第一金 (2892)-元大-敦南券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－元大-敦南券商分點個股進出

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

元大-敦南券商分點個股進出
元大-敦南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
2024/05/22	81	28.28	81	28.50	28.50	0	16,734	0.00%
2024/05/21	3	28.25	1	28.45	28.35	2	16,388	0.01%
2024/05/20	1	28.20	12	28.58	28.90	-11	15,840	-0.07%
2024/05/17	0	0.00	6.1	27.98	28.05	-6.1	14,951	-0.04%
2024/05/16	0	0.00	32	27.75	27.75	-32	14,519	-0.22%
2024/05/15	0	0.00	1	27.70	27.60	-1	14,407	-0.01%
2024/05/14	21.1	27.43	0	0.00	27.40	21.1	14,495	0.15%
2024/05/13	2.1	27.70	0	0.00	27.80	2.1	14,403	0.01%
2024/05/10	0	0.00	1.3	27.93	27.90	-1.3	14,308	-0.01%
2024/05/09	21.7	27.86	0	0.00	27.75	21.7	14,213	0.15%
2024/05/08	5	27.80	2	27.85	28.00	3	14,187	0.02%
2024/05/07	1	27.80	60	27.80	27.80	-59	14,080	-0.42%
2024/05/06	0	0.00	11	27.61	27.90	-11	14,004	-0.08%
2024/05/03	31	27.45	6	27.55	27.40	25	13,683	0.18%
2024/05/02	0	0.00	12	27.49	27.35	-12	13,648	-0.09%
2024/04/30	30	27.45	0.1	27.45	27.35	30	13,538	0.22%
2024/04/26	0.5	27.00	0	0.00	26.95	0.5	13,225	0.00%
2024/04/25	0.7	26.95	0.1	27.05	26.90	0.6	13,260	0.00%
2024/04/24	1	27.20	0	0.00	27.20	1	13,199	0.01%
2024/04/23	1	27.00	1	27.10	27.15	0	13,552	0.00%
2024/04/19	6.2	26.62	0	0.00	26.65	6.2	13,683	0.05%
2024/04/18	0	26.87	0	0.00	26.90	0	13,366	0.00%
2024/04/17	0	26.90	4	26.95	26.90	-4	13,304	-0.03%
2024/04/16	12.4	27.02	0	0.00	26.75	12.4	13,255	0.09%
2024/04/15	0	0.00	0.2	27.35	27.20	-0.2	12,912	0.00%
2024/04/12	2.1	27.28	0	0.00	27.35	2.1	12,922	0.02%
2024/04/10	1	27.60	1.1	27.46	27.50	-0.1	12,862	0.00%
2024/04/03	20.1	27.35	0	0.00	27.15	20.1	12,931	0.16%
2024/04/02	1	27.70	0	27.65	27.75	1	12,738	0.01%
2024/04/01	3	27.78	3.1	27.75	27.75	-0.1	12,763	0.00%
2024/03/29	0	0.00	20	27.75	27.70	-20	12,727	-0.16%
2024/03/28	2	27.53	0	0.00	27.60	2	12,575	0.02%
2024/03/27	2	27.78	0	0.00	27.70	2	12,472	0.02%
2024/03/25	0.5	27.60	1	27.60	27.70	-0.5	12,610	0.00%
2024/03/21	0.1	27.35	3.1	27.45	27.55	-3	12,499	-0.02%
2024/03/20	2.1	27.23	1	27.30	27.20	1.1	12,578	0.01%
2024/03/19	1	27.30	0	0.00	27.35	1	12,480	0.01%
2024/03/18	6.1	27.50	0	0.00	27.45	6.1	12,439	0.05%
2024/03/15	0	0.00	0.6	27.50	27.60	-0.6	12,363	0.00%
2024/03/14	28	27.50	1	27.50	27.65	27	11,837	0.23%
2024/03/13	0	27.10	17	27.20	27.25	-17	11,503	-0.15%
2024/03/12	2	27.03	0	0.00	27.05	2	11,330	0.02%
2024/03/11	0	0.00	1	27.10	27.05	-1	11,319	-0.01%
2024/03/08	1.7	27.15	8.2	27.16	27.10	-6.5	11,310	-0.06%
2024/03/07	6	26.95	2	27.00	27.00	4	11,333	0.04%
2024/03/06	0.2	27.10	1	27.05	27.10	-0.8	11,411	-0.01%
2024/03/05	2	26.93	1	27.00	26.90	1	11,789	0.01%
2024/03/04	0	0.00	13	26.92	26.95	-13	11,792	-0.11%
2024/03/01	0	27.05	14	27.05	27.05	-14	11,812	-0.12%
2024/02/29	1	26.95	1	27.05	27.10	0	11,947	0.00%
2024/02/27	0	0.00	2.5	26.97	26.90	-2.5	11,741	-0.02%
2024/02/26	3	26.95	1	26.95	26.90	2	11,702	0.02%
2024/02/23	1	27.20	4.2	27.20	27.15	-3.1	11,600	-0.03%
2024/02/21	2.1	27.20	10	27.15	27.20	-7.9	11,862	-0.07%
2024/02/20	0	0.00	5	27.35	27.40	-5	11,915	-0.04%
2024/02/19	0	0.00	32.7	27.14	27.20	-32.7	12,068	-0.27%
2024/02/16	3	26.88	0	0.00	26.85	3	12,124	0.02%
2024/02/15	0.1	26.90	8	26.91	26.75	-7.9	12,089	-0.07%
2024/02/05	3	26.70	2	26.90	26.80	1	11,901	0.01%
2024/02/02	1	26.85	8	26.89	27.00	-7	11,830	-0.06%
2024/02/01	1	26.70	0	0.00	26.90	1	11,822	0.01%
2024/01/31	1	26.50	0	0.00	26.60	1	11,711	0.01%
2024/01/30	3	26.60	0	0.00	26.50	3	11,655	0.03%
2024/01/29	0	0.00	11.3	26.85	26.80	-11.3	11,718	-0.10%
2024/01/25	2.7	26.64	0	0.00	26.65	2.7	11,726	0.02%
2024/01/24	2.3	26.58	16	26.55	26.60	-13.7	11,714	-0.12%
2024/01/23	2	26.48	0.3	26.55	26.50	1.7	11,731	0.01%
2024/01/22	6	26.47	0	0.00	26.40	6	11,756	0.05%
2024/01/19	1	26.40	0	0.00	26.45	1	11,730	0.01%
2024/01/18	2.9	26.28	0	0.00	26.20	2.9	11,764	0.02%
2024/01/17	6.1	26.24	0	0.00	26.10	6.1	11,754	0.05%
2024/01/16	5.2	26.59	0	0.00	26.50	5.2	11,459	0.05%
2024/01/15	3	26.90	0	0.00	26.80	3	11,258	0.03%
2024/01/12	2	26.90	20	26.95	26.90	-18	11,395	-0.16%
2024/01/10	1	27.00	0	0.00	26.90	1	11,439	0.01%
2024/01/09	0.1	27.27	19.8	27.20	27.05	-19.7	11,468	-0.17%
2024/01/08	0.1	27.30	4	27.29	27.25	-3.9	11,481	-0.03%
2024/01/05	1	27.10	2.3	27.11	27.00	-1.3	11,476	-0.01%
2024/01/03	10	27.00	0	0.00	27.00	10	11,752	0.09%
2024/01/02	1	27.40	1	27.30	27.25	0	11,700	0.00%
2023/12/29	0	0.00	2	27.30	27.40	-2	11,710	-0.02%
2023/12/28	0	0.00	5	27.30	27.45	-5	11,986	-0.04%
2023/12/27	1	27.10	22	27.05	27.20	-21	11,954	-0.18%
2023/12/26	1	26.90	0	0.00	27.00	1	11,949	0.01%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	2	26.75	8	26.80	26.75	-6	12,098	-0.05%
2023/12/21	1	26.75	2	26.80	26.80	-1	12,206	-0.01%
2023/12/20	4	26.98	1	26.90	26.90	3	12,190	0.02%
2023/12/19	0.1	27.30	0	0.00	27.20	0.1	12,031	0.00%
2023/12/18	0	0.00	2	27.45	27.50	-2	12,109	-0.02%
2023/12/15	1.2	27.50	0.1	27.50	27.35	1.1	12,182	0.01%
2023/12/12	2	27.48	0	0.00	27.50	2	12,137	0.02%
2023/12/11	0	27.55	0.1	27.60	27.55	-0.1	12,210	0.00%
2023/12/08	3.4	27.55	4	27.56	27.60	-0.6	12,224	0.00%
2023/12/07	1.2	27.46	0.2	27.50	27.45	1	12,328	0.01%
2023/12/04	12	27.34	0.2	27.40	27.35	11.8	12,220	0.10%
2023/12/01	16	27.40	0	0.00	27.35	16	12,174	0.13%
2023/11/30	0	0.00	3.7	27.64	27.70	-3.7	12,014	-0.03%
2023/11/29	1	27.80	3	27.80	27.50	-2	11,585	-0.02%
2023/11/28	0	0.00	2	27.85	27.60	-2	11,458	-0.02%
2023/11/22	1	27.70	2	27.75	27.70	-1	11,480	-0.01%
2023/11/21	0	0.00	18	27.76	27.85	-18	11,594	-0.16%
2023/11/17	0	0.00	5	27.50	27.55	-5	11,503	-0.04%
2023/11/16	0	0.00	0.6	27.33	27.50	-0.6	11,395	0.00%
2023/11/15	0	0.00	1	27.10	27.15	-1	11,271	-0.01%
2023/11/14	0	0.00	0.1	26.95	26.95	-0.1	11,277	0.00%
2023/11/10	0	0.00	2.1	26.85	26.85	-2.1	11,695	-0.02%
2023/11/09	0	0.00	10	26.90	26.80	-10	11,906	-0.08%
2023/11/08	1	26.80	0.1	26.85	26.85	0.9	12,160	0.01%
2023/11/06	0.1	26.85	0	0.00	26.90	0.1	13,334	0.00%
2023/11/03	0.4	26.50	1	26.70	26.70	-0.6	13,520	0.00%
2023/11/02	0	0.00	2	26.38	26.35	-2	13,641	-0.01%
2023/11/01	1.1	26.15	4	26.14	26.15	-3	13,861	-0.02%
2023/10/31	6	25.91	0	0.00	25.90	6	14,169	0.04%
2023/10/30	1	25.91	2	25.95	25.90	-1	14,466	-0.01%
2023/10/27	12.1	26.04	1	26.10	26.00	11.1	14,522	0.08%
2023/10/26	15	25.88	5	25.85	25.85	10	14,678	0.07%
2023/10/25	2	25.95	0	0.00	25.95	2	14,611	0.01%
2023/10/24	6.3	26.00	0	0.00	26.00	6.3	14,735	0.04%
2023/10/23	5.1	26.06	0	0.00	26.00	5.1	14,869	0.03%
2023/10/20	1.1	26.10	0	0.00	26.20	1.1	14,880	0.01%
2023/10/17	3	26.62	2	26.65	26.65	1	14,709	0.01%
2023/10/16	9	26.69	0	0.00	26.75	9	14,736	0.06%
2023/10/13	11	26.75	0	0.00	26.70	11	14,838	0.07%
2023/10/12	0.2	27.00	20.1	26.90	27.00	-19.9	14,904	-0.13%
2023/10/11	3	26.50	0.3	26.90	26.85	2.7	14,925	0.02%
2023/10/06	0.6	26.53	0	0.00	26.55	0.6	14,759	0.00%
2023/10/05	1	26.30	1.1	26.16	26.20	-0.1	14,787	0.00%
2023/10/04	4.2	26.04	0	0.00	26.00	4.2	14,770	0.03%
2023/10/03	2.3	26.48	0	0.00	26.40	2.3	14,554	0.02%
2023/10/02	1.7	26.57	0.5	26.65	26.55	1.2	14,675	0.01%
2023/09/28	1.1	26.50	0	0.00	26.55	1.1	14,899	0.01%
2023/09/27	10.1	26.45	0	0.00	26.50	10.1	14,900	0.07%
2023/09/26	1.3	26.58	0	0.00	26.55	1.3	14,850	0.01%
2023/09/25	10	26.70	0.2	26.80	26.90	9.9	14,744	0.07%
2023/09/22	2	26.55	0	0.00	26.65	2	14,802	0.01%
2023/09/21	34.2	26.63	16	26.70	26.55	18.2	14,822	0.12%
2023/09/20	3.1	26.95	0	0.00	27.00	3.1	14,912	0.02%
2023/09/19	1	27.05	0	0.00	27.10	1	14,854	0.01%
2023/09/18	0	0.00	1	27.00	27.00	-1	14,960	-0.01%
2023/09/15	5	26.90	2	26.88	26.90	3	15,054	0.02%
2023/09/14	0.2	26.88	8	27.10	27.10	-7.8	14,807	-0.05%
2023/09/13	12.2	26.73	0	0.00	26.75	12.2	14,706	0.08%
2023/09/11	0.3	26.60	0	0.00	26.60	0.3	14,954	0.00%
2023/09/08	0.3	26.60	0	0.00	26.55	0.3	14,958	0.00%
2023/09/06	3.1	26.42	0	26.60	26.40	3.1	15,125	0.02%
2023/09/01	1	26.55	0	0.00	26.45	1	15,193	0.01%
2023/08/31	6.5	26.38	1	26.45	26.30	5.5	15,220	0.04%
2023/08/30	0	0.00	1	26.70	26.70	-1	14,856	-0.01%
2023/08/29	1.4	26.53	0	0.00	26.70	1.4	14,995	0.01%
2023/08/28	0	0.00	2	26.60	26.55	-2	15,349	-0.01%
2023/08/25	1.8	26.47	0	0.00	26.25	1.8	16,008	0.01%
2023/08/24	0.1	26.45	1	26.55	26.45	-1	16,016	-0.01%
2023/08/23	2.5	26.34	0	0.00	26.30	2.5	15,980	0.02%
2023/08/22	5	26.25	0	0.00	26.25	5	15,982	0.03%
2023/08/21	4	26.29	0	0.00	26.25	4	16,085	0.02%
2023/08/18	25	26.51	0	0.00	26.20	25	16,093	0.16%
2023/08/17	13.1	26.03	0	0.00	26.10	13.1	16,002	0.08%
2023/08/16	2.1	26.18	1	26.10	26.10	1.1	15,857	0.01%
2023/08/15	10.2	26.64	0	0.00	26.50	10.2	15,730	0.07%
2023/08/14	3.3	26.83	1	26.90	26.85	2.3	15,664	0.01%
2023/08/11	48.9	27.45	0	0.00	27.20	48.9	15,622	0.31%
2023/08/10	3	29.17	31.2	29.15	29.25	-28.2	14,981	-0.19%
2023/08/09	11	29.00	22	29.01	29.15	-11	14,518	-0.08%
2023/08/08	8	28.99	0	0.00	28.85	8	14,259	0.06%
2023/08/07	5	28.92	2.2	28.95	28.95	2.8	14,089	0.02%
