第一金 (2892)-富邦-羅東券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/31	14.5	27.58	9	27.55	27.50	5.5	18,618	0.03%
2024/05/30	107.5	27.40	6	27.30	27.30	101.5	17,908	0.57%	大買/鉅額交易
2024/05/29	17.5	27.79	0	0.00	27.60	17.5	17,838	0.10%
2024/05/28	1.7	28.19	0	0.00	28.05	1.7	17,463	0.01%
2024/05/27	11.5	28.10	3	28.27	28.30	8.5	17,715	0.05%
2024/05/24	11.2	28.28	2	28.35	28.20	9.2	17,476	0.05%
2024/05/23	5.5	28.17	2.9	28.35	28.95	2.6	17,302	0.02%
2024/05/22	7.7	28.26	1.3	28.42	28.50	6.5	16,734	0.04%
2024/05/21	21.1	28.35	0	0.00	28.35	21.1	16,388	0.13%
2024/05/20	0.1	28.65	104.8	28.70	28.90	-104.6	15,840	-0.66%	大賣/鉅額交易
2024/05/17	6.5	27.82	42.6	27.95	28.05	-36.1	14,951	-0.24%
2024/05/16	0	0.00	162	27.80	27.75	-162	14,519	-1.12%	大賣/鉅額交易
2024/05/15	2.3	27.56	7.4	27.65	27.60	-5.1	14,407	-0.04%
2024/05/14	30.5	27.47	0	0.00	27.40	30.5	14,495	0.21%
2024/05/13	13.2	27.71	170	27.81	27.80	-156.8	14,403	-1.09%	大賣/鉅額交易
2024/05/10	61.7	27.92	0.2	27.85	27.90	61.5	14,308	0.43%
2024/05/09	5.7	27.76	0.2	27.90	27.75	5.5	14,213	0.04%
2024/05/08	28.4	27.91	9.2	27.88	28.00	19.3	14,187	0.14%
2024/05/07	31.1	27.80	1	27.80	27.80	30.1	14,080	0.21%
2024/05/06	2.6	27.82	60.3	27.78	27.90	-57.6	14,004	-0.41%
2024/05/03	7.1	27.49	3.1	27.52	27.40	4	13,683	0.03%
2024/05/02	1	27.35	3.2	27.45	27.35	-2.2	13,648	-0.02%
2024/04/30	0	0.00	0.2	27.45	27.35	-0.2	13,538	0.00%
2024/04/29	1.3	27.35	39.8	27.40	27.50	-38.5	13,486	-0.29%
2024/04/26	20	26.95	0	0.00	26.95	20	13,225	0.15%
2024/04/25	6	26.91	0	0.00	26.90	6	13,260	0.05%
2024/04/24	0.5	27.20	0	0.00	27.20	0.5	13,199	0.00%
2024/04/23	0.4	27.11	0	0.00	27.15	0.4	13,552	0.00%
2024/04/22	0.2	27.10	15	27.10	27.10	-14.8	13,709	-0.11%
2024/04/19	33.4	26.67	5	26.67	26.65	28.4	13,683	0.21%
2024/04/18	12.5	27.02	1	27.05	26.90	11.5	13,366	0.09%
2024/04/17	14.1	26.84	0	26.95	26.90	14.1	13,304	0.11%
2024/04/16	55	26.93	4	27.10	26.75	51	13,255	0.38%
2024/04/15	0.1	27.35	0	0.00	27.20	0.1	12,912	0.00%
2024/04/12	30.4	27.29	0	0.00	27.35	30.4	12,922	0.23%
2024/04/11	3.1	27.40	4.4	27.41	27.45	-1.3	12,870	-0.01%
2024/04/10	1.1	27.46	0	0.00	27.50	1.1	12,862	0.01%
2024/04/09	7.1	27.51	0	0.00	27.55	7.1	12,897	0.05%
2024/04/03	26.2	27.36	0	0.00	27.15	26.2	12,931	0.20%
2024/04/02	5.5	27.66	0	0.00	27.75	5.5	12,738	0.04%
2024/04/01	12.5	27.88	20	27.90	27.75	-7.5	12,763	-0.06%
2024/03/29	0.5	27.61	23.4	27.69	27.70	-22.9	12,727	-0.18%
2024/03/28	13	27.62	1.2	27.56	27.60	11.8	12,575	0.09%
2024/03/27	2	27.70	0	0.00	27.70	2	12,472	0.02%
2024/03/26	12	27.70	6	27.72	27.80	6	12,502	0.05%
2024/03/25	3	27.55	5.1	27.65	27.70	-2.1	12,610	-0.02%
2024/03/22	25.5	27.60	6	27.52	27.60	19.5	12,632	0.15%
2024/03/21	5	27.41	73.3	27.48	27.55	-68.3	12,499	-0.55%
2024/03/20	206.1	27.32	0	0.00	27.20	206.1	12,578	1.64%	大買/鉅額交易
2024/03/19	5	27.39	13	27.41	27.35	-8	12,480	-0.06%
2024/03/18	10	27.50	11	27.50	27.45	-1	12,439	-0.01%
2024/03/15	0	27.40	17	27.44	27.60	-17	12,363	-0.14%
2024/03/14	17.6	27.35	62.1	27.51	27.65	-44.5	11,837	-0.38%
2024/03/13	5	27.30	5	27.19	27.25	0	11,503	0.00%
2024/03/12	4	27.08	0	0.00	27.05	4	11,330	0.04%
2024/03/11	6.1	27.13	147.1	27.10	27.05	-141	11,319	-1.25%	大賣/鉅額交易
2024/03/08	19.1	27.15	2.5	27.19	27.10	16.6	11,310	0.15%
2024/03/07	167	27.04	5	27.01	27.00	162	11,333	1.43%	大買/鉅額交易
2024/03/06	13	27.04	1.1	27.10	27.10	12	11,411	0.10%
2024/03/05	17.4	26.93	0.1	27.05	26.90	17.3	11,789	0.15%
2024/03/04	50	26.95	1	26.90	26.95	49	11,792	0.42%
2024/03/01	0.2	27.09	0	0.00	27.05	0.2	11,812	0.00%
2024/02/29	0	0.00	3	27.02	27.10	-3	11,947	-0.03%
2024/02/27	4.2	27.04	13	26.96	26.90	-8.8	11,741	-0.07%
2024/02/26	14	26.97	0.2	27.15	26.90	13.8	11,702	0.12%
2024/02/23	52	27.20	2.1	27.18	27.15	49.9	11,600	0.43%
2024/02/22	0	27.20	0.1	27.25	27.25	-0.1	11,877	0.00%
2024/02/21	4.2	27.15	3	27.27	27.20	1.2	11,862	0.01%
2024/02/20	0.1	27.35	43.4	27.44	27.40	-43.3	11,915	-0.36%
2024/02/19	0	0.00	43.8	27.21	27.20	-43.8	12,068	-0.36%
2024/02/16	4	26.81	2	26.85	26.85	2	12,124	0.02%
2024/02/15	37	26.80	0.7	26.90	26.75	36.3	12,089	0.30%
2024/02/05	1	26.85	5	26.85	26.80	-4	11,901	-0.03%
2024/02/02	0.2	27.00	5.2	27.00	27.00	-5	11,830	-0.04%
2024/02/01	1	26.80	1.1	26.76	26.90	-0.1	11,822	0.00%
2024/01/31	0.1	26.65	3	26.60	26.60	-2.9	11,711	-0.02%
2024/01/30	16.3	26.59	3.3	26.51	26.50	13	11,655	0.11%
2024/01/29	0.6	26.84	0.5	26.80	26.80	0.1	11,718	0.00%
2024/01/26	0.4	26.82	5.5	26.71	26.85	-5.1	11,764	-0.04%
2024/01/25	0.4	26.68	2	26.60	26.65	-1.6	11,726	-0.01%
2024/01/24	7	26.52	0	0.00	26.60	7	11,714	0.06%
2024/01/23	72.6	26.50	4	26.51	26.50	68.6	11,731	0.58%
2024/01/22	1.6	26.60	0	0.00	26.40	1.6	11,756	0.01%
2024/01/19	4.2	26.44	19.3	26.45	26.45	-15.1	11,730	-0.13%
2024/01/18	14	26.21	0	0.00	26.20	14	11,764	0.12%
2024/01/17	14	26.31	5	26.32	26.10	9	11,754	0.08%
2024/01/16	16.6	26.56	2.4	26.63	26.50	14.2	11,459	0.12%
2024/01/15	64.5	26.94	2	26.95	26.80	62.5	11,258	0.56%
2024/01/12	7.2	26.90	0	0.00	26.90	7.2	11,395	0.06%
2024/01/11	0.3	27.05	1	27.15	27.05	-0.7	11,438	-0.01%
2024/01/10	5.3	26.98	5	27.06	26.90	0.3	11,439	0.00%
2024/01/09	4.5	27.15	3	27.25	27.05	1.5	11,468	0.01%
2024/01/08	4.6	27.29	9.7	27.25	27.25	-5.1	11,481	-0.04%
2024/01/05	0	0.00	10	27.20	27.00	-10	11,476	-0.09%
2024/01/04	2.5	27.08	0.2	27.06	27.00	2.4	11,549	0.02%
2024/01/03	32.4	27.09	3	26.92	27.00	29.4	11,752	0.25%
2024/01/02	1	27.25	0	0.00	27.25	1	11,700	0.01%
2023/12/29	2.2	27.40	0.2	27.39	27.40	2	11,710	0.02%
2023/12/28	0.2	27.35	0.1	27.20	27.45	0.1	11,986	0.00%
2023/12/27	1.2	26.97	12	27.18	27.20	-10.8	11,954	-0.09%
2023/12/26	3	26.95	0.2	26.95	27.00	2.9	11,949	0.02%
2023/12/25	6	26.79	1.2	26.76	26.85	4.9	11,980	0.04%
2023/12/22	9	26.79	1	26.85	26.75	8	12,098	0.07%
2023/12/21	16.1	26.74	2.3	26.81	26.80	13.8	12,206	0.11%
2023/12/20	30.3	26.98	3	26.95	26.90	27.3	12,190	0.22%
2023/12/19	25.3	27.21	0	0.00	27.20	25.3	12,031	0.21%
2023/12/18	0	0.00	26.5	27.49	27.50	-26.5	12,109	-0.22%
2023/12/15	0	0.00	6.3	27.69	27.35	-6.3	12,182	-0.05%
2023/12/14	0	0.00	22.2	27.66	27.60	-22.2	11,961	-0.19%
2023/12/13	15.5	27.29	3	27.30	27.40	12.5	11,858	0.11%
2023/12/12	3	27.48	1	27.45	27.50	2	12,137	0.02%
2023/12/11	0	0.00	2	27.57	27.55	-2	12,210	-0.02%
2023/12/08	0.4	27.50	0	0.00	27.60	0.4	12,224	0.00%
2023/12/07	0.2	27.50	2	27.60	27.45	-1.8	12,328	-0.01%
2023/12/06	0.5	27.55	2	27.65	27.60	-1.5	12,344	-0.01%
2023/12/05	1.8	27.29	3	27.25	27.35	-1.2	12,239	-0.01%
2023/12/04	10	27.30	0.3	27.38	27.35	9.7	12,220	0.08%
2023/12/01	13.9	27.45	2	27.40	27.35	11.9	12,174	0.10%
2023/11/30	1.1	27.70	1.2	27.69	27.70	-0.1	12,014	0.00%
2023/11/29	0	0.00	1.1	27.69	27.50	-1.1	11,585	-0.01%
2023/11/28	1	27.85	2.4	27.77	27.60	-1.4	11,458	-0.01%
2023/11/27	11.3	27.62	51.1	27.70	27.45	-39.8	11,698	-0.34%
2023/11/24	0.4	27.65	1	27.90	27.65	-0.7	11,623	-0.01%
2023/11/22	2.1	27.70	1	27.85	27.70	1.1	11,480	0.01%
2023/11/21	0	0.00	9.1	27.81	27.85	-9.1	11,594	-0.08%
2023/11/20	0.2	27.38	6	27.33	27.45	-5.8	11,446	-0.05%
2023/11/17	1.9	27.43	19.4	27.56	27.55	-17.5	11,503	-0.15%
2023/11/16	1.8	27.27	25.3	27.41	27.50	-23.5	11,395	-0.21%
2023/11/15	0.4	27.10	27.3	27.12	27.15	-26.9	11,271	-0.24%
2023/11/14	0	0.00	16.6	26.90	26.95	-16.6	11,277	-0.15%
2023/11/13	1	26.80	2	26.85	26.90	-1	11,486	-0.01%
2023/11/10	5	26.80	5.5	26.82	26.85	-0.5	11,695	0.00%
2023/11/09	0	0.00	4	26.89	26.80	-4	11,906	-0.03%
2023/11/08	1	26.90	0	0.00	26.85	1	12,160	0.01%
2023/11/07	5	26.81	10	26.85	26.85	-5	12,848	-0.04%
2023/11/06	1	26.90	28	26.85	26.90	-27	13,334	-0.20%
2023/11/03	1	26.70	12.2	26.60	26.70	-11.2	13,520	-0.08%
2023/11/02	1	26.30	20	26.36	26.35	-19	13,641	-0.14%
2023/10/31	8	25.89	2	26.00	25.90	6	14,169	0.04%
2023/10/30	6	25.92	50	25.90	25.90	-44	14,466	-0.30%
2023/10/27	61.1	25.95	1	25.90	26.00	60.1	14,522	0.41%
2023/10/26	15	25.87	2	25.85	25.85	13	14,678	0.09%
2023/10/25	32	26.02	5	26.05	25.95	27	14,611	0.19%
2023/10/24	14.3	26.00	4	26.03	26.00	10.3	14,735	0.07%
2023/10/23	20.1	26.08	0	0.00	26.00	20.1	14,869	0.14%
2023/10/20	7.8	26.09	1	26.30	26.20	6.8	14,880	0.05%
2023/10/19	7.3	26.46	0	0.00	26.40	7.3	14,692	0.05%
2023/10/18	1	26.65	2	26.70	26.70	-1	14,710	-0.01%
2023/10/17	0.1	26.65	0	0.00	26.65	0.1	14,709	0.00%
2023/10/16	3	26.72	1	26.70	26.75	2	14,736	0.01%
2023/10/13	3.5	26.70	0.2	26.85	26.70	3.3	14,838	0.02%
2023/10/12	0.3	26.95	50.2	26.95	27.00	-50	14,904	-0.34%
2023/10/11	5.1	26.56	6.2	26.73	26.85	-1.1	14,925	-0.01%
2023/10/06	4	26.45	0.2	26.35	26.55	3.8	14,759	0.03%
2023/10/05	3.4	26.34	2.3	26.24	26.20	1	14,787	0.01%
2023/10/04	21.6	26.10	10	26.05	26.00	11.6	14,770	0.08%
2023/10/03	28	26.45	0	0.00	26.40	28	14,554	0.19%
2023/10/02	17	26.51	0	0.00	26.55	17	14,675	0.12%
2023/09/28	4.4	26.50	4.2	26.56	26.55	0.2	14,899	0.00%
2023/09/27	2	26.48	0	0.00	26.50	2	14,900	0.01%
2023/09/26	17.3	26.61	0	0.00	26.55	17.3	14,850	0.12%
2023/09/25	8.6	26.68	0	0.00	26.90	8.6	14,744	0.06%
2023/09/22	2	26.55	0	0.00	26.65	2	14,802	0.01%
2023/09/21	22.6	26.68	0	0.00	26.55	22.6	14,822	0.15%
2023/09/20	1.6	26.94	2.8	26.93	27.00	-1.2	14,912	-0.01%
2023/09/19	1.9	27.05	0	27.10	27.10	1.8	14,854	0.01%
2023/09/18	2	27.00	0	27.00	27.00	2	14,960	0.01%
2023/09/15	7	26.86	0	0.00	26.90	7	15,054	0.05%
2023/09/14	0	0.00	14.8	26.91	27.10	-14.8	14,807	-0.10%
2023/09/13	8	26.66	0	0.00	26.75	8	14,706	0.05%
2023/09/12	2	26.60	1	26.65	26.75	1	14,916	0.01%
2023/09/11	7.1	26.54	5	26.50	26.60	2.1	14,954	0.01%
2023/09/08	0.2	26.55	0	0.00	26.55	0.2	14,958	0.00%
2023/09/07	5	26.40	0.2	26.50	26.45	4.8	15,063	0.03%
2023/09/06	26	26.46	0	0.00	26.40	26	15,125	0.17%
2023/09/05	0.9	26.65	0	26.70	26.60	0.8	15,065	0.01%
2023/09/04	1	26.50	0.1	26.65	26.60	0.9	15,105	0.01%
2023/09/01	6.2	26.41	2	26.50	26.45	4.2	15,193	0.03%
2023/08/31	10.2	26.48	5.1	26.40	26.30	5.1	15,220	0.03%
2023/08/30	3	26.68	2.8	26.77	26.70	0.2	14,856	0.00%
2023/08/29	3	26.53	1	26.70	26.70	2	14,995	0.01%
2023/08/28	0	0.00	1	26.70	26.55	-1	15,349	-0.01%
2023/08/25	16	26.36	3	26.32	26.25	13	16,008	0.08%
2023/08/24	3.5	26.47	10	26.50	26.45	-6.5	16,016	-0.04%
2023/08/23	6	26.33	0	0.00	26.30	6	15,980	0.04%
