20.90	34	16,074	0.21%
2021/02/18	3.2	20.90	0.2	20.90	20.85	3	16,145	0.02%
2021/02/17	11.2	20.72	32	20.75	20.80	-20.8	16,250	-0.13%
2021/02/05	102.4	20.58	5	20.55	20.60	97.4	15,959	0.61%	大買/
2021/02/04	11.1	20.40	2	20.40	20.40	9.1	16,049	0.06%
2021/02/03	8.2	20.43	19	20.45	20.40	-10.8	16,418	-0.07%
2021/02/02	9.1	20.40	5	20.45	20.40	4.1	16,717	0.02%
2021/02/01	22.3	20.35	10.7	20.35	20.30	11.6	16,805	0.07%
2021/01/29	94	20.22	1	20.30	20.20	93	16,838	0.55%
2021/01/28	82.1	20.33	6.1	20.35	20.35	76	16,605	0.46%
2021/01/27	4	20.45	12	20.54	20.40	-8	16,491	-0.05%
2021/01/26	17	20.50	76	20.45	20.45	-59	16,490	-0.36%
2021/01/25	6	20.60	3	20.60	20.70	3	16,461	0.02%
2021/01/22	57	20.45	2.1	20.40	20.40	55	16,638	0.33%
2021/01/21	73	20.62	10.1	20.60	20.50	62.9	16,522	0.38%
2021/01/20	41	20.66	9	20.72	20.50	32	16,491	0.19%
2021/01/19	108.9	20.90	0	0.00	20.90	108.9	16,147	0.67%	大買/鉅額交易
2021/01/18	12	20.90	1	20.90	20.95	11	16,144	0.07%
2021/01/15	22.1	21.16	8.2	21.12	21.05	13.9	16,036	0.09%
2021/01/14	6	21.25	10	21.30	21.30	-4	16,029	-0.02%
2021/01/13	156	21.33	18	21.34	21.25	138	16,070	0.86%	大買/鉅額交易
2021/01/12	10	21.29	0	0.00	21.30	10	16,086	0.06%
2021/01/11	17	21.37	1	21.40	21.50	16	16,130	0.10%
2021/01/08	62.4	21.18	15	21.26	21.50	47.4	16,091	0.29%
2021/01/07	6	21.15	5.2	21.14	21.25	0.8	15,881	0.00%
2021/01/06	15	21.08	3.1	21.15	21.00	11.9	15,806	0.08%
2021/01/05	14.1	21.15	2	21.10	21.25	12.1	15,685	0.08%
2021/01/04	38	21.17	3	21.18	21.10	35	15,707	0.22%
2020/12/31	0	0.00	35	21.24	21.35	-35	15,600	-0.22%
2020/12/30	40.1	21.27	58	21.17	21.35	-17.9	15,531	-0.11%
2020/12/29	8.7	20.82	9.4	20.87	20.90	-0.7	15,347	0.00%
2020/12/28	6	20.75	10	20.75	20.80	-4	15,271	-0.03%
2020/12/25	3	20.70	5	20.76	20.80	-2	15,315	-0.01%
2020/12/24	53	20.70	0	20.80	20.70	53	15,388	0.34%
2020/12/23	7	20.67	0	0.00	20.70	7	15,549	0.05%
2020/12/22	19.4	20.75	1.1	20.76	20.70	18.3	15,733	0.12%
2020/12/21	11	20.75	0	0.00	20.80	11	16,113	0.07%
2020/12/18	12	20.74	0.4	20.80	20.75	11.6	16,333	0.07%
2020/12/17	12	20.69	1	20.70	20.70	11	16,399	0.07%
2020/12/16	8.1	20.69	24.1	20.71	20.75	-16	16,431	-0.10%
2020/12/15	68.1	20.55	28.1	20.56	20.60	40	16,446	0.24%
2020/12/14	54.1	20.71	0	0.00	20.65	54.1	16,425	0.33%
2020/12/11	12	20.79	1	20.90	20.85	11	16,384	0.07%
2020/12/10	24	20.57	12.3	20.56	20.60	11.7	16,209	0.07%
2020/12/09	51.2	20.51	114	20.53	20.60	-62.8	15,936	-0.39%	大賣/
2020/12/08	73	20.83	60	20.81	20.85	13	15,427	0.08%
2020/12/07	56	21.21	6	21.20	21.30	50	15,022	0.33%
2020/12/04	12	21.35	11.4	21.35	21.35	0.7	14,919	0.00%
2020/12/03	47	21.24	1	21.20	21.25	46	14,870	0.31%
2020/12/02	24.4	21.25	1.1	21.26	21.35	23.3	14,919	0.16%
2020/12/01	3	21.30	7	21.34	21.40	-4	15,101	-0.03%
2020/11/30	5.9	21.30	25	21.35	21.30	-19.2	15,230	-0.13%
2020/11/27	3.1	21.37	0	0.00	21.40	3.1	14,897	0.02%
2020/11/26	25	21.39	67	21.43	21.50	-42	14,990	-0.28%
2020/11/25	15	21.51	10	21.50	21.50	5	15,331	0.03%
2020/11/24	25	21.50	2.2	21.46	21.50	22.8	15,346	0.15%
2020/11/23	45	21.62	6.1	21.60	21.60	38.9	15,409	0.25%
2020/11/20	4	21.59	15	21.53	21.60	-11	15,382	-0.07%
2020/11/19	63.1	21.67	3	21.67	21.70	60.1	15,365	0.39%
2020/11/18	13	21.67	33	21.75	21.80	-20	15,276	-0.13%
2020/11/17	23	21.57	8	21.59	21.65	15	15,116	0.10%
2020/11/16	16	21.58	3	21.57	21.65	13	15,413	0.08%
2020/11/12	11	21.51	3	21.45	21.40	8	15,490	0.05%
2020/11/11	27	21.63	25	21.63	21.75	2	15,461	0.01%
2020/11/10	4	21.21	92	21.35	21.45	-88	15,358	-0.57%
2020/11/09	1.2	21.01	16.1	21.08	21.05	-14.9	15,268	-0.10%
2020/11/06	17	20.79	6	20.88	20.90	11	15,375	0.07%
2020/11/05	4.4	20.72	0.1	20.85	20.80	4.3	15,553	0.03%
2020/11/04	8	20.50	3	20.55	20.50	5	15,732	0.03%
2020/11/03	7	20.51	0.2	20.50	20.60	6.8	17,096	0.04%
2020/11/02	21	20.12	12	20.39	20.45	9	17,755	0.05%
2020/10/30	23.8	20.10	0	0.00	20.05	23.8	18,137	0.13%
2020/10/29	13	20.15	1	20.20	20.15	12	18,163	0.07%
2020/10/28	6.3	20.26	2	20.33	20.30	4.3	18,424	0.02%
2020/10/27	28	20.26	0	0.00	20.40	28	18,600	0.15%
2020/10/26	2.6	20.39	8.3	20.33	20.40	-5.7	19,031	-0.03%
2020/10/23	5	20.24	0	0.00	20.30	5	19,443	0.03%
2020/10/22	10	20.21	6	20.21	20.40	4	19,734	0.02%
2020/10/21	22	20.21	4	20.24	20.20	18	19,868	0.09%
2020/10/20	23	20.25	0	0.00	20.25	23	19,924	0.12%
2020/10/19	19	20.34	25.5	20.35	20.35	-6.5	19,994	-0.03%
2020/10/16	28	20.42	10	20.50	20.30	18	20,192	0.09%
2020/10/15	25	20.44	1	20.45	20.45	24	20,375	0.12%
2020/10/14	2	20.60	0	0.00	20.60	2	20,450	0.01%
2020/10/13	2	20.60	21	20.55	20.65	-19	20,613	-0.09%
2020/10/12	8	20.70	0	0.00	20.75	8	20,746	0.04%
2020/10/08	15.2	20.74	0.4	20.85	20.80	14.8	20,795	0.07%
2020/10/07	5	20.76	2	20.80	20.70	3	20,850	0.01%