2023/08/04	3	28.73	0	0.00	28.75	3	13,884	0.02%
2023/08/02	10.1	28.89	0	0.00	28.90	10.1	13,674	0.07%
2023/08/01	1	29.15	7	29.13	29.25	-6	13,459	-0.04%
2023/07/31	5	28.95	10	29.09	29.05	-5	13,406	-0.04%
2023/07/28	3	28.80	4	28.76	28.80	-1	13,397	-0.01%
2023/07/27	1	28.70	2	28.60	28.70	-1	13,514	-0.01%
2023/07/26	2	28.60	8	28.55	28.70	-6	13,506	-0.04%
2023/07/25	0	0.00	1	28.20	28.35	-1	13,371	-0.01%
2023/07/24	6.1	28.05	12	28.06	28.05	-5.9	13,347	-0.04%
2023/07/21	1	28.15	0	0.00	28.20	1	13,466	0.01%
2023/07/20	0	0.00	1	28.25	28.30	-1	13,569	-0.01%
2023/07/19	8	28.26	0	0.00	28.15	8	13,525	0.06%
2023/07/18	0.1	28.30	4	28.43	28.30	-3.9	13,445	-0.03%
2023/07/17	0.4	28.25	2	28.20	28.25	-1.6	13,284	-0.01%
2023/07/14	0.7	28.00	3	28.13	28.15	-2.3	13,188	-0.02%
2023/07/13	0	0.00	2	27.95	27.90	-2	13,078	-0.02%
2023/07/12	0	0.00	4	27.88	27.90	-4	13,048	-0.03%
2023/07/11	0	0.00	9	27.64	27.80	-9	13,029	-0.07%
2023/07/10	2	27.20	5	27.40	27.30	-3	12,990	-0.02%
2023/07/07	6.1	27.19	0	0.00	27.20	6.1	12,914	0.05%
2023/07/06	13.2	27.44	1.1	27.41	27.40	12.1	12,789	0.09%
2023/07/04	11.2	27.69	0	0.00	27.80	11.2	12,439	0.09%
2023/07/03	0.1	27.75	0	0.00	27.70	0.1	12,482	0.00%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/29	1.2	27.70	0	0.00	27.70	1.2	12,489	0.01%
2023/06/28	4.1	27.65	0	0.00	27.65	4.1	12,480	0.03%
2023/06/27	0	0.00	2	27.90	27.70	-2	12,251	-0.02%
2023/06/26	4	27.68	0	27.85	27.75	4	12,265	0.03%
2023/06/21	0	0.00	4	27.93	27.90	-4	12,181	-0.03%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/16	3	27.70	3.1	27.80	27.60	-0.1	12,157	0.00%
2023/06/15	9.7	27.75	2.1	27.81	27.70	7.6	12,060	0.06%
2023/06/13	1	27.90	4.3	28.00	27.90	-3.3	12,293	-0.03%
2023/06/09	1	27.95	2	27.95	27.95	-1	12,589	-0.01%
2023/06/08	5	27.95	2	27.90	27.95	3	12,812	0.02%
2023/06/07	0.6	27.90	0	0.00	27.90	0.6	12,920	0.00%
2023/06/06	1	27.75	2	27.95	27.75	-1	12,970	-0.01%
2023/06/05	0	0.00	2	27.90	27.75	-2	12,977	-0.02%
2023/06/02	5	27.65	0.2	27.70	27.60	4.8	12,869	0.04%
2023/06/01	63.1	27.67	5	27.70	27.65	58.1	12,829	0.45%
2023/05/30	4	28.05	12	28.08	28.10	-8	12,213	-0.07%
2023/05/29	0	0.00	2	27.95	28.00	-2	12,487	-0.02%
2023/05/26	3	27.60	0	0.00	27.75	3	13,131	0.02%
2023/05/25	4	27.75	1	27.70	27.75	3	13,228	0.02%
2023/05/24	0.1	27.90	0.6	27.90	28.00	-0.5	13,321	0.00%
2023/05/23	1	28.00	0	0.00	28.15	1	13,239	0.01%
2023/05/19	0	0.00	0.2	28.00	28.10	-0.2	13,337	0.00%
2023/05/18	3	27.97	0	0.00	28.05	3	13,359	0.02%
2023/05/17	0	0.00	2	27.90	27.90	-2	13,333	-0.01%
2023/05/15	9	27.31	0	0.00	27.40	9	13,290	0.07%
2023/05/12	0.1	27.28	5	27.35	27.25	-4.9	13,371	-0.04%
2023/05/11	0	0.00	12.1	27.40	27.50	-12.1	13,383	-0.09%
2023/05/10	0	0.00	2	27.48	27.50	-2	13,390	-0.01%
2023/05/09	0	0.00	2	27.50	27.55	-2	13,446	-0.01%
2023/05/08	0.6	27.40	2	27.30	27.40	-1.4	13,541	-0.01%
2023/05/05	5	27.00	2	27.10	27.10	3	13,588	0.02%
2023/05/04	2	26.95	0	0.00	27.05	2	13,797	0.01%
2023/05/03	2	26.90	0.1	27.10	26.95	1.9	13,896	0.01%
2023/05/02	0	0.00	2	27.20	27.20	-2	14,475	-0.01%
2023/04/28	0	0.00	7	27.03	27.10	-7	15,051	-0.05%
2023/04/27	2	26.95	0	0.00	27.00	2	15,111	0.01%
2023/04/26	0	0.00	1	26.85	27.05	-1	15,197	-0.01%
2023/04/25	8	26.95	8	26.88	26.90	0	15,143	0.00%
2023/04/24	0	0.00	40	26.85	26.95	-40	15,189	-0.26%
2023/04/19	0	0.00	2	26.90	26.85	-2	15,900	-0.01%
2023/04/17	2	26.70	2	26.90	26.75	0	16,033	0.00%
2023/04/14	0	0.00	12.3	26.73	26.85	-12.3	16,040	-0.08%
2023/04/12	0	0.00	2	26.70	26.70	-2	16,240	-0.01%
2023/04/11	1	26.55	0	0.00	26.65	1	16,365	0.01%
2023/04/10	1	26.50	0	0.00	26.55	1	16,346	0.01%
2023/04/07	0	0.00	5	26.53	26.50	-5	16,357	-0.03%
2023/03/31	0	0.00	6	26.51	26.45	-6	16,314	-0.04%
2023/03/30	2	26.30	2.1	26.50	26.40	-0.1	16,244	0.00%
2023/03/24	0	0.00	0.3	26.35	26.35	-0.3	16,501	0.00%
2023/03/23	0	0.00	4	26.29	26.40	-4	16,490	-0.02%
2023/03/22	1	26.10	5	26.10	26.20	-4	16,504	-0.02%
2023/03/21	5	25.86	8	25.98	25.85	-3	16,642	-0.02%
2023/03/20	8.1	25.61	2	25.70	25.65	6.1	16,642	0.04%
2023/03/17	1	25.85	3	25.87	25.80	-2	16,569	-0.01%
2023/03/16	7.8	25.72	30.3	25.80	25.80	-22.5	16,434	-0.14%
2023/03/15	6.5	25.96	0	0.00	25.90	6.5	16,402	0.04%
2023/03/14	6.1	26.05	0	0.00	26.00	6.1	16,502	0.04%
2023/03/13	8	26.24	2	26.30	26.25	6	16,301	0.04%
2023/03/10	0.1	26.41	8.3	26.40	26.35	-8.1	16,140	-0.05%
2023/03/09	2	26.50	0	0.00	26.65	2	16,124	0.01%
2023/03/07	0	0.00	78	26.63	26.70	-78	16,765	-0.47%
2023/03/06	0	0.00	64	26.60	26.45	-64	16,949	-0.38%
2023/03/03	12	26.34	0.1	26.35	26.35	11.9	16,939	0.07%
2023/03/02	92.1	26.34	0	0.00	26.30	92.1	16,937	0.54%
2023/03/01	8	26.50	0	0.00	26.60	8	16,798	0.05%
2023/02/24	0.1	26.85	0	0.00	26.80	0.1	16,412	0.00%
2023/02/23	0	0.00	2	27.00	27.05	-2	15,735	-0.01%
2023/02/22	4	26.58	4	26.80	26.95	0	15,670	0.00%
2023/02/21	20	26.70	0	0.00	26.70	20	15,499	0.13%
2023/02/20	0	0.00	1	26.60	26.75	-1	15,648	-0.01%
2023/02/17	3	26.47	1.4	26.61	26.50	1.6	15,627	0.01%
2023/02/16	1	26.50	1	26.65	26.55	0	15,691	0.00%
2023/02/13	61	26.35	0	0.00	26.60	61	15,693	0.39%
2023/02/10	0	0.00	2	26.28	26.35	-2	15,634	-0.01%
2023/02/09	0	0.00	1	26.20	26.15	-1	15,601	-0.01%
2023/02/08	1	26.10	1	26.20	26.10	0	15,647	0.00%
2023/02/06	4	26.05	2	26.10	26.05	2	15,680	0.01%
2023/02/03	2	26.10	1.1	26.20	26.20	0.9	15,560	0.01%
2023/02/02	2	26.10	1	26.30	26.15	1	15,462	0.01%
2023/02/01	1.5	26.17	6	26.18	26.30	-4.5	15,246	-0.03%
2023/01/31	7.1	26.20	1.4	26.22	26.10	5.7	15,176	0.04%
2023/01/30	4.5	26.67	1	26.75	26.90	3.5	14,530	0.02%
2023/01/17	5	26.85	0	0.00	26.75	5	14,000	0.04%
2023/01/16	0	0.00	2	26.75	26.70	-2	14,044	-0.01%
2023/01/13	10	26.65	0	0.00	26.45	10	14,017	0.07%
2023/01/12	5.1	26.45	5	26.60	26.45	0.1	14,308	0.00%
2023/01/11	0.1	27.00	2	26.80	26.80	-1.9	14,215	-0.01%
2023/01/10	3	26.95	98.7	26.95	27.10	-95.7	14,050	-0.68%
2023/01/09	0	0.00	4	26.93	27.00	-4	14,075	-0.03%
2023/01/06	0	0.00	100	26.50	26.50	-100	13,996	-0.71%
2023/01/04	0	0.00	163	26.20	26.25	-163	14,219	-1.15%	大賣/鉅額交易
2023/01/03	2.2	26.15	0	0.00	26.30	2.2	14,570	0.02%
2022/12/30	0	0.00	9	26.53	26.50	-9	14,499	-0.06%
2022/12/29	0	0.00	5	26.30	26.10	-5	14,570	-0.03%
2022/12/27	0	0.00	4	26.50	26.50	-4	14,844	-0.03%
2022/12/23	0.1	26.35	0	0.00	26.30	0.1	15,320	0.00%
2022/12/14	0	0.00	2	26.38	26.35	-2	16,169	-0.01%
2022/12/13	2	26.00	0	0.00	26.00	2	16,162	0.01%
2022/12/07	0	0.00	3	26.25	26.15	-3	16,571	-0.02%
2022/12/06	3	25.90	1	26.15	25.90	2	16,461	0.01%
2022/12/05	0.1	26.00	3	25.90	25.90	-2.9	16,290	-0.02%
2022/12/02	1.6	25.91	0	0.00	25.85	1.6	16,262	0.01%
2022/12/01	1	26.20	3	26.10	26.20	-2	16,286	-0.01%
2022/11/30	3	26.10	0	0.00	26.20	3	16,261	0.02%
2022/11/29	0	0.00	2	26.13	26.20	-2	15,636	-0.01%
2022/11/25	0	0.00	1	25.65	25.90	-1	15,448	-0.01%
2022/11/24	2	25.45	5.2	25.41	25.60	-3.2	15,343	-0.02%
2022/11/22	1	25.20	0.3	25.35	25.30	0.7	15,217	0.00%
2022/11/17	1	25.45	0	0.00	25.55	1	14,982	0.01%
2022/11/16	0	0.00	1	25.60	25.70	-1	15,010	-0.01%
2022/11/11	0	0.00	3	25.75	25.90	-3	14,501	-0.02%
2022/11/09	1	25.25	1	25.30	25.30	0	14,352	0.00%
2022/11/08	0	0.00	3	25.03	25.10	-3	14,290	-0.02%
2022/11/03	1	24.40	0	0.00	24.55	1	14,262	0.01%
2022/11/02	2	24.85	0	0.00	24.75	2	14,218	0.01%
2022/11/01	0	0.00	0	24.80	24.90	0	14,409	0.00%
2022/10/31	0	0.00	2.6	24.78	24.75	-2.6	14,436	-0.02%
2022/10/27	0	0.00	0.2	24.90	24.60	-0.2	14,850	0.00%
2022/10/21	1	24.10	2.4	24.00	24.15	-1.4	15,163	-0.01%
2022/10/20	2.1	23.31	19	23.34	23.75	-17	15,189	-0.11%
2022/10/19	1.1	23.77	0	0.00	23.75	1.1	14,930	0.01%
2022/10/18	2	24.00	0	0.00	24.05	2	14,910	0.01%
2022/10/17	1.1	24.10	2	24.00	24.00	-1	14,972	-0.01%
2022/10/13	9.3	24.70	0	0.00	24.55	9.3	14,869	0.06%
2022/10/12	0.3	25.14	0	0.00	25.15	0.3	14,573	0.00%
2022/10/11	7.5	24.96	0	0.00	25.00	7.5	14,633	0.05%
2022/10/07	4.1	25.50	0	0.00	25.50	4.1	14,359	0.03%
2022/10/05	4	25.53	2	25.60	25.45	2	14,397	0.01%
2022/10/04	2.1	25.50	5	25.39	25.55	-2.9	14,411	-0.02%
2022/10/03	1.8	25.67	15	25.55	25.65	-13.2	14,232	-0.09%
2022/09/30	0.1	26.15	0	0.00	26.00	0.1	14,164	0.00%
2022/09/29	0	26.25	0	0.00	26.35	0	14,154	0.00%
2022/09/28	0.2	26.33	0	0.00	26.35	0.2	14,075	0.00%
2022/09/27	2	26.28	5	26.32	26.60	-3	13,907	-0.02%
2022/09/26	1	26.40	0	0.00	26.25	1	13,928	0.01%
2022/09/23	0.2	26.70	1.2	26.79	26.65	-1.1	14,030	-0.01%
2022/09/22	5.4	26.45	0.1	26.70	26.50	5.3	14,280	0.04%
2022/09/21	2	26.80	5	26.73	26.75	-3	14,397	-0.02%
2022/09/20	3.3	26.53	0	0.00	26.50	3.3	14,439	0.02%
2022/09/19	1	26.95	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	0.00	12	26.77	26.90	-12	14,830	-0.08%
2022/09/15	1.1	26.31	1.1	26.63	26.45	0	14,670	0.00%
2022/09/14	5.2	26.41	2	26.40	26.40	3.2	14,859	0.02%
2022/09/13	0	0.00	4	26.80	26.75	-4	15,390	-0.03%
2022/09/12	0	0.00	1	26.80	26.80	-1	15,786	-0.01%
2022/09/08	0	26.36	0	0.00	26.45	0	16,168	0.00%