2023/08/22	12	26.28	0	0.00	26.25	12	15,982	0.08%
2023/08/21	6.6	26.33	5	26.20	26.25	1.6	16,085	0.01%
2023/08/18	20	26.22	4.5	26.39	26.20	15.5	16,093	0.10%
2023/08/17	11.6	26.04	0	0.00	26.10	11.6	16,002	0.07%
2023/08/16	29.3	26.17	0	0.00	26.10	29.3	15,857	0.18%
2023/08/15	8.4	26.66	18	26.71	26.50	-9.6	15,730	-0.06%
2023/08/14	97.3	26.93	136.6	26.81	26.85	-39.4	15,664	-0.25%	大賣/
2023/08/11	194.8	27.47	1	27.80	27.20	193.8	15,622	1.24%	大買/鉅額交易
2023/08/10	44	29.18	53.3	29.27	29.25	-9.3	14,981	-0.06%
2023/08/09	5.3	29.12	61.1	29.04	29.15	-55.8	14,518	-0.38%
2023/08/08	9.1	28.93	22	28.95	28.85	-12.9	14,259	-0.09%
2023/08/07	12	28.91	0	0.00	28.95	12	14,089	0.09%
2023/08/04	17.1	28.80	24	28.83	28.75	-6.9	13,884	-0.05%
2023/08/02	16.2	28.97	1	29.00	28.90	15.2	13,674	0.11%
2023/08/01	2.1	29.06	17	29.14	29.25	-14.9	13,459	-0.11%
2023/07/31	1	28.95	24	29.18	29.05	-23	13,406	-0.17%
2023/07/28	1	28.75	3.5	28.79	28.80	-2.5	13,397	-0.02%
2023/07/27	3	28.62	2	28.73	28.70	1	13,514	0.01%
2023/07/26	21.2	28.62	13.6	28.59	28.70	7.6	13,506	0.06%
2023/07/25	5	28.18	7.1	28.19	28.35	-2.1	13,371	-0.02%
2023/07/24	1.1	28.10	0	0.00	28.05	1.1	13,347	0.01%
2023/07/21	2.1	28.15	0	0.00	28.20	2.1	13,466	0.02%
2023/07/20	0.1	28.20	3	28.15	28.30	-2.9	13,569	-0.02%
2023/07/19	30	28.38	0.9	28.15	28.15	29.2	13,525	0.22%
2023/07/18	0.2	28.35	6.1	28.36	28.30	-5.9	13,445	-0.04%
2023/07/17	0.2	28.20	22	28.27	28.25	-21.8	13,284	-0.16%
2023/07/14	1	28.00	11.2	28.10	28.15	-10.2	13,188	-0.08%
2023/07/13	5	27.97	6	27.97	27.90	-1	13,078	-0.01%
2023/07/12	2	27.70	8.4	27.80	27.90	-6.4	13,048	-0.05%
2023/07/11	10	27.50	22.4	27.80	27.80	-12.4	13,029	-0.10%
2023/07/10	11	27.26	0	0.00	27.30	11	12,990	0.08%
2023/07/07	21	27.20	2	27.20	27.20	19	12,914	0.15%
2023/07/06	30.4	27.46	0	0.00	27.40	30.4	12,789	0.24%
2023/07/05	17.6	27.73	0.8	27.85	27.80	16.8	12,500	0.13%
2023/07/04	1.1	27.70	1	27.70	27.80	0.1	12,439	0.00%
2023/07/03	1	27.75	0	0.00	27.70	1	12,482	0.01%
2023/06/30	5	27.60	0.1	27.75	27.65	4.9	12,546	0.04%
2023/06/29	9.2	27.64	1.2	27.76	27.70	8	12,489	0.06%
2023/06/28	6	27.58	0	0.00	27.65	6	12,480	0.05%
2023/06/27	2	27.75	0	0.00	27.70	2	12,251	0.02%
2023/06/26	9	27.74	0	0.00	27.75	9	12,265	0.07%
2023/06/21	0.1	27.80	0	0.00	27.90	0.1	12,181	0.00%
2023/06/20	3.1	27.75	0	0.00	27.80	3.1	12,192	0.03%
2023/06/19	1.1	27.60	0.9	27.76	27.80	0.2	12,148	0.00%
2023/06/16	8	27.70	2.4	27.84	27.60	5.6	12,157	0.05%
2023/06/15	7.5	27.81	3.7	27.87	27.70	3.8	12,060	0.03%
2023/06/14	18	27.93	0.1	27.90	27.85	17.9	12,098	0.15%
2023/06/13	4.1	27.94	0.4	27.90	27.90	3.7	12,293	0.03%
2023/06/12	0	0.00	62	28.00	27.90	-62	12,397	-0.50%
2023/06/09	0	0.00	4	27.98	27.95	-4	12,589	-0.03%
2023/06/08	0	0.00	8	27.92	27.95	-8	12,812	-0.06%
2023/06/07	6.1	27.82	0	0.00	27.90	6.1	12,920	0.05%
2023/06/06	4.1	27.76	0	0.00	27.75	4.1	12,970	0.03%
2023/06/05	0.1	27.90	4	27.75	27.75	-3.9	12,977	-0.03%
2023/06/02	14	27.64	0	27.70	27.60	14	12,869	0.11%
2023/06/01	23.1	27.64	0	0.00	27.65	23.1	12,829	0.18%
2023/05/31	12	27.93	0	0.00	28.10	12	12,634	0.10%
2023/05/30	15	28.02	55	27.98	28.10	-40	12,213	-0.33%
2023/05/29	1	28.00	10	27.93	28.00	-9	12,487	-0.07%
2023/05/26	7	27.69	0	0.00	27.75	7	13,131	0.05%
2023/05/25	5	27.75	1.1	27.71	27.75	3.9	13,228	0.03%
2023/05/24	1.1	27.91	4.1	27.90	28.00	-3	13,321	-0.02%
2023/05/23	8	28.01	2	28.05	28.15	6	13,239	0.05%
2023/05/22	1.7	28.02	0	28.05	28.00	1.7	13,275	0.01%
2023/05/19	20	27.97	9.8	27.99	28.10	10.2	13,337	0.08%
2023/05/18	5	28.00	12.1	27.95	28.05	-7.1	13,359	-0.05%
2023/05/17	20	27.83	21.3	27.77	27.90	-1.3	13,333	-0.01%
2023/05/16	1	27.50	2	27.55	27.55	-1	13,251	-0.01%
2023/05/15	1	27.45	1	27.45	27.40	0	13,290	0.00%
2023/05/12	2.4	27.38	0.1	27.35	27.25	2.3	13,371	0.02%
2023/05/11	0.7	27.45	1	27.50	27.50	-0.3	13,383	0.00%
2023/05/10	2.3	27.46	2	27.55	27.50	0.3	13,390	0.00%
2023/05/09	2	27.42	12.2	27.50	27.55	-10.2	13,446	-0.08%
2023/05/08	1.5	27.26	26.6	27.32	27.40	-25.2	13,541	-0.19%
2023/05/05	0.1	27.05	15	27.00	27.10	-14.9	13,588	-0.11%
2023/05/04	0	0.00	10	26.95	27.05	-10	13,797	-0.07%
2023/05/03	2.9	26.96	15	27.10	26.95	-12.1	13,896	-0.09%
2023/05/02	0	0.00	21	27.25	27.20	-21	14,475	-0.15%
2023/04/28	2	27.05	2	27.05	27.10	0	15,051	0.00%
2023/04/27	1.2	26.90	4.1	26.96	27.00	-2.9	15,111	-0.02%
2023/04/26	0.1	27.00	2	26.98	27.05	-1.9	15,197	-0.01%
2023/04/25	1.4	26.90	10	26.95	26.90	-8.6	15,143	-0.06%
2023/04/24	5	26.90	3.1	26.92	26.95	1.9	15,189	0.01%
2023/04/21	2	26.80	7	26.86	26.90	-5	15,471	-0.03%
2023/04/19	0.1	26.94	31.1	26.93	26.85	-31	15,900	-0.19%
2023/04/18	0.8	26.80	31	26.81	26.90	-30.2	15,936	-0.19%
2023/04/17	1	26.80	0.2	26.85	26.75	0.9	16,033	0.01%
2023/04/14	1	26.70	5	26.80	26.85	-4	16,040	-0.02%
2023/04/13	0	0.00	15	26.70	26.75	-15	16,146	-0.09%
2023/04/07	1	26.50	0	0.00	26.50	1	16,357	0.01%
2023/04/06	10	26.45	2	26.55	26.60	8	16,385	0.05%
2023/03/30	1	26.40	0.6	26.50	26.40	0.4	16,244	0.00%
2023/03/29	0	0.00	2	26.38	26.45	-2	16,253	-0.01%
2023/03/28	0.2	26.35	0	0.00	26.25	0.2	16,262	0.00%
2023/03/27	1	26.35	0.1	26.40	26.35	0.9	16,325	0.01%
2023/03/24	10	26.30	2	26.30	26.35	8	16,501	0.05%
2023/03/23	0.2	26.30	7	26.27	26.40	-6.8	16,490	-0.04%
2023/03/22	0	26.13	4.2	26.15	26.20	-4.2	16,504	-0.03%
2023/03/21	1	25.75	8.5	26.02	25.85	-7.5	16,642	-0.05%
2023/03/20	36	25.59	0.1	25.75	25.65	35.9	16,642	0.22%
2023/03/17	7.2	25.78	0	0.00	25.80	7.2	16,569	0.04%
2023/03/16	8.2	25.73	1	25.80	25.80	7.2	16,434	0.04%
2023/03/15	5.6	26.02	0	0.00	25.90	5.6	16,402	0.03%
2023/03/14	21.4	26.01	0	0.00	26.00	21.4	16,502	0.13%
2023/03/13	12	26.22	1	26.25	26.25	11	16,301	0.07%
2023/03/10	8.1	26.40	0.7	26.45	26.35	7.4	16,140	0.05%
2023/03/08	0	26.70	3	26.68	26.75	-3	16,685	-0.02%
2023/03/07	0	0.00	4.1	26.65	26.70	-4.1	16,765	-0.02%
2023/03/06	2	26.45	1	26.60	26.45	1	16,949	0.01%
2023/03/03	10	26.35	0	0.00	26.35	10	16,939	0.06%
2023/03/02	8	26.38	0	0.00	26.30	8	16,937	0.05%
2023/03/01	5	26.53	0	0.00	26.60	5	16,798	0.03%
2023/02/24	0	0.00	1	26.90	26.80	-1	16,412	-0.01%
2023/02/23	2	26.98	12.2	27.02	27.05	-10.2	15,735	-0.06%
2023/02/22	4	26.66	2	26.93	26.95	2	15,670	0.01%
2023/02/21	5	26.66	0	0.00	26.70	5	15,499	0.03%
2023/02/20	1	26.80	24.5	26.74	26.75	-23.5	15,648	-0.15%
2023/02/17	18	26.46	10	26.65	26.50	8	15,627	0.05%
2023/02/16	0	0.00	8	26.60	26.55	-8	15,691	-0.05%
2023/02/15	1.9	26.52	0	0.00	26.45	1.9	15,819	0.01%
2023/02/14	3	26.63	3	26.65	26.70	0	15,762	0.00%
2023/02/13	1.2	26.48	8	26.52	26.60	-6.9	15,693	-0.04%
2023/02/10	3	26.10	1	26.35	26.35	2	15,634	0.01%
2023/02/09	10	26.10	1.1	26.11	26.15	8.9	15,601	0.06%
2023/02/08	26.1	26.14	1.8	26.16	26.10	24.3	15,647	0.16%
2023/02/07	4	26.10	0	0.00	26.10	4	15,721	0.03%
2023/02/06	3.1	26.05	0	26.20	26.05	3.1	15,680	0.02%
2023/02/03	3	26.12	12	26.15	26.20	-9	15,560	-0.06%
2023/02/02	4	26.16	0.6	26.30	26.15	3.4	15,462	0.02%
2023/02/01	31.2	26.15	0	0.00	26.30	31.2	15,246	0.20%
2023/01/31	59.2	26.30	1	26.10	26.10	58.2	15,176	0.38%
2023/01/30	2.5	26.65	0	0.00	26.90	2.5	14,530	0.02%
2023/01/17	0	0.00	2	26.73	26.75	-2	14,000	-0.01%
2023/01/16	0	0.00	13.2	26.70	26.70	-13.2	14,044	-0.09%
2023/01/13	1.1	26.45	2.6	26.48	26.45	-1.5	14,017	-0.01%
2023/01/12	9	26.50	10	26.40	26.45	-1	14,308	-0.01%
2023/01/11	7	26.82	1.2	26.97	26.80	5.8	14,215	0.04%
2023/01/10	3.2	26.94	1	27.00	27.10	2.2	14,050	0.02%
2023/01/09	21.9	26.93	38.9	26.88	27.00	-16.9	14,075	-0.12%
2023/01/06	4	26.50	14	26.50	26.50	-10	13,996	-0.07%
2023/01/05	0	0.00	106.3	26.31	26.50	-106.3	14,269	-0.75%	大賣/鉅額交易
2023/01/04	0.1	26.30	3.6	26.26	26.25	-3.5	14,219	-0.02%
2023/01/03	27	26.08	0	0.00	26.30	27	14,570	0.19%
2022/12/30	0	0.00	31.2	26.57	26.50	-31.2	14,499	-0.22%
2022/12/29	1.3	26.07	5	26.25	26.10	-3.7	14,570	-0.03%
2022/12/28	2.1	26.23	1	26.45	26.25	1.1	14,600	0.01%
2022/12/27	0	26.45	23	26.50	26.50	-23	14,844	-0.15%
2022/12/26	2	26.25	0	0.00	26.40	2	15,067	0.01%
2022/12/23	0	0.00	2.5	26.30	26.30	-2.5	15,320	-0.02%
2022/12/22	3	26.23	3	26.32	26.40	0	15,528	0.00%
2022/12/21	0	0.00	10.1	26.23	26.30	-10.1	15,797	-0.06%
2022/12/20	2	26.23	3	26.38	26.30	-1	15,983	-0.01%
2022/12/19	1	26.05	1	26.30	26.30	0	16,092	0.00%
2022/12/16	1	26.15	0	0.00	26.20	1	16,053	0.01%
2022/12/14	0	0.00	1	26.35	26.35	-1	16,169	-0.01%
2022/12/13	24.2	26.03	1.3	26.40	26.00	22.8	16,162	0.14%
2022/12/09	0.1	26.32	0	0.00	26.20	0.1	16,567	0.00%
2022/12/08	2	26.20	0	0.00	26.30	2	16,548	0.01%
2022/12/07	5	26.15	31.2	26.22	26.15	-26.2	16,571	-0.16%
2022/12/06	0	0.00	41	25.93	25.90	-41	16,461	-0.25%
2022/12/05	6	25.90	3	25.93	25.90	3	16,290	0.02%
2022/12/02	32	25.85	1	25.90	25.85	31	16,262	0.19%
2022/12/01	22	26.19	8	26.19	26.20	14	16,286	0.09%
2022/11/30	0	26.10	27	26.39	26.20	-27	16,261	-0.17%
2022/11/29	0	25.75	0	0.00	26.20	0	15,636	0.00%
2022/11/28	0	0.00	10	25.74	25.85	-10	15,494	-0.06%
2022/11/25	1	25.85	0	0.00	25.90	1	15,448	0.01%
2022/11/24	22	25.42	5.1	25.50	25.60	16.9	15,343	0.11%
2022/11/23	1	25.40	0.3	25.54	25.45	0.7	15,251	0.00%
2022/11/22	5.1	25.30	0.2	25.40	25.30	4.9	15,217	0.03%
2022/11/18	15	25.29	0	0.00	25.30	15	15,085	0.10%
2022/11/17	0	0.00	10.1	25.50	25.55	-10.1	14,982	-0.07%
2022/11/16	4	25.67	0	25.70	25.70	4	15,010	0.03%
2022/11/15	1	25.85	12	25.90	25.90	-11	14,833	-0.07%
2022/11/14	0	25.85	6	25.93	25.80	-6	14,741	-0.04%
2022/11/11	0	25.65	37	25.71	25.90	-37	14,501	-0.26%
2022/11/10	0	25.20	0	0.00	25.15	0	14,332	0.00%
2022/11/09	1	25.10	5	25.30	25.30	-4	14,352	-0.03%
2022/11/08	7	24.99	1.5	25.00	25.10	5.5	14,290	0.04%
2022/11/07	2	24.90	15	24.89	24.95	-13	14,254	-0.09%
2022/11/04	1	24.35	20	24.65	24.95	-19	14,308	-0.13%
2022/11/03	21.1	24.45	3	24.57	24.55	18.1	14,262	0.13%
2022/11/02	18	24.68	0	0.00	24.75	18	14,218	0.13%
2022/11/01	1	24.60	1	24.80	24.90	0	14,409	0.00%
2022/10/31	0	0.00	5.1	24.81	24.75	-5.1	14,436	-0.04%
2022/10/28	11.3	24.77	1.2	24.79	24.55	10.1	14,652	0.07%
2022/10/27	16.9	24.63	10	24.80	24.60	6.9	14,850	0.05%
2022/10/26	1.1	24.77	0	0.00	24.85	1.1	14,932	0.01%
2022/10/24	7	24.38	6	24.35	24.50	1	15,161	0.01%