2020/10/06	1	20.75	0	0.00	20.85	1	21,024	0.00%
2020/10/05	53.4	20.60	2	20.60	20.65	51.4	21,185	0.24%
2020/09/30	10	20.63	0	0.00	20.55	10	21,281	0.05%
2020/09/29	74	20.62	3	20.70	20.60	71	21,381	0.33%
2020/09/28	15	20.30	10	20.45	20.60	5	21,493	0.02%
2020/09/25	9	20.21	10	20.05	20.15	-1	21,576	0.00%
2020/09/24	87	19.94	10.1	20.00	19.90	76.9	21,593	0.36%
2020/09/23	64.5	20.25	19	20.28	20.20	45.5	21,306	0.21%
2020/09/22	48	20.47	2.4	20.56	20.45	45.6	21,229	0.21%
2020/09/21	56	20.75	0	0.00	20.70	56	21,153	0.26%
2020/09/18	10	20.90	2.4	20.88	20.90	7.6	21,191	0.04%
2020/09/17	18	20.86	0	0.00	20.85	18	21,134	0.09%
2020/09/16	2.6	21.02	7.4	21.02	21.05	-4.8	21,189	-0.02%
2020/09/15	15	20.90	1	20.95	21.00	14	21,158	0.07%
2020/09/14	5.8	20.86	13	20.83	20.90	-7.2	21,452	-0.03%
2020/09/11	17	20.81	3	20.85	20.90	14	21,704	0.06%
2020/09/10	15	20.83	0	0.00	20.90	15	21,867	0.07%
2020/09/09	31	20.73	1	20.90	20.90	30	22,015	0.14%
2020/09/08	10	20.84	10	20.80	20.95	0	22,113	0.00%
2020/09/07	17.8	20.74	13	20.69	20.85	4.8	22,380	0.02%
2020/09/04	45.9	20.75	0	0.00	20.70	45.9	22,636	0.20%
2020/09/03	14	20.86	10	20.95	20.90	4	22,626	0.02%
2020/09/02	104	20.95	3	20.93	20.95	101	22,613	0.45%	大買/鉅額交易
2020/09/01	81.7	21.22	0	0.00	21.15	81.7	22,376	0.36%
2020/08/31	85.3	21.35	2	21.35	21.25	83.3	22,326	0.37%
2020/08/28	3	21.27	6	21.35	21.40	-3	22,284	-0.01%
2020/08/27	19	21.32	17	21.30	21.25	2	22,554	0.01%
2020/08/26	14	21.36	0	0.00	21.40	14	22,568	0.06%
2020/08/25	11	21.42	0	0.00	21.40	11	22,686	0.05%
2020/08/24	41	21.42	12	21.40	21.35	29	23,389	0.12%
2020/08/21	2	21.50	8	21.49	21.55	-6	23,510	-0.03%
2020/08/20	137	21.41	30	21.53	21.35	107	23,586	0.45%	大買/鉅額交易
2020/08/19	15	21.87	16	21.96	21.80	-1	23,248	0.00%
2020/08/18	30	21.75	0	0.00	21.85	30	23,146	0.13%
2020/08/17	37.8	21.61	52	21.75	21.85	-14.2	23,119	-0.06%
2020/08/14	36	21.70	20	21.75	21.65	16	23,106	0.07%
2020/08/13	20	21.81	0	0.00	21.85	20	22,898	0.09%
2020/08/12	51.1	21.77	57.2	21.78	21.80	-6.1	22,848	-0.03%
2020/08/11	29	21.98	5	21.95	21.90	24	22,657	0.11%
2020/08/10	76	22.07	0	0.00	22.05	76	22,512	0.34%
2020/08/07	347.2	22.05	5	22.09	22.05	342.2	22,375	1.53%	大買/鉅額交易
2020/08/06	84	23.80	135	23.81	23.90	-51	21,100	-0.24%	大賣/
2020/08/05	82.3	23.57	155	23.63	23.70	-72.7	20,604	-0.35%	大賣/
2020/08/04	8.2	23.43	4	23.50	23.45	4.2	20,273	0.02%
2020/08/03	11	23.49	4	23.39	23.35	7	20,124	0.03%
2020/07/31	14	23.63	14	23.65	23.60	0	19,865	0.00%
2020/07/30	20	23.69	3	23.78	23.80	17	19,824	0.09%
2020/07/29	2	23.50	56	23.52	23.55	-54	19,509	-0.28%
2020/07/28	13.9	23.10	15	23.11	23.15	-1.1	19,384	-0.01%
2020/07/27	9	23.17	2	23.18	23.00	7	19,502	0.04%
2020/07/24	4	23.29	5.2	23.30	23.25	-1.2	19,610	-0.01%
2020/07/23	5	23.45	23	23.43	23.40	-18	19,689	-0.09%
2020/07/22	3.1	23.43	6	23.43	23.50	-3	19,983	-0.01%
2020/07/21	2	23.25	2	23.28	23.20	0	20,274	0.00%
2020/07/20	5	23.10	5.2	23.11	23.10	-0.2	20,291	0.00%
2020/07/17	10.4	23.15	5	23.16	23.10	5.4	20,389	0.03%
2020/07/16	5	23.01	9	23.07	23.00	-4	20,541	-0.02%
2020/07/15	3	23.00	6	23.01	23.10	-3	20,460	-0.01%
2020/07/14	1	23.00	6	23.05	22.95	-5	20,634	-0.02%
2020/07/13	2	23.05	25	23.03	23.00	-23	20,771	-0.11%
2020/07/10	6.3	22.95	57	22.95	23.00	-50.7	20,880	-0.24%
2020/07/09	0	0.00	7.1	23.20	23.10	-7.1	20,974	-0.03%
2020/07/08	1	23.15	1	23.25	23.15	0	21,036	0.00%
2020/07/07	9.2	23.19	62.4	23.15	23.20	-53.2	21,085	-0.25%
2020/07/06	0.1	23.25	36	23.16	23.25	-35.9	21,036	-0.17%
2020/07/03	5.3	22.95	1	22.95	22.95	4.3	20,969	0.02%
2020/07/02	6	22.81	1.1	22.85	22.90	4.9	21,013	0.02%
2020/07/01	82.6	22.73	20	22.80	22.75	62.6	21,091	0.30%
2020/06/30	38	22.68	1	22.70	22.65	37	21,044	0.18%
2020/06/29	14	22.59	0	0.00	22.65	14	21,241	0.07%
2020/06/24	2.1	22.73	0	0.00	22.70	2.1	21,403	0.01%
2020/06/23	27	22.72	0	0.00	22.75	27	21,747	0.12%
2020/06/22	28	22.58	7	22.55	22.65	21	21,869	0.10%
2020/06/19	13.1	22.62	1	22.65	22.50	12.1	22,331	0.05%
2020/06/18	60	22.68	23	22.73	22.60	37	22,537	0.16%
2020/06/17	211	22.76	15	22.75	22.80	196	22,695	0.86%	大買/鉅額交易
2020/06/16	17	22.87	12	22.78	22.75	5	23,541	0.02%
2020/06/15	15	22.72	1.2	22.66	22.60	13.9	24,996	0.06%
2020/06/12	45.3	22.52	23	22.74	22.85	22.3	25,738	0.09%
2020/06/11	16	23.30	8	23.24	23.00	8	26,333	0.03%
2020/06/10	5.7	23.15	23	23.30	23.50	-17.4	26,541	-0.07%
2020/06/09	32	23.10	0	0.00	23.10	32	27,478	0.12%
2020/06/08	9	23.19	3.4	23.20	23.20	5.6	28,057	0.02%
2020/06/05	1.5	23.18	25.8	23.14	23.15	-24.3	28,075	-0.09%
2020/06/04	14	23.25	5	23.15	23.15	9	28,505	0.03%
2020/06/03	11	23.15	4.1	23.22	23.20	6.9	28,829	0.02%
2020/06/02	0	0.00	29	23.05	23.10	-29	28,794	-0.10%