2022/09/07	5.3	26.33	3	26.38	26.20	2.3	16,563	0.01%
2022/09/06	2	26.68	3	26.60	26.60	-1	16,710	-0.01%
2022/09/05	0.1	26.50	10	26.43	26.45	-10	16,861	-0.06%
2022/09/01	2	26.18	0	0.00	26.30	2	17,117	0.01%
2022/08/31	10	26.45	0	0.00	26.55	10	17,015	0.06%
2022/08/30	2.2	26.30	0	0.00	26.35	2.2	17,038	0.01%
2022/08/29	3.2	26.25	0	0.00	26.35	3.2	17,074	0.02%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	0	0.00	3	26.45	26.55	-3	17,237	-0.02%
2022/08/24	1	26.10	0	0.00	26.25	1	17,596	0.01%
2022/08/23	1	26.20	0	0.00	26.15	1	18,826	0.01%
2022/08/22	1	26.50	0	0.00	26.60	1	19,109	0.01%
2022/08/19	0	0.00	2	26.60	26.80	-2	19,335	-0.01%
2022/08/16	0	0.00	1	26.60	26.55	-1	19,947	-0.01%
2022/08/15	0	0.00	1	26.65	26.60	-1	20,364	0.00%
2022/08/12	0.4	26.68	0	0.00	26.65	0.4	20,639	0.00%
2022/08/11	0	0.00	2.4	26.69	26.80	-2.4	20,912	-0.01%
2022/08/10	2.1	26.11	4	26.06	26.30	-2	21,162	-0.01%
2022/08/09	0	0.00	1	25.90	25.90	-1	21,187	0.00%
2022/08/08	2	25.48	11	25.55	25.45	-9	21,340	-0.04%
2022/08/05	1	25.60	0	0.00	25.65	1	21,289	0.00%
2022/08/04	2.8	25.46	1	25.45	25.55	1.8	21,507	0.01%
2022/08/03	6	26.89	2.5	26.91	26.95	3.5	21,404	0.02%
2022/08/02	6.2	26.90	0.5	27.00	26.95	5.7	21,427	0.03%
2022/08/01	2	27.00	25.2	27.00	27.00	-23.2	21,415	-0.11%
2022/07/29	0	0.00	10	26.90	27.00	-10	21,474	-0.05%
2022/07/28	0	0.00	22	26.78	26.75	-22	21,233	-0.10%
2022/07/26	0	0.00	0	26.00	25.90	0	20,974	0.00%
2022/07/22	1	25.75	4	25.60	25.75	-3	21,003	-0.01%
2022/07/21	0	0.00	1	25.30	25.50	-1	20,972	0.00%
2022/07/20	2.2	25.12	0	0.00	25.00	2.2	21,046	0.01%
2022/07/19	0	25.18	0	0.00	25.05	0	21,077	0.00%
2022/07/18	1	24.90	0.3	25.15	25.05	0.7	21,225	0.00%
2022/07/15	0.1	24.86	0	0.00	24.70	0.1	21,225	0.00%
2022/07/14	1	25.10	0	0.00	25.20	1	21,294	0.00%
2022/07/13	5	25.05	1	25.20	25.30	4	21,346	0.02%
2022/07/12	0.7	24.60	0	0.00	24.50	0.7	21,402	0.00%
2022/07/11	0	0.00	9	25.35	25.30	-9	21,405	-0.04%
2022/07/08	0	0.00	3	25.75	25.50	-3	21,700	-0.01%
2022/07/07	0	0.00	0	25.40	25.55	0	21,745	0.00%
2022/07/06	1	25.65	0	0.00	25.60	1	21,680	0.00%
2022/07/04	1	25.80	0	0.00	25.90	1	21,929	0.00%
2022/07/01	0	0.00	3.1	25.74	25.80	-3.1	22,193	-0.01%
2022/06/30	1	26.00	0	0.00	26.20	1	22,426	0.00%
2022/06/29	0	0.00	4	26.30	26.35	-4	22,269	-0.02%
2022/06/27	1	26.55	2.3	26.50	26.45	-1.3	22,337	-0.01%
2022/06/24	0	0.00	0.2	26.40	26.40	-0.2	22,154	0.00%
2022/06/23	7.3	26.31	2	26.35	26.25	5.3	21,934	0.02%
2022/06/21	0.2	26.45	4.4	26.40	26.40	-4.2	21,655	-0.02%
2022/06/20	0	0.00	1	26.00	25.80	-1	21,249	0.00%
2022/06/17	2.5	25.93	2	26.28	25.85	0.5	20,924	0.00%
2022/06/16	0	0.00	5	26.77	26.40	-5	20,568	-0.02%
2022/06/15	1	26.50	2.3	26.38	26.40	-1.3	20,682	-0.01%
2022/06/14	6	26.50	2.2	26.45	26.50	3.9	20,708	0.02%
2022/06/13	2	25.90	0	0.00	26.20	2	20,681	0.01%
2022/06/10	1	26.30	3	26.30	26.20	-2	20,562	-0.01%
2022/06/09	3	26.45	0	0.00	26.40	3	20,562	0.01%
2022/06/08	0.1	26.50	0.2	26.60	26.45	-0.2	20,569	0.00%
2022/06/06	1	26.40	0	0.00	26.35	1	20,684	0.00%
2022/06/02	1	26.45	0	0.00	26.40	1	20,909	0.00%
2022/06/01	7	26.71	0	0.00	26.50	7	21,246	0.03%
2022/05/31	1	26.50	0	0.00	27.35	1	20,960	0.00%
2022/05/30	4	26.58	6	26.80	26.95	-2	19,744	-0.01%
2022/05/27	2.1	26.50	1	26.55	26.55	1.1	19,459	0.01%
2022/05/26	7.2	26.20	0	0.00	26.25	7.2	19,429	0.04%
2022/05/25	1	26.25	0	0.00	26.35	1	19,678	0.01%
2022/05/24	3	26.45	0	0.00	26.50	3	19,804	0.02%
2022/05/23	2	26.35	0.3	26.50	26.25	1.7	19,567	0.01%
2022/05/20	2	25.90	11.8	25.93	26.20	-9.8	19,291	-0.05%
2022/05/17	0.1	25.68	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	1	25.70	88	25.43	25.70	-87	18,547	-0.47%
2022/05/13	4.2	25.68	9	25.58	25.60	-4.9	18,389	-0.03%
2022/05/12	13	25.62	17	25.59	25.50	-4	18,420	-0.02%
2022/05/11	7.1	26.19	4	26.20	26.35	3.1	18,171	0.02%
2022/05/10	2.2	26.35	10	26.50	26.35	-7.9	18,077	-0.04%
2022/05/09	5.2	26.10	0	0.00	26.10	5.2	18,003	0.03%
2022/05/06	1	26.70	0.2	26.95	26.85	0.8	18,006	0.00%
2022/05/05	11.1	27.26	24	27.26	27.10	-13	18,118	-0.07%
2022/05/04	0.1	27.50	0	0.00	27.40	0.1	18,084	0.00%
2022/04/29	0.6	27.70	0	0.00	27.80	0.6	18,470	0.00%
2022/04/28	1.9	27.46	0	0.00	27.60	1.9	18,634	0.01%
2022/04/27	2.7	27.65	0	0.00	27.65	2.7	18,543	0.01%
2022/04/26	10	27.95	13	27.99	28.00	-3	18,531	-0.02%
2022/04/25	42.3	27.47	1	27.70	27.60	41.3	18,432	0.22%
2022/04/22	0.1	27.95	3	27.88	27.95	-2.9	18,353	-0.02%
2022/04/21	2.2	27.66	6	27.90	27.70	-3.8	18,387	-0.02%
2022/04/20	0.1	27.55	1	28.05	28.10	-0.9	18,500	0.00%
2022/04/19	3.4	27.97	1	27.75	27.75	2.4	18,465	0.01%
2022/04/18	6.2	27.78	1.6	27.78	27.80	4.6	18,595	0.02%
2022/04/15	3.1	28.54	8	28.38	28.40	-4.9	18,348	-0.03%
2022/04/14	1.7	28.98	30	28.85	28.60	-28.3	18,334	-0.15%
2022/04/13	8.4	29.33	1	29.45	29.55	7.4	18,102	0.04%
2022/04/12	2	29.50	32.1	29.51	29.60	-30.1	17,969	-0.17%
2022/04/11	2	29.50	3.1	29.65	29.65	-1.1	17,812	-0.01%
2022/04/08	0.5	29.20	0	0.00	29.50	0.5	17,646	0.00%
2022/04/07	23.8	29.76	1	29.85	29.10	22.8	17,519	0.13%
2022/04/06	14.1	29.40	18	29.44	29.75	-3.9	17,130	-0.02%
2022/04/01	2	28.50	9	28.47	28.50	-7	16,701	-0.04%
2022/03/31	0	0.00	34.1	28.33	28.45	-34.1	16,554	-0.21%
2022/03/30	0.1	27.80	34	27.93	28.00	-33.9	16,221	-0.21%
2022/03/29	2	27.68	0.2	27.65	27.65	1.8	15,994	0.01%
2022/03/25	10	27.70	4	27.73	27.75	6	15,883	0.04%
2022/03/24	3.1	27.45	6.1	27.46	27.60	-3	15,791	-0.02%
2022/03/23	20	27.25	16	27.48	27.50	4	15,821	0.03%
2022/03/22	0	0.00	15	27.12	27.20	-15	15,653	-0.10%
2022/03/21	0	0.00	40.6	27.10	27.00	-40.6	15,565	-0.26%
2022/03/18	0.8	26.80	11	26.94	27.00	-10.2	15,517	-0.07%
2022/03/17	5	26.40	2	26.55	26.55	3	15,079	0.02%
2022/03/15	1	25.80	0	0.00	25.90	1	14,711	0.01%
2022/03/14	1	25.95	0	0.00	25.95	1	14,695	0.01%
2022/03/11	1	25.55	1	25.60	25.60	0	14,709	0.00%
2022/03/10	2	25.73	3	25.75	25.75	-1	14,721	-0.01%
2022/03/09	3	25.13	7.6	25.25	25.10	-4.6	14,629	-0.03%
2022/03/08	7.8	25.13	93	25.15	25.05	-85.2	14,503	-0.59%
2022/03/07	10	25.32	0	0.00	25.50	10	14,280	0.07%
2022/03/04	4	25.85	3	25.95	26.00	1	14,549	0.01%
2022/03/02	0	0.00	4.7	26.06	26.25	-4.7	14,666	-0.03%
2022/03/01	1	26.00	0	0.00	26.10	1	14,606	0.01%
2022/02/25	87	25.50	85.4	25.58	25.70	1.6	14,418	0.01%
2022/02/24	8.1	25.87	0	0.00	25.85	8.1	13,978	0.06%
2022/02/22	14	26.04	5	26.02	26.20	9	13,725	0.07%
2022/02/21	4.8	26.31	0	0.00	26.35	4.8	13,701	0.04%
2022/02/18	1.1	26.36	204.1	26.40	26.35	-203	13,812	-1.47%	大賣/鉅額交易
2022/02/17	0	0.00	3	26.60	26.60	-3	13,849	-0.02%
2022/02/16	4	26.41	0	0.00	26.35	4	13,860	0.03%
2022/02/15	11.2	26.25	0	0.00	26.20	11.2	13,890	0.08%
2022/02/14	0.1	26.20	2	26.25	26.40	-2	13,880	-0.01%
2022/02/11	0.1	26.51	0	0.00	26.55	0.1	13,718	0.00%
2022/02/10	3	26.40	2	26.45	26.60	1	13,790	0.01%
2022/02/09	35	26.31	10	26.45	26.55	25	13,764	0.18%
2022/02/08	1	26.25	78.5	26.09	26.20	-77.5	13,636	-0.57%
2022/02/07	2	25.38	3	25.70	25.75	-1	13,397	-0.01%
2022/01/26	0	0.00	0.1	25.15	25.15	-0.1	13,050	0.00%
2022/01/25	3	24.78	0	0.00	25.10	3	13,017	0.02%
2022/01/24	0	0.00	50	25.07	25.15	-50	12,765	-0.39%
2022/01/21	41.1	25.16	5	25.15	25.20	36.1	12,770	0.28%
2022/01/20	0	0.00	3	25.48	25.50	-3	12,567	-0.02%
2022/01/19	1	25.30	0	0.00	25.35	1	12,445	0.01%
2022/01/18	3	25.33	15	25.40	25.35	-12	12,468	-0.10%
2022/01/17	40.2	25.28	6	25.26	25.35	34.2	12,371	0.28%
2022/01/14	7	25.51	35	25.46	25.50	-28	12,245	-0.23%
2022/01/13	9	25.64	60	25.71	25.80	-51	12,173	-0.42%
2022/01/12	0.1	25.40	12	25.50	25.55	-11.9	11,969	-0.10%
2022/01/11	3	25.22	28	25.36	25.45	-25	11,936	-0.21%
2022/01/10	40.1	24.88	5	24.95	25.10	35.1	11,772	0.30%
2022/01/07	13	24.99	35	24.96	25.00	-22	11,806	-0.19%
2022/01/06	0.5	24.70	0.1	24.75	24.80	0.4	11,623	0.00%
2022/01/05	0	0.00	6	24.53	24.65	-6	11,484	-0.05%
2022/01/04	0	0.00	1	24.45	24.50	-1	11,607	-0.01%
2022/01/03	1.3	24.39	5	24.70	24.40	-3.7	11,606	-0.03%
2021/12/30	205	24.50	0.5	24.55	24.50	204.5	11,545	1.77%	大買/鉅額交易
2021/12/29	30	24.50	8	24.51	24.55	22	11,615	0.19%
2021/12/27	0	0.00	3	24.22	24.25	-3	11,573	-0.03%
2021/12/24	4	24.15	5.9	24.15	24.20	-1.9	11,784	-0.02%
2021/12/23	0	24.10	25.3	24.11	24.15	-25.3	11,908	-0.21%
2021/12/22	0	0.00	0.5	24.05	24.10	-0.5	12,045	0.00%
2021/12/21	0	0.00	3	24.00	24.10	-3	12,066	-0.02%
2021/12/20	6	23.99	0	0.00	23.95	6	12,072	0.05%
2021/12/17	1	23.95	4.1	24.05	24.15	-3.1	12,008	-0.03%
2021/12/15	3	23.92	0	0.00	23.90	3	12,243	0.02%
2021/12/14	1	23.85	10	23.90	23.90	-9	12,569	-0.07%
2021/12/13	3	24.22	0	0.00	24.10	3	12,520	0.02%
2021/12/10	3.7	24.04	3	24.07	24.10	0.7	12,483	0.01%
2021/12/09	3	24.02	12	24.00	24.00	-9	12,461	-0.07%
2021/12/08	4.1	23.99	3.2	24.00	24.00	0.9	12,429	0.01%
2021/12/07	7.5	23.75	125.1	23.70	24.00	-117.6	12,364	-0.95%	大賣/鉅額交易
2021/12/03	1	23.70	0	0.00	23.75	1	12,455	0.01%
2021/12/01	1	23.30	4	23.41	23.60	-3	12,410	-0.02%
2021/11/30	7.7	23.15	4	23.30	23.10	3.7	12,353	0.03%