2022/10/21	5	24.05	23	24.06	24.15	-18	15,163	-0.12%
2022/10/20	12.2	23.32	0	0.00	23.75	12.2	15,189	0.08%
2022/10/19	2	24.10	0	0.00	23.75	2	14,930	0.01%
2022/10/18	4	24.03	0	0.00	24.05	4	14,910	0.03%
2022/10/17	14	23.98	5	24.04	24.00	9	14,972	0.06%
2022/10/14	25.1	24.54	10	24.48	24.45	15.1	14,912	0.10%
2022/10/13	15	24.60	0	0.00	24.55	15	14,869	0.10%
2022/10/12	1	25.10	3.1	25.00	25.15	-2.1	14,573	-0.01%
2022/10/11	12.1	25.03	2.1	25.10	25.00	10	14,633	0.07%
2022/10/07	5	25.57	0	0.00	25.50	5	14,359	0.03%
2022/10/06	5	25.56	1.1	25.79	25.80	3.9	14,317	0.03%
2022/10/05	5.7	25.56	32.2	25.45	25.45	-26.5	14,397	-0.18%
2022/10/04	51	25.69	18	25.28	25.55	33	14,411	0.23%
2022/10/03	16.4	25.66	5.2	25.65	25.65	11.2	14,232	0.08%
2022/09/30	3.4	26.14	10	26.10	26.00	-6.6	14,164	-0.05%
2022/09/29	14.3	26.25	22	26.33	26.35	-7.7	14,154	-0.05%
2022/09/28	8	26.25	12	26.42	26.35	-4	14,075	-0.03%
2022/09/27	25.2	26.22	4	26.49	26.60	21.2	13,907	0.15%
2022/09/26	20.6	26.38	5	26.38	26.25	15.6	13,928	0.11%
2022/09/23	0	0.00	10	26.64	26.65	-10	14,030	-0.07%
2022/09/22	25	26.41	2.1	26.55	26.50	22.9	14,280	0.16%
2022/09/21	1.1	26.75	18	26.80	26.75	-17	14,397	-0.12%
2022/09/20	2.5	26.59	0	0.00	26.50	2.5	14,439	0.02%
2022/09/19	6.3	26.71	0.1	26.86	26.60	6.2	14,574	0.04%
2022/09/16	8.1	26.88	42.6	26.92	26.90	-34.5	14,830	-0.23%
2022/09/15	0	0.00	5.7	26.55	26.45	-5.7	14,670	-0.04%
2022/09/14	9.4	26.41	8	26.47	26.40	1.3	14,859	0.01%
2022/09/13	0.1	26.85	0	0.00	26.75	0.1	15,390	0.00%
2022/09/12	5.8	26.71	5	26.82	26.80	0.8	15,786	0.01%
2022/09/08	0	0.00	2	26.43	26.45	-2	16,168	-0.01%
2022/09/07	8.3	26.35	0	0.00	26.20	8.3	16,563	0.05%
2022/09/06	15	26.63	2.4	26.49	26.60	12.6	16,710	0.08%
2022/09/05	2	26.45	5	26.51	26.45	-3	16,861	-0.02%
2022/09/02	2	26.20	2	26.25	26.15	0	17,023	0.00%
2022/09/01	14.1	26.18	2	26.40	26.30	12.1	17,117	0.07%
2022/08/31	3	26.57	4	26.53	26.55	-1	17,015	-0.01%
2022/08/30	3.6	26.34	0	0.00	26.35	3.6	17,038	0.02%
2022/08/29	10	26.28	1	26.35	26.35	9	17,074	0.05%
2022/08/26	3	26.58	0	26.65	26.65	3	17,112	0.02%
2022/08/24	5.2	26.20	0	0.00	26.25	5.2	17,596	0.03%
2022/08/23	11.3	26.19	0	0.00	26.15	11.3	18,826	0.06%
2022/08/22	15	26.57	1	26.55	26.60	14	19,109	0.07%
2022/08/19	9.2	26.61	5	26.55	26.80	4.2	19,335	0.02%
2022/08/18	0	0.00	2	26.78	26.80	-2	19,534	-0.01%
2022/08/17	0	0.00	10	26.70	26.80	-10	19,732	-0.05%
2022/08/15	4	26.55	1	26.60	26.60	3	20,364	0.01%
2022/08/12	0.1	26.65	15	26.65	26.65	-14.9	20,639	-0.07%
2022/08/11	0	0.00	25	26.72	26.80	-25	20,912	-0.12%
2022/08/10	1	26.20	16	26.29	26.30	-15	21,162	-0.07%
2022/08/09	3.1	25.63	11	25.87	25.90	-7.9	21,187	-0.04%
2022/08/08	6	25.45	19	25.48	25.45	-13	21,340	-0.06%
2022/08/05	22	25.57	5.2	25.74	25.65	16.8	21,289	0.08%
2022/08/04	18.4	25.53	10.3	25.50	25.55	8.1	21,507	0.04%
2022/08/03	5	26.86	14	26.87	26.95	-9	21,404	-0.04%
2022/08/02	132.2	26.92	4	26.88	26.95	128.2	21,427	0.60%	大買/鉅額交易
2022/08/01	1.8	27.10	8.1	26.99	27.00	-6.3	21,415	-0.03%
2022/07/29	2.9	26.76	33.1	26.94	27.00	-30.2	21,474	-0.14%
2022/07/28	23	26.72	26	26.73	26.75	-3	21,233	-0.01%
2022/07/27	4.4	26.09	12	26.38	26.35	-7.6	21,094	-0.04%
2022/07/26	1.4	25.93	6	25.90	25.90	-4.6	20,974	-0.02%
2022/07/25	22	25.83	4	26.00	26.00	18	20,901	0.09%
2022/07/22	3.1	25.48	0	0.00	25.75	3.1	21,003	0.01%
2022/07/21	5	25.19	9	25.36	25.50	-4	20,972	-0.02%
2022/07/20	9	25.29	1	25.05	25.00	8	21,046	0.04%
2022/07/19	5	25.10	2	25.00	25.05	3	21,077	0.01%
2022/07/18	1	25.05	0.2	24.90	25.05	0.8	21,225	0.00%
2022/07/15	34	24.75	0	0.00	24.70	34	21,225	0.16%
2022/07/14	0	0.00	1	25.10	25.20	-1	21,294	0.00%
2022/07/13	2.1	25.19	11	25.32	25.30	-8.9	21,346	-0.04%
2022/07/12	30.1	24.57	7.4	24.58	24.50	22.7	21,402	0.11%
2022/07/11	10.1	25.30	2	25.43	25.30	8.1	21,405	0.04%
2022/07/08	0	0.00	4.2	25.62	25.50	-4.2	21,700	-0.02%
2022/07/07	7	25.57	11	25.47	25.55	-4	21,745	-0.02%
2022/07/06	3.1	25.70	2.3	25.70	25.60	0.8	21,680	0.00%
2022/07/05	11	26.04	4.1	26.00	25.95	6.9	21,855	0.03%
2022/07/04	1	25.90	2	25.95	25.90	-1	21,929	0.00%
2022/07/01	38.1	25.88	0	0.00	25.80	38.1	22,193	0.17%
2022/06/30	110.1	26.10	1	26.10	26.20	109.1	22,426	0.49%	大買/鉅額交易
2022/06/29	5	26.26	4	26.33	26.35	1	22,269	0.00%
2022/06/28	4	26.35	1	26.45	26.45	3	22,321	0.01%
2022/06/27	2.1	26.50	0	0.00	26.45	2.1	22,337	0.01%
2022/06/23	0	0.00	22	26.25	26.25	-22	21,934	-0.10%
2022/06/22	1	26.40	13.2	26.30	26.30	-12.2	21,769	-0.06%
2022/06/21	0	0.00	46	26.50	26.40	-46	21,655	-0.21%
2022/06/20	14	26.09	9	26.19	25.80	5	21,249	0.02%
2022/06/17	71.1	25.95	5	26.20	25.85	66.1	20,924	0.32%
2022/06/16	1.2	26.56	27.4	26.86	26.40	-26.2	20,568	-0.13%
2022/06/15	2.4	26.42	5.2	26.50	26.40	-2.8	20,682	-0.01%
2022/06/14	3.4	26.33	13	26.42	26.50	-9.7	20,708	-0.05%
2022/06/13	27	26.09	2.1	25.98	26.20	24.9	20,681	0.12%
2022/06/10	7	26.24	0	0.00	26.20	7	20,562	0.03%
2022/06/09	2	26.50	0	0.00	26.40	2	20,562	0.01%
2022/06/08	5	26.45	0.1	26.50	26.45	4.9	20,569	0.02%
2022/06/07	5	26.36	1	26.40	26.45	4	20,624	0.02%
2022/06/06	13	26.23	6	26.42	26.35	7	20,684	0.03%
2022/06/02	4	26.24	4.1	26.46	26.40	-0.1	20,909	0.00%
2022/06/01	54.1	26.73	12	26.87	26.50	42.1	21,246	0.20%
2022/05/31	58.1	26.56	5	27.21	27.35	53.1	20,960	0.25%
2022/05/30	11.1	26.65	28	26.78	26.95	-16.9	19,744	-0.09%
2022/05/27	7	26.33	32	26.51	26.55	-25	19,459	-0.13%
2022/05/26	20.5	26.29	10	26.30	26.25	10.5	19,429	0.05%
2022/05/25	11	26.27	11	26.32	26.35	0	19,678	0.00%
2022/05/24	20.3	26.44	3	26.47	26.50	17.3	19,804	0.09%
2022/05/23	26.8	26.32	77.7	26.35	26.25	-50.9	19,567	-0.26%
2022/05/20	1	25.95	7	26.12	26.20	-6	19,291	-0.03%
2022/05/19	37.1	25.85	8	25.76	25.80	29.1	19,053	0.15%
2022/05/18	3	25.95	11	26.22	26.35	-8	18,812	-0.04%
2022/05/17	9	25.60	0	0.00	25.50	9	18,588	0.05%
2022/05/16	2	25.60	41.5	25.36	25.70	-39.5	18,547	-0.21%
2022/05/13	10.1	25.72	3	25.60	25.60	7.1	18,389	0.04%
2022/05/12	56.2	25.76	7	25.65	25.50	49.2	18,420	0.27%
2022/05/11	1.1	26.30	0	0.00	26.35	1.1	18,171	0.01%
2022/05/10	13	26.09	22	26.23	26.35	-9	18,077	-0.05%
2022/05/09	58.3	26.18	7	26.16	26.10	51.3	18,003	0.28%
2022/05/06	5	26.75	0	0.00	26.85	5	18,006	0.03%
2022/05/05	11	27.16	1	27.25	27.10	10	18,118	0.06%
2022/05/04	4	27.50	1	27.50	27.40	3	18,084	0.02%
2022/05/03	9	27.62	0	0.00	27.50	9	18,343	0.05%
2022/04/29	13	27.68	4	27.80	27.80	9	18,470	0.05%
2022/04/28	12.2	27.36	1	27.50	27.60	11.2	18,634	0.06%
2022/04/27	10	27.71	0	0.00	27.65	10	18,543	0.05%
2022/04/26	0.2	28.05	20	27.98	28.00	-19.8	18,531	-0.11%
2022/04/25	30.4	27.59	1	27.60	27.60	29.4	18,432	0.16%
2022/04/22	23	27.72	107	27.51	27.95	-84	18,353	-0.46%	大賣/
2022/04/21	202.6	27.92	57	27.67	27.70	145.6	18,387	0.79%	大買/鉅額交易
2022/04/20	31.4	27.76	17	27.99	28.10	14.4	18,500	0.08%
2022/04/19	4	27.81	13	27.91	27.75	-9	18,465	-0.05%
2022/04/18	34.5	27.68	23	27.79	27.80	11.5	18,595	0.06%
2022/04/15	24.6	28.52	237	28.31	28.40	-212.4	18,348	-1.16%	大賣/鉅額交易
2022/04/14	129.3	29.10	79	29.02	28.60	50.3	18,334	0.27%	大買/
2022/04/13	4	29.55	4	29.55	29.55	0	18,102	0.00%
2022/04/12	8.1	29.46	279	29.35	29.60	-270.9	17,969	-1.51%	大賣/鉅額交易
2022/04/11	56.1	29.61	25	29.60	29.65	31.1	17,812	0.17%
2022/04/08	58.1	29.34	153.5	29.37	29.50	-95.4	17,646	-0.54%	大賣/
2022/04/07	47.2	29.59	30.5	29.35	29.10	16.7	17,519	0.10%
2022/04/06	57	29.40	29	29.14	29.75	28	17,130	0.16%
2022/04/01	43.2	28.37	1	28.55	28.50	42.2	16,701	0.25%
2022/03/31	13	28.55	87	28.35	28.45	-74	16,554	-0.45%
2022/03/30	1	27.95	17.2	27.94	28.00	-16.2	16,221	-0.10%
2022/03/29	5	27.68	0	0.00	27.65	5	15,994	0.03%
2022/03/28	1.4	27.68	10	27.68	27.80	-8.6	15,957	-0.05%
2022/03/25	4	27.65	22.1	27.67	27.75	-18.1	15,883	-0.11%
2022/03/24	16	27.45	5	27.60	27.60	11	15,791	0.07%
2022/03/23	2	27.40	22.3	27.41	27.50	-20.3	15,821	-0.13%
2022/03/22	8	26.93	29	27.05	27.20	-21	15,653	-0.13%
2022/03/21	6	27.15	7.9	27.10	27.00	-1.9	15,565	-0.01%
2022/03/18	3	26.85	5	26.97	27.00	-2	15,517	-0.01%
2022/03/17	5	26.64	5	26.61	26.55	0	15,079	0.00%
2022/03/16	2	26.03	41.1	26.16	26.30	-39.1	14,874	-0.26%
2022/03/15	13	25.77	23	25.78	25.90	-10	14,711	-0.07%
2022/03/14	1	25.70	13	25.87	25.95	-12	14,695	-0.08%
2022/03/11	17	25.55	1	25.60	25.60	16	14,709	0.11%
2022/03/10	1	25.70	23	25.63	25.75	-22	14,721	-0.15%
2022/03/09	23	25.29	59	25.34	25.10	-36	14,629	-0.25%
2022/03/08	23.5	25.10	1	25.05	25.05	22.5	14,503	0.16%
2022/03/07	54.5	25.39	61	25.48	25.50	-6.5	14,280	-0.05%
2022/03/04	16.1	25.87	12	25.96	26.00	4.1	14,549	0.03%
2022/03/03	5	26.16	6	26.15	26.25	-1	14,587	-0.01%
2022/03/02	12.6	26.14	37.8	26.07	26.25	-25.2	14,666	-0.17%
2022/03/01	8	25.66	13	25.97	26.10	-5	14,606	-0.03%
2022/02/25	7	25.59	12	25.54	25.70	-5	14,418	-0.03%
2022/02/24	22.7	25.84	23	25.83	25.85	-0.3	13,978	0.00%
2022/02/23	11	26.10	20	26.23	26.25	-9	13,716	-0.07%
2022/02/22	21	26.00	20	26.04	26.20	1	13,725	0.01%
2022/02/21	0	0.00	25.5	26.30	26.35	-25.5	13,701	-0.19%
2022/02/18	3	26.42	4	26.40	26.35	-1	13,812	-0.01%
2022/02/17	1.5	26.57	42	26.54	26.60	-40.5	13,849	-0.29%
2022/02/16	0	26.43	10	26.35	26.35	-10	13,860	-0.07%
2022/02/15	9	26.32	1.1	26.22	26.20	7.9	13,890	0.06%
2022/02/14	24	26.15	14.1	26.26	26.40	9.9	13,880	0.07%
2022/02/11	37	26.50	12.2	26.51	26.55	24.8	13,718	0.18%
2022/02/10	18	26.41	5.3	26.42	26.60	12.7	13,790	0.09%
2022/02/09	18	26.42	20	26.42	26.55	-2	13,764	-0.01%
2022/02/08	4.9	26.05	108	26.12	26.20	-103.1	13,636	-0.76%	大賣/鉅額交易
2022/02/07	9	25.37	29.1	25.43	25.75	-20.1	13,397	-0.15%
2022/01/26	3	25.10	4	25.10	25.15	-1	13,050	-0.01%
2022/01/25	17	24.78	2.4	25.11	25.10	14.7	13,017	0.11%
2022/01/24	17	24.95	25.1	24.95	25.15	-8.1	12,765	-0.06%
2022/01/21	34	25.17	1	25.10	25.20	33	12,770	0.26%
2022/01/20	4	25.24	13	25.33	25.50	-9	12,567	-0.07%
2022/01/19	87.1	25.30	0	0.00	25.35	87.1	12,445	0.70%
2022/01/18	16	25.31	2	25.35	25.35	14	12,468	0.11%
2022/01/17	6.1	25.29	37	25.32	25.35	-31	12,371	-0.25%
2022/01/14	15	25.66	32	25.58	25.50	-17	12,245	-0.14%
2022/01/13	0.1	25.60	32.7	25.66	25.80	-32.6	12,173	-0.27%
2022/01/12	7	25.49	23.7	25.52	25.55	-16.7	11,969	-0.14%