2020/06/01	2.9	22.93	8	23.01	22.95	-5.1	28,723	-0.02%
2020/05/29	8	22.47	121.2	22.52	22.85	-113.2	28,679	-0.39%	大賣/鉅額交易
2020/05/28	10	22.56	1.7	22.60	22.50	8.3	28,147	0.03%
2020/05/27	0.9	22.60	5	22.60	22.60	-4.1	28,477	-0.01%
2020/05/26	7	22.31	37.1	22.34	22.30	-30.1	28,564	-0.11%
2020/05/25	7	21.97	1	21.80	22.10	6	28,663	0.02%
2020/05/22	33	22.01	0	0.00	21.95	33	28,784	0.11%
2020/05/21	7	22.16	0	0.00	22.20	7	28,738	0.02%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	10	22.10	20	22.10	22.10	-10	28,825	-0.03%
2020/05/18	52	21.80	0	0.00	21.80	52	28,773	0.18%
2020/05/15	65	21.87	2	21.93	21.80	63	28,813	0.22%
2020/05/14	7	21.86	3	21.82	21.90	4	28,788	0.01%
2020/05/13	17	21.95	0	0.00	21.95	17	28,675	0.06%
2020/05/12	4	21.98	0	0.00	21.95	4	28,629	0.01%
2020/05/11	27	22.09	143	21.95	22.00	-116	28,507	-0.41%	大賣/鉅額交易
2020/05/08	15	21.89	21	21.89	21.75	-6	28,415	-0.02%
2020/05/07	12	21.78	27	21.70	21.75	-15	28,399	-0.05%
2020/05/06	50	21.78	12	21.68	21.65	38	28,314	0.13%
2020/05/05	15.4	21.86	8	21.89	21.80	7.4	28,213	0.03%
2020/05/04	39	21.58	6	21.65	21.65	33	28,264	0.12%
2020/04/30	7	22.12	34	22.20	22.05	-27	28,054	-0.10%
2020/04/29	4	21.68	65	21.52	21.65	-61	27,876	-0.22%
2020/04/28	2	21.28	28.5	21.25	21.30	-26.5	27,816	-0.10%
2020/04/27	18	21.07	3	21.07	21.00	15	28,550	0.05%
2020/04/24	62	20.58	96	20.60	20.60	-34	28,270	-0.12%
2020/04/23	31	19.96	0	0.00	19.95	31	27,791	0.11%
2020/04/22	15	19.92	1	19.85	19.95	14	27,573	0.05%
2020/04/21	80	20.31	6	20.15	20.10	74	27,350	0.27%
2020/04/20	58	20.90	24	20.95	20.85	34	27,149	0.13%
2020/04/17	33	21.19	7	21.27	21.00	26	27,172	0.10%
2020/04/16	36	21.02	45	21.03	21.10	-9	26,963	-0.03%
2020/04/15	27.1	21.04	17	21.08	21.20	10.1	26,808	0.04%
2020/04/14	11	20.64	6	20.67	21.00	5	26,794	0.02%
2020/04/13	16	20.26	8	20.29	20.35	8	26,476	0.03%
2020/04/10	20	20.54	54	20.60	20.60	-34	26,350	-0.13%
2020/04/09	32	20.03	4	20.10	20.15	28	26,141	0.11%
2020/04/08	10	19.90	31.2	19.97	19.95	-21.2	26,046	-0.08%
2020/04/07	20	19.83	2	19.85	19.75	18	25,842	0.07%
2020/04/06	6	19.50	10	19.50	19.50	-4	25,612	-0.02%
2020/04/01	15.5	19.51	0	0.00	19.50	15.5	25,371	0.06%
2020/03/31	5	19.53	10	19.65	19.65	-5	25,177	-0.02%
2020/03/30	3.1	19.33	6	19.59	19.60	-2.9	24,766	-0.01%
2020/03/27	47.2	19.85	28	19.84	19.85	19.2	24,421	0.08%
2020/03/26	32	19.45	3	19.52	19.45	29	23,970	0.12%
2020/03/25	82	19.37	11	19.51	19.50	71	23,915	0.30%
2020/03/24	9	18.85	21.4	18.75	18.60	-12.4	23,630	-0.05%
2020/03/23	25	17.96	41	18.13	17.95	-16	23,369	-0.07%
2020/03/20	96	18.43	55	18.42	18.65	41	23,198	0.18%
2020/03/19	289	17.66	19	17.73	17.25	270	22,229	1.21%	大買/鉅額交易
2020/03/18	63	19.12	37	19.10	19.05	26	20,736	0.13%
2020/03/17	104.5	19.49	39	19.40	19.45	65.5	19,882	0.33%	大買/
2020/03/16	58	20.36	38	20.47	20.10	20	18,962	0.11%
2020/03/13	103	20.30	27	20.30	21.15	76	18,356	0.41%	大買/
2020/03/12	76.9	21.87	36	21.74	21.80	40.9	17,142	0.24%
2020/03/11	23	22.62	4	22.68	22.65	19	16,380	0.12%
2020/03/10	66	22.40	57.1	22.38	22.60	8.9	16,170	0.06%
2020/03/09	95.2	22.69	12	22.68	22.70	83.2	15,642	0.53%
2020/03/06	10	23.28	0	0.00	23.25	10	15,037	0.07%
2020/03/05	29.4	23.54	41	23.55	23.55	-11.6	14,724	-0.08%
2020/03/04	11	23.31	1	23.35	23.50	10	14,668	0.07%
2020/03/03	7	23.36	0	0.00	23.50	7	14,488	0.05%
2020/03/02	64	23.26	0	0.00	23.20	64	14,264	0.45%
2020/02/27	70.1	23.70	21	23.67	23.70	49.1	14,559	0.34%
2020/02/26	24	23.79	0	0.00	23.90	24	14,324	0.17%
2020/02/25	8	23.86	5	23.85	24.00	3	14,066	0.02%
2020/02/24	4	24.11	1	24.15	24.10	3	13,918	0.02%
2020/02/21	4	24.46	0	0.00	24.40	4	13,810	0.03%
2020/02/20	9	24.63	9	24.72	24.50	0	13,714	0.00%
2020/02/19	10	24.55	28	24.55	24.60	-18	13,555	-0.13%
2020/02/18	0	0.00	6	24.40	24.40	-6	13,428	-0.04%
2020/02/14	0	0.00	5	24.05	24.10	-5	13,343	-0.04%
2020/02/13	14	24.08	3.7	24.06	24.10	10.3	13,349	0.08%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/11	3	24.10	6	24.10	24.10	-3	13,312	-0.02%
2020/02/10	4	23.96	4	23.89	24.05	0	13,321	0.00%
2020/02/07	7	24.06	0	0.00	24.10	7	13,408	0.05%
2020/02/06	0	0.00	8.6	24.10	24.15	-8.6	13,448	-0.06%
2020/02/05	8.4	23.65	16	23.80	23.80	-7.6	13,457	-0.06%
2020/02/04	9	23.52	24	23.50	23.55	-15	13,309	-0.11%
2020/02/03	33	23.34	43	23.16	23.45	-10	13,336	-0.07%
2020/01/31	19.4	23.69	91.5	23.55	23.60	-72.1	13,143	-0.55%
2020/01/30	71	23.64	223.2	23.57	23.50	-152.2	12,848	-1.18%	大賣/鉅額交易
2020/01/20	1.1	24.55	28	24.53	24.55	-26.9	11,839	-0.23%
2020/01/17	0	0.00	37.5	24.20	24.35	-37.5	11,632	-0.32%
2020/01/16	14	24.00	30	23.97	24.00	-16	11,577	-0.14%
2020/01/15	0	0.00	0	24.00	24.00	0	11,652	0.00%