2021/11/29	3	23.28	4	23.26	23.30	-1	11,718	-0.01%
2021/11/26	0	0.00	3	23.50	23.50	-3	11,677	-0.03%
2021/11/25	10	23.65	5	23.65	23.80	5	11,846	0.04%
2021/11/23	2.9	23.63	0.2	23.65	23.60	2.7	12,109	0.02%
2021/11/22	25	23.65	10	23.65	23.70	15	12,531	0.12%
2021/11/19	3	23.80	0	0.00	23.75	3	12,989	0.02%
2021/11/18	3	23.95	1	23.90	24.00	2	13,360	0.01%
2021/11/17	8.2	23.67	12.3	23.78	23.85	-4.1	13,323	-0.03%
2021/11/15	56	23.54	0	0.00	23.50	56	13,513	0.41%
2021/11/12	25	23.20	35	23.25	23.40	-10	13,464	-0.07%
2021/11/10	0	0.00	1	23.05	23.10	-1	13,777	-0.01%
2021/11/09	4	22.98	0.1	23.00	23.05	3.9	13,822	0.03%
2021/11/04	25	22.90	1.1	22.86	22.95	23.9	13,743	0.17%
2021/11/03	0	0.00	1	22.90	22.95	-1	13,836	-0.01%
2021/11/02	0	0.00	3.3	22.85	22.95	-3.3	13,927	-0.02%
2021/11/01	1	22.85	0	0.00	22.85	1	13,985	0.01%
2021/10/29	10	22.95	0	22.90	22.90	10	13,998	0.07%
2021/10/28	4	22.85	0.3	22.90	22.90	3.8	13,916	0.03%
2021/10/27	0	0.00	7	22.90	22.90	-7	13,939	-0.05%
2021/10/26	10	22.95	24.1	22.90	22.90	-14.1	14,081	-0.10%
2021/10/25	1	22.75	0	0.00	22.80	1	13,961	0.01%
2021/10/22	0.7	22.85	0.3	22.80	22.80	0.4	14,068	0.00%
2021/10/20	4	22.78	1	22.70	22.80	3	14,108	0.02%
2021/10/19	0	0.00	4	22.80	22.80	-4	14,230	-0.03%
2021/10/18	0	0.00	1.1	22.65	22.70	-1.1	14,205	-0.01%
2021/10/15	0	0.00	0.1	22.65	22.60	-0.1	14,220	0.00%
2021/10/14	0	0.00	1	22.40	22.40	-1	14,164	-0.01%
2021/10/13	2	22.45	0.2	22.50	22.45	1.8	14,276	0.01%
2021/10/12	5	22.15	0	0.00	22.50	5	14,367	0.03%
2021/10/08	5	22.41	0	0.00	22.40	5	14,207	0.04%
2021/10/07	0	0.00	5.1	22.55	22.55	-5.1	14,274	-0.04%
2021/10/06	1.9	22.32	0	0.00	22.40	1.9	14,279	0.01%
2021/10/05	6	22.35	0	0.00	22.35	6	14,240	0.04%
2021/10/04	1	22.45	13	22.40	22.45	-12	14,218	-0.08%
2021/10/01	14	22.31	0	0.00	22.40	14	14,208	0.10%
2021/09/29	5	22.35	0	0.00	22.55	5	13,960	0.04%
2021/09/28	2	22.45	2	22.55	22.55	0	13,853	0.00%
2021/09/27	2	22.60	0	0.00	22.60	2	13,842	0.01%
2021/09/24	1	22.50	0	0.00	22.60	1	13,838	0.01%
2021/09/22	10	22.21	0	0.00	22.25	10	13,936	0.07%
2021/09/17	13	22.50	1	22.80	22.50	12	13,614	0.09%
2021/09/15	0	0.00	1	22.70	22.65	-1	13,272	-0.01%
2021/09/13	1	22.45	0	0.00	22.60	1	13,394	0.01%
2021/09/10	1	22.50	14	22.49	22.50	-13	13,508	-0.10%
2021/09/09	16	22.36	0	0.00	22.35	16	13,836	0.12%
2021/09/08	0	0.00	2	22.48	22.55	-2	13,836	-0.01%
2021/09/07	7	22.55	0	0.00	22.55	7	13,793	0.05%
2021/09/03	1	22.80	0	0.00	22.80	1	13,838	0.01%
2021/09/02	4.5	22.62	0	0.00	22.60	4.5	13,843	0.03%
2021/09/01	2	22.78	7	22.75	22.85	-5	13,752	-0.04%
2021/08/31	0.1	22.65	0	0.00	22.90	0.1	13,706	0.00%
2021/08/30	0	0.00	4	22.65	22.80	-4	13,469	-0.03%
2021/08/27	10	22.40	29.6	22.30	22.45	-19.6	13,317	-0.15%
2021/08/26	122.1	22.03	1	22.05	22.10	121.1	13,130	0.92%	大買/鉅額交易
2021/08/25	7	23.10	2	23.10	23.05	5	12,765	0.04%
2021/08/24	0	0.00	3	23.07	23.10	-3	12,247	-0.02%
2021/08/23	0	0.00	4	23.05	23.05	-4	11,894	-0.03%
2021/08/20	10	23.00	0	0.00	23.00	10	11,824	0.08%
2021/08/19	1	23.00	20	23.00	23.00	-19	12,066	-0.16%
2021/08/17	0	0.00	11	23.01	23.15	-11	11,877	-0.09%
2021/08/16	0	0.00	9	22.95	23.00	-9	11,648	-0.08%
2021/08/13	9	23.00	0	0.00	23.10	9	11,574	0.08%
2021/08/11	1	23.05	11.2	23.05	23.10	-10.2	11,655	-0.09%
2021/08/10	1	22.95	9.4	22.98	23.00	-8.4	11,701	-0.07%
2021/08/09	2	23.00	0	0.00	23.05	2	12,092	0.02%
2021/08/06	1	23.00	0	0.00	23.00	1	12,215	0.01%
2021/08/05	0	0.00	12	23.00	23.10	-12	12,567	-0.10%
2021/08/04	1.5	23.00	6.1	22.96	23.00	-4.5	13,387	-0.03%
2021/08/03	0.5	22.95	1	22.95	23.00	-0.5	13,574	0.00%
2021/07/30	1.1	22.80	0	0.00	22.75	1.1	13,755	0.01%
2021/07/29	8	22.78	1	22.80	22.90	7	13,733	0.05%
2021/07/28	28	22.75	10	22.85	22.80	18	13,804	0.13%
2021/07/27	1	22.85	0	0.00	22.90	1	14,110	0.01%
2021/07/26	14.1	22.92	758.2	23.00	22.85	-744.1	14,583	-5.10%	大賣/鉅額交易
2021/07/23	0	0.00	30	23.00	23.00	-30	14,578	-0.21%
2021/07/21	0	0.00	13	22.76	22.85	-13	14,517	-0.09%
2021/07/20	5	22.82	60	22.79	22.75	-55	14,656	-0.38%
2021/07/19	0	0.00	1	22.80	23.00	-1	14,673	-0.01%
2021/07/16	4.6	22.86	1	22.90	22.95	3.6	14,780	0.02%
2021/07/15	0	0.00	0.2	22.85	22.85	-0.2	14,887	0.00%
2021/07/14	0	0.00	23	22.85	22.90	-23	14,975	-0.15%
2021/07/13	0	0.00	0.1	22.75	22.80	-0.1	15,143	0.00%
2021/07/12	1	22.70	11.1	22.75	22.70	-10.1	15,188	-0.07%
2021/07/09	0	0.00	6	22.55	22.65	-6	15,270	-0.04%
2021/07/08	3	22.52	3	22.50	22.55	0	15,284	0.00%
2021/07/07	5	22.50	5	22.49	22.50	0	15,334	0.00%
2021/07/06	0	0.00	1.1	22.60	22.60	-1.1	15,402	-0.01%
2021/07/05	1	22.45	0	0.00	22.60	1	15,468	0.01%
2021/07/02	1	22.50	3.1	22.50	22.45	-2.1	15,504	-0.01%
2021/07/01	2	22.50	0	0.00	22.50	2	15,588	0.01%
2021/06/30	0	0.00	11.3	22.60	22.70	-11.3	15,659	-0.07%
2021/06/29	0	0.00	5	22.55	22.55	-5	15,697	-0.03%
2021/06/28	0.9	22.50	20.1	22.55	22.60	-19.2	15,821	-0.12%
2021/06/25	0	0.00	1.1	22.45	22.45	-1.1	15,888	-0.01%
2021/06/24	0	0.00	21	22.40	22.35	-21	16,016	-0.13%
2021/06/23	0	0.00	1.2	22.43	22.40	-1.2	16,136	-0.01%
2021/06/22	0	0.00	6.1	22.34	22.25	-6.1	16,061	-0.04%
2021/06/21	20	22.10	1	22.10	22.35	19	16,091	0.12%
2021/06/18	0	0.00	10	22.20	22.10	-10	16,007	-0.06%
2021/06/17	1	22.30	10	22.25	22.30	-9	15,716	-0.06%
2021/06/16	0	0.00	1	22.15	22.30	-1	16,117	-0.01%
2021/06/15	1	22.30	31	22.29	22.30	-30	16,149	-0.19%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/09	8	22.05	0	0.00	22.10	8	16,750	0.05%
2021/06/08	11	22.10	2	22.15	22.15	9	16,868	0.05%
2021/06/07	3	21.98	3	22.10	22.10	0	17,111	0.00%
2021/06/04	0	0.00	8	22.10	22.25	-8	17,260	-0.05%
2021/06/03	4.5	22.26	3	22.28	22.25	1.5	17,736	0.01%
2021/06/02	2	22.20	2	22.30	22.30	0	17,919	0.00%
2021/06/01	5	22.10	0	0.00	22.20	5	17,974	0.03%
2021/05/31	9	21.98	4	22.01	22.00	5	18,220	0.03%
2021/05/28	0	0.00	2.2	21.80	21.85	-2.2	18,356	-0.01%
2021/05/27	1	21.65	0	0.00	21.70	1	18,689	0.01%
2021/05/26	1	21.80	1	21.80	21.80	0	18,767	0.00%
2021/05/25	3	21.62	2	21.75	21.75	1	18,950	0.01%
2021/05/24	1.3	21.56	0	0.00	21.50	1.3	18,997	0.01%
2021/05/21	3	21.62	1	21.85	21.65	2	19,245	0.01%
2021/05/20	3	21.52	0	0.00	21.55	3	19,338	0.02%
2021/05/19	0	0.00	27	21.63	21.65	-27	19,349	-0.14%
2021/05/18	4.5	21.39	0	0.00	21.65	4.5	19,349	0.02%
2021/05/17	24	21.13	25	21.15	21.10	-1	19,591	-0.01%
2021/05/14	10	21.59	19	21.65	21.70	-9	19,253	-0.05%
2021/05/13	19	21.48	14	21.50	21.45	5	19,039	0.03%
2021/05/12	58	21.57	16.1	21.95	21.50	41.9	18,657	0.22%
2021/05/11	6	22.43	37	22.35	22.40	-31	17,762	-0.17%
2021/05/10	12.2	22.75	0	0.00	22.80	12.2	17,585	0.07%
2021/05/07	3	22.40	15	22.40	22.50	-12	17,731	-0.07%
2021/05/06	18	22.36	12	22.40	22.35	6	17,811	0.03%
2021/05/05	2.5	22.27	1	22.25	22.20	1.5	17,760	0.01%
2021/05/04	4	22.23	25.6	22.24	22.25	-21.6	17,799	-0.12%
2021/05/03	15	22.42	72.6	22.35	22.40	-57.6	17,488	-0.33%
2021/04/29	1	22.85	5	22.96	22.90	-4	17,233	-0.02%
2021/04/28	1	22.90	7.8	22.90	23.00	-6.8	17,252	-0.04%
2021/04/27	25	22.94	1.3	22.94	22.95	23.7	17,516	0.14%
2021/04/26	2.5	22.87	2	22.95	23.00	0.5	17,539	0.00%
2021/04/23	3	22.75	11	22.80	22.75	-8	17,481	-0.05%
2021/04/22	201	22.95	10	23.00	22.90	191	17,542	1.09%	大買/鉅額交易
2021/04/21	1	22.95	0	0.00	22.90	1	17,411	0.01%
2021/04/20	4	22.94	11	22.91	22.90	-7	17,307	-0.04%
2021/04/19	0	0.00	9	22.95	23.00	-9	17,248	-0.05%
2021/04/16	6	22.53	3.1	22.62	22.70	2.9	17,151	0.02%
2021/04/15	21.6	22.45	3.6	22.39	22.50	18	17,364	0.10%
2021/04/14	2.4	22.20	43	22.25	22.25	-40.6	17,322	-0.23%
2021/04/13	0	0.00	2.7	22.22	22.25	-2.7	17,373	-0.02%
2021/04/12	4.1	22.09	0.2	22.10	22.15	3.9	17,373	0.02%
2021/04/09	1	22.05	15.3	22.07	22.10	-14.3	17,436	-0.08%
2021/04/08	0	0.00	1	22.15	22.10	-1	17,463	-0.01%
2021/04/07	31.6	22.15	2.2	22.18	22.20	29.4	17,684	0.17%
2021/04/06	1	22.10	6.8	22.11	22.10	-5.8	17,678	-0.03%
2021/04/01	0.2	22.20	1	22.10	22.05	-0.8	17,607	0.00%
2021/03/31	19	22.23	20	22.25	22.20	-1	17,499	-0.01%
2021/03/30	0	0.00	5	22.11	22.25	-5	17,349	-0.03%
2021/03/29	2	22.15	1	22.15	22.20	1	17,225	0.01%
2021/03/26	0	0.00	1	22.10	22.05	-1	17,110	-0.01%
2021/03/25	1	22.00	33.1	21.96	22.05	-32.1	16,997	-0.19%
2021/03/24	2	21.83	60.3	21.85	21.90	-58.3	17,042	-0.34%
2021/03/23	2	21.80	0	0.00	21.85	2	17,006	0.01%
2021/03/22	1	21.55	6.2	21.67	21.85	-5.2	17,098	-0.03%
2021/03/19	18	21.69	13	21.74	21.50	5	17,165	0.03%
2021/03/18	11	21.94	1	21.95	21.95	10	16,788	0.06%
2021/03/17	4	21.91	1	22.15	21.90	3	16,831	0.02%
2021/03/15	0	0.00	1.5	21.93	21.95	-1.5	17,043	-0.01%
2021/03/12	36	21.67	4	21.60	21.75	32	17,330	0.18%
2021/03/11	4.3	21.68	50	21.66	21.60	-45.8	17,493	-0.26%
2021/03/10	2	21.55	2	21.58	21.60	0	17,361	0.00%
2021/03/09	0	0.00	15	21.53	21.50	-15	17,252	-0.09%
2021/03/05	1	21.00	0	0.00	21.10	1	16,766	0.01%
2021/03/04	2	21.13	41	21.14	21.05	-39	17,400	-0.22%
2021/03/03	13	21.25	11	21.30	21.25	2	17,280	0.01%