2022/01/11	16	25.26	39.2	25.25	25.45	-23.2	11,936	-0.19%
2022/01/10	41	25.06	17	24.91	25.10	24	11,772	0.20%
2022/01/07	2	24.93	19	24.98	25.00	-17	11,806	-0.14%
2022/01/06	2	24.70	3	24.75	24.80	-1	11,623	-0.01%
2022/01/05	5.7	24.56	15	24.57	24.65	-9.4	11,484	-0.08%
2022/01/04	0.2	24.50	12	24.42	24.50	-11.9	11,607	-0.10%
2022/01/03	33.2	24.55	38.2	24.69	24.40	-5	11,606	-0.04%
2021/12/30	3	24.52	0	0.00	24.50	3	11,545	0.03%
2021/12/29	3	24.50	12.3	24.50	24.55	-9.3	11,615	-0.08%
2021/12/28	1	24.33	19	24.36	24.35	-18	11,614	-0.15%
2021/12/27	10	24.20	18	24.25	24.25	-8	11,573	-0.07%
2021/12/24	4.9	24.17	0.1	24.20	24.20	4.8	11,784	0.04%
2021/12/23	1.7	24.13	0	0.00	24.15	1.7	11,908	0.01%
2021/12/22	10.1	24.03	5	24.10	24.10	5.1	12,045	0.04%
2021/12/21	5	24.00	12.1	24.06	24.10	-7.1	12,066	-0.06%
2021/12/20	20	24.04	0	0.00	23.95	20	12,072	0.17%
2021/12/17	14.1	24.09	28.2	24.11	24.15	-14.1	12,008	-0.12%
2021/12/16	0	0.00	2	23.90	23.95	-2	11,898	-0.02%
2021/12/15	0	0.00	2	23.90	23.90	-2	12,243	-0.02%
2021/12/14	1	23.90	6	23.98	23.90	-5	12,569	-0.04%
2021/12/13	14	24.28	0	0.00	24.10	14	12,520	0.11%
2021/12/10	3.9	24.10	1.3	24.10	24.10	2.6	12,483	0.02%
2021/12/09	29	23.99	3	24.02	24.00	26	12,461	0.21%
2021/12/08	3.3	23.92	6	23.98	24.00	-2.7	12,429	-0.02%
2021/12/07	2	23.73	0	0.00	24.00	2	12,364	0.02%
2021/12/06	2	23.65	11.5	23.75	23.80	-9.5	12,355	-0.08%
2021/12/03	15	23.75	2	23.73	23.75	13	12,455	0.10%
2021/12/02	11	23.53	4.5	23.55	23.70	6.5	12,452	0.05%
2021/12/01	3	23.35	5	23.50	23.60	-2	12,410	-0.02%
2021/11/30	13	23.18	0.6	23.30	23.10	12.4	12,353	0.10%
2021/11/29	5	23.30	17	23.30	23.30	-12	11,718	-0.10%
2021/11/26	26	23.48	0.6	23.64	23.50	25.4	11,677	0.22%
2021/11/25	3	23.68	6	23.80	23.80	-3	11,846	-0.03%
2021/11/24	15	23.75	18	23.85	23.70	-3	11,964	-0.03%
2021/11/23	26	23.60	0	0.00	23.60	26	12,109	0.21%
2021/11/22	0	0.00	5.1	23.70	23.70	-5.1	12,531	-0.04%
2021/11/19	9.9	23.85	0	23.80	23.75	9.9	12,989	0.08%
2021/11/18	1	24.00	43	23.95	24.00	-42	13,360	-0.31%
2021/11/17	25	23.67	12	23.81	23.85	13	13,323	0.10%
2021/11/16	0.5	23.60	31	23.53	23.60	-30.5	13,402	-0.23%
2021/11/15	76	23.41	29.2	23.50	23.50	46.8	13,513	0.35%
2021/11/12	11	23.21	15.5	23.35	23.40	-4.5	13,464	-0.03%
2021/11/11	1	23.10	6	23.13	23.15	-5	13,651	-0.04%
2021/11/10	1	23.05	19	23.06	23.10	-18	13,777	-0.13%
2021/11/09	0.1	23.05	7	23.03	23.05	-6.9	13,822	-0.05%
2021/11/08	90	23.00	0	23.00	23.00	90	13,749	0.65%
2021/11/05	1	22.90	7.3	22.90	23.00	-6.3	13,791	-0.05%
2021/11/04	11	22.94	4.2	22.89	22.95	6.8	13,743	0.05%
2021/11/03	1	22.85	88.2	22.90	22.95	-87.2	13,836	-0.63%
2021/11/02	1	22.95	62	22.90	22.95	-61	13,927	-0.44%
2021/11/01	10	22.89	130.1	22.85	22.85	-120.1	13,985	-0.86%	大賣/鉅額交易
2021/10/29	83	22.80	1	22.90	22.90	82	13,998	0.59%
2021/10/28	13	22.85	0	0.00	22.90	13	13,916	0.09%
2021/10/27	0.7	22.90	6	22.93	22.90	-5.4	13,939	-0.04%
2021/10/26	1	22.80	5.9	22.90	22.90	-4.9	14,081	-0.03%
2021/10/25	1	22.81	67	22.80	22.80	-66	13,961	-0.47%
2021/10/22	68.2	22.75	9	22.80	22.80	59.2	14,068	0.42%
2021/10/21	4	22.85	77.1	22.80	22.80	-73.1	14,115	-0.52%
2021/10/20	3	22.72	0	0.00	22.80	3	14,108	0.02%
2021/10/19	0	0.00	12	22.80	22.80	-12	14,230	-0.08%
2021/10/18	1.7	22.70	52.1	22.65	22.70	-50.4	14,205	-0.35%
2021/10/15	4	22.55	9	22.60	22.60	-5	14,220	-0.04%
2021/10/14	7.7	22.44	3	22.45	22.40	4.7	14,164	0.03%
2021/10/13	0.1	22.55	1	22.40	22.45	-0.9	14,276	-0.01%
2021/10/12	7	22.15	1	22.50	22.50	6	14,367	0.04%
2021/10/08	1.4	22.43	5	22.45	22.40	-3.6	14,207	-0.03%
2021/10/06	2.4	22.40	27	22.35	22.40	-24.6	14,279	-0.17%
2021/10/05	13	22.37	0	0.00	22.35	13	14,240	0.09%
2021/10/04	8.3	22.33	3.1	22.34	22.45	5.3	14,218	0.04%
2021/10/01	5	22.39	1	22.35	22.40	4	14,208	0.03%
2021/09/30	1	22.55	0	0.00	22.55	1	14,047	0.01%
2021/09/29	5.5	22.32	1	22.50	22.55	4.5	13,960	0.03%
2021/09/24	1	22.50	57	22.56	22.60	-56	13,838	-0.40%
2021/09/23	6	22.48	10	22.53	22.50	-4	13,891	-0.03%
2021/09/22	78.1	22.20	3	22.20	22.25	75.1	13,936	0.54%
2021/09/17	10.1	22.62	7	22.80	22.50	3.1	13,614	0.02%
2021/09/16	1.9	22.74	28	22.70	22.75	-26.1	13,269	-0.20%
2021/09/15	9	22.60	0	0.00	22.65	9	13,272	0.07%
2021/09/14	0.5	22.75	12.2	22.68	22.70	-11.6	13,385	-0.09%
2021/09/13	6	22.43	5	22.60	22.60	1	13,394	0.01%
2021/09/10	0	0.00	0.1	22.60	22.50	-0.1	13,508	0.00%
2021/09/09	7	22.38	0.2	22.45	22.35	6.8	13,836	0.05%
2021/09/08	16.1	22.42	1	22.55	22.55	15.1	13,836	0.11%
2021/09/06	4	22.69	0.3	22.75	22.65	3.7	13,824	0.03%
2021/09/02	2	22.55	0	0.00	22.60	2	13,843	0.01%
2021/09/01	7.2	22.84	40	22.84	22.85	-32.8	13,752	-0.24%
2021/08/31	6	22.56	17	22.75	22.90	-11	13,706	-0.08%
2021/08/30	4	22.70	59.7	22.65	22.80	-55.7	13,469	-0.41%
2021/08/27	269.1	22.34	25	22.35	22.45	244.1	13,317	1.83%	大買/鉅額交易
2021/08/26	87.1	21.98	45	21.99	22.10	42.1	13,130	0.32%
2021/08/25	23.1	23.05	11	23.05	23.05	12.1	12,765	0.09%
2021/08/24	14.2	23.05	345.5	23.05	23.10	-331.2	12,247	-2.70%	大賣/鉅額交易
2021/08/23	44	23.03	9	23.05	23.05	35	11,894	0.29%
2021/08/20	2	23.10	23	22.98	23.00	-21	11,824	-0.18%
2021/08/19	52	23.00	283.5	23.09	23.00	-231.5	12,066	-1.92%	大賣/鉅額交易
2021/08/18	5	23.15	13.2	23.10	23.15	-8.2	11,913	-0.07%
2021/08/17	0	0.00	130	23.09	23.15	-130	11,877	-1.09%	大賣/鉅額交易
2021/08/16	0	0.00	7.5	22.97	23.00	-7.5	11,648	-0.06%
2021/08/13	27	23.04	14	23.06	23.10	13	11,574	0.11%
2021/08/12	6	23.05	0.8	23.10	23.10	5.2	11,601	0.04%
2021/08/11	2	23.05	18	23.03	23.10	-16	11,655	-0.14%
2021/08/10	12.2	22.96	14	23.00	23.00	-1.8	11,701	-0.02%
2021/08/09	15	22.95	3	23.02	23.05	12	12,092	0.10%
2021/08/06	10.1	23.00	7	23.00	23.00	3.1	12,215	0.03%
2021/08/05	0	0.00	2.7	23.01	23.10	-2.7	12,567	-0.02%
2021/08/04	2.1	23.00	5.5	23.00	23.00	-3.4	13,387	-0.03%
2021/08/03	2.1	22.95	5	23.00	23.00	-2.9	13,574	-0.02%
2021/08/02	0	0.00	11	22.93	22.95	-11	13,711	-0.08%
2021/07/30	7	22.79	0	0.00	22.75	7	13,755	0.05%
2021/07/29	0	0.00	0.1	22.90	22.90	-0.1	13,733	0.00%
2021/07/28	23	22.73	0	0.00	22.80	23	13,804	0.17%
2021/07/27	0	0.00	20.1	22.85	22.90	-20.1	14,110	-0.14%
2021/07/26	30	22.94	5	23.13	22.85	25	14,583	0.17%
2021/07/23	0	0.00	14	22.96	23.00	-14	14,578	-0.10%
2021/07/22	0	0.00	31	22.92	22.95	-31	14,534	-0.21%
2021/07/21	10	22.73	5.3	22.81	22.85	4.7	14,517	0.03%
2021/07/20	10	22.80	15	22.85	22.75	-5	14,656	-0.03%
2021/07/19	5	22.85	13	22.95	23.00	-8	14,673	-0.05%
2021/07/16	0	0.00	20.4	22.91	22.95	-20.4	14,780	-0.14%
2021/07/15	11	22.85	107.1	22.85	22.85	-96.1	14,887	-0.65%	大賣/
2021/07/14	0	0.00	36.1	22.84	22.90	-36.1	14,975	-0.24%
2021/07/13	2	22.78	11	22.80	22.80	-9	15,143	-0.06%
2021/07/12	0.9	22.75	2.2	22.74	22.70	-1.3	15,188	-0.01%
2021/07/09	4	22.51	9	22.63	22.65	-5	15,270	-0.03%
2021/07/08	5	22.50	3	22.60	22.55	2	15,284	0.01%
2021/07/07	1	22.45	24.3	22.45	22.50	-23.3	15,334	-0.15%
2021/07/06	1	22.60	0	22.60	22.60	1	15,402	0.01%
2021/07/05	2	22.50	17.6	22.60	22.60	-15.6	15,468	-0.10%
2021/07/02	1	22.50	1	22.45	22.45	0	15,504	0.00%
2021/07/01	0	0.00	0	22.58	22.50	0	15,588	0.00%
2021/06/30	0.4	22.58	25.7	22.67	22.70	-25.3	15,659	-0.16%
2021/06/29	1.2	22.55	7	22.56	22.55	-5.8	15,697	-0.04%
2021/06/28	10	22.60	26	22.59	22.60	-16	15,821	-0.10%
2021/06/25	0	0.00	10.1	22.42	22.45	-10.1	15,888	-0.06%
2021/06/24	0	0.00	0.4	22.35	22.35	-0.4	16,016	0.00%
2021/06/23	1	22.45	30	22.35	22.40	-29	16,136	-0.18%
2021/06/22	10	22.30	15	22.30	22.25	-5	16,061	-0.03%
2021/06/21	4	22.05	6	22.28	22.35	-2	16,091	-0.01%
2021/06/18	11	22.15	0	0.00	22.10	11	16,007	0.07%
2021/06/16	0	0.00	6	22.30	22.30	-6	16,117	-0.04%
2021/06/15	2	22.23	39	22.29	22.30	-37	16,149	-0.23%
2021/06/11	0.1	22.05	0	22.15	22.20	0.1	16,403	0.00%
2021/06/10	3.1	22.07	2	22.10	22.10	1.1	16,643	0.01%
2021/06/08	2	22.15	10	22.20	22.15	-8	16,868	-0.05%
2021/06/07	1	22.05	5	22.20	22.10	-4	17,111	-0.02%
2021/06/04	20	22.10	18	22.15	22.25	2	17,260	0.01%
2021/06/03	2	22.20	2.2	22.25	22.25	-0.2	17,736	0.00%
2021/06/02	37	22.17	17	22.21	22.30	20	17,919	0.11%
2021/06/01	5.2	22.17	22.1	22.15	22.20	-16.9	17,974	-0.09%
2021/05/31	36	21.92	1	22.05	22.00	35	18,220	0.19%
2021/05/28	4	21.80	148	21.77	21.85	-144	18,356	-0.78%	大賣/鉅額交易
2021/05/27	2	21.63	1	21.60	21.70	1	18,689	0.01%
2021/05/26	1	21.75	47.4	21.80	21.80	-46.4	18,767	-0.25%
2021/05/25	1	21.70	2	21.70	21.75	-1	18,950	-0.01%
2021/05/24	8	21.54	0	0.00	21.50	8	18,997	0.04%
2021/05/21	1	21.70	0	0.00	21.65	1	19,245	0.01%
2021/05/20	4	21.53	0.5	21.60	21.55	3.5	19,338	0.02%
2021/05/19	1.9	21.60	5.1	21.54	21.65	-3.2	19,349	-0.02%
2021/05/18	0	0.00	12	21.63	21.65	-12	19,349	-0.06%
2021/05/17	21	21.11	10	21.13	21.10	11	19,591	0.06%
2021/05/14	17	21.53	11	21.65	21.70	6	19,253	0.03%
2021/05/13	26	21.48	20	21.51	21.45	6	19,039	0.03%
2021/05/12	48.1	21.60	106	21.50	21.50	-58	18,657	-0.31%	大賣/
2021/05/11	162.9	22.79	15	22.43	22.40	147.9	17,762	0.83%	大買/鉅額交易
2021/05/10	3	22.74	99.2	22.68	22.80	-96.2	17,585	-0.55%
2021/05/07	2	22.45	64	22.42	22.50	-62	17,731	-0.35%
2021/05/06	0	0.00	2	22.40	22.35	-2	17,811	-0.01%
2021/05/05	2	22.25	16	22.27	22.20	-14	17,760	-0.08%
2021/05/04	103.5	22.21	321	22.27	22.25	-217.5	17,799	-1.22%	大買/大賣/鉅額交易
2021/05/03	32.5	22.33	48.6	22.30	22.40	-16.1	17,488	-0.09%
2021/04/29	3	22.92	0	0.00	22.90	3	17,233	0.02%
2021/04/28	3.5	22.88	15	22.95	23.00	-11.5	17,252	-0.07%
2021/04/27	1	22.90	97.7	22.91	22.95	-96.7	17,516	-0.55%
2021/04/26	5	22.85	23.2	22.91	23.00	-18.2	17,539	-0.10%
2021/04/23	20.4	22.74	5.3	22.75	22.75	15.1	17,481	0.09%
2021/04/22	22.1	22.91	20	22.89	22.90	2	17,542	0.01%
2021/04/21	4	22.93	2.1	22.90	22.90	1.9	17,411	0.01%
2021/04/20	9.2	22.92	3	22.85	22.90	6.2	17,307	0.04%
2021/04/19	50	22.85	46.3	22.84	23.00	3.7	17,248	0.02%
2021/04/16	30.1	22.57	20.4	22.60	22.70	9.7	17,151	0.06%
2021/04/15	18	22.47	36	22.49	22.50	-18	17,364	-0.10%
2021/04/14	5	22.25	20	22.28	22.25	-15	17,322	-0.09%
2021/04/13	0	22.20	3	22.20	22.25	-3	17,373	-0.02%
2021/04/12	72	22.10	11.1	22.10	22.15	61	17,373	0.35%
2021/04/09	1	22.05	27.1	22.06	22.10	-26.1	17,436	-0.15%
2021/04/08	4.5	22.12	3	22.10	22.10	1.5	17,463	0.01%
2021/04/07	3	22.13	16	22.16	22.20	-13	17,684	-0.07%