2020/01/14	3	23.98	6	23.98	24.00	-3	11,648	-0.03%
2020/01/13	3	23.82	0	0.00	23.90	3	11,468	0.03%
2020/01/10	5	23.54	6	23.50	23.60	-1	11,338	-0.01%
2020/01/09	7	23.35	0.7	23.50	23.50	6.3	11,236	0.06%
2020/01/08	46	23.28	0	0.00	23.25	46	11,153	0.41%
2020/01/07	17	23.56	0	0.00	23.55	17	10,817	0.16%
2020/01/06	10	23.70	10	23.70	23.70	0	10,787	0.00%
2020/01/03	5.4	23.76	0	0.00	23.85	5.4	10,770	0.05%
2020/01/02	38	23.70	0	23.75	23.70	38	10,775	0.35%
2019/12/31	3	23.80	0	0.00	23.70	3	10,678	0.03%
2019/12/30	40	23.85	10	23.90	23.95	30	10,638	0.28%
2019/12/27	10	23.85	2	23.88	23.95	8	10,620	0.08%
2019/12/26	4.1	23.80	0	0.00	23.85	4.1	10,649	0.04%
2019/12/25	4	23.80	0	0.00	23.85	4	10,913	0.04%
2019/12/24	7.2	23.83	0	0.00	23.85	7.2	11,117	0.06%
2019/12/23	0	0.00	1.1	23.86	23.95	-1.1	11,246	-0.01%
2019/12/20	2.1	23.90	13	24.01	23.90	-10.9	11,508	-0.09%
2019/12/19	2.1	23.95	13	23.92	24.00	-10.9	11,463	-0.10%
2019/12/18	2.1	23.90	1	23.95	23.90	1.1	11,314	0.01%
2019/12/17	0	0.00	1	23.25	23.60	-1	11,273	-0.01%
2019/12/16	1	23.20	6.3	23.21	23.20	-5.3	11,028	-0.05%
2019/12/13	2.1	23.20	13	23.26	23.30	-10.9	11,039	-0.10%
2019/12/12	5.3	23.10	13	23.06	23.10	-7.7	10,927	-0.07%
2019/12/10	2	23.00	0	0.00	23.00	2	10,902	0.02%
2019/12/06	8	22.93	0	0.00	22.95	8	11,363	0.07%
2019/12/05	100	22.90	0	0.00	22.90	100	11,528	0.87%
2019/12/03	16	22.95	1	22.90	23.00	15	11,580	0.13%
2019/11/29	0	0.00	1	22.95	22.95	-1	11,612	-0.01%
2019/11/28	1	23.00	1	22.95	23.00	0	11,593	0.00%
2019/11/27	0	0.00	11	23.00	23.00	-11	11,783	-0.09%
2019/11/26	1	22.95	0	0.00	23.00	1	11,788	0.01%
2019/11/25	2	22.83	0	0.00	22.80	2	10,965	0.02%
2019/11/22	3.3	22.72	12	22.88	22.90	-8.7	11,170	-0.08%
2019/11/21	9	22.72	0	0.00	22.65	9	11,226	0.08%
2019/11/20	22	22.80	0.2	22.90	22.90	21.8	11,233	0.19%
2019/11/19	1	22.75	0	0.00	22.90	1	11,302	0.01%
2019/11/14	1.1	22.60	0	0.00	22.60	1.1	11,438	0.01%
2019/11/13	23	22.64	0	0.00	22.60	23	11,539	0.20%
2019/11/12	4	22.75	105	22.80	22.80	-101	11,527	-0.88%	大賣/鉅額交易
2019/11/11	14	22.67	0	0.00	22.80	14	11,606	0.12%
2019/11/08	0.1	22.80	19	22.77	22.80	-18.9	11,848	-0.16%
2019/11/07	0	0.00	2	22.80	22.75	-2	12,405	-0.02%
2019/11/06	1	22.75	2	22.70	22.75	-1	12,798	-0.01%
2019/11/05	7	22.63	0	0.00	22.75	7	12,933	0.05%
2019/11/04	2	22.60	30.1	22.57	22.70	-28.1	13,020	-0.22%
2019/11/01	10	22.45	18	22.45	22.50	-8	13,185	-0.06%
2019/10/31	3	22.35	3	22.37	22.35	0	13,385	0.00%
2019/10/30	2	22.30	2	22.30	22.35	0	13,344	0.00%
2019/10/29	2	22.25	0	0.00	22.30	2	13,517	0.01%
2019/10/28	11	22.30	6	22.28	22.30	5	13,625	0.04%
2019/10/25	0	0.00	51	22.30	22.30	-51	13,741	-0.37%
2019/10/24	1	22.10	0	0.00	22.20	1	13,792	0.01%
2019/10/23	23	21.95	0	0.00	22.00	23	13,820	0.17%
2019/10/22	1	22.20	0	0.00	22.25	1	13,707	0.01%
2019/10/21	3	22.10	6	22.15	22.20	-3	13,680	-0.02%
2019/10/18	4	22.08	0	0.00	22.05	4	13,716	0.03%
2019/10/17	0	0.00	5	22.12	22.10	-5	13,774	-0.04%
2019/10/16	0	0.00	1	22.10	22.10	-1	13,738	-0.01%
2019/10/15	11	22.00	0	0.00	22.05	11	13,859	0.08%
2019/10/14	0	0.00	2.2	21.99	22.05	-2.2	13,958	-0.02%
2019/10/09	54	21.95	20	21.95	21.85	34	13,990	0.24%
2019/10/08	51	22.00	41.3	22.01	22.10	9.7	13,947	0.07%
2019/10/07	10	21.95	0	0.00	21.90	10	13,985	0.07%
2019/10/04	0	0.00	0.2	22.05	22.00	-0.2	14,101	0.00%
2019/10/03	28	21.82	10	21.85	21.80	18	14,166	0.13%
2019/10/01	17	21.90	3.1	22.03	22.05	13.9	14,155	0.10%
2019/09/27	24	21.85	3.5	21.91	21.80	20.5	13,955	0.15%
2019/09/26	10	21.95	2	22.00	21.95	8	13,866	0.06%
2019/09/25	103	21.90	0	0.00	22.10	103	13,860	0.74%	大買/鉅額交易
2019/09/24	6	22.08	0	22.20	22.15	6	13,610	0.04%
2019/09/23	31	22.20	1	22.20	22.20	30	13,511	0.22%
2019/09/20	1	22.25	0	0.00	22.40	1	13,608	0.01%
2019/09/19	10	22.25	0	0.00	22.25	10	13,402	0.07%
2019/09/18	11.2	22.20	0.8	22.35	22.25	10.4	13,475	0.08%
2019/09/17	1	22.20	23	22.11	22.20	-22	13,455	-0.16%
2019/09/16	0	0.00	3	22.10	22.10	-3	13,651	-0.02%
2019/09/12	21	22.01	26	22.06	22.00	-5	13,649	-0.04%
2019/09/11	1	21.95	32	21.97	22.00	-31	13,909	-0.22%
2019/09/10	18	21.89	9	21.94	22.00	9	13,768	0.07%
2019/09/09	2	21.55	152	21.55	21.65	-150	13,534	-1.11%	大賣/鉅額交易
2019/09/06	1	21.45	1	21.45	21.55	0	13,409	0.00%
2019/09/05	3	21.42	1	21.45	21.50	2	13,401	0.01%
2019/09/04	0	0.00	5	21.30	21.45	-5	13,652	-0.04%
2019/09/03	2	21.38	0	0.00	21.35	2	13,704	0.01%
2019/09/02	6	21.48	0	0.00	21.50	6	13,908	0.04%
2019/08/30	1	21.30	3	21.35	21.50	-2	14,109	-0.01%
2019/08/29	1	21.20	0	0.00	21.20	1	14,016	0.01%
2019/08/28	4	21.29	0	0.00	21.20	4	14,105	0.03%
2019/08/27	23	21.15	0	0.00	21.25	23	14,236	0.16%
2019/08/26	20	21.20	3	21.20	21.20	17	14,353	0.12%
2019/08/21	21.3	21.19	0	0.00	21.15	21.3	14,802	0.14%