2021/03/02	4	21.25	3	21.23	21.15	1	17,097	0.01%
2021/02/26	17.1	20.97	3	21.15	20.85	14.1	16,741	0.08%
2021/02/25	0	0.00	29	21.25	21.35	-29	16,235	-0.18%
2021/02/24	15	21.11	13	21.21	21.10	2	16,143	0.01%
2021/02/23	18	20.96	20.5	21.00	21.10	-2.5	16,111	-0.02%
2021/02/22	2	20.80	5	20.93	20.80	-3	15,976	-0.02%
2021/02/19	14	20.80	0	0.00	20.90	14	16,074	0.09%
2021/02/18	6.1	20.85	1	20.80	20.85	5.1	16,145	0.03%
2021/02/17	4	20.70	2	20.78	20.80	2	16,250	0.01%
2021/02/05	0	0.00	2	20.50	20.60	-2	15,959	-0.01%
2021/02/04	17.1	20.41	1	20.45	20.40	16.1	16,049	0.10%
2021/02/03	1	20.50	1	20.40	20.40	0	16,418	0.00%
2021/02/02	7	20.45	0	0.00	20.40	7	16,717	0.04%
2021/02/01	521	20.30	3	20.45	20.30	518	16,805	3.08%	大買/鉅額交易
2021/01/29	73	20.25	0	0.00	20.20	73	16,838	0.43%
2021/01/28	26.2	20.34	2.2	20.36	20.35	24	16,605	0.14%
2021/01/27	7	20.40	0	0.00	20.40	7	16,491	0.04%
2021/01/26	4	20.50	1	20.50	20.45	3	16,490	0.02%
2021/01/25	36	20.68	0.3	20.70	20.70	35.7	16,461	0.22%
2021/01/22	17	20.41	0	0.00	20.40	17	16,638	0.10%
2021/01/21	6	20.53	1.3	20.68	20.50	4.7	16,522	0.03%
2021/01/20	43	20.68	8	20.67	20.50	35	16,491	0.21%
2021/01/19	3	20.90	2	20.95	20.90	1	16,147	0.01%
2021/01/18	7	20.92	3	20.90	20.95	4	16,144	0.02%
2021/01/15	4.9	21.10	20	21.25	21.05	-15.2	16,036	-0.09%
2021/01/14	0	0.00	2	21.30	21.30	-2	16,029	-0.01%
2021/01/13	33.3	21.29	3	21.30	21.25	30.3	16,070	0.19%
2021/01/12	3	21.27	3	21.33	21.30	0	16,086	0.00%
2021/01/11	5	21.41	2	21.35	21.50	3	16,130	0.02%
2021/01/08	2	21.28	306	21.20	21.50	-304	16,091	-1.89%	大賣/鉅額交易
2021/01/07	0	0.00	12	21.20	21.25	-12	15,881	-0.08%
2021/01/06	65	21.14	200	21.15	21.00	-135	15,806	-0.85%	大賣/鉅額交易
2021/01/05	10.3	21.10	3.3	21.17	21.25	7	15,685	0.04%
2021/01/04	7.4	21.15	21	21.15	21.10	-13.6	15,707	-0.09%
2020/12/31	0	0.00	55	21.25	21.35	-55	15,600	-0.35%
2020/12/30	50	21.27	12	21.08	21.35	38	15,531	0.24%
2020/12/29	4	20.83	0	0.00	20.90	4	15,347	0.03%
2020/12/28	1	20.75	5	20.75	20.80	-4	15,271	-0.03%
2020/12/25	0	0.00	5	20.80	20.80	-5	15,315	-0.03%
2020/12/24	0	0.00	1	20.75	20.70	-1	15,388	-0.01%
2020/12/23	10	20.65	6.3	20.70	20.70	3.7	15,549	0.02%
2020/12/22	3	20.75	35	20.75	20.70	-32	15,733	-0.20%
2020/12/21	10	20.75	104	20.76	20.80	-94	16,113	-0.58%	大賣/
2020/12/18	2.2	20.69	1	20.70	20.75	1.2	16,333	0.01%
2020/12/16	2	20.70	0	0.00	20.75	2	16,431	0.01%
2020/12/15	34	20.55	3.3	20.55	20.60	30.7	16,446	0.19%
2020/12/14	6	20.70	0	0.00	20.65	6	16,425	0.04%
2020/12/11	3	20.80	0	0.00	20.85	3	16,384	0.02%
2020/12/10	13	20.57	0	0.00	20.60	13	16,209	0.08%
2020/12/09	6	20.52	32.5	20.49	20.60	-26.5	15,936	-0.17%
2020/12/08	33.5	20.85	6.2	20.86	20.85	27.3	15,427	0.18%
2020/12/07	14	21.20	0	0.00	21.30	14	15,022	0.09%
2020/12/04	3	21.30	20	21.30	21.35	-17	14,919	-0.11%
2020/12/03	4.5	21.24	0	0.00	21.25	4.5	14,870	0.03%
2020/12/02	5	21.25	1	21.25	21.35	4	14,919	0.03%
2020/12/01	22	21.25	17	21.30	21.40	5	15,101	0.03%
2020/11/30	69.8	21.35	0	0.00	21.30	69.8	15,230	0.46%
2020/11/27	2	21.40	0	0.00	21.40	2	14,897	0.01%
2020/11/26	6	21.39	1	21.50	21.50	5	14,990	0.03%
2020/11/25	1	21.50	0	0.00	21.50	1	15,331	0.01%
2020/11/24	3	21.45	2	21.50	21.50	1	15,346	0.01%
2020/11/23	1	21.55	20	21.65	21.60	-19	15,409	-0.12%
2020/11/20	1.5	21.60	0.2	21.65	21.60	1.3	15,382	0.01%
2020/11/19	17	21.65	0.4	21.70	21.70	16.6	15,365	0.11%
2020/11/18	1	21.80	15	21.79	21.80	-14	15,276	-0.09%
2020/11/17	8	21.58	0.1	21.65	21.65	7.9	15,116	0.05%
2020/11/16	11	21.55	22.2	21.60	21.65	-11.2	15,413	-0.07%
2020/11/13	25	21.40	8	21.27	21.50	17	15,386	0.11%
2020/11/12	3	21.37	0	0.00	21.40	3	15,490	0.02%
2020/11/11	15	21.50	23	21.70	21.75	-8	15,461	-0.05%
2020/11/10	22	21.21	20	21.39	21.45	2	15,358	0.01%
2020/11/09	20	21.05	3	21.00	21.05	17	15,268	0.11%
2020/11/06	0	0.00	9	20.88	20.90	-9	15,375	-0.06%
2020/11/05	0	0.00	2.5	20.66	20.80	-2.5	15,553	-0.02%
2020/11/04	2.1	20.51	0	0.00	20.50	2.1	15,732	0.01%
2020/11/03	30.4	20.55	1	20.50	20.60	29.4	17,096	0.17%
2020/11/02	0	0.00	1.3	20.46	20.45	-1.3	17,755	-0.01%
2020/10/30	19.4	20.09	0	0.00	20.05	19.4	18,137	0.11%
2020/10/29	5	20.15	100	20.20	20.15	-95	18,163	-0.52%
2020/10/28	4	20.26	3	20.30	20.30	1	18,424	0.01%
2020/10/27	1	20.25	3	20.37	20.40	-2	18,600	-0.01%
2020/10/26	3	20.30	32	20.40	20.40	-29	19,031	-0.15%
2020/10/23	6	20.23	0	0.00	20.30	6	19,443	0.03%
2020/10/22	4	20.23	0	0.00	20.40	4	19,734	0.02%
2020/10/21	1	20.20	0	0.00	20.20	1	19,868	0.01%
2020/10/20	38	20.25	0	0.00	20.25	38	19,924	0.19%
2020/10/16	3	20.35	0	0.00	20.30	3	20,192	0.01%
2020/10/15	10	20.45	0	0.00	20.45	10	20,375	0.05%
2020/10/13	2	20.58	0	0.00	20.65	2	20,613	0.01%
2020/10/12	1	20.70	0	0.00	20.75	1	20,746	0.00%
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/07	73	20.80	0	0.00	20.70	73	20,850	0.35%
2020/10/05	2	20.55	0.2	20.75	20.65	1.9	21,185	0.01%
2020/09/30	0.2	20.65	0	0.00	20.55	0.2	21,281	0.00%
2020/09/29	4	20.63	2	20.60	20.60	2	21,381	0.01%
2020/09/28	2	20.48	8	20.54	20.60	-6	21,493	-0.03%
2020/09/25	5.3	20.20	0.2	20.25	20.15	5.1	21,576	0.02%
2020/09/24	62	19.95	0	0.00	19.90	62	21,593	0.29%
2020/09/23	17	20.25	3	20.27	20.20	14	21,306	0.07%
2020/09/22	19	20.53	2.1	20.46	20.45	16.9	21,229	0.08%
2020/09/21	3	20.80	0.2	20.85	20.70	2.8	21,153	0.01%
2020/09/18	5.5	20.85	0	0.00	20.90	5.5	21,191	0.03%
2020/09/17	12	20.91	6	20.98	20.85	6	21,134	0.03%
2020/09/16	1	21.00	29.1	21.04	21.05	-28.1	21,189	-0.13%
2020/09/15	5	20.90	0.1	21.10	21.00	4.9	21,158	0.02%
2020/09/11	4	20.80	1	20.80	20.90	3	21,704	0.01%
2020/09/09	19	20.74	7	20.70	20.90	12	22,015	0.05%
2020/09/08	12	20.84	0	0.00	20.95	12	22,113	0.05%
2020/09/07	9	20.80	0	0.00	20.85	9	22,380	0.04%
2020/09/04	6	20.74	1	20.70	20.70	5	22,636	0.02%
2020/09/03	21.7	20.86	2	20.95	20.90	19.7	22,626	0.09%
2020/09/02	29	20.93	6	20.95	20.95	23	22,613	0.10%
2020/09/01	5	21.17	0	21.30	21.15	5	22,376	0.02%
2020/08/31	1	21.30	0	0.00	21.25	1	22,326	0.00%
2020/08/28	3	21.27	0	0.00	21.40	3	22,284	0.01%
2020/08/27	13	21.30	10	21.25	21.25	3	22,554	0.01%
2020/08/26	4	21.30	0	0.00	21.40	4	22,568	0.02%
2020/08/25	20	21.40	5	21.40	21.40	15	22,686	0.07%
2020/08/24	5	21.43	0	0.00	21.35	5	23,389	0.02%
2020/08/21	1	21.45	0	0.00	21.55	1	23,510	0.00%
2020/08/20	29	21.47	0	0.00	21.35	29	23,586	0.12%
2020/08/19	3	21.95	0	0.00	21.80	3	23,248	0.01%
2020/08/18	14	21.74	0	0.00	21.85	14	23,146	0.06%
2020/08/17	4	21.60	5	21.78	21.85	-1	23,119	0.00%
2020/08/14	16	21.68	0	0.00	21.65	16	23,106	0.07%
2020/08/13	21	21.80	0	0.00	21.85	21	22,898	0.09%
2020/08/12	10	21.79	3	21.83	21.80	7	22,848	0.03%
2020/08/11	24	21.95	0	0.00	21.90	24	22,657	0.11%
2020/08/10	21	22.07	0	0.00	22.05	21	22,512	0.09%
2020/08/07	69.7	22.06	0	0.00	22.05	69.7	22,375	0.31%
2020/08/06	0	0.00	21	23.83	23.90	-21	21,100	-0.10%
2020/08/05	2	23.60	8	23.70	23.70	-6	20,604	-0.03%
2020/08/04	1	23.50	0.3	23.50	23.45	0.7	20,273	0.00%
2020/08/03	22	23.48	5.6	23.49	23.35	16.4	20,124	0.08%
2020/07/31	14.5	23.63	0	0.00	23.60	14.5	19,865	0.07%
2020/07/30	7	23.69	1	23.80	23.80	6	19,824	0.03%
2020/07/29	1	23.55	25.1	23.39	23.55	-24.1	19,509	-0.12%
2020/07/28	2.3	23.04	2	23.18	23.15	0.3	19,384	0.00%
2020/07/27	15	23.13	0	0.00	23.00	15	19,502	0.08%
2020/07/24	0	0.00	2	23.30	23.25	-2	19,610	-0.01%
2020/07/23	0	0.00	2.3	23.40	23.40	-2.3	19,689	-0.01%
2020/07/22	0	0.00	3	23.38	23.50	-3	19,983	-0.02%
2020/07/21	3	23.28	32.6	23.26	23.20	-29.6	20,274	-0.15%
2020/07/17	3	23.18	5	23.10	23.10	-2	20,389	-0.01%
2020/07/16	1	23.00	20	23.04	23.00	-19	20,541	-0.09%
2020/07/15	1	22.95	11	23.00	23.10	-10	20,460	-0.05%
2020/07/14	7	22.96	2	23.05	22.95	5	20,634	0.02%
2020/07/13	0	0.00	5	23.00	23.00	-5	20,771	-0.02%
2020/07/10	18	22.94	1	22.95	23.00	17	20,880	0.08%
2020/07/09	1	23.15	25.4	23.16	23.10	-24.4	20,974	-0.12%
2020/07/08	0	0.00	13	23.20	23.15	-13	21,036	-0.06%
2020/07/07	0	0.00	123.8	23.20	23.20	-123.8	21,085	-0.59%	大賣/鉅額交易
2020/07/06	13	23.15	112	23.19	23.25	-99	21,036	-0.47%	大賣/
2020/07/03	8	22.94	138	22.97	22.95	-130	20,969	-0.62%	大賣/鉅額交易
2020/07/02	3	22.90	1	22.90	22.90	2	21,013	0.01%
2020/07/01	0	0.00	12	22.85	22.75	-12	21,091	-0.06%
2020/06/30	12	22.65	0	0.00	22.65	12	21,044	0.06%
2020/06/29	7	22.56	0	0.00	22.65	7	21,241	0.03%
2020/06/24	0	0.00	2	22.75	22.70	-2	21,403	-0.01%
2020/06/19	101	22.68	10	22.63	22.50	91	22,331	0.41%	大買/
2020/06/18	4	22.68	0	0.00	22.60	4	22,537	0.02%
2020/06/17	10.1	22.71	5	22.85	22.80	5.1	22,695	0.02%
2020/06/16	28	22.83	1	23.00	22.75	27	23,541	0.11%
2020/06/15	31	22.66	0	0.00	22.60	31	24,996	0.12%
2020/06/12	17	22.60	0	0.00	22.85	17	25,738	0.07%
2020/06/11	37	23.16	33	23.19	23.00	4	26,333	0.02%
2020/06/10	1	23.35	52	23.28	23.50	-51	26,541	-0.19%
2020/06/09	3	23.12	1	23.15	23.10	2	27,478	0.01%
2020/06/08	1	23.10	3.1	23.22	23.20	-2.1	28,057	-0.01%
2020/06/05	3	23.13	20	23.20	23.15	-17	28,075	-0.06%