2021/04/06	12	22.09	0	0.00	22.10	12	17,678	0.07%
2021/04/01	14.1	22.10	53	22.05	22.05	-38.9	17,607	-0.22%
2021/03/31	12	22.20	0	0.00	22.20	12	17,499	0.07%
2021/03/30	3	22.10	0	0.00	22.25	3	17,349	0.02%
2021/03/29	0	0.00	36.2	22.15	22.20	-36.2	17,225	-0.21%
2021/03/26	7	22.06	22	22.05	22.05	-15	17,110	-0.09%
2021/03/25	21	22.00	4	22.04	22.05	17	16,997	0.10%
2021/03/24	3	21.85	38.5	21.89	21.90	-35.5	17,042	-0.21%
2021/03/23	4	21.84	5	21.85	21.85	-1	17,006	-0.01%
2021/03/22	0	0.00	10.6	21.68	21.85	-10.6	17,098	-0.06%
2021/03/19	26.8	21.73	2	21.70	21.50	24.8	17,165	0.14%
2021/03/18	1	21.95	0	0.00	21.95	1	16,788	0.01%
2021/03/17	22	21.95	11	21.99	21.90	11	16,831	0.07%
2021/03/16	5	22.10	6.3	22.07	22.15	-1.3	16,770	-0.01%
2021/03/15	16.5	21.89	13.3	21.87	21.95	3.2	17,043	0.02%
2021/03/12	1	21.45	18.2	21.72	21.75	-17.2	17,330	-0.10%
2021/03/11	11	21.84	14	21.75	21.60	-3	17,493	-0.02%
2021/03/10	1	21.55	13	21.60	21.60	-12	17,361	-0.07%
2021/03/09	58	21.37	24.4	21.50	21.50	33.6	17,252	0.19%
2021/03/08	0	0.00	5	21.17	21.10	-5	16,883	-0.03%
2021/03/05	17	21.02	9	21.00	21.10	8	16,766	0.05%
2021/03/04	5	21.11	3	21.12	21.05	2	17,400	0.01%
2021/03/03	126	21.26	3.9	21.28	21.25	122.1	17,280	0.71%	大買/鉅額交易
2021/03/02	1.3	21.21	39.5	21.29	21.15	-38.2	17,097	-0.22%
2021/02/26	47	20.96	5	21.04	20.85	42	16,741	0.25%
2021/02/25	2	21.23	16	21.32	21.35	-14	16,235	-0.09%
2021/02/24	150.6	21.13	11	21.21	21.10	139.6	16,143	0.87%	大買/鉅額交易
2021/02/23	1.5	21.03	16	21.10	21.10	-14.5	16,111	-0.09%
2021/02/22	55	20.94	1.5	20.90	20.80	53.5	15,976	0.34%
2021/02/19	5	20.86	0	0.00	20.90	5	16,074	0.03%
2021/02/18	9.1	20.85	22	20.87	20.85	-13	16,145	-0.08%
2021/02/17	24	20.76	25	20.77	20.80	-1	16,250	-0.01%
2021/02/05	23	20.55	2	20.50	20.60	21	15,959	0.13%
2021/02/04	3	20.47	0	0.00	20.40	3	16,049	0.02%
2021/02/03	11	20.42	0	0.00	20.40	11	16,418	0.07%
2021/02/02	3	20.43	3.1	20.40	20.40	-0.1	16,717	0.00%
2021/02/01	2	20.35	2	20.35	20.30	0	16,805	0.00%
2021/01/29	35	20.29	5	20.30	20.20	30	16,838	0.18%
2021/01/28	9.1	20.37	15	20.33	20.35	-6	16,605	-0.04%
2021/01/27	16	20.49	0	0.00	20.40	16	16,491	0.10%
2021/01/26	8	20.51	1.4	20.49	20.45	6.6	16,490	0.04%
2021/01/25	2	20.48	1.1	20.62	20.70	0.9	16,461	0.01%
2021/01/22	27.9	20.42	19	20.40	20.40	8.9	16,638	0.05%
2021/01/21	24	20.55	8	20.60	20.50	16	16,522	0.10%
2021/01/20	38	20.64	2	20.65	20.50	36	16,491	0.22%
2021/01/19	28	20.91	10.5	20.90	20.90	17.5	16,147	0.11%
2021/01/18	50	20.90	2	20.85	20.95	48	16,144	0.30%
2021/01/15	37	21.15	36	21.12	21.05	1	16,036	0.01%
2021/01/14	107.2	21.25	4	21.30	21.30	103.2	16,029	0.64%	大買/鉅額交易
2021/01/13	13	21.22	8.5	21.32	21.25	4.5	16,070	0.03%
2021/01/12	10	21.29	2	21.25	21.30	8	16,086	0.05%
2021/01/11	6	21.42	20	21.40	21.50	-14	16,130	-0.09%
2021/01/08	7	21.42	132.1	21.36	21.50	-125.1	16,091	-0.78%	大賣/鉅額交易
2021/01/07	2	21.18	75.6	21.15	21.25	-73.6	15,881	-0.46%
2021/01/06	0	0.00	155	21.06	21.00	-155	15,806	-0.98%	大賣/鉅額交易
2021/01/05	2	21.10	40.4	21.20	21.25	-38.4	15,685	-0.24%
2021/01/04	2	21.10	8	21.10	21.10	-6	15,707	-0.04%
2020/12/31	2	21.28	2	21.30	21.35	0	15,600	0.00%
2020/12/30	9.5	21.03	31	21.21	21.35	-21.5	15,531	-0.14%
2020/12/29	0.1	20.80	0	0.00	20.90	0.1	15,347	0.00%
2020/12/28	6	20.78	0	0.00	20.80	6	15,271	0.04%
2020/12/25	6	20.78	6	20.77	20.80	0	15,315	0.00%
2020/12/24	3	20.70	6.2	20.70	20.70	-3.2	15,388	-0.02%
2020/12/23	200	20.65	0	0.00	20.70	200	15,549	1.29%	大買/鉅額交易
2020/12/22	3	20.77	13.2	20.80	20.70	-10.2	15,733	-0.06%
2020/12/21	7	20.78	10.1	20.78	20.80	-3.1	16,113	-0.02%
2020/12/18	5.7	20.71	24	20.74	20.75	-18.3	16,333	-0.11%
2020/12/17	11.2	20.68	52	20.70	20.70	-40.8	16,399	-0.25%
2020/12/16	7	20.70	15.7	20.73	20.75	-8.7	16,431	-0.05%
2020/12/15	5	20.50	5	20.55	20.60	0	16,446	0.00%
2020/12/14	41.3	20.76	8	20.70	20.65	33.3	16,425	0.20%
2020/12/11	29.7	20.76	0	0.00	20.85	29.7	16,384	0.18%
2020/12/10	18	20.57	42	20.55	20.60	-24	16,209	-0.15%
2020/12/09	72.1	20.54	21.8	20.51	20.60	50.3	15,936	0.32%
2020/12/08	184	20.86	61	20.81	20.85	123	15,427	0.80%	大買/鉅額交易
2020/12/07	2.1	21.23	11.1	21.23	21.30	-9	15,022	-0.06%
2020/12/04	6	21.30	0.3	21.35	21.35	5.7	14,919	0.04%
2020/12/03	10.2	21.25	0	0.00	21.25	10.2	14,870	0.07%
2020/12/02	17	21.23	11	21.25	21.35	6	14,919	0.04%
2020/12/01	11	21.20	0	0.00	21.40	11	15,101	0.07%
2020/11/30	57.8	21.33	0	0.00	21.30	57.8	15,230	0.38%
2020/11/27	26	21.35	20.3	21.40	21.40	5.7	14,897	0.04%
2020/11/26	60	21.39	1	21.50	21.50	59	14,990	0.39%
2020/11/25	2.9	21.53	7	21.48	21.50	-4.1	15,331	-0.03%
2020/11/24	5	21.55	7	21.46	21.50	-2	15,346	-0.01%
2020/11/23	14	21.52	3	21.55	21.60	11	15,409	0.07%
2020/11/20	2.6	21.60	0	0.00	21.60	2.6	15,382	0.02%
2020/11/19	0	0.00	2	21.70	21.70	-2	15,365	-0.01%
2020/11/18	32	21.70	26	21.74	21.80	6	15,276	0.04%
2020/11/17	40	21.58	5.1	21.59	21.65	34.9	15,116	0.23%
2020/11/16	65.4	21.57	0.1	21.65	21.65	65.3	15,413	0.42%
2020/11/13	2	21.33	6	21.40	21.50	-4	15,386	-0.03%
2020/11/12	8	21.38	23	21.45	21.40	-15	15,490	-0.10%
2020/11/11	33.4	21.60	30	21.69	21.75	3.4	15,461	0.02%
2020/11/10	6	21.35	49.4	21.36	21.45	-43.4	15,358	-0.28%
2020/11/09	4.1	21.00	12	21.02	21.05	-7.9	15,268	-0.05%
2020/11/06	10	20.75	33.1	20.80	20.90	-23.1	15,375	-0.15%
2020/11/05	11	20.65	21.1	20.69	20.80	-10.1	15,553	-0.06%
2020/11/04	6.4	20.47	12	20.50	20.50	-5.6	15,732	-0.04%
2020/11/03	1	20.55	26.1	20.48	20.60	-25.1	17,096	-0.15%
2020/11/02	4	20.16	4	20.33	20.45	0	17,755	0.00%
2020/10/30	16	20.08	0	0.00	20.05	16	18,137	0.09%
2020/10/29	20.3	20.19	0.3	20.25	20.15	20	18,163	0.11%
2020/10/28	5.5	20.31	1.7	20.29	20.30	3.8	18,424	0.02%
2020/10/27	12.1	20.34	0.7	20.45	20.40	11.4	18,600	0.06%
2020/10/26	6	20.32	5.3	20.36	20.40	0.7	19,031	0.00%
2020/10/23	7	20.25	0	0.00	20.30	7	19,443	0.04%
2020/10/22	19	20.22	0	20.45	20.40	19	19,734	0.10%
2020/10/21	10	20.21	30	20.25	20.20	-20	19,868	-0.10%
2020/10/20	4	20.26	0	0.00	20.25	4	19,924	0.02%
2020/10/19	21.6	20.44	10	20.30	20.35	11.6	19,994	0.06%
2020/10/16	9	20.41	3	20.35	20.30	6	20,192	0.03%
2020/10/15	7	20.48	2	20.53	20.45	5	20,375	0.02%
2020/10/14	3.9	20.65	0.1	20.70	20.60	3.8	20,450	0.02%
2020/10/13	9.7	20.59	1	20.55	20.65	8.7	20,613	0.04%
2020/10/12	6.9	20.72	3.2	20.68	20.75	3.7	20,746	0.02%
2020/10/08	8.6	20.79	13.5	20.71	20.80	-4.9	20,795	-0.02%
2020/10/07	4	20.74	0	0.00	20.70	4	20,850	0.02%
2020/10/06	63	20.80	1	20.80	20.85	62	21,024	0.29%
2020/10/05	1	20.65	10	20.65	20.65	-9	21,185	-0.04%
2020/09/30	1	20.65	0	0.00	20.55	1	21,281	0.00%
2020/09/29	38	20.61	22	20.64	20.60	16	21,381	0.07%
2020/09/28	15	20.44	1	20.60	20.60	14	21,493	0.07%
2020/09/25	19	20.19	0	0.00	20.15	19	21,576	0.09%
2020/09/24	179.2	19.96	15	20.00	19.90	164.2	21,593	0.76%	大買/鉅額交易
2020/09/23	43.1	20.28	9.1	20.22	20.20	34	21,306	0.16%
2020/09/22	25	20.50	9	20.51	20.45	16	21,229	0.08%
2020/09/21	34	20.72	10	20.70	20.70	24	21,153	0.11%
2020/09/18	1.5	20.87	3	20.90	20.90	-1.5	21,191	-0.01%
2020/09/17	13.7	20.88	0.1	21.00	20.85	13.6	21,134	0.06%
2020/09/16	31	20.95	2.1	21.08	21.05	28.9	21,189	0.14%
2020/09/15	4	20.90	16	20.91	21.00	-12	21,158	-0.06%
2020/09/14	5	20.86	1	20.85	20.90	4	21,452	0.02%
2020/09/11	2.7	20.84	5	20.80	20.90	-2.3	21,704	-0.01%
2020/09/10	2	20.83	5	20.90	20.90	-3	21,867	-0.01%
2020/09/09	11	20.72	1	20.75	20.90	10	22,015	0.05%
2020/09/08	21	20.84	0.1	21.00	20.95	20.9	22,113	0.09%
2020/09/07	87	20.77	215.1	20.70	20.85	-128.1	22,380	-0.57%	大賣/鉅額交易
2020/09/04	20	20.74	2.1	20.78	20.70	17.9	22,636	0.08%
2020/09/03	15	20.89	12.5	20.85	20.90	2.5	22,626	0.01%
2020/09/02	77	20.95	7	20.94	20.95	70	22,613	0.31%
2020/09/01	64	21.15	2	21.25	21.15	62	22,376	0.28%
2020/08/31	21.2	21.35	5.5	21.31	21.25	15.7	22,326	0.07%
2020/08/28	35	21.30	3	21.30	21.40	32	22,284	0.14%
2020/08/27	25	21.31	0	0.00	21.25	25	22,554	0.11%
2020/08/26	3.8	21.33	4	21.35	21.40	-0.2	22,568	0.00%
2020/08/25	15	21.40	1	21.40	21.40	14	22,686	0.06%
2020/08/24	87	21.40	0.2	21.50	21.35	86.8	23,389	0.37%
2020/08/21	5	21.50	0	0.00	21.55	5	23,510	0.02%
2020/08/20	153	21.38	12.1	21.42	21.35	140.9	23,586	0.60%	大買/鉅額交易
2020/08/19	22	21.88	3	21.97	21.80	19	23,248	0.08%
2020/08/18	25	21.71	0	0.00	21.85	25	23,146	0.11%
2020/08/17	4	21.61	7	21.75	21.85	-3	23,119	-0.01%
2020/08/14	37	21.69	4	21.65	21.65	33	23,106	0.14%
2020/08/13	4	21.83	0	0.00	21.85	4	22,898	0.02%
2020/08/12	13	21.77	0	0.00	21.80	13	22,848	0.06%
2020/08/11	12	21.95	2	21.95	21.90	10	22,657	0.04%
2020/08/10	32	22.11	56.9	22.14	22.05	-24.9	22,512	-0.11%
2020/08/07	104	22.08	16	22.05	22.05	88	22,375	0.39%	大買/
2020/08/06	52	23.82	127.5	23.82	23.90	-75.5	21,100	-0.36%	大賣/
2020/08/05	19	23.61	97	23.66	23.70	-78	20,604	-0.38%
2020/08/04	38	23.44	13	23.45	23.45	25	20,273	0.12%
2020/08/03	67	23.44	13	23.44	23.35	54	20,124	0.27%
2020/07/31	23	23.64	10	23.66	23.60	13	19,865	0.07%
2020/07/30	13	23.70	13	23.73	23.80	0	19,824	0.00%
2020/07/29	39	23.65	24.5	23.57	23.55	14.5	19,509	0.07%
2020/07/28	38	23.08	12	23.15	23.15	26	19,384	0.13%
2020/07/27	75.5	23.13	4	23.16	23.00	71.5	19,502	0.37%
2020/07/24	13	23.30	2	23.30	23.25	11	19,610	0.06%
2020/07/23	0	0.00	4	23.45	23.40	-4	19,689	-0.02%
2020/07/22	23	23.43	56	23.39	23.50	-33	19,983	-0.17%
2020/07/21	6	23.20	11	23.30	23.20	-5	20,274	-0.02%
2020/07/20	13	23.03	0	0.00	23.10	13	20,291	0.06%
2020/07/17	0	0.00	65	23.15	23.10	-65	20,389	-0.32%
2020/07/16	4	23.09	5	23.04	23.00	-1	20,541	0.00%
2020/07/15	0	0.00	6	23.00	23.10	-6	20,460	-0.03%
2020/07/14	14	23.01	4	23.00	22.95	10	20,634	0.05%
2020/07/13	24	22.99	10	23.00	23.00	14	20,771	0.07%
2020/07/10	3	23.00	36	22.95	23.00	-33	20,880	-0.16%
2020/07/09	103	23.20	22	23.20	23.10	81	20,974	0.39%	大買/
2020/07/08	3	23.20	15	23.20	23.15	-12	21,036	-0.06%
2020/07/07	3	23.20	25.9	23.22	23.20	-22.9	21,085	-0.11%
2020/07/06	3	23.05	15	23.17	23.25	-12	21,036	-0.06%
2020/07/03	2	23.00	40	22.99	22.95	-38	20,969	-0.18%
2020/07/02	32	22.90	5	22.86	22.90	27	21,013	0.13%
2020/07/01	2.9	22.77	6	22.83	22.75	-3.1	21,091	-0.01%
2020/06/30	1	22.70	18	22.67	22.65	-17	21,044	-0.08%