2019/08/20	50	21.33	0	0.00	21.30	50	14,756	0.34%
2019/08/19	23	21.37	0	0.00	21.35	23	14,771	0.16%
2019/08/16	22	21.35	2	21.15	21.25	20	14,775	0.14%
2019/08/15	12	21.12	4	21.11	21.15	8	14,743	0.05%
2019/08/14	18.1	21.21	11	21.23	21.20	7.1	14,896	0.05%
2019/08/13	43	21.26	2	21.20	21.15	41	14,958	0.27%
2019/08/12	94.1	21.49	6	21.60	21.55	88.1	14,659	0.60%
2019/08/08	23.6	22.79	33.3	22.80	22.80	-9.7	14,130	-0.07%
2019/08/07	22	22.75	150	22.70	22.70	-128	13,781	-0.93%	大賣/鉅額交易
2019/08/06	17.2	22.83	20	22.62	22.80	-2.8	13,633	-0.02%
2019/08/05	0	0.00	2	22.95	23.00	-2	13,534	-0.01%
2019/08/02	6	22.86	24	22.88	22.95	-18	13,376	-0.13%
2019/08/01	9	23.17	0	0.00	23.10	9	13,283	0.07%
2019/07/31	22	23.21	1	23.30	23.40	21	13,181	0.16%
2019/07/30	2	23.15	3	23.20	23.25	-1	12,971	-0.01%
2019/07/29	1	23.10	2	23.15	23.10	-1	12,951	-0.01%
2019/07/26	4	23.10	34	23.10	23.10	-30	13,022	-0.23%
2019/07/25	0	0.00	2	23.05	23.15	-2	13,305	-0.02%
2019/07/24	1	23.10	8	23.08	23.10	-7	13,494	-0.05%
2019/07/23	0	0.00	3	23.15	23.10	-3	13,579	-0.02%
2019/07/22	0	0.00	4	23.05	23.10	-4	13,645	-0.03%
2019/07/19	3	23.03	0	0.00	23.10	3	13,669	0.02%
2019/07/18	1	23.05	28	23.07	23.05	-27	13,691	-0.20%
2019/07/17	0	0.00	3	23.03	23.10	-3	13,705	-0.02%
2019/07/16	0	0.00	4	22.98	23.00	-4	13,557	-0.03%
2019/07/15	9	22.89	1	23.00	22.90	8	13,661	0.06%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	0	22.90	22.90	0	13,821	0.00%
2019/07/10	4	22.81	0	0.00	22.85	4	13,815	0.03%
2019/07/09	0	0.00	3	22.70	22.70	-3	13,823	-0.02%
2019/07/08	7	22.71	0	0.00	22.75	7	13,857	0.05%
2019/07/05	0	0.00	20	22.80	22.85	-20	13,944	-0.14%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/03	6	22.71	53	22.65	22.75	-47	14,147	-0.33%
2019/07/02	4	22.70	0	0.00	22.80	4	14,214	0.03%
2019/07/01	5	22.75	0.1	22.75	22.75	4.9	14,227	0.03%
2019/06/28	1	22.70	5	22.85	22.80	-4	14,211	-0.03%
2019/06/27	4	22.75	3	22.75	22.75	1	14,267	0.01%
2019/06/25	3	22.55	0	0.00	22.70	3	14,438	0.02%
2019/06/24	1	22.55	0	0.00	22.70	1	14,435	0.01%
2019/06/21	11	22.52	2	22.70	22.50	9	14,485	0.06%
2019/06/19	15	22.47	52.1	22.64	22.70	-37.1	14,359	-0.26%
2019/06/18	6	22.20	0	0.00	22.30	6	14,115	0.04%
2019/06/17	0	0.00	17.6	22.34	22.20	-17.6	14,261	-0.12%
2019/06/14	1	22.15	2.3	22.20	22.20	-1.3	14,344	-0.01%
2019/06/13	1	22.10	0	0.00	22.15	1	14,388	0.01%
2019/06/12	17	21.96	13	21.91	21.95	4	14,568	0.03%
2019/06/11	29.1	22.45	3	22.70	22.25	26.1	14,295	0.18%
2019/06/10	5	22.70	14	22.74	22.75	-9	14,171	-0.06%
2019/06/06	0	0.00	42	22.63	22.70	-42	14,044	-0.30%
2019/06/05	3	22.57	2	22.60	22.50	1	13,920	0.01%
2019/06/04	0	0.00	11	22.57	22.60	-11	13,830	-0.08%
2019/06/03	9	22.26	0	0.00	22.35	9	13,739	0.07%
2019/05/31	6	22.20	3	22.50	22.60	3	13,666	0.02%
2019/05/30	6	22.35	9	22.38	22.45	-3	13,369	-0.02%
2019/05/28	2	22.05	49.9	22.18	22.20	-47.9	13,567	-0.35%
2019/05/27	0.1	22.15	1	22.10	22.15	-0.9	13,278	-0.01%
2019/05/24	0	0.00	19	22.05	22.10	-19	13,360	-0.14%
2019/05/22	7	21.89	0	0.00	21.95	7	13,370	0.05%
2019/05/21	12	22.09	20	22.11	22.20	-8	13,414	-0.06%
2019/05/20	37	21.90	37	21.88	21.85	0	13,181	0.00%
2019/05/17	4	21.71	0	0.00	21.55	4	13,055	0.03%
2019/05/16	2	21.50	0	0.00	21.50	2	13,093	0.02%
2019/05/15	16	21.46	44	21.50	21.50	-28	13,179	-0.21%
2019/05/14	13	21.44	61	21.38	21.40	-48	13,298	-0.36%
2019/05/13	9	21.58	42	21.65	21.50	-33	13,300	-0.25%
2019/05/10	23	21.73	6	21.75	21.60	17	13,452	0.13%
2019/05/09	1	21.75	5	21.75	21.70	-4	13,437	-0.03%
2019/05/08	0	0.00	2	21.80	21.90	-2	13,381	-0.01%
2019/05/07	3	21.97	46	21.95	21.95	-43	13,383	-0.32%
2019/05/06	3	21.90	13	21.76	21.80	-10	13,447	-0.07%
2019/05/03	3	21.98	0	0.00	22.00	3	13,361	0.02%
2019/05/02	10	22.03	0.1	22.00	22.00	9.9	13,187	0.08%
2019/04/30	1	22.00	14	21.97	22.05	-13	12,997	-0.10%
2019/04/29	0	0.00	3	21.90	21.90	-3	12,813	-0.02%
2019/04/26	10	21.55	1	21.50	21.60	9	12,793	0.07%
2019/04/25	0	0.00	55	21.55	21.60	-55	12,795	-0.43%
2019/04/24	3	21.45	10	21.45	21.50	-7	12,837	-0.05%
2019/04/23	1	21.30	1	21.30	21.40	0	13,070	0.00%
2019/04/22	2	21.40	1	21.55	21.35	1	13,112	0.01%
2019/04/19	0	0.00	5	21.39	21.55	-5	13,184	-0.04%
2019/04/18	9	21.29	3	21.25	21.35	6	13,089	0.05%
2019/04/17	12	21.30	12	21.30	21.35	0	13,227	0.00%
2019/04/16	2.2	21.30	45	21.30	21.30	-42.8	13,163	-0.33%
2019/04/12	0	0.00	20	21.25	21.30	-20	13,147	-0.15%
2019/04/10	0	0.00	2	21.20	21.30	-2	13,026	-0.02%
2019/04/09	20	21.20	29	21.20	21.25	-9	13,024	-0.07%
2019/04/08	12	21.15	1	21.15	21.15	11	12,939	0.09%
2019/04/03	1	21.10	10	21.20	21.20	-9	12,791	-0.07%
2019/04/02	0	0.00	5.2	21.05	21.10	-5.2	12,674	-0.04%
2019/04/01	13	21.07	3	21.10	21.10	10	12,738	0.08%