2020/06/04	1	23.25	17	23.20	23.15	-16	28,505	-0.06%
2020/06/03	5	23.30	0	23.20	23.20	5	28,829	0.02%
2020/06/02	8	23.05	10	23.08	23.10	-2	28,794	-0.01%
2020/06/01	12	22.95	9	22.93	22.95	3	28,723	0.01%
2020/05/29	4	22.41	10.3	22.74	22.85	-6.3	28,679	-0.02%
2020/05/28	2	22.65	5	22.70	22.50	-3	28,147	-0.01%
2020/05/27	3	22.42	39	22.49	22.60	-36	28,477	-0.13%
2020/05/26	11	22.30	18.5	22.38	22.30	-7.5	28,564	-0.03%
2020/05/25	24	21.83	0	0.00	22.10	24	28,663	0.08%
2020/05/22	4	21.98	96	22.00	21.95	-92	28,784	-0.32%
2020/05/21	16	22.19	14	22.14	22.20	2	28,738	0.01%
2020/05/20	3	22.03	0	0.00	22.10	3	28,722	0.01%
2020/05/19	0	0.00	2.4	22.10	22.10	-2.4	28,825	-0.01%
2020/05/18	11	21.80	0	0.00	21.80	11	28,773	0.04%
2020/05/15	5	21.89	0	0.00	21.80	5	28,813	0.02%
2020/05/14	4	21.88	0	0.00	21.90	4	28,788	0.01%
2020/05/13	1	21.95	0	0.00	21.95	1	28,675	0.00%
2020/05/12	3	21.92	3	22.00	21.95	0	28,629	0.00%
2020/05/11	23	22.01	14	22.04	22.00	9	28,507	0.03%
2020/05/08	2.2	21.88	1	21.85	21.75	1.2	28,415	0.00%
2020/05/07	3	21.77	3	21.70	21.75	0	28,399	0.00%
2020/05/06	1	21.65	0.3	21.80	21.65	0.7	28,314	0.00%
2020/05/05	8	21.90	4	21.90	21.80	4	28,213	0.01%
2020/05/04	7	21.67	1	21.60	21.65	6	28,264	0.02%
2020/04/30	4	22.24	3	22.23	22.05	1	28,054	0.00%
2020/04/29	1	21.65	12	21.64	21.65	-11	27,876	-0.04%
2020/04/28	1.1	21.22	0	0.00	21.30	1.1	27,816	0.00%
2020/04/27	43	21.00	41	20.90	21.00	2	28,550	0.01%
2020/04/24	125	20.67	1	20.70	20.60	124	28,270	0.44%	大買/鉅額交易
2020/04/23	51.1	20.05	50	19.95	19.95	1.1	27,791	0.00%
2020/04/22	5	19.90	0	0.00	19.95	5	27,573	0.02%
2020/04/21	55	20.19	0	0.00	20.10	55	27,350	0.20%
2020/04/20	3	20.95	2	20.85	20.85	1	27,149	0.00%
2020/04/17	2	21.28	15	21.33	21.00	-13	27,172	-0.05%
2020/04/16	3	20.95	2	20.90	21.10	1	26,963	0.00%
2020/04/15	2	21.15	0	0.00	21.20	2	26,808	0.01%
2020/04/14	4	20.64	8	20.79	21.00	-4	26,794	-0.01%
2020/04/13	6	20.34	0	0.00	20.35	6	26,476	0.02%
2020/04/10	1	20.50	17	20.52	20.60	-16	26,350	-0.06%
2020/04/09	1	20.15	2	20.10	20.15	-1	26,141	0.00%
2020/04/08	9	19.90	2	19.90	19.95	7	26,046	0.03%
2020/04/07	7	19.81	1	19.80	19.75	6	25,842	0.02%
2020/04/06	8	19.45	14	19.46	19.50	-6	25,612	-0.02%
2020/04/01	4	19.53	5	19.50	19.50	-1	25,371	0.00%
2020/03/31	1	19.70	0.5	19.80	19.65	0.5	25,177	0.00%
2020/03/30	4	19.51	7	19.49	19.60	-3	24,766	-0.01%
2020/03/27	34	19.91	15	19.85	19.85	19	24,421	0.08%
2020/03/26	15.1	19.24	1	19.45	19.45	14.1	23,970	0.06%
2020/03/25	6	19.28	8.2	19.47	19.50	-2.2	23,915	-0.01%
2020/03/24	1.2	18.81	103.2	18.78	18.60	-102	23,630	-0.43%	大賣/鉅額交易
2020/03/23	114	18.04	7	17.67	17.95	107	23,369	0.46%	大買/鉅額交易
2020/03/20	58	18.30	41	18.32	18.65	17	23,198	0.07%
2020/03/19	48	17.63	25	17.58	17.25	23	22,229	0.10%
2020/03/18	40	19.16	11	19.24	19.05	29	20,736	0.14%
2020/03/17	20	19.38	26	19.50	19.45	-6	19,882	-0.03%
2020/03/16	22	20.37	13	20.19	20.10	9	18,962	0.05%
2020/03/13	70	20.16	63.4	20.43	21.15	6.6	18,356	0.04%
2020/03/12	70	21.83	15.9	21.73	21.80	54.1	17,142	0.32%
2020/03/11	0	0.00	4	22.68	22.65	-4	16,380	-0.02%
2020/03/10	16	22.51	26.7	22.39	22.60	-10.7	16,170	-0.07%
2020/03/09	27	22.75	0	0.00	22.70	27	15,642	0.17%
2020/03/06	17	23.23	3	23.45	23.25	14	15,037	0.09%
2020/03/05	10	23.55	0	0.00	23.55	10	14,724	0.07%
2020/03/04	3	23.32	6.5	23.32	23.50	-3.5	14,668	-0.02%
2020/03/03	3	23.38	1	23.40	23.50	2	14,488	0.01%
2020/03/02	18	23.22	7.1	23.27	23.20	10.9	14,264	0.08%
2020/02/27	18	23.72	0	0.00	23.70	18	14,559	0.12%
2020/02/26	3	23.77	1	23.85	23.90	2	14,324	0.01%
2020/02/25	3	23.90	0	0.00	24.00	3	14,066	0.02%
2020/02/24	3	24.12	0	0.00	24.10	3	13,918	0.02%
2020/02/21	0	0.00	10	24.45	24.40	-10	13,810	-0.07%
2020/02/20	0	0.00	8	24.73	24.50	-8	13,714	-0.06%
2020/02/19	0	0.00	5	24.59	24.60	-5	13,555	-0.04%
2020/02/18	5	24.29	10.9	24.34	24.40	-5.9	13,428	-0.04%
2020/02/17	1	24.05	6.3	24.18	24.20	-5.3	13,343	-0.04%
2020/02/13	0	0.00	3	24.10	24.10	-3	13,349	-0.02%
2020/02/12	2	24.00	2	24.10	24.00	0	13,399	0.00%
2020/02/07	0	0.00	4	24.05	24.10	-4	13,408	-0.03%
2020/02/05	1	23.60	0	0.00	23.80	1	13,457	0.01%
2020/02/04	2	23.48	2	23.50	23.55	0	13,309	0.00%
2020/02/03	13	23.30	0	0.00	23.45	13	13,336	0.10%
2020/01/31	3	23.55	16.1	23.73	23.60	-13.1	13,143	-0.10%
2020/01/30	36	23.65	44.3	23.68	23.50	-8.3	12,848	-0.06%
2020/01/20	4	24.53	47	24.52	24.55	-43	11,839	-0.36%
2020/01/17	0	0.00	81.7	24.13	24.35	-81.7	11,632	-0.70%
2020/01/16	6	24.00	1	24.00	24.00	5	11,577	0.04%
2020/01/15	0	0.00	2	24.00	24.00	-2	11,652	-0.02%
2020/01/14	0	0.00	38	23.96	24.00	-38	11,648	-0.33%
2020/01/09	10	23.35	0	0.00	23.50	10	11,236	0.09%
2020/01/08	23	23.28	0	0.00	23.25	23	11,153	0.21%
2020/01/07	13	23.55	0	0.00	23.55	13	10,817	0.12%
2020/01/06	14	23.70	1	23.70	23.70	13	10,787	0.12%
2020/01/02	12	23.75	0	0.00	23.70	12	10,775	0.11%
2019/12/31	18	23.79	0.5	23.85	23.70	17.5	10,678	0.16%
2019/12/30	20	23.93	0	0.00	23.95	20	10,638	0.19%
2019/12/27	2	23.80	2	23.90	23.95	0	10,620	0.00%
2019/12/26	16	23.75	2.5	23.81	23.85	13.5	10,649	0.13%
2019/12/25	15	23.82	0	0.00	23.85	15	10,913	0.14%
2019/12/24	4.2	23.81	0	0.00	23.85	4.2	11,117	0.04%
2019/12/23	3	23.75	0.9	23.95	23.95	2.1	11,246	0.02%
2019/12/20	1	23.90	61.4	24.00	23.90	-60.4	11,508	-0.52%
2019/12/19	2	23.90	94	23.95	24.00	-92	11,463	-0.80%
2019/12/18	1	23.60	36.3	23.85	23.90	-35.3	11,314	-0.31%
2019/12/17	0	0.00	4.1	23.43	23.60	-4.1	11,273	-0.04%
2019/12/16	2	23.15	0.2	23.25	23.20	1.8	11,028	0.02%
2019/12/13	0.5	23.25	5	23.25	23.30	-4.5	11,039	-0.04%
2019/12/12	1	23.00	15.1	23.05	23.10	-14.1	10,927	-0.13%
2019/12/11	0	0.00	1	22.95	22.95	-1	10,866	-0.01%
2019/12/10	0	0.00	5	22.95	23.00	-5	10,902	-0.05%
2019/12/09	0	0.00	21	22.90	23.00	-21	11,082	-0.19%
2019/12/06	15.2	22.95	5	22.95	22.95	10.2	11,363	0.09%
2019/12/05	11	22.90	0	23.00	22.90	11	11,528	0.10%
2019/12/04	5	22.95	8	22.95	23.00	-3	11,564	-0.03%
2019/12/03	0	0.00	3	22.95	23.00	-3	11,580	-0.03%
2019/12/02	0	0.00	2	22.97	22.90	-2	11,616	-0.02%
2019/11/29	3	22.90	3	22.95	22.95	0	11,612	0.00%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	0.2	23.00	8.3	22.98	23.00	-8.1	11,783	-0.07%
2019/11/26	10	22.73	11	22.85	23.00	-1	11,788	-0.01%
2019/11/25	0	0.00	3	22.90	22.80	-3	10,965	-0.03%
2019/11/21	7	22.66	0	0.00	22.65	7	11,226	0.06%
2019/11/20	4	22.83	0	0.00	22.90	4	11,233	0.04%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	0	0.00	13.2	22.68	22.80	-13.2	11,331	-0.12%
2019/11/15	2	22.60	0	0.00	22.60	2	11,356	0.02%
2019/11/14	1	22.60	20	22.58	22.60	-19	11,438	-0.17%
2019/11/13	0	0.00	2	22.75	22.60	-2	11,539	-0.02%
2019/11/12	0	0.00	1	22.85	22.80	-1	11,527	-0.01%
2019/11/11	2	22.63	8	22.78	22.80	-6	11,606	-0.05%
2019/11/08	6	22.67	5	22.76	22.80	1	11,848	0.01%
2019/11/07	0	0.00	8	22.76	22.75	-8	12,405	-0.06%
2019/11/06	2	22.65	0	0.00	22.75	2	12,798	0.02%
2019/11/05	0	0.00	11.1	22.72	22.75	-11.1	12,933	-0.09%
2019/11/04	3	22.60	24	22.62	22.70	-21	13,020	-0.16%
2019/11/01	0	0.00	3	22.45	22.50	-3	13,185	-0.02%
2019/10/31	4	22.39	0	0.00	22.35	4	13,385	0.03%
2019/10/30	4	22.29	6	22.28	22.35	-2	13,344	-0.01%
2019/10/29	10	22.30	1	22.30	22.30	9	13,517	0.07%
2019/10/28	24	22.30	4	22.30	22.30	20	13,625	0.15%
2019/10/25	0	0.00	20.2	22.15	22.30	-20.2	13,741	-0.15%
2019/10/24	4	22.13	0	0.00	22.20	4	13,792	0.03%
2019/10/23	13	21.96	0.2	22.15	22.00	12.8	13,820	0.09%
2019/10/22	12	22.05	2	22.20	22.25	10	13,707	0.07%
2019/10/21	2	22.10	0	0.00	22.20	2	13,680	0.01%
2019/10/18	6	22.10	0	0.00	22.05	6	13,716	0.04%
2019/10/17	2	22.20	7	22.18	22.10	-5	13,774	-0.04%
2019/10/16	0	0.00	11.1	22.15	22.10	-11.1	13,738	-0.08%
2019/10/14	0	0.00	2.6	22.06	22.05	-2.6	13,958	-0.02%
2019/10/09	8	21.91	0	0.00	21.85	8	13,990	0.06%
2019/10/08	0	0.00	1	22.05	22.10	-1	13,947	-0.01%
2019/10/07	1	21.90	0	0.00	21.90	1	13,985	0.01%
2019/10/04	0	0.00	0.1	22.05	22.00	-0.1	14,101	0.00%
2019/10/03	6	21.82	1.8	21.92	21.80	4.2	14,166	0.03%
2019/10/02	1.6	22.04	0	0.00	21.95	1.6	14,160	0.01%
2019/10/01	0	0.00	1	22.10	22.05	-1	14,155	-0.01%
2019/09/27	1	21.90	51.1	21.95	21.80	-50.1	13,955	-0.36%
2019/09/26	2	21.98	0	0.00	21.95	2	13,866	0.01%
2019/09/25	5	21.86	0	0.00	22.10	5	13,860	0.04%
2019/09/24	0	0.00	1	22.10	22.15	-1	13,610	-0.01%
2019/09/23	0	0.00	1	22.15	22.20	-1	13,511	-0.01%
2019/09/20	2	22.28	8	22.28	22.40	-6	13,608	-0.04%
2019/09/19	1.9	22.27	11	22.22	22.25	-9.1	13,402	-0.07%
2019/09/18	11	22.15	0	0.00	22.25	11	13,475	0.08%
2019/09/17	0	0.00	2	22.15	22.20	-2	13,455	-0.01%
2019/09/16	1.1	22.01	2	22.00	22.10	-0.9	13,651	-0.01%
2019/09/12	3	22.10	1	22.05	22.00	2	13,649	0.01%
2019/09/11	1	21.90	1	22.00	22.00	0	13,909	0.00%
2019/09/10	0	0.00	10	21.86	22.00	-10	13,768	-0.07%
2019/09/09	6	21.54	15	21.58	21.65	-9	13,534	-0.07%
2019/09/06	3	21.52	0	0.00	21.55	3	13,409	0.02%
2019/09/05	7	21.45	0	0.00	21.50	7	13,401	0.05%