2020/06/29	53	22.59	11	22.65	22.65	42	21,241	0.20%
2020/06/24	17	22.75	1	22.70	22.70	16	21,403	0.07%
2020/06/23	1	22.65	0	0.00	22.75	1	21,747	0.00%
2020/06/22	13	22.55	6	22.55	22.65	7	21,869	0.03%
2020/06/19	25	22.62	0	0.00	22.50	25	22,331	0.11%
2020/06/18	29	22.64	10	22.65	22.60	19	22,537	0.08%
2020/06/17	10	22.74	0	0.00	22.80	10	22,695	0.04%
2020/06/16	8	22.89	52	22.81	22.75	-44	23,541	-0.19%
2020/06/15	54	22.74	58	22.70	22.60	-4	24,996	-0.02%
2020/06/12	27.7	22.54	33	22.60	22.85	-5.3	25,738	-0.02%
2020/06/11	29	23.13	33	23.02	23.00	-4	26,333	-0.02%
2020/06/10	10	23.35	46.1	23.32	23.50	-36.1	26,541	-0.14%
2020/06/09	5	23.10	3	23.10	23.10	2	27,478	0.01%
2020/06/08	4	23.18	29	23.23	23.20	-25	28,057	-0.09%
2020/06/05	1.4	23.19	3	23.15	23.15	-1.6	28,075	-0.01%
2020/06/04	9	23.10	10	23.25	23.15	-1	28,505	0.00%
2020/06/03	54	23.12	6	23.15	23.20	48	28,829	0.17%
2020/06/02	2.2	23.05	26	23.07	23.10	-23.8	28,794	-0.08%
2020/06/01	10	23.10	26	22.97	22.95	-16	28,723	-0.06%
2020/05/29	0	0.00	7	22.61	22.85	-7	28,679	-0.02%
2020/05/28	51	22.50	52	22.50	22.50	-1	28,147	0.00%
2020/05/27	17	22.44	64	22.43	22.60	-47	28,477	-0.17%
2020/05/26	27	22.32	29.2	22.34	22.30	-2.2	28,564	-0.01%
2020/05/25	11.2	21.84	3	22.02	22.10	8.2	28,663	0.03%
2020/05/22	72	22.02	0.5	22.10	21.95	71.5	28,784	0.25%
2020/05/21	35	22.08	29.9	22.12	22.20	5.1	28,738	0.02%
2020/05/20	82	22.07	39.4	22.05	22.10	42.6	28,722	0.15%
2020/05/19	5	22.10	37	22.09	22.10	-32	28,825	-0.11%
2020/05/18	48.8	21.84	8	21.79	21.80	40.8	28,773	0.14%
2020/05/15	14.1	21.87	6.1	21.90	21.80	7.9	28,813	0.03%
2020/05/14	41	21.89	7	21.90	21.90	34	28,788	0.12%
2020/05/13	8	21.99	0.1	22.00	21.95	7.9	28,675	0.03%
2020/05/12	18	21.95	0	0.00	21.95	18	28,629	0.06%
2020/05/11	20	22.04	30.4	22.08	22.00	-10.4	28,507	-0.04%
2020/05/08	11	21.83	20	21.85	21.75	-9	28,415	-0.03%
2020/05/07	107	21.65	11	21.89	21.75	96	28,399	0.34%	大買/
2020/05/06	28	21.67	1	21.65	21.65	27	28,314	0.10%
2020/05/05	15	21.90	9	21.85	21.80	6	28,213	0.02%
2020/05/04	26.2	21.67	10	21.63	21.65	16.2	28,264	0.06%
2020/04/30	29	22.15	56	22.18	22.05	-27	28,054	-0.10%
2020/04/29	24	21.54	52	21.62	21.65	-28	27,876	-0.10%
2020/04/28	13	21.25	0.2	21.40	21.30	12.8	27,816	0.05%
2020/04/27	22	20.99	17	21.08	21.00	5	28,550	0.02%
2020/04/24	20.4	20.53	17	20.61	20.60	3.4	28,270	0.01%
2020/04/23	19	19.94	1	19.95	19.95	18	27,791	0.06%
2020/04/22	62	19.90	0	0.00	19.95	62	27,573	0.22%
2020/04/21	184	20.17	1	20.65	20.10	183	27,350	0.67%	大買/鉅額交易
2020/04/20	5	20.85	1.9	20.95	20.85	3.1	27,149	0.01%
2020/04/17	53.3	21.17	9	21.26	21.00	44.3	27,172	0.16%
2020/04/16	0	0.00	13	21.00	21.10	-13	26,963	-0.05%
2020/04/15	13	21.09	30	21.13	21.20	-17	26,808	-0.06%
2020/04/14	0	0.00	23	20.68	21.00	-23	26,794	-0.09%
2020/04/13	81.2	20.39	2	20.45	20.35	79.2	26,476	0.30%
2020/04/10	16	20.56	8	20.54	20.60	8	26,350	0.03%
2020/04/09	14	20.09	10	20.09	20.15	4	26,141	0.02%
2020/04/08	28	19.94	5	19.93	19.95	23	26,046	0.09%
2020/04/07	107	19.89	59	19.80	19.75	48	25,842	0.19%	大買/
2020/04/06	93.1	19.52	6	19.48	19.50	87.1	25,612	0.34%
2020/04/01	12.1	19.50	1	19.50	19.50	11.1	25,371	0.04%
2020/03/31	8.1	19.60	12	19.71	19.65	-3.9	25,177	-0.02%
2020/03/30	9.1	19.36	0	0.00	19.60	9.1	24,766	0.04%
2020/03/27	48	19.86	12	19.87	19.85	36	24,421	0.15%
2020/03/26	37.1	19.24	10	19.42	19.45	27.1	23,970	0.11%
2020/03/25	18.1	19.52	9	19.54	19.50	9.1	23,915	0.04%
2020/03/24	34.1	18.70	21	18.80	18.60	13.1	23,630	0.06%
2020/03/23	45.1	17.96	54	18.02	17.95	-8.9	23,369	-0.04%
2020/03/20	54.2	18.33	272	18.19	18.65	-217.8	23,198	-0.94%	大賣/鉅額交易
2020/03/19	111.1	17.50	96.5	17.69	17.25	14.6	22,229	0.07%	大買/
2020/03/18	76.1	19.11	31	19.20	19.05	45.1	20,736	0.22%
2020/03/17	81.1	19.45	185	19.49	19.45	-103.9	19,882	-0.52%	大賣/鉅額交易
2020/03/16	85.9	20.33	283	20.32	20.10	-197.1	18,962	-1.04%	大賣/鉅額交易
2020/03/13	241.1	20.45	109	20.16	21.15	132.1	18,356	0.72%	大買/大賣/鉅額交易
2020/03/12	301.6	21.87	22	21.65	21.80	279.6	17,142	1.63%	大買/鉅額交易
2020/03/11	9.3	22.63	1	22.65	22.65	8.3	16,380	0.05%
2020/03/10	42.3	22.44	420	22.40	22.60	-377.7	16,170	-2.34%	大賣/鉅額交易
2020/03/09	125.6	22.73	0	0.00	22.70	125.6	15,642	0.80%	大買/鉅額交易
2020/03/06	63	23.29	0	0.00	23.25	63	15,037	0.42%
2020/03/05	3	23.52	0	0.00	23.55	3	14,724	0.02%
2020/03/04	65	23.34	0	0.00	23.50	65	14,668	0.44%
2020/03/03	1	23.35	2	23.45	23.50	-1	14,488	-0.01%
2020/03/02	64	23.29	14	23.23	23.20	50	14,264	0.35%
2020/02/27	10	23.75	64	23.72	23.70	-54	14,559	-0.37%
2020/02/26	4.1	23.78	0	0.00	23.90	4.1	14,324	0.03%
2020/02/25	18	23.93	0	0.00	24.00	18	14,066	0.13%
2020/02/24	7	24.08	0	0.00	24.10	7	13,918	0.05%
2020/02/21	0	0.00	42	24.55	24.40	-42	13,810	-0.30%
2020/02/20	1	24.50	7	24.50	24.50	-6	13,714	-0.04%
2020/02/19	6	24.60	7	24.59	24.60	-1	13,555	-0.01%
2020/02/18	5	24.40	0.8	24.40	24.40	4.2	13,428	0.03%
2020/02/17	0	0.00	7	24.09	24.20	-7	13,343	-0.05%
2020/02/13	2	24.05	2.1	24.10	24.10	-0.1	13,349	0.00%
2020/02/12	5.6	24.01	4	24.05	24.00	1.6	13,399	0.01%
2020/02/11	7.9	24.09	6	24.09	24.10	1.9	13,312	0.01%
2020/02/10	6	23.98	16	23.88	24.05	-10	13,321	-0.08%
2020/02/07	12	24.00	13	24.05	24.10	-1	13,408	-0.01%
2020/02/06	3	24.13	151.2	23.99	24.15	-148.2	13,448	-1.10%	大賣/鉅額交易
2020/02/05	1.4	23.81	11	23.71	23.80	-9.6	13,457	-0.07%
2020/02/04	1.1	23.33	10	23.60	23.55	-8.9	13,309	-0.07%
2020/02/03	17	23.07	3	23.22	23.45	14	13,336	0.10%
2020/01/31	7	23.65	13	23.70	23.60	-6	13,143	-0.05%
2020/01/30	34	23.60	41	23.64	23.50	-7	12,848	-0.05%
2020/01/20	0	0.00	22	24.53	24.55	-22	11,839	-0.19%
2020/01/17	0	0.00	15	24.11	24.35	-15	11,632	-0.13%
2020/01/16	2	24.00	27.5	24.00	24.00	-25.5	11,577	-0.22%
2020/01/15	0	0.00	5	23.95	24.00	-5	11,652	-0.04%
2020/01/14	0	0.00	5	23.97	24.00	-5	11,648	-0.04%
2020/01/13	15	23.82	10	23.75	23.90	5	11,468	0.04%
2020/01/10	7	23.54	5	23.55	23.60	2	11,338	0.02%
2020/01/09	6	23.36	2	23.40	23.50	4	11,236	0.04%
2020/01/08	12	23.28	0	0.00	23.25	12	11,153	0.11%
2020/01/07	2	23.58	30	23.60	23.55	-28	10,817	-0.26%
2020/01/06	6	23.70	10	23.70	23.70	-4	10,787	-0.04%
2020/01/02	10	23.73	1.1	23.66	23.70	8.9	10,775	0.08%
2019/12/31	3	23.77	16	23.79	23.70	-13	10,678	-0.12%
2019/12/30	0	0.00	1	23.90	23.95	-1	10,638	-0.01%
2019/12/27	0	0.00	0.3	23.90	23.95	-0.3	10,620	0.00%
2019/12/26	4	23.76	3	23.77	23.85	1	10,649	0.01%
2019/12/25	6.5	23.78	0	0.00	23.85	6.5	10,913	0.06%
2019/12/24	1	23.80	0.8	23.85	23.85	0.2	11,117	0.00%
2019/12/23	7	23.82	0	0.00	23.95	7	11,246	0.06%
2019/12/20	3	23.97	80	24.00	23.90	-77	11,508	-0.67%
2019/12/19	0	0.00	10.9	23.97	24.00	-10.9	11,463	-0.09%
2019/12/18	2	23.68	35	23.78	23.90	-33	11,314	-0.29%
2019/12/17	1	23.30	48.1	23.35	23.60	-47.1	11,273	-0.42%
2019/12/16	0	0.00	10	23.25	23.20	-10	11,028	-0.09%
2019/12/13	12	23.25	6	23.30	23.30	6	11,039	0.05%
2019/12/12	2.7	23.14	26.3	23.01	23.10	-23.6	10,927	-0.22%
2019/12/11	0	0.00	25.2	22.96	22.95	-25.2	10,866	-0.23%
2019/12/10	5	23.00	34.2	22.95	23.00	-29.2	10,902	-0.27%
2019/12/09	0	0.00	0.6	23.00	23.00	-0.6	11,082	-0.01%
2019/12/06	2	22.85	27	22.90	22.95	-25	11,363	-0.22%
2019/12/05	3	22.92	0	0.00	22.90	3	11,528	0.03%
2019/12/04	11.5	22.90	0	0.00	23.00	11.5	11,564	0.10%
2019/12/03	0	0.00	12	22.95	23.00	-12	11,580	-0.10%
2019/12/02	1.4	22.92	2.6	22.95	22.90	-1.1	11,616	-0.01%
2019/11/29	27	22.90	2	22.90	22.95	25	11,612	0.22%
2019/11/26	3.5	22.90	44.1	22.99	23.00	-40.7	11,788	-0.35%
2019/11/25	2.1	22.85	45.8	22.85	22.80	-43.7	10,965	-0.40%
2019/11/21	9	22.68	0	0.00	22.65	9	11,226	0.08%
2019/11/20	0	0.00	2	22.80	22.90	-2	11,233	-0.02%
2019/11/19	1	22.80	52.9	22.86	22.90	-51.9	11,302	-0.46%
2019/11/18	1.7	22.74	0.2	22.80	22.80	1.5	11,331	0.01%
2019/11/14	3	22.55	0	0.00	22.60	3	11,438	0.03%
2019/11/13	59	22.65	5	22.70	22.60	54	11,539	0.47%
2019/11/12	2	22.85	0	0.00	22.80	2	11,527	0.02%
2019/11/11	17	22.63	5	22.74	22.80	12	11,606	0.10%
2019/11/08	1.5	22.73	41	22.75	22.80	-39.5	11,848	-0.33%
2019/11/07	5	22.70	0	0.00	22.75	5	12,405	0.04%
2019/11/06	62	22.80	0	0.00	22.75	62	12,798	0.48%
2019/11/05	0.4	22.75	1	22.65	22.75	-0.6	12,933	0.00%
2019/11/04	45	22.60	10	22.64	22.70	35	13,020	0.27%
2019/11/01	1	22.35	19	22.44	22.50	-18	13,185	-0.14%
2019/10/31	45	22.40	0	0.00	22.35	45	13,385	0.34%
2019/10/30	4.3	22.26	6.1	22.30	22.35	-1.7	13,344	-0.01%
2019/10/29	2	22.25	0	0.00	22.30	2	13,517	0.01%
2019/10/28	9	22.30	10.4	22.30	22.30	-1.4	13,625	-0.01%
2019/10/25	0	0.00	3	22.15	22.30	-3	13,741	-0.02%
2019/10/24	0	0.00	1	22.15	22.20	-1	13,792	-0.01%
2019/10/23	39	21.98	0	0.00	22.00	39	13,820	0.28%
2019/10/22	7.5	22.07	29.1	22.16	22.25	-21.6	13,707	-0.16%
2019/10/21	3.9	22.20	0	22.25	22.20	3.9	13,680	0.03%
2019/10/18	0	0.00	1	22.10	22.05	-1	13,716	-0.01%
2019/10/17	13	22.11	16	22.13	22.10	-3	13,774	-0.02%
2019/10/16	0	0.00	17	22.08	22.10	-17	13,738	-0.12%
2019/10/14	0	0.00	1	22.05	22.05	-1	13,958	-0.01%
2019/10/09	2	21.88	20	21.98	21.85	-18	13,990	-0.13%
2019/10/08	0.6	22.15	2	21.95	22.10	-1.4	13,947	-0.01%
2019/10/07	1	21.90	0	22.00	21.90	1	13,985	0.01%
2019/10/04	1	21.90	0	0.00	22.00	1	14,101	0.01%
2019/10/03	1	22.00	1	21.85	21.80	0	14,166	0.00%
2019/10/02	3	22.10	0	0.00	21.95	3	14,160	0.02%
2019/10/01	2	22.08	5	21.95	22.05	-3	14,155	-0.02%
2019/09/27	12.1	21.84	0	0.00	21.80	12.1	13,955	0.09%
2019/09/26	2.9	22.00	1	22.00	21.95	1.9	13,866	0.01%
2019/09/25	9	21.94	10	22.10	22.10	-1	13,860	-0.01%
2019/09/24	6.2	22.05	1.1	22.06	22.15	5.1	13,610	0.04%
2019/09/23	2	22.15	0	0.00	22.20	2	13,511	0.01%
2019/09/20	0	0.00	2	22.35	22.40	-2	13,608	-0.01%
2019/09/19	2	22.25	0	0.00	22.25	2	13,402	0.01%
2019/09/18	0	0.00	3	22.20	22.25	-3	13,475	-0.02%
2019/09/17	2.2	22.16	30	22.07	22.20	-27.8	13,455	-0.21%
2019/09/16	0	0.00	5	22.08	22.10	-5	13,651	-0.04%
2019/09/12	0	0.00	20	22.05	22.00	-20	13,649	-0.15%
2019/09/11	40	21.98	23	21.99	22.00	17	13,909	0.12%
2019/09/10	18	21.89	8	21.89	22.00	10	13,768	0.07%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/06	13.5	21.45	11	21.50	21.55	2.5	13,409	0.02%
2019/09/05	15.7	21.49	0	0.00	21.50	15.7	13,401	0.12%
2019/09/04	6	21.28	5.1	21.30	21.45	1	13,652	0.01%