2019/03/29	2	21.00	0	0.00	21.10	2	12,527	0.02%
2019/03/28	4	21.00	9	21.02	21.05	-5	12,396	-0.04%
2019/03/27	7	21.00	0	0.00	21.10	7	12,282	0.06%
2019/03/25	16	20.95	3	20.93	20.90	13	12,408	0.10%
2019/03/22	0	0.00	2	21.05	21.10	-2	12,398	-0.02%
2019/03/21	2	21.03	51.1	21.00	21.10	-49.1	12,367	-0.40%
2019/03/20	10	21.00	1	21.05	21.10	9	12,349	0.07%
2019/03/19	1	21.05	2	21.05	21.00	-1	12,260	-0.01%
2019/03/18	1	20.95	71	20.90	21.00	-70	12,225	-0.57%
2019/03/15	2	20.95	0	0.00	20.85	2	12,204	0.02%
2019/03/14	4	20.95	0	0.00	20.95	4	12,020	0.03%
2019/03/13	4	20.90	0	0.00	21.00	4	12,131	0.03%
2019/03/12	12	20.95	5	20.93	21.00	7	12,198	0.06%
2019/03/11	2.4	20.86	12	20.90	20.80	-9.6	12,255	-0.08%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/07	11	20.90	0	0.00	20.95	11	13,755	0.08%
2019/03/06	3	20.88	0	0.00	20.90	3	13,759	0.02%
2019/03/05	13.9	20.82	0	0.00	20.80	13.9	13,811	0.10%
2019/03/04	27	20.66	2	20.90	20.95	25	13,833	0.18%
2019/02/27	4	20.78	1	20.80	20.80	3	13,662	0.02%
2019/02/26	0	0.00	1	20.80	20.80	-1	13,556	-0.01%
2019/02/25	15	20.75	1	20.75	20.80	14	13,491	0.10%
2019/02/22	5	20.64	8.2	20.75	20.80	-3.2	13,473	-0.02%
2019/02/21	51	20.57	0.3	20.70	20.70	50.7	13,426	0.38%
2019/02/20	34	20.61	2	20.63	20.60	32	13,380	0.24%
2019/02/19	23	20.55	2	20.60	20.55	21	13,330	0.16%
2019/02/15	50	20.55	0	0.00	20.50	50	13,282	0.38%
2019/02/14	42	20.73	0	20.70	20.60	42	13,277	0.32%
2019/02/13	7	20.61	5	20.64	20.60	2	13,139	0.02%
2019/02/12	2	20.60	6	20.53	20.60	-4	12,983	-0.03%
2019/02/11	11	20.50	12	20.50	20.40	-1	13,010	-0.01%
2019/01/30	0	0.00	16	20.43	20.40	-16	12,914	-0.12%
2019/01/29	32	20.25	13.1	20.35	20.35	18.9	12,803	0.15%
2019/01/28	0	0.00	9	20.33	20.30	-9	12,742	-0.07%
2019/01/25	1	20.25	1	20.20	20.25	0	12,709	0.00%
2019/01/24	1	20.15	1	20.15	20.20	0	12,642	0.00%
2019/01/23	0	0.00	20	20.20	20.10	-20	12,812	-0.16%
2019/01/22	1	20.20	20	20.25	20.25	-19	12,967	-0.15%
2019/01/21	9	20.20	1	20.20	20.15	8	12,872	0.06%
2019/01/18	1	20.00	0	0.00	20.20	1	12,918	0.01%
2019/01/17	5	20.00	0	0.00	20.05	5	13,148	0.04%
2019/01/16	11	20.00	0	0.00	20.00	11	13,252	0.08%
2019/01/15	8	19.99	0.1	20.25	20.15	7.9	13,330	0.06%
2019/01/14	1	20.20	0	0.00	20.20	1	13,072	0.01%
2019/01/11	0	0.00	2	20.15	20.20	-2	13,167	-0.02%
2019/01/10	0	0.00	5	20.20	20.20	-5	13,134	-0.04%
2019/01/09	10	20.10	81	20.15	20.20	-71	13,208	-0.54%
2019/01/08	8	19.93	0	0.00	19.95	8	13,166	0.06%
2019/01/07	2	19.95	1	20.00	20.00	1	13,344	0.01%
2019/01/02	4	19.73	0	0.00	19.80	4	14,784	0.03%
2018/12/28	0.3	20.00	21	19.95	20.00	-20.7	14,930	-0.14%
2018/12/27	0	0.00	5	19.85	19.85	-5	15,072	-0.03%
2018/12/26	22	19.65	0	0.00	19.70	22	15,158	0.15%
2018/12/25	3	19.63	0	0.00	19.65	3	15,243	0.02%
2018/12/24	1	19.65	0	19.85	19.80	1	15,418	0.01%
2018/12/21	2	19.75	0	0.00	19.75	2	15,610	0.01%
2018/12/20	35	19.80	2	19.85	19.90	33	15,670	0.21%
2018/12/19	3	19.68	10	19.80	19.90	-7	15,710	-0.04%
2018/12/18	41	19.78	0	0.00	19.80	41	15,626	0.26%
2018/12/17	13	19.84	13.1	19.90	19.85	-0.1	15,797	0.00%
2018/12/14	1	19.80	1	19.95	19.95	0	15,718	0.00%
2018/12/13	2	19.95	0	0.00	19.90	2	15,678	0.01%
2018/12/12	47.2	19.80	0	0.00	19.75	47.2	15,670	0.30%
2018/12/11	38	19.75	0	0.00	19.75	38	15,534	0.24%
2018/12/10	0	0.00	12	19.76	19.75	-12	15,478	-0.08%
2018/12/07	23	19.85	0	0.00	19.85	23	15,470	0.15%
2018/12/06	9	19.86	9	19.90	19.90	0	15,479	0.00%
2018/12/05	3	19.98	0	0.00	19.95	3	15,370	0.02%
2018/12/04	9	20.00	2	20.10	20.00	7	15,341	0.05%
2018/12/03	24	20.06	0	0.00	20.05	24	15,249	0.16%
2018/11/30	9	20.17	22.6	20.41	19.95	-13.6	14,999	-0.09%
2018/11/29	11	20.30	0	0.00	20.20	11	13,787	0.08%
2018/11/28	1	20.15	2	20.20	20.25	-1	13,781	-0.01%
2018/11/27	2	20.10	0	0.00	20.35	2	13,689	0.01%
2018/11/26	3	20.30	0	0.00	20.20	3	13,754	0.02%
2018/11/22	0	0.00	10	20.25	20.35	-10	13,672	-0.07%
2018/11/21	2	20.35	11	20.39	20.35	-9	13,660	-0.07%
2018/11/20	2	20.40	20	20.43	20.40	-18	13,651	-0.13%
2018/11/19	0	0.00	14	20.43	20.45	-14	13,610	-0.10%
2018/11/16	26	20.35	30	20.38	20.40	-4	13,653	-0.03%
2018/11/15	1	20.20	11	20.29	20.30	-10	13,690	-0.07%
2018/11/14	5	20.30	26	20.22	20.40	-21	13,744	-0.15%
2018/11/13	6	20.03	0	0.00	20.00	6	13,770	0.04%
2018/11/12	114	20.20	0	0.00	20.20	114	13,651	0.84%	大買/鉅額交易
2018/11/09	1	20.15	11	20.30	20.25	-10	13,745	-0.07%
2018/11/08	10	20.10	21	20.20	20.30	-11	13,805	-0.08%
2018/11/07	0	0.00	37	19.96	20.00	-37	13,680	-0.27%
2018/11/06	0	0.00	15	19.82	19.85	-15	13,744	-0.11%
2018/11/02	1	19.50	20	19.55	19.65	-19	15,174	-0.13%
2018/11/01	5	19.41	0	0.00	19.40	5	15,487	0.03%
2018/10/31	34.8	19.48	5	19.55	19.55	29.8	15,679	0.19%