2019/09/04	13	21.33	0	0.00	21.45	13	13,652	0.10%
2019/09/03	3.1	21.45	0	21.55	21.35	3.1	13,704	0.02%
2019/09/02	0	0.00	2.1	21.46	21.50	-2.1	13,908	-0.01%
2019/08/30	4.1	21.36	0	0.00	21.50	4.1	14,109	0.03%
2019/08/29	1	21.20	0	0.00	21.20	1	14,016	0.01%
2019/08/28	22	21.28	0	0.00	21.20	22	14,105	0.16%
2019/08/27	5	21.19	0	0.00	21.25	5	14,236	0.04%
2019/08/26	3	21.22	0	0.00	21.20	3	14,353	0.02%
2019/08/23	1	21.40	0	0.00	21.45	1	14,436	0.01%
2019/08/22	11	21.20	0	0.00	21.35	11	14,497	0.08%
2019/08/21	17	21.23	0	0.00	21.15	17	14,802	0.11%
2019/08/20	2	21.33	0	0.00	21.30	2	14,756	0.01%
2019/08/15	1	21.05	0	0.00	21.15	1	14,743	0.01%
2019/08/14	24	21.20	1	21.25	21.20	23	14,896	0.15%
2019/08/13	17	21.23	0	0.00	21.15	17	14,958	0.11%
2019/08/12	31.6	21.51	35	21.60	21.55	-3.4	14,659	-0.02%
2019/08/08	4	22.79	25	22.75	22.80	-21	14,130	-0.15%
2019/08/07	8	22.71	0	0.00	22.70	8	13,781	0.06%
2019/08/06	18	22.81	0	0.00	22.80	18	13,633	0.13%
2019/08/05	53	22.90	0	0.00	23.00	53	13,534	0.39%
2019/08/02	3	22.85	0	0.00	22.95	3	13,376	0.02%
2019/08/01	5	23.11	0	0.00	23.10	5	13,283	0.04%
2019/07/31	0	0.00	11	23.30	23.40	-11	13,181	-0.08%
2019/07/30	0	0.00	2	23.20	23.25	-2	12,971	-0.02%
2019/07/29	3	23.10	1	23.15	23.10	2	12,951	0.02%
2019/07/26	2	23.10	0	0.00	23.10	2	13,022	0.02%
2019/07/25	0	0.00	1	23.10	23.15	-1	13,305	-0.01%
2019/07/24	2	23.10	1	23.10	23.10	1	13,494	0.01%
2019/07/23	10	23.10	0	0.00	23.10	10	13,579	0.07%
2019/07/22	0	0.00	2	23.10	23.10	-2	13,645	-0.01%
2019/07/19	1	23.00	5	23.10	23.10	-4	13,669	-0.03%
2019/07/18	0	0.00	20	23.05	23.05	-20	13,691	-0.15%
2019/07/17	0	0.00	7	23.07	23.10	-7	13,705	-0.05%
2019/07/15	0	0.00	3	23.00	22.90	-3	13,661	-0.02%
2019/07/11	1	22.85	0	0.00	22.90	1	13,821	0.01%
2019/07/09	2	22.73	0	0.00	22.70	2	13,823	0.01%
2019/07/08	3	22.72	0	0.00	22.75	3	13,857	0.02%
2019/07/03	0	0.00	2	22.80	22.75	-2	14,147	-0.01%
2019/07/01	0	0.00	1	22.80	22.75	-1	14,227	-0.01%
2019/06/28	2	22.75	0	0.00	22.80	2	14,211	0.01%
2019/06/27	0	0.00	1	22.75	22.75	-1	14,267	-0.01%
2019/06/25	1	22.70	0.2	22.70	22.70	0.8	14,438	0.01%
2019/06/24	1	22.50	14	22.61	22.70	-13	14,435	-0.09%
2019/06/21	1	22.55	3	22.58	22.50	-2	14,485	-0.01%
2019/06/19	1	22.65	3	22.70	22.70	-2	14,359	-0.01%
2019/06/17	0	0.00	1	22.30	22.20	-1	14,261	-0.01%
2019/06/14	2	22.20	1.1	22.20	22.20	0.9	14,344	0.01%
2019/06/13	2	21.90	3	21.95	22.15	-1	14,388	-0.01%
2019/06/12	38	21.94	3	22.10	21.95	35	14,568	0.24%
2019/06/11	1	22.30	0	0.00	22.25	1	14,295	0.01%
2019/06/10	2	22.65	0	0.00	22.75	2	14,171	0.01%
2019/06/06	0	0.00	2	22.65	22.70	-2	14,044	-0.01%
2019/06/05	11	22.65	7	22.63	22.50	4	13,920	0.03%
2019/06/04	0	0.00	8	22.44	22.60	-8	13,830	-0.06%
2019/06/03	1	22.30	52	22.40	22.35	-51	13,739	-0.37%
2019/05/31	0	0.00	40	22.45	22.60	-40	13,666	-0.29%
2019/05/30	1	22.30	3.3	22.40	22.45	-2.3	13,369	-0.02%
2019/05/29	0	0.00	19	22.23	22.30	-19	13,525	-0.14%
2019/05/28	0.1	22.20	5	22.20	22.20	-4.9	13,567	-0.04%
2019/05/27	0	0.00	5.2	22.20	22.15	-5.2	13,278	-0.04%
2019/05/24	0	0.00	6	22.03	22.10	-6	13,360	-0.04%
2019/05/23	0	0.00	10	21.95	21.90	-10	13,387	-0.07%
2019/05/22	21	21.83	10.4	21.95	21.95	10.6	13,370	0.08%
2019/05/21	1	22.10	34	22.20	22.20	-33	13,414	-0.25%
2019/05/20	0	0.00	3	21.77	21.85	-3	13,181	-0.02%
2019/05/16	15	21.55	0	0.00	21.50	15	13,093	0.11%
2019/05/14	2	21.40	1	21.45	21.40	1	13,298	0.01%
2019/05/13	3	21.55	0	0.00	21.50	3	13,300	0.02%
2019/05/10	21	21.63	0	0.00	21.60	21	13,452	0.16%
2019/05/07	0	0.00	6.7	21.99	21.95	-6.7	13,383	-0.05%
2019/05/06	1	21.75	1	21.75	21.80	0	13,447	0.00%
2019/05/03	1.4	22.00	24.7	22.02	22.00	-23.3	13,361	-0.17%
2019/05/02	0	0.00	10	22.15	22.00	-10	13,187	-0.08%
2019/04/30	4	22.00	4	22.00	22.05	0	12,997	0.00%
2019/04/29	1	21.85	2	21.83	21.90	-1	12,813	-0.01%
2019/04/26	0	0.00	8	21.53	21.60	-8	12,793	-0.06%
2019/04/25	0	0.00	1	21.60	21.60	-1	12,795	-0.01%
2019/04/24	0	0.00	15	21.45	21.50	-15	12,837	-0.12%
2019/04/22	6	21.39	2	21.35	21.35	4	13,112	0.03%
2019/04/18	17	21.26	0	0.00	21.35	17	13,089	0.13%
2019/04/17	0	0.00	1.1	21.35	21.35	-1.1	13,227	-0.01%
2019/04/15	0	0.00	2	21.35	21.30	-2	13,179	-0.02%
2019/04/12	1	21.25	6	21.30	21.30	-5	13,147	-0.04%
2019/04/10	0	0.00	6	21.23	21.30	-6	13,026	-0.05%
2019/04/09	0	0.00	4	21.20	21.25	-4	13,024	-0.03%
2019/04/08	11	21.10	16.1	21.18	21.15	-5.1	12,939	-0.04%
2019/04/03	0	0.00	20	21.11	21.20	-20	12,791	-0.16%
2019/04/02	0	0.00	7	21.10	21.10	-7	12,674	-0.06%
2019/04/01	2	21.10	0	0.00	21.10	2	12,738	0.02%
2019/03/29	0	0.00	11	21.05	21.10	-11	12,527	-0.09%
2019/03/28	1	20.95	63.4	21.01	21.05	-62.4	12,396	-0.50%
2019/03/26	0	0.00	7.4	21.04	21.10	-7.4	12,412	-0.06%
2019/03/21	0	0.00	6.2	21.06	21.10	-6.2	12,367	-0.05%
2019/03/20	13	21.00	14	21.01	21.10	-1	12,349	-0.01%
2019/03/19	5	21.00	12.2	21.00	21.00	-7.2	12,260	-0.06%
2019/03/18	1	20.85	2	21.00	21.00	-1	12,225	-0.01%
2019/03/15	1	20.90	0	0.00	20.85	1	12,204	0.01%
2019/03/14	5	20.98	0	0.00	20.95	5	12,020	0.04%
2019/03/13	4	20.93	2.1	20.90	21.00	1.9	12,131	0.02%
2019/03/12	0	0.00	21	20.96	21.00	-21	12,198	-0.17%
2019/03/11	5	20.90	11	20.86	20.80	-6	12,255	-0.05%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/07	1	20.90	100.3	20.85	20.95	-99.3	13,755	-0.72%
2019/03/06	0	0.00	1	20.90	20.90	-1	13,759	-0.01%
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	4	20.75	2	20.80	20.95	2	13,833	0.01%
2019/02/27	1	20.70	5.1	20.75	20.80	-4.1	13,662	-0.03%
2019/02/25	3	20.75	0	0.00	20.80	3	13,491	0.02%
2019/02/22	0	0.00	1	20.70	20.80	-1	13,473	-0.01%
2019/02/21	1	20.60	3	20.65	20.70	-2	13,426	-0.01%
2019/02/20	0.3	20.65	0	0.00	20.60	0.3	13,380	0.00%
2019/02/19	5	20.60	0	0.00	20.55	5	13,330	0.04%
2019/02/18	1	20.55	58	20.61	20.60	-57	13,292	-0.43%
2019/02/15	7	20.56	0	0.00	20.50	7	13,282	0.05%
2019/02/14	1	20.65	2	20.73	20.60	-1	13,277	-0.01%
2019/02/13	0	0.00	4.1	20.65	20.60	-4.1	13,139	-0.03%
2019/02/12	3	20.40	7	20.54	20.60	-4	12,983	-0.03%
2019/02/11	2	20.40	53	20.46	20.40	-51	13,010	-0.39%
2019/01/30	1	20.40	20	20.40	20.40	-19	12,914	-0.15%
2019/01/29	0	0.00	50	20.30	20.35	-50	12,803	-0.39%
2019/01/28	2	20.30	0	0.00	20.30	2	12,742	0.02%
2019/01/25	10	20.15	5	20.20	20.25	5	12,709	0.04%
2019/01/24	10	20.10	0	0.00	20.20	10	12,642	0.08%
2019/01/23	5	20.10	1	20.10	20.10	4	12,812	0.03%
2019/01/22	10	20.10	0	0.00	20.25	10	12,967	0.08%
2019/01/21	5	20.19	12	20.20	20.15	-7	12,872	-0.05%
2019/01/18	1	20.00	0	0.00	20.20	1	12,918	0.01%
2019/01/17	11	19.95	0	0.00	20.05	11	13,148	0.08%
2019/01/15	0.6	20.25	0	0.00	20.15	0.6	13,330	0.00%
2019/01/14	2	20.05	3	20.15	20.20	-1	13,072	-0.01%
2019/01/10	10	20.15	6	20.20	20.20	4	13,134	0.03%
2019/01/09	0	0.00	12	20.16	20.20	-12	13,208	-0.09%
2019/01/07	0	0.00	1	19.95	20.00	-1	13,344	-0.01%
2019/01/04	2	19.75	0	0.00	19.85	2	13,757	0.01%
2019/01/03	0	0.00	4	19.86	19.90	-4	14,644	-0.03%
2018/12/28	2	19.80	6	19.95	20.00	-4	14,930	-0.03%
2018/12/27	0	0.00	0.8	19.85	19.85	-0.8	15,072	-0.01%
2018/12/26	3.3	19.66	1	19.70	19.70	2.3	15,158	0.02%
2018/12/25	12	19.60	0	0.00	19.65	12	15,243	0.08%
2018/12/24	9	19.66	10	19.80	19.80	-1	15,418	-0.01%
2018/12/22	0.8	19.80	0	0.00	19.70	0.8	15,400	0.00%
2018/12/20	0	0.00	11	19.90	19.90	-11	15,670	-0.07%
2018/12/19	0	0.00	50	19.90	19.90	-50	15,710	-0.32%
2018/12/18	11	19.70	3	19.80	19.80	8	15,626	0.05%
2018/12/17	3	19.95	0	0.00	19.85	3	15,797	0.02%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/13	0	0.00	35	19.79	19.90	-35	15,678	-0.22%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	1	19.75	0	0.00	19.75	1	15,478	0.01%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	1	19.85	20	19.95	19.90	-19	15,479	-0.12%
2018/12/05	16	19.91	0	0.00	19.95	16	15,370	0.10%
2018/12/03	51	20.00	0	0.00	20.05	51	15,249	0.33%
2018/11/30	15	19.97	22	20.38	19.95	-7	14,999	-0.05%
2018/11/29	0	0.00	16	20.20	20.20	-16	13,787	-0.12%
2018/11/28	5	20.15	15	20.17	20.25	-10	13,781	-0.07%
2018/11/27	1	20.35	5	20.30	20.35	-4	13,689	-0.03%
2018/11/26	0	0.00	14	20.36	20.20	-14	13,754	-0.10%
2018/11/22	0.2	20.35	1	20.25	20.35	-0.8	13,672	-0.01%
2018/11/21	0	0.00	10	20.35	20.35	-10	13,660	-0.07%
2018/11/20	0	0.00	12	20.45	20.40	-12	13,651	-0.09%
2018/11/19	0	0.00	7	20.45	20.45	-7	13,610	-0.05%
2018/11/16	1.2	20.36	0	0.00	20.40	1.2	13,653	0.01%
2018/11/15	25.3	20.20	1	20.25	20.30	24.3	13,690	0.18%
2018/11/14	0	0.00	0	20.40	20.40	0	13,744	0.00%
2018/11/09	0	0.00	3	20.25	20.25	-3	13,745	-0.02%
2018/11/08	19	20.10	25	20.19	20.30	-6	13,805	-0.04%
2018/11/07	1	20.00	1	20.00	20.00	0	13,680	0.00%
2018/11/06	2	19.75	1	19.80	19.85	1	13,744	0.01%
2018/11/05	3	19.65	1	19.75	19.75	2	14,503	0.01%
2018/11/02	1	19.65	1	19.50	19.65	0	15,174	0.00%
2018/11/01	1	19.50	1	19.55	19.40	0	15,487	0.00%
2018/10/31	4	19.50	1	19.55	19.55	3	15,679	0.02%
2018/10/30	6	19.33	0	0.00	19.40	6	15,741	0.04%