2019/09/03	17	21.37	0	0.00	21.35	17	13,704	0.12%
2019/09/02	12	21.50	0	0.00	21.50	12	13,908	0.09%
2019/08/30	0	0.00	9.1	21.45	21.50	-9.1	14,109	-0.06%
2019/08/29	2	21.18	0.2	21.40	21.20	1.8	14,016	0.01%
2019/08/28	33.3	21.28	8	21.23	21.20	25.3	14,105	0.18%
2019/08/27	24	21.13	1	21.25	21.25	23	14,236	0.16%
2019/08/26	19	21.29	12	21.25	21.20	7	14,353	0.05%
2019/08/23	23	21.49	1.2	21.46	21.45	21.8	14,436	0.15%
2019/08/21	65	21.19	0	0.00	21.15	65	14,802	0.44%
2019/08/20	7	21.31	11	21.33	21.30	-4	14,756	-0.03%
2019/08/19	2	21.33	25.7	21.38	21.35	-23.7	14,771	-0.16%
2019/08/16	2	21.03	30	21.35	21.25	-28	14,775	-0.19%
2019/08/15	5	21.08	0	0.00	21.15	5	14,743	0.03%
2019/08/14	1	21.20	10	21.30	21.20	-9	14,896	-0.06%
2019/08/13	58	21.26	10	21.20	21.15	48	14,958	0.32%
2019/08/12	152	21.55	3	21.58	21.55	149	14,659	1.02%	大買/鉅額交易
2019/08/08	3	22.75	142	22.78	22.80	-139	14,130	-0.98%	大賣/鉅額交易
2019/08/07	15	22.74	2	22.75	22.70	13	13,781	0.09%
2019/08/06	13	22.87	200	22.90	22.80	-187	13,633	-1.37%	大賣/鉅額交易
2019/08/05	24.2	22.91	32.1	22.95	23.00	-7.8	13,534	-0.06%
2019/08/02	6	22.90	17	22.87	22.95	-11	13,376	-0.08%
2019/08/01	16	23.18	0	0.00	23.10	16	13,283	0.12%
2019/07/31	55	23.17	0.1	23.30	23.40	55	13,181	0.42%
2019/07/30	4	23.20	0	0.00	23.25	4	12,971	0.03%
2019/07/29	10	23.11	5.1	23.10	23.10	4.9	12,951	0.04%
2019/07/26	0	0.00	5.1	23.15	23.10	-5.1	13,022	-0.04%
2019/07/25	30	23.05	0	23.10	23.15	30	13,305	0.23%
2019/07/24	0	0.00	1.6	23.03	23.10	-1.6	13,494	-0.01%
2019/07/23	10	23.10	14	23.10	23.10	-4	13,579	-0.03%
2019/07/22	1	23.10	32	23.10	23.10	-31	13,645	-0.23%
2019/07/19	15	23.05	10	23.10	23.10	5	13,669	0.04%
2019/07/18	0	0.00	0.9	23.05	23.05	-0.9	13,691	-0.01%
2019/07/17	0	0.00	4.1	23.07	23.10	-4.1	13,705	-0.03%
2019/07/16	2	22.95	14	22.96	23.00	-12	13,557	-0.09%
2019/07/15	0	0.00	48	22.96	22.90	-48	13,661	-0.35%
2019/07/11	0	0.00	7	22.94	22.90	-7	13,821	-0.05%
2019/07/09	0.3	22.75	0	0.00	22.70	0.3	13,823	0.00%
2019/07/08	0.1	22.80	1	22.75	22.75	-0.9	13,857	-0.01%
2019/07/05	0.9	22.85	2.5	22.85	22.85	-1.6	13,944	-0.01%
2019/07/04	0	0.00	9	22.78	22.80	-9	14,021	-0.06%
2019/07/03	1	22.70	0	0.00	22.75	1	14,147	0.01%
2019/07/02	5.2	22.70	5	22.80	22.80	0.2	14,214	0.00%
2019/07/01	2	22.70	6	22.80	22.75	-4	14,227	-0.03%
2019/06/28	0	0.00	20	22.80	22.80	-20	14,211	-0.14%
2019/06/27	0	0.00	10	22.80	22.75	-10	14,267	-0.07%
2019/06/25	2	22.60	3	22.72	22.70	-1	14,438	-0.01%
2019/06/21	1	22.65	4.3	22.64	22.50	-3.3	14,485	-0.02%
2019/06/20	0	0.00	2	22.68	22.70	-2	14,356	-0.01%
2019/06/19	1	22.65	23	22.65	22.70	-22	14,359	-0.15%
2019/06/18	11	22.25	1	22.30	22.30	10	14,115	0.07%
2019/06/17	1	22.20	0	0.00	22.20	1	14,261	0.01%
2019/06/14	1	22.30	0	0.00	22.20	1	14,344	0.01%
2019/06/13	0	0.00	141	22.05	22.15	-141	14,388	-0.98%	大賣/鉅額交易
2019/06/12	4	21.93	26	21.95	21.95	-22	14,568	-0.15%
2019/06/11	4	22.49	1	22.25	22.25	3	14,295	0.02%
2019/06/10	11	22.65	19	22.72	22.75	-8	14,171	-0.06%
2019/06/06	4	22.64	26.6	22.65	22.70	-22.6	14,044	-0.16%
2019/06/05	0	0.00	31.5	22.68	22.50	-31.5	13,920	-0.23%
2019/06/04	0	0.00	14	22.54	22.60	-14	13,830	-0.10%
2019/06/03	8.2	22.34	0	22.35	22.35	8.2	13,739	0.06%
2019/05/31	6	22.25	57	22.43	22.60	-51	13,666	-0.37%
2019/05/30	102	22.40	23	22.43	22.45	79	13,369	0.59%	大買/
2019/05/29	0	0.00	21	22.21	22.30	-21	13,525	-0.16%
2019/05/24	0.5	22.10	9	22.05	22.10	-8.6	13,360	-0.06%
2019/05/23	5	21.90	85.3	21.95	21.90	-80.3	13,387	-0.60%
2019/05/22	4	21.96	0	0.00	21.95	4	13,370	0.03%
2019/05/21	2	22.20	50	22.09	22.20	-48	13,414	-0.36%
2019/05/20	0	0.00	15	21.90	21.85	-15	13,181	-0.11%
2019/05/17	6	21.60	10	21.60	21.55	-4	13,055	-0.03%
2019/05/16	11	21.50	10	21.50	21.50	1	13,093	0.01%
2019/05/15	2	21.40	0	0.00	21.50	2	13,179	0.02%
2019/05/14	0.2	21.55	29.1	21.40	21.40	-28.8	13,298	-0.22%
2019/05/13	0	0.00	28	21.55	21.50	-28	13,300	-0.21%
2019/05/10	7	21.74	0	0.00	21.60	7	13,452	0.05%
2019/05/09	18	21.78	28	21.75	21.70	-10	13,437	-0.07%
2019/05/08	0	0.00	3	21.85	21.90	-3	13,381	-0.02%
2019/05/07	1	21.95	2	22.00	21.95	-1	13,383	-0.01%
2019/05/06	14	21.80	1	21.75	21.80	13	13,447	0.10%
2019/05/03	21	21.99	29	22.02	22.00	-8	13,361	-0.06%
2019/04/30	0	0.00	87	21.90	22.05	-87	12,997	-0.67%
2019/04/29	7	21.80	44.3	21.83	21.90	-37.3	12,813	-0.29%
2019/04/26	60	21.50	4.1	21.50	21.60	55.9	12,793	0.44%
2019/04/25	0	0.00	31.9	21.59	21.60	-31.9	12,795	-0.25%
2019/04/24	2	21.50	0	0.00	21.50	2	12,837	0.02%
2019/04/22	3	21.43	11	21.35	21.35	-8	13,112	-0.06%
2019/04/19	1.2	21.49	37.7	21.36	21.55	-36.5	13,184	-0.28%
2019/04/18	1	21.25	2	21.35	21.35	-1	13,089	-0.01%
2019/04/17	1	21.30	6	21.35	21.35	-5	13,227	-0.04%
2019/04/15	7	21.30	25	21.30	21.30	-18	13,179	-0.14%
2019/04/12	2.7	21.26	6	21.25	21.30	-3.4	13,147	-0.03%
2019/04/11	0	0.00	5	21.30	21.30	-5	13,060	-0.04%
2019/04/10	1.7	21.27	34	21.29	21.30	-32.3	13,026	-0.25%
2019/04/09	1	21.15	14.1	21.24	21.25	-13.1	13,024	-0.10%
2019/04/08	1	21.15	13	21.20	21.15	-12	12,939	-0.09%
2019/04/03	0.4	21.20	10	21.18	21.20	-9.6	12,791	-0.08%
2019/04/01	11	21.05	77.4	21.12	21.10	-66.4	12,738	-0.52%
2019/03/29	2	21.00	15	21.05	21.10	-13	12,527	-0.10%
2019/03/28	11	21.00	0	0.00	21.05	11	12,396	0.09%
2019/03/27	4	21.03	0	0.00	21.10	4	12,282	0.03%
2019/03/26	10	21.00	8.4	21.03	21.10	1.6	12,412	0.01%
2019/03/22	6	21.08	10	21.10	21.10	-4	12,398	-0.03%
2019/03/21	5	21.00	22	21.10	21.10	-17	12,367	-0.14%
2019/03/20	10	21.00	10.3	21.00	21.10	-0.3	12,349	0.00%
2019/03/19	1	21.05	0	0.00	21.00	1	12,260	0.01%
2019/03/18	5	20.95	88	20.95	21.00	-83	12,225	-0.68%
2019/03/15	0	0.00	17	21.00	20.85	-17	12,204	-0.14%
2019/03/14	1	20.95	5.1	20.95	20.95	-4.1	12,020	-0.03%
2019/03/13	5	20.89	0	0.00	21.00	5	12,131	0.04%
2019/03/12	1	20.95	2	20.95	21.00	-1	12,198	-0.01%
2019/03/11	4	20.83	72.5	20.85	20.80	-68.5	12,255	-0.56%
2019/03/08	5	20.85	0	0.00	20.85	5	12,463	0.04%
2019/03/07	11	20.90	0	20.95	20.95	11	13,755	0.08%
2019/03/06	26	20.95	2	20.90	20.90	24	13,759	0.17%
2019/03/05	1.1	20.82	3	20.85	20.80	-1.9	13,811	-0.01%
2019/03/04	2	20.75	0	20.95	20.95	2	13,833	0.01%
2019/02/27	1	20.80	0	0.00	20.80	1	13,662	0.01%
2019/02/26	1	20.75	3	20.80	20.80	-2	13,556	-0.01%
2019/02/25	4	20.80	0	20.80	20.80	4	13,491	0.03%
2019/02/22	5.6	20.67	13.1	20.70	20.80	-7.5	13,473	-0.06%
2019/02/21	1	20.60	1	20.70	20.70	0	13,426	0.00%
2019/02/20	1	20.60	6	20.57	20.60	-5	13,380	-0.04%
2019/02/18	0	0.00	3	20.62	20.60	-3	13,292	-0.02%
2019/02/15	1	20.55	8	20.55	20.50	-7	13,282	-0.05%
2019/02/14	10	20.70	4	20.70	20.60	6	13,277	0.05%
2019/02/13	0	0.00	10	20.60	20.60	-10	13,139	-0.08%
2019/02/12	0.8	20.65	9	20.57	20.60	-8.2	12,983	-0.06%
2019/02/11	8	20.40	11	20.48	20.40	-3	13,010	-0.02%
2019/01/30	2	20.30	12	20.36	20.40	-10	12,914	-0.08%
2019/01/29	0	0.00	0.4	20.35	20.35	-0.4	12,803	0.00%
2019/01/28	0	0.00	5	20.25	20.30	-5	12,742	-0.04%
2019/01/25	2	20.23	2	20.25	20.25	0	12,709	0.00%
2019/01/24	1	20.15	4	20.15	20.20	-3	12,642	-0.02%
2019/01/23	2	20.15	3	20.20	20.10	-1	12,812	-0.01%
2019/01/22	2	20.10	2	20.23	20.25	0	12,967	0.00%
2019/01/21	0	0.00	32.6	20.21	20.15	-32.6	12,872	-0.25%
2019/01/18	0	0.00	11.3	20.19	20.20	-11.3	12,918	-0.09%
2019/01/17	20	20.00	0	0.00	20.05	20	13,148	0.15%
2019/01/16	5	20.00	17	20.03	20.00	-12	13,252	-0.09%
2019/01/15	6	20.01	4.3	20.05	20.15	1.7	13,330	0.01%
2019/01/14	0	0.00	10.1	20.10	20.20	-10.1	13,072	-0.08%
2019/01/11	0	0.00	10	20.10	20.20	-10	13,167	-0.08%
2019/01/10	1	20.15	0	0.00	20.20	1	13,134	0.01%
2019/01/09	0	0.00	8.7	20.14	20.20	-8.7	13,208	-0.07%
2019/01/08	2	19.95	0	0.00	19.95	2	13,166	0.02%
2019/01/07	3.1	19.95	6	19.96	20.00	-2.9	13,344	-0.02%
2019/01/04	0	0.00	8.4	19.80	19.85	-8.4	13,757	-0.06%
2019/01/03	3.4	19.82	12	19.88	19.90	-8.6	14,644	-0.06%
2019/01/02	7	19.71	1.7	19.78	19.80	5.3	14,784	0.04%
2018/12/28	2	19.97	1	19.95	20.00	1	14,930	0.01%
2018/12/27	0	0.00	9	19.89	19.85	-9	15,072	-0.06%
2018/12/26	10	19.70	0	0.00	19.70	10	15,158	0.07%
2018/12/25	2	19.58	0	0.00	19.65	2	15,243	0.01%
2018/12/24	10	19.70	3	19.65	19.80	7	15,418	0.05%
2018/12/22	6	19.70	0	0.00	19.70	6	15,400	0.04%
2018/12/21	7	19.75	5	19.90	19.75	2	15,610	0.01%
2018/12/19	13	19.70	7	19.89	19.90	6	15,710	0.04%
2018/12/18	20	19.73	21.9	19.89	19.80	-1.9	15,626	-0.01%
2018/12/17	7	19.77	2	19.95	19.85	5	15,797	0.03%
2018/12/14	18	19.80	0	0.00	19.95	18	15,718	0.11%
2018/12/13	5	19.90	0	0.00	19.90	5	15,678	0.03%
2018/12/12	104	19.80	0	0.00	19.75	104	15,670	0.66%	大買/鉅額交易
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	0.7	19.85	15	19.80	19.75	-14.3	15,478	-0.09%
2018/12/07	4	19.86	0	0.00	19.85	4	15,470	0.03%
2018/12/06	9	19.86	10	19.90	19.90	-1	15,479	-0.01%
2018/12/05	2	19.93	15	19.98	19.95	-13	15,370	-0.08%
2018/12/04	2	20.00	1.4	20.03	20.00	0.6	15,341	0.00%
2018/12/03	16.4	20.08	0	0.00	20.05	16.4	15,249	0.11%
2018/11/30	28	20.02	4	20.25	19.95	24	14,999	0.16%
2018/11/29	3	20.23	1	20.30	20.20	2	13,787	0.01%
2018/11/28	11.4	20.16	0	0.00	20.25	11.4	13,781	0.08%
2018/11/27	2	20.20	0	0.00	20.35	2	13,689	0.01%
2018/11/26	0	0.00	20	20.30	20.20	-20	13,754	-0.15%
2018/11/23	10.8	20.25	36	20.34	20.30	-25.2	13,674	-0.18%
2018/11/22	1	20.25	0	0.00	20.35	1	13,672	0.01%
2018/11/20	5	20.45	5	20.40	20.40	0	13,651	0.00%
2018/11/19	0	0.00	2	20.45	20.45	-2	13,610	-0.01%
2018/11/16	1	20.30	41	20.41	20.40	-40	13,653	-0.29%
2018/11/15	0	0.00	2	20.25	20.30	-2	13,690	-0.01%
2018/11/13	18	20.01	5	19.95	20.00	13	13,770	0.09%
2018/11/12	5.4	20.20	1	20.20	20.20	4.4	13,651	0.03%
2018/11/08	5	20.10	51.4	20.22	20.30	-46.4	13,805	-0.34%
2018/11/07	10	20.00	15	19.98	20.00	-5	13,680	-0.04%
2018/11/06	0.7	19.90	1	19.90	19.85	-0.2	13,744	0.00%
2018/11/05	5.4	19.57	4	19.71	19.75	1.4	14,503	0.01%
2018/11/02	1	19.50	3	19.55	19.65	-2	15,174	-0.01%
2018/11/01	15.3	19.43	0	0.00	19.40	15.3	15,487	0.10%
2018/10/31	34	19.50	1	19.50	19.55	33	15,679	0.21%
2018/10/30	4	19.31	0	0.00	19.40	4	15,741	0.03%
2018/10/29	2	19.33	0	0.00	19.40	2	15,706	0.01%
2018/10/26	11	19.40	2	19.45	19.50	9	15,824	0.06%
2018/10/25	17	19.29	8.1	19.40	19.40	8.9	15,814	0.06%