2018/10/30	17	19.34	0	0.00	19.40	17	15,741	0.11%
2018/10/29	8	19.36	6.1	19.35	19.40	1.9	15,706	0.01%
2018/10/26	45	19.46	2	19.45	19.50	43	15,824	0.27%
2018/10/25	24.6	19.25	3	19.37	19.40	21.6	15,814	0.14%
2018/10/24	35.1	19.35	36	19.42	19.50	-0.9	15,712	-0.01%
2018/10/23	82.1	19.62	0	0.00	19.60	82.1	15,663	0.52%
2018/10/22	21	19.73	1	19.85	19.90	20	15,776	0.13%
2018/10/19	16	19.71	91	19.72	19.85	-75	15,905	-0.47%
2018/10/18	37	19.76	10	19.83	19.80	27	15,881	0.17%
2018/10/16	27	19.79	4	19.81	19.80	23	15,759	0.15%
2018/10/15	94	19.87	1.5	20.05	19.80	92.5	15,581	0.59%
2018/10/12	37	19.84	10	19.81	20.10	27	15,337	0.18%
2018/10/11	208	20.04	7	20.06	19.95	201	14,895	1.35%	大買/鉅額交易
2018/10/09	8	20.52	0	0.00	20.60	8	13,961	0.06%
2018/10/08	20	20.50	54.5	20.50	20.50	-34.5	13,803	-0.25%
2018/10/05	28	20.42	21	20.50	20.40	7	13,606	0.05%
2018/10/04	24	20.46	0	0.00	20.50	24	13,384	0.18%
2018/10/03	3	20.55	0	0.00	20.55	3	13,224	0.02%
2018/10/02	4	20.71	0	0.00	20.60	4	13,181	0.03%
2018/10/01	41	20.83	22	20.85	20.85	19	13,018	0.15%
2018/09/28	15.1	20.79	17	20.89	20.80	-1.9	13,046	-0.01%
2018/09/27	23	20.75	0	21.00	20.95	23	12,889	0.18%
2018/09/26	30	20.80	0	0.00	20.80	30	12,705	0.24%
2018/09/25	5	20.75	0	0.00	20.80	5	12,703	0.04%
2018/09/21	24	20.70	1	20.70	20.70	23	12,669	0.18%
2018/09/20	0.6	20.70	150	20.60	20.60	-149.4	12,513	-1.19%	大賣/鉅額交易
2018/09/19	2.3	20.47	1	20.55	20.55	1.3	12,606	0.01%
2018/09/18	0	0.00	21	20.45	20.40	-21	12,690	-0.17%
2018/09/17	1.3	20.47	0	0.00	20.40	1.3	12,752	0.01%
2018/09/14	2	20.48	0	0.00	20.45	2	12,890	0.02%
2018/09/13	0	0.00	8	20.42	20.55	-8	13,007	-0.06%
2018/09/12	1	20.35	1	20.40	20.40	0	13,026	0.00%
2018/09/11	0.3	20.50	62	20.37	20.40	-61.8	13,095	-0.47%
2018/09/10	50	20.40	25.2	20.31	20.35	24.8	13,387	0.19%
2018/09/07	3	20.42	4	20.45	20.40	-1	13,665	-0.01%
2018/09/06	2	20.38	1	20.50	20.50	1	13,713	0.01%
2018/09/05	175	20.37	0	0.00	20.35	175	13,747	1.27%	大買/鉅額交易
2018/09/04	11	20.40	0	0.00	20.45	11	13,715	0.08%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	5	20.40	11	20.51	20.55	-6	13,770	-0.04%
2018/08/30	11.7	20.46	0	0.00	20.40	11.7	13,775	0.08%
2018/08/29	5	20.40	5	20.50	20.50	0	13,910	0.00%
2018/08/28	10	20.45	4	20.40	20.45	6	13,931	0.04%
2018/08/27	15	20.42	0	0.00	20.35	15	13,980	0.11%
2018/08/24	4	20.44	21.7	20.44	20.50	-17.7	14,136	-0.13%
2018/08/23	1	20.50	0	0.00	20.55	1	15,122	0.01%
2018/08/22	0	0.00	8	20.53	20.50	-8	15,393	-0.05%
2018/08/21	8	20.40	34	20.42	20.45	-26	15,264	-0.17%
2018/08/20	13	20.25	81	20.28	20.35	-68	15,243	-0.45%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	10	20.15	20	20.10	20.15	-10	15,237	-0.07%
2018/08/15	6	20.22	51	20.23	20.20	-45	15,188	-0.30%
2018/08/14	5	20.34	9	20.31	20.35	-4	15,051	-0.03%
2018/08/13	13	20.43	18	20.39	20.40	-5	15,029	-0.03%
2018/08/10	116	20.42	0	0.00	20.50	116	14,979	0.77%	大買/鉅額交易
2018/08/09	115	21.31	10	21.35	21.35	105	14,262	0.74%	大買/鉅額交易
2018/08/08	115.5	21.25	771	21.25	21.30	-655.5	13,596	-4.82%	大買/大賣/鉅額交易
2018/08/07	30	21.25	0	0.00	21.25	30	13,425	0.22%
2018/08/06	1	21.10	100	21.20	21.20	-99	13,258	-0.75%
2018/08/03	7	20.99	2	20.95	21.05	5	13,145	0.04%
2018/08/02	16.5	21.02	0.2	21.00	20.95	16.3	13,076	0.12%
2018/08/01	5	21.00	0	0.00	21.05	5	12,969	0.04%
2018/07/31	10	20.98	0	0.00	21.05	10	12,901	0.08%
2018/07/30	5	21.00	3	21.00	21.00	2	12,737	0.02%
2018/07/27	1	20.85	300	20.98	21.00	-299	12,644	-2.36%	大賣/鉅額交易
2018/07/26	5.6	20.81	0	0.00	20.90	5.6	12,461	0.04%
2018/07/25	0	0.00	1	20.85	20.80	-1	12,412	-0.01%
2018/07/24	1	20.80	0	0.00	20.85	1	12,438	0.01%
2018/07/23	6	20.65	0	0.00	20.75	6	12,613	0.05%
2018/07/19	0.9	20.65	4	20.65	20.60	-3.1	12,655	-0.02%
2018/07/18	14	20.67	0	0.00	20.75	14	12,722	0.11%
2018/07/17	48	20.65	0	0.00	20.60	48	12,746	0.38%
2018/07/16	5	20.65	0	0.00	20.60	5	12,769	0.04%
2018/07/13	5	20.65	1	20.65	20.65	4	12,872	0.03%
2018/07/12	50	20.60	1	20.55	20.60	49	12,895	0.38%
2018/07/11	0	0.00	2	20.50	20.40	-2	12,950	-0.02%
2018/07/10	6	20.50	11	20.50	20.50	-5	12,983	-0.04%
2018/07/09	1	20.35	0	0.00	20.35	1	13,016	0.01%
2018/07/06	0	0.00	20	20.20	20.25	-20	13,005	-0.15%
2018/07/05	16	20.32	0	0.00	20.20	16	12,962	0.12%
2018/07/03	5	20.26	0	0.00	20.20	5	13,139	0.04%
2018/07/02	8	20.39	1	20.40	20.30	7	13,109	0.05%
2018/06/28	16.5	20.31	0	0.00	20.35	16.5	12,928	0.13%
2018/06/27	2	20.35	1	20.40	20.35	1	12,830	0.01%
2018/06/26	104	20.38	0	0.00	20.35	104	12,851	0.81%	大買/鉅額交易
2018/06/25	5	20.45	0	0.00	20.45	5	12,814	0.04%
2018/06/22	2	20.48	1	20.55	20.65	1	12,807	0.01%
2018/06/20	2.5	20.44	0	0.00	20.50	2.5	12,782	0.02%
2018/06/19	30	20.49	3.1	20.48	20.40	26.9	12,743	0.21%