2018/10/29	11	19.40	0	0.00	19.40	11	15,706	0.07%
2018/10/26	4	19.41	16.2	19.38	19.50	-12.2	15,824	-0.08%
2018/10/25	10	19.27	0	0.00	19.40	10	15,814	0.06%
2018/10/24	29	19.47	21	19.40	19.50	8	15,712	0.05%
2018/10/23	68	19.61	0	0.00	19.60	68	15,663	0.43%
2018/10/22	10	19.70	0	0.00	19.90	10	15,776	0.06%
2018/10/19	2	19.73	0	0.00	19.85	2	15,905	0.01%
2018/10/18	0	0.00	2	19.80	19.80	-2	15,881	-0.01%
2018/10/17	15	19.92	3	19.77	19.75	12	15,910	0.08%
2018/10/16	22	19.78	0	0.00	19.80	22	15,759	0.14%
2018/10/15	41	19.87	2	19.88	19.80	39	15,581	0.25%
2018/10/12	27	19.81	0	0.00	20.10	27	15,337	0.18%
2018/10/11	915	20.09	62.1	20.05	19.95	852.9	14,895	5.73%	大買/鉅額交易
2018/10/09	2	20.50	3	20.65	20.60	-1	13,961	-0.01%
2018/10/08	1	20.55	4	20.55	20.50	-3	13,803	-0.02%
2018/10/05	13	20.40	38.3	20.43	20.40	-25.3	13,606	-0.19%
2018/10/04	18	20.48	14	20.54	20.50	4	13,384	0.03%
2018/10/03	8	20.55	0	0.00	20.55	8	13,224	0.06%
2018/10/02	5	20.68	0	0.00	20.60	5	13,181	0.04%
2018/10/01	0	0.00	26	20.90	20.85	-26	13,018	-0.20%
2018/09/28	5	20.80	4	20.90	20.80	1	13,046	0.01%
2018/09/27	0	0.00	20	20.82	20.95	-20	12,889	-0.16%
2018/09/21	0.7	20.80	2.1	20.70	20.70	-1.4	12,669	-0.01%
2018/09/20	1.9	20.67	3	20.60	20.60	-1.1	12,513	-0.01%
2018/09/19	7	20.46	11.6	20.46	20.55	-4.6	12,606	-0.04%
2018/09/18	2	20.48	11	20.45	20.40	-9	12,690	-0.07%
2018/09/17	11	20.40	0	0.00	20.40	11	12,752	0.09%
2018/09/14	1	20.50	0	0.00	20.45	1	12,890	0.01%
2018/09/12	11	20.37	0	0.00	20.40	11	13,026	0.08%
2018/09/11	1	20.35	3	20.30	20.40	-2	13,095	-0.02%
2018/09/10	8	20.31	0	0.00	20.35	8	13,387	0.06%
2018/09/06	1	20.30	20	20.35	20.50	-19	13,713	-0.14%
2018/09/05	8.3	20.36	1	20.40	20.35	7.3	13,747	0.05%
2018/09/04	10	20.41	0	0.00	20.45	10	13,715	0.07%
2018/09/03	5	20.40	0	0.00	20.50	5	13,686	0.04%
2018/08/31	4	20.39	10	20.55	20.55	-6	13,770	-0.04%
2018/08/30	24	20.40	2	20.45	20.40	22	13,775	0.16%
2018/08/29	15	20.42	0	0.00	20.50	15	13,910	0.11%
2018/08/28	10	20.40	2	20.40	20.45	8	13,931	0.06%
2018/08/27	5	20.40	0	0.00	20.35	5	13,980	0.04%
2018/08/24	27	20.40	0	0.00	20.50	27	14,136	0.19%
2018/08/23	22	20.51	1	20.55	20.55	21	15,122	0.14%
2018/08/21	9	20.40	1	20.45	20.45	8	15,264	0.05%
2018/08/16	7	20.11	0	0.00	20.15	7	15,237	0.05%
2018/08/15	3	20.28	1.1	20.26	20.20	1.9	15,188	0.01%
2018/08/14	6	20.36	0	0.00	20.35	6	15,051	0.04%
2018/08/13	7	20.36	61	20.40	20.40	-54	15,029	-0.36%
2018/08/10	61	20.42	6	20.50	20.50	55	14,979	0.37%
2018/08/09	20	21.35	32	21.35	21.35	-12	14,262	-0.08%
2018/08/08	79	21.26	84	21.30	21.30	-5	13,596	-0.04%
2018/08/07	72	21.25	11.6	21.25	21.25	60.4	13,425	0.45%
2018/08/06	26	21.10	22	21.15	21.20	4	13,258	0.03%
2018/08/03	3	21.00	1	21.05	21.05	2	13,145	0.02%
2018/08/02	3	20.98	11	21.03	20.95	-8	13,076	-0.06%
2018/08/01	30	21.05	21.1	21.03	21.05	8.9	12,969	0.07%
2018/07/31	33	21.00	7	21.01	21.05	26	12,901	0.20%
2018/07/30	1	21.00	0	0.00	21.00	1	12,737	0.01%
2018/07/27	0	0.00	4	20.98	21.00	-4	12,644	-0.03%
2018/07/26	4	20.85	0	0.00	20.90	4	12,461	0.03%
2018/07/25	0	0.00	2	20.90	20.80	-2	12,412	-0.02%
2018/07/20	0	0.00	5	20.65	20.70	-5	12,632	-0.04%
2018/07/17	5	20.65	1	20.65	20.60	4	12,746	0.03%
2018/07/16	0	0.00	2	20.65	20.60	-2	12,769	-0.02%
2018/07/13	0	0.00	31	20.65	20.65	-31	12,872	-0.24%
2018/07/12	0	0.00	26	20.51	20.60	-26	12,895	-0.20%
2018/07/10	5	20.40	0	0.00	20.50	5	12,983	0.04%
2018/07/09	8	20.40	9	20.39	20.35	-1	13,016	-0.01%
2018/07/06	4	20.20	7	20.19	20.25	-3	13,005	-0.02%
2018/07/05	1	20.30	6	20.30	20.20	-5	12,962	-0.04%
2018/07/04	1	20.30	1	20.30	20.30	0	13,016	0.00%
2018/07/03	1	20.20	0	0.00	20.20	1	13,139	0.01%
2018/07/02	11	20.33	0	0.00	20.30	11	13,109	0.08%
2018/06/29	1	20.35	16	20.58	20.60	-15	13,082	-0.11%
2018/06/27	18	20.41	0	0.00	20.35	18	12,830	0.14%
2018/06/26	21	20.42	0	0.00	20.35	21	12,851	0.16%
2018/06/25	8	20.49	0	0.00	20.45	8	12,814	0.06%
2018/06/22	12	20.38	20	20.55	20.65	-8	12,807	-0.06%
2018/06/21	21	20.55	6.7	20.54	20.50	14.3	12,710	0.11%
2018/06/20	1	20.55	0	0.00	20.50	1	12,782	0.01%
2018/06/19	5	20.45	0	0.00	20.40	5	12,743	0.04%
2018/06/15	0	0.00	2	20.70	20.70	-2	12,463	-0.02%
2018/06/14	5	20.75	4	20.86	20.70	1	12,164	0.01%
2018/06/13	7	20.89	0	0.00	20.90	7	12,149	0.06%
2018/06/12	1	20.95	3	20.95	20.90	-2	12,537	-0.02%
2018/06/11	1	21.05	5	21.05	21.10	-4	12,523	-0.03%
2018/06/08	1	21.00	7	21.01	21.05	-6	12,609	-0.05%
2018/06/07	1	20.95	2	21.05	21.10	-1	12,728	-0.01%
2018/06/05	0	0.00	1	20.90	20.90	-1	12,607	-0.01%
2018/06/04	1	20.70	17.6	20.76	20.85	-16.6	12,524	-0.13%
2018/06/01	3	20.35	10	20.70	20.75	-7	12,550	-0.06%
2018/05/31	30.9	20.49	10	20.62	20.35	20.9	12,429	0.17%
2018/05/30	11	20.55	0	0.00	20.55	11	11,583	0.09%
2018/05/22	1	20.80	0	0.00	20.70	1	12,129	0.01%
2018/05/21	0	0.00	6	20.80	20.80	-6	12,281	-0.05%
2018/05/18	5	20.75	10	20.70	20.80	-5	12,497	-0.04%
2018/05/16	4	20.65	0	0.00	20.65	4	12,786	0.03%
2018/05/15	2	20.68	7	20.76	20.55	-5	13,080	-0.04%
2018/05/14	0	0.00	5	20.60	20.70	-5	13,806	-0.04%
2018/05/11	11	20.54	1	20.50	20.60	10	13,895	0.07%
2018/05/09	0	20.35	0	0.00	20.30	0	13,841	0.00%
2018/05/08	6	20.34	2	20.30	20.35	4	13,913	0.03%
2018/05/07	1	20.35	0	0.00	20.30	1	13,992	0.01%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/05/03	3	20.40	0	0.00	20.40	3	13,969	0.02%
2018/05/02	0	0.00	18.2	20.45	20.45	-18.2	14,052	-0.13%
2018/04/27	0	0.00	13	20.33	20.45	-13	14,028	-0.09%
2018/04/25	0	0.00	2	20.40	20.50	-2	13,979	-0.01%
2018/04/24	3	20.45	0	0.00	20.50	3	14,070	0.02%
2018/04/20	2	20.35	0	0.00	20.40	2	14,265	0.01%
2018/04/19	2	20.25	4.6	20.36	20.40	-2.6	14,392	-0.02%
2018/04/18	1	20.20	52	20.20	20.25	-51	14,412	-0.35%
2018/04/17	6	20.20	1	20.20	20.25	5	14,531	0.03%
2018/04/16	2	20.25	2	20.25	20.25	0	14,616	0.00%
2018/04/12	12	20.28	0	0.00	20.35	12	14,991	0.08%
2018/04/11	2	20.30	1	20.30	20.30	1	15,149	0.01%
2018/04/10	6	20.30	0	0.00	20.30	6	15,179	0.04%
2018/04/09	8	20.15	5	20.25	20.20	3	15,205	0.02%
2018/04/03	6	20.25	0	0.00	20.20	6	15,129	0.04%
2018/04/02	12	20.28	0	0.00	20.25	12	15,180	0.08%
2018/03/31	4	20.25	0.5	20.30	20.30	3.5	15,155	0.02%
2018/03/30	7	20.23	15	20.22	20.25	-8	15,169	-0.05%
2018/03/29	0	0.00	2	20.20	20.25	-2	15,097	-0.01%
2018/03/28	4	20.16	0	0.00	20.20	4	14,917	0.03%
2018/03/27	1.5	20.20	21.3	20.11	20.20	-19.8	14,848	-0.13%
2018/03/26	12	20.02	0.7	20.10	20.05	11.3	14,743	0.08%
2018/03/23	0	0.00	10	20.05	20.05	-10	14,680	-0.07%
2018/03/22	1	20.10	1	20.15	20.15	0	14,604	0.00%
2018/03/19	1	20.05	200.3	20.13	20.20	-199.3	14,759	-1.35%	大賣/鉅額交易
2018/03/16	0	0.00	1	20.10	20.15	-1	14,755	-0.01%
2018/03/14	0	0.00	110.9	20.14	20.15	-110.9	14,458	-0.77%	大賣/鉅額交易
2018/03/13	0	0.00	20	20.10	20.15	-20	14,528	-0.14%
2018/03/12	10	20.00	1	20.00	20.05	9	14,424	0.06%
2018/03/09	0	0.00	41	19.98	20.00	-41	14,647	-0.28%
2018/03/08	1.6	19.95	50	19.90	19.90	-48.4	14,711	-0.33%
2018/03/07	8	19.85	60	19.95	19.85	-52	14,827	-0.35%
2018/03/05	3	19.85	0	0.00	19.80	3	15,202	0.02%
2018/03/02	11	19.80	0	0.00	19.80	11	15,164	0.07%
2018/03/01	1	19.90	10.2	20.00	19.95	-9.2	15,094	-0.06%
2018/02/27	2	20.05	65	20.10	20.00	-63	15,014	-0.42%
2018/02/26	61	20.00	10	20.00	20.10	51	14,821	0.34%
2018/02/23	5.5	19.98	3	20.00	19.90	2.5	14,730	0.02%
2018/02/22	3	19.70	0	0.00	19.85	3	14,828	0.02%
2018/02/21	3	19.73	0	0.00	19.75	3	14,934	0.02%
2018/02/12	17	19.46	2	19.45	19.45	15	14,828	0.10%
2018/02/09	7	19.46	5.4	19.42	19.45	1.6	14,731	0.01%
2018/02/08	0	0.00	3	19.67	19.70	-3	14,738	-0.02%
2018/02/07	4	19.68	25	19.85	19.65	-21	14,846	-0.14%
2018/02/06	554	19.60	60	19.65	19.50	494	14,673	3.37%	大買/鉅額交易
2018/02/05	3	20.10	11	20.10	20.10	-8	13,880	-0.06%
2018/02/01	0.6	20.15	20	20.20	20.15	-19.5	13,744	-0.14%
2018/01/31	0	0.00	63	20.05	20.15	-63	13,795	-0.46%
2018/01/30	26	20.15	1	20.10	20.05	25	13,776	0.18%
2018/01/29	10	20.10	27	20.11	20.20	-17	13,903	-0.12%
2018/01/26	0	20.05	4	20.05	20.05	-4	14,056	-0.03%
2018/01/24	6	19.95	4.1	19.95	20.00	1.9	14,001	0.01%
2018/01/23	101	19.95	10	20.00	20.00	91	14,034	0.65%	大買/
2018/01/22	18	19.99	54	19.99	20.00	-36	14,205	-0.25%
2018/01/19	20	20.00	77.8	20.00	20.05	-57.8	14,874	-0.39%
2018/01/18	1	20.05	0	0.00	20.05	1	15,315	0.01%
2018/01/17	0	0.00	70	20.04	20.05	-70	15,281	-0.46%
2018/01/16	1	19.95	42	19.99	20.00	-41	15,215	-0.27%
2018/01/15	2	19.90	33	19.93	20.00	-31	15,109	-0.21%
2018/01/12	0	0.00	5	19.85	19.85	-5	15,158	-0.03%
2018/01/11	1	19.75	11	19.75	19.85	-10	15,111	-0.07%
2018/01/10	2	19.85	3	19.90	19.85	-1	15,259	-0.01%
2018/01/09	21	19.85	29	19.84	19.85	-8	15,173	-0.05%
2018/01/08	10	19.85	39	19.81	19.85	-29	15,307	-0.19%
2018/01/05	0	0.00	50	19.62	19.70	-50	15,164	-0.33%
2018/01/04	0.4	19.60	0	0.00	19.60	0.4	15,330	0.00%
2018/01/03	31	19.55	20	19.55	19.55	11	15,580	0.07%
2018/01/02	0	0.00	2.1	19.50	19.55	-2.1	15,625	-0.01%