2018/10/24	7	19.46	0	0.00	19.50	7	15,712	0.04%
2018/10/23	40	19.62	0	0.00	19.60	40	15,663	0.26%
2018/10/22	1	19.70	3	19.85	19.90	-2	15,776	-0.01%
2018/10/19	5	19.70	2	19.75	19.85	3	15,905	0.02%
2018/10/18	5.6	19.77	1	19.75	19.80	4.6	15,881	0.03%
2018/10/17	13.1	19.82	0	0.00	19.75	13.1	15,910	0.08%
2018/10/16	69	19.82	0	0.00	19.80	69	15,759	0.44%
2018/10/15	19	19.85	0	0.00	19.80	19	15,581	0.12%
2018/10/12	34	19.83	101	19.85	20.10	-67	15,337	-0.44%	大賣/
2018/10/11	111.2	20.12	28	20.03	19.95	83.2	14,895	0.56%	大買/
2018/10/09	0	0.00	113	20.59	20.60	-113	13,961	-0.81%	大賣/鉅額交易
2018/10/08	1	20.40	0	0.00	20.50	1	13,803	0.01%
2018/10/05	83.2	20.44	5.2	20.44	20.40	78	13,606	0.57%
2018/10/04	11.1	20.49	2	20.50	20.50	9.1	13,384	0.07%
2018/10/03	9	20.57	0	0.00	20.55	9	13,224	0.07%
2018/10/02	27	20.65	0	0.00	20.60	27	13,181	0.20%
2018/10/01	15	20.80	1	20.85	20.85	14	13,018	0.11%
2018/09/28	2	20.80	1.2	20.82	20.80	0.8	13,046	0.01%
2018/09/27	0	0.00	30	20.85	20.95	-30	12,889	-0.23%
2018/09/26	0	0.00	10	20.80	20.80	-10	12,705	-0.08%
2018/09/25	7	20.75	4	20.75	20.80	3	12,703	0.02%
2018/09/21	11	20.69	29.3	20.68	20.70	-18.3	12,669	-0.14%
2018/09/20	0	0.00	4.1	20.55	20.60	-4.1	12,513	-0.03%
2018/09/19	1	20.45	0.1	20.60	20.55	0.9	12,606	0.01%
2018/09/18	5	20.45	20	20.46	20.40	-15	12,690	-0.12%
2018/09/17	2.4	20.45	0	0.00	20.40	2.4	12,752	0.02%
2018/09/13	0	0.00	22	20.41	20.55	-22	13,007	-0.17%
2018/09/12	1	20.35	7	20.41	20.40	-6	13,026	-0.05%
2018/09/11	22	20.35	2	20.33	20.40	20	13,095	0.15%
2018/09/10	1.2	20.41	25	20.40	20.35	-23.8	13,387	-0.18%
2018/09/07	6	20.39	0	0.00	20.40	6	13,665	0.04%
2018/09/06	36	20.38	0	0.00	20.50	36	13,713	0.26%
2018/09/05	6.2	20.39	0	0.00	20.35	6.2	13,747	0.04%
2018/09/04	34	20.43	0	0.00	20.45	34	13,715	0.25%
2018/09/03	2	20.48	0.2	20.75	20.50	1.8	13,686	0.01%
2018/08/31	3	20.43	10	20.45	20.55	-7	13,770	-0.05%
2018/08/29	2	20.45	2	20.50	20.50	0	13,910	0.00%
2018/08/28	0.6	20.45	1	20.40	20.45	-0.4	13,931	0.00%
2018/08/27	11	20.40	13.3	20.40	20.35	-2.3	13,980	-0.02%
2018/08/24	16	20.45	0	0.00	20.50	16	14,136	0.11%
2018/08/23	3	20.53	5	20.49	20.55	-2	15,122	-0.01%
2018/08/22	27	20.46	3	20.52	20.50	24	15,393	0.16%
2018/08/21	1	20.40	0	0.00	20.45	1	15,264	0.01%
2018/08/20	1.9	20.32	1	20.30	20.35	0.9	15,243	0.01%
2018/08/17	3	20.28	0	0.00	20.25	3	15,218	0.02%
2018/08/16	25	20.13	0	0.00	20.15	25	15,237	0.16%
2018/08/15	64	20.29	0	0.00	20.20	64	15,188	0.42%
2018/08/14	48	20.34	0	0.00	20.35	48	15,051	0.32%
2018/08/13	24	20.38	13	20.50	20.40	11	15,029	0.07%
2018/08/10	24	20.42	8	20.43	20.50	16	14,979	0.11%
2018/08/09	55.3	21.37	85	21.33	21.35	-29.7	14,262	-0.21%
2018/08/08	5	21.23	0	0.00	21.30	5	13,596	0.04%
2018/08/07	1	21.20	1	21.20	21.25	0	13,425	0.00%
2018/08/06	15	21.18	1.3	21.16	21.20	13.7	13,258	0.10%
2018/08/03	10	21.00	22	21.00	21.05	-12	13,145	-0.09%
2018/08/02	26.4	21.00	5	21.02	20.95	21.4	13,076	0.16%
2018/08/01	2	21.05	0	0.00	21.05	2	12,969	0.02%
2018/07/31	6.1	21.00	25	20.96	21.05	-18.9	12,901	-0.15%
2018/07/30	1.5	21.00	0	0.00	21.00	1.5	12,737	0.01%
2018/07/27	10	20.95	0	0.00	21.00	10	12,644	0.08%
2018/07/26	9	20.81	0	0.00	20.90	9	12,461	0.07%
2018/07/25	154	20.80	32	20.75	20.80	122	12,412	0.98%	大買/鉅額交易
2018/07/24	100	20.80	26	20.77	20.85	74	12,438	0.59%
2018/07/23	0	0.00	5.5	20.73	20.75	-5.5	12,613	-0.04%
2018/07/20	4	20.65	0	0.00	20.70	4	12,632	0.03%
2018/07/19	1.3	20.61	5	20.75	20.60	-3.7	12,655	-0.03%
2018/07/18	42	20.71	10	20.70	20.75	32	12,722	0.25%
2018/07/17	0.1	20.70	8	20.67	20.60	-7.9	12,746	-0.06%
2018/07/16	1	20.70	0	20.70	20.60	1	12,769	0.01%
2018/07/13	50.4	20.60	2	20.60	20.65	48.4	12,872	0.38%
2018/07/12	0	0.00	25	20.51	20.60	-25	12,895	-0.19%
2018/07/11	1	20.40	10	20.45	20.40	-9	12,950	-0.07%
2018/07/10	1	20.40	1	20.50	20.50	0	12,983	0.00%
2018/07/09	4	20.40	1	20.45	20.35	3	13,016	0.02%
2018/07/06	59	20.16	21	20.18	20.25	38	13,005	0.29%
2018/07/05	7	20.22	2	20.30	20.20	5	12,962	0.04%
2018/07/04	1	20.25	1	20.25	20.30	0	13,016	0.00%
2018/07/03	23.4	20.25	0	0.00	20.20	23.4	13,139	0.18%
2018/07/02	6	20.34	0	0.00	20.30	6	13,109	0.05%
2018/06/28	8	20.34	0	0.00	20.35	8	12,928	0.06%
2018/06/27	3	20.40	0	0.00	20.35	3	12,830	0.02%
2018/06/26	10	20.38	0	0.00	20.35	10	12,851	0.08%
2018/06/25	42	20.49	1	20.45	20.45	41	12,814	0.32%
2018/06/22	1	20.40	0	0.00	20.65	1	12,807	0.01%
2018/06/21	26	20.50	0	0.00	20.50	26	12,710	0.20%
2018/06/20	0	0.00	6	20.53	20.50	-6	12,782	-0.05%
2018/06/19	22	20.48	0	0.00	20.40	22	12,743	0.17%
2018/06/15	4	20.80	21.2	20.70	20.70	-17.2	12,463	-0.14%
2018/06/14	2	20.73	10	20.75	20.70	-8	12,164	-0.07%
2018/06/13	12	20.85	1.1	20.90	20.90	10.9	12,149	0.09%
2018/06/12	15	20.95	0	0.00	20.90	15	12,537	0.12%
2018/06/11	11	21.00	0	0.00	21.10	11	12,523	0.09%
2018/06/08	1	21.00	0	0.00	21.05	1	12,609	0.01%
2018/06/07	1	21.05	5	21.02	21.10	-4	12,728	-0.03%
2018/06/06	0	0.00	2	21.00	21.00	-2	12,734	-0.02%
2018/06/05	3	20.80	1	20.80	20.90	2	12,607	0.02%
2018/06/04	3.4	20.80	10	20.80	20.85	-6.6	12,524	-0.05%
2018/06/01	29	20.39	6	20.63	20.75	23	12,550	0.18%
2018/05/31	9	20.45	16	20.55	20.35	-7	12,429	-0.06%
2018/05/30	60.5	20.65	2.7	20.63	20.55	57.8	11,583	0.50%
2018/05/29	2	20.88	27	20.86	20.95	-25	11,488	-0.22%
2018/05/28	0.5	20.90	40	20.90	20.95	-39.5	11,623	-0.34%
2018/05/25	22	20.80	0	0.00	20.85	22	11,844	0.19%
2018/05/24	0.2	20.75	1.2	20.75	20.75	-1	11,927	-0.01%
2018/05/23	31	20.65	0	0.00	20.60	31	12,047	0.26%
2018/05/21	5	20.79	7	20.80	20.80	-2	12,281	-0.02%
2018/05/18	8	20.72	1	20.75	20.80	7	12,497	0.06%
2018/05/17	1	20.60	0.1	20.65	20.65	0.9	12,745	0.01%
2018/05/16	0	0.00	3	20.60	20.65	-3	12,786	-0.02%
2018/05/15	5	20.70	0	0.00	20.55	5	13,080	0.04%
2018/05/14	0.5	20.70	3	20.55	20.70	-2.5	13,806	-0.02%
2018/05/11	0	0.00	36	20.49	20.60	-36	13,895	-0.26%
2018/05/10	0	0.00	2	20.35	20.35	-2	13,823	-0.01%
2018/05/09	3	20.30	1	20.40	20.30	2	13,841	0.01%
2018/05/08	6	20.30	2	20.30	20.35	4	13,913	0.03%
2018/05/07	6	20.33	20	20.30	20.30	-14	13,992	-0.10%
2018/05/04	7	20.34	60	20.30	20.30	-53	13,988	-0.38%
2018/05/02	16	20.37	0	0.00	20.45	16	14,052	0.11%
2018/04/30	1.4	20.41	0	0.00	20.40	1.4	14,058	0.01%
2018/04/27	0	0.00	7.2	20.35	20.45	-7.2	14,028	-0.05%
2018/04/26	7	20.50	18	20.50	20.50	-11	13,954	-0.08%
2018/04/25	8	20.43	18	20.43	20.50	-10	13,979	-0.07%
2018/04/24	0	0.00	6	20.45	20.50	-6	14,070	-0.04%
2018/04/23	0	0.00	90	20.35	20.50	-90	14,225	-0.63%
2018/04/20	1	20.40	91	20.27	20.40	-90	14,265	-0.63%
2018/04/19	4	20.40	40	20.36	20.40	-36	14,392	-0.25%
2018/04/18	4	20.25	1	20.25	20.25	3	14,412	0.02%
2018/04/17	25	20.21	0	0.00	20.25	25	14,531	0.17%
2018/04/16	1	20.25	5	20.30	20.25	-4	14,616	-0.03%
2018/04/13	5	20.30	10	20.30	20.30	-5	14,736	-0.03%
2018/04/12	2	20.30	3.1	20.25	20.35	-1.1	14,991	-0.01%
2018/04/11	0.4	20.35	2	20.30	20.30	-1.6	15,149	-0.01%
2018/04/10	0.4	20.35	15.2	20.28	20.30	-14.8	15,179	-0.10%
2018/04/09	16	20.15	22	20.20	20.20	-6	15,205	-0.04%
2018/04/03	0.6	20.25	10	20.20	20.20	-9.4	15,129	-0.06%
2018/04/02	47	20.27	0	0.00	20.25	47	15,180	0.31%
2018/03/31	12	20.25	0	0.00	20.30	12	15,155	0.08%
2018/03/30	10	20.20	50	20.22	20.25	-40	15,169	-0.26%
2018/03/29	4	20.15	3	20.20	20.25	1	15,097	0.01%
2018/03/28	2	20.20	13	20.15	20.20	-11	14,917	-0.07%
2018/03/27	0	0.00	7	20.14	20.20	-7	14,848	-0.05%
2018/03/26	12	20.01	1	20.00	20.05	11	14,743	0.07%
2018/03/23	14	20.04	20	19.95	20.05	-6	14,680	-0.04%
2018/03/22	5	20.08	0	0.00	20.15	5	14,604	0.03%
2018/03/21	21	20.09	25.8	20.07	20.10	-4.8	14,523	-0.03%
2018/03/20	3	20.10	0	0.00	20.10	3	14,697	0.02%
2018/03/19	0	0.00	12	20.08	20.20	-12	14,759	-0.08%
2018/03/16	5	20.10	0	0.00	20.15	5	14,755	0.03%
2018/03/15	10	20.15	4	20.15	20.05	6	14,458	0.04%
2018/03/14	0	0.00	10	20.15	20.15	-10	14,458	-0.07%
2018/03/13	0	0.00	20.2	20.11	20.15	-20.2	14,528	-0.14%
2018/03/12	9.4	20.00	0	0.00	20.05	9.4	14,424	0.07%
2018/03/09	2	19.95	1	19.95	20.00	1	14,647	0.01%
2018/03/08	1.6	19.92	0	0.00	19.90	1.6	14,711	0.01%
2018/03/07	2	19.95	1	20.00	19.85	1	14,827	0.01%
2018/03/06	3	19.90	0	0.00	19.95	3	14,871	0.02%
2018/03/05	23	19.84	150	19.80	19.80	-127	15,202	-0.84%	大賣/鉅額交易
2018/03/02	21	19.79	9	19.75	19.80	12	15,164	0.08%
2018/03/01	6	19.98	4	20.00	19.95	2	15,094	0.01%
2018/02/27	8	20.01	32.6	20.10	20.00	-24.6	15,014	-0.16%
2018/02/26	0.5	20.10	17	20.04	20.10	-16.5	14,821	-0.11%
2018/02/23	0	0.00	10	19.98	19.90	-10	14,730	-0.07%
2018/02/22	10	19.65	0	0.00	19.85	10	14,828	0.07%
2018/02/21	6	19.70	1	19.70	19.75	5	14,934	0.03%
2018/02/12	15	19.48	0	0.00	19.45	15	14,828	0.10%
2018/02/09	23.4	19.45	12	19.42	19.45	11.4	14,731	0.08%
2018/02/08	22	19.70	53	19.65	19.70	-31	14,738	-0.21%
2018/02/07	27	19.74	11	19.70	19.65	16	14,846	0.11%
2018/02/06	109.4	19.65	25	19.66	19.50	84.4	14,673	0.58%	大買/
2018/02/05	2	19.95	36	20.03	20.10	-34	13,880	-0.24%
2018/02/02	0	0.00	5	20.15	20.15	-5	13,758	-0.04%
2018/02/01	2	20.15	1	20.15	20.15	1	13,744	0.01%
2018/01/31	43	19.97	12.4	19.95	20.15	30.6	13,795	0.22%
2018/01/30	5	20.13	9	20.15	20.05	-4	13,776	-0.03%
2018/01/29	1	20.10	8	20.14	20.20	-7	13,903	-0.05%
2018/01/26	3	20.07	1	20.10	20.05	2	14,056	0.01%
2018/01/25	20	20.10	3	20.03	20.10	17	14,021	0.12%
2018/01/24	1	19.95	9	19.93	20.00	-8	14,001	-0.06%
2018/01/23	0.1	19.95	1.1	19.95	20.00	-1	14,034	-0.01%
2018/01/22	83	20.05	2.1	20.00	20.00	80.9	14,205	0.57%
2018/01/19	4.9	20.02	38	20.03	20.05	-33.1	14,874	-0.22%
2018/01/18	5	20.00	0	20.00	20.05	5	15,315	0.03%
2018/01/17	10.7	20.05	20	20.05	20.05	-9.3	15,281	-0.06%
2018/01/16	0	0.00	17.8	19.99	20.00	-17.8	15,215	-0.12%
2018/01/15	10	19.90	15	19.93	20.00	-5	15,109	-0.03%
2018/01/12	1	19.80	51.3	19.85	19.85	-50.3	15,158	-0.33%
2018/01/11	0	0.00	50.5	19.80	19.85	-50.5	15,111	-0.33%
2018/01/10	2	19.83	0	0.00	19.85	2	15,259	0.01%
2018/01/08	10	19.80	3	19.80	19.85	7	15,307	0.05%
2018/01/05	0	0.00	6	19.60	19.70	-6	15,164	-0.04%
2018/01/04	0	0.00	0.8	19.60	19.60	-0.8	15,330	-0.01%
2018/01/03	50	19.55	5	19.55	19.55	45	15,580	0.29%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%