2018/06/15	2	20.70	0	0.00	20.70	2	12,463	0.02%
2018/06/14	4	20.80	1	20.80	20.70	3	12,164	0.02%
2018/06/13	1	20.90	0	0.00	20.90	1	12,149	0.01%
2018/06/12	1	20.90	100.5	20.95	20.90	-99.5	12,537	-0.79%
2018/06/08	3	21.00	1	21.00	21.05	2	12,609	0.02%
2018/06/07	0	0.00	5	21.02	21.10	-5	12,728	-0.04%
2018/06/06	0	0.00	3	21.00	21.00	-3	12,734	-0.02%
2018/06/05	5	20.90	0	0.00	20.90	5	12,607	0.04%
2018/06/04	0	0.00	3	20.75	20.85	-3	12,524	-0.02%
2018/06/01	61	20.52	1	20.70	20.75	60	12,550	0.48%
2018/05/31	12	20.53	0	0.00	20.35	12	12,429	0.10%
2018/05/30	5	20.65	0	0.00	20.55	5	11,583	0.04%
2018/05/29	2	20.88	4	20.90	20.95	-2	11,488	-0.02%
2018/05/28	0	0.00	11.2	20.86	20.95	-11.2	11,623	-0.10%
2018/05/25	24	20.75	1	20.80	20.85	23	11,844	0.19%
2018/05/22	21	20.70	0	0.00	20.70	21	12,129	0.17%
2018/05/21	1	20.80	1	20.80	20.80	0	12,281	0.00%
2018/05/16	2	20.58	0	0.00	20.65	2	12,786	0.02%
2018/05/15	52	20.75	0.1	20.65	20.55	51.9	13,080	0.40%
2018/05/14	50	20.65	51	20.65	20.70	-1	13,806	-0.01%
2018/05/11	0.1	20.60	150	20.52	20.60	-149.9	13,895	-1.08%	大賣/鉅額交易
2018/05/10	2.9	20.37	0	0.00	20.35	2.9	13,823	0.02%
2018/05/09	5	20.30	1	20.35	20.30	4	13,841	0.03%
2018/05/07	6	20.31	93	20.35	20.30	-87	13,992	-0.62%
2018/05/04	311	20.35	0	0.00	20.30	311	13,988	2.22%	大買/鉅額交易
2018/05/03	55	20.40	101	20.45	20.40	-46	13,969	-0.33%	大賣/
2018/05/02	0	0.00	3	20.43	20.45	-3	14,052	-0.02%
2018/04/27	2	20.35	0	0.00	20.45	2	14,028	0.01%
2018/04/26	0	0.00	1	20.50	20.50	-1	13,954	-0.01%
2018/04/25	15	20.38	0	0.00	20.50	15	13,979	0.11%
2018/04/24	0	0.00	12	20.46	20.50	-12	14,070	-0.09%
2018/04/23	3.8	20.38	1	20.45	20.50	2.8	14,225	0.02%
2018/04/19	4	20.30	15	20.33	20.40	-11	14,392	-0.08%
2018/04/18	1	20.25	5.2	20.25	20.25	-4.2	14,412	-0.03%
2018/04/17	2	20.15	0	0.00	20.25	2	14,531	0.01%
2018/04/13	0	0.00	0.1	20.35	20.30	-0.1	14,736	0.00%
2018/04/12	203	20.25	0	0.00	20.35	203	14,991	1.35%	大買/鉅額交易
2018/04/11	207	20.30	6	20.30	20.30	201	15,149	1.33%	大買/鉅額交易
2018/04/09	46	20.19	0	0.00	20.20	46	15,205	0.30%
2018/03/31	300	20.25	0	0.00	20.30	300	15,155	1.98%	大買/鉅額交易
2018/03/30	5	20.20	0	0.00	20.25	5	15,169	0.03%
2018/03/28	1	20.15	0	0.00	20.20	1	14,917	0.01%
2018/03/27	1.5	20.13	10	20.15	20.20	-8.5	14,848	-0.06%
2018/03/26	1	20.00	10	20.05	20.05	-9	14,743	-0.06%
2018/03/23	1	20.00	5	20.00	20.05	-4	14,680	-0.03%
2018/03/22	0	0.00	10	20.10	20.15	-10	14,604	-0.07%
2018/03/21	11	20.10	0	0.00	20.10	11	14,523	0.08%
2018/03/20	0.3	20.20	35	20.14	20.10	-34.7	14,697	-0.24%
2018/03/14	0.2	20.15	2	20.13	20.15	-1.8	14,458	-0.01%
2018/03/13	1.5	20.05	8	20.11	20.15	-6.6	14,528	-0.05%
2018/03/12	1	20.05	30	20.01	20.05	-29	14,424	-0.20%
2018/03/08	0	0.00	1	19.95	19.90	-1	14,711	-0.01%
2018/03/07	1	19.95	56	19.96	19.85	-55	14,827	-0.37%
2018/03/06	30.4	19.90	20	19.90	19.95	10.4	14,871	0.07%
2018/03/05	1	19.80	20	19.85	19.80	-19	15,202	-0.12%
2018/03/02	61	19.77	5	19.80	19.80	56	15,164	0.37%
2018/03/01	13.1	19.95	0	0.00	19.95	13.1	15,094	0.09%
2018/02/27	10	20.10	6	20.15	20.00	4	15,014	0.03%
2018/02/26	15	20.02	38	20.01	20.10	-23	14,821	-0.16%
2018/02/23	50	19.98	14	19.99	19.90	36	14,730	0.24%
2018/02/22	5	19.65	2.6	19.72	19.85	2.4	14,828	0.02%
2018/02/12	22	19.50	0	0.00	19.45	22	14,828	0.15%
2018/02/09	3	19.45	0	0.00	19.45	3	14,731	0.02%
2018/02/08	1	19.65	5	19.70	19.70	-4	14,738	-0.03%
2018/02/07	69	19.77	5	19.70	19.65	64	14,846	0.43%
2018/02/06	44	19.59	26.6	19.60	19.50	17.4	14,673	0.12%
2018/02/05	3.9	19.98	0	0.00	20.10	3.9	13,880	0.03%
2018/02/02	1	20.05	0	0.00	20.15	1	13,758	0.01%
2018/01/31	1	19.95	6	20.03	20.15	-5	13,795	-0.04%
2018/01/30	3	20.15	11	20.15	20.05	-8	13,776	-0.06%
2018/01/29	0	0.00	23.9	20.11	20.20	-23.9	13,903	-0.17%
2018/01/26	1	20.10	10	20.10	20.05	-9	14,056	-0.06%
2018/01/25	0	0.00	1	20.05	20.10	-1	14,021	-0.01%
2018/01/24	2	19.95	0	0.00	20.00	2	14,001	0.01%
2018/01/23	9	19.95	21	19.95	20.00	-12	14,034	-0.09%
2018/01/22	25	19.95	20	20.00	20.00	5	14,205	0.03%
2018/01/19	4	20.00	1	20.05	20.05	3	14,874	0.02%
2018/01/18	2	20.05	44.6	20.05	20.05	-42.6	15,315	-0.28%
2018/01/17	19	20.01	23	20.04	20.05	-4	15,281	-0.03%
2018/01/16	3	19.95	12	19.96	20.00	-9	15,215	-0.06%
2018/01/15	5	19.90	10	19.93	20.00	-5	15,109	-0.03%
2018/01/12	26	19.81	3.2	19.85	19.85	22.8	15,158	0.15%
2018/01/11	0	0.00	11.1	19.77	19.85	-11.1	15,111	-0.07%
2018/01/10	2	19.85	23	19.80	19.85	-21	15,259	-0.14%
2018/01/09	10	19.86	6	19.85	19.85	4	15,173	0.03%
2018/01/08	5	19.86	9	19.80	19.85	-4	15,307	-0.03%
2018/01/05	10	19.60	5	19.60	19.70	5	15,164	0.03%
2018/01/04	0	0.00	5	19.58	19.60	-5	15,330	-0.03%
2018/01/02	5	19.50	0	0.00	19.55	5	15,625	0.03%