第一金 (2892)-元富-安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
27.15
漲跌
--
漲幅
0.00%
成交量
15,016張
產業
上市金融類股
2235人加入追蹤

立即追蹤
本地時間:13:35(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－元富-安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

元富-安南券商分點個股進出
元富-安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
2024/10/30	3.1	26.97	1	26.95	27.15	2.1	16,516	0.01%
2024/10/29	1	27.00	0	0.00	27.10	1	16,598	0.01%
2024/10/28	1.4	27.09	0	0.00	27.35	1.4	16,654	0.01%
2024/10/25	0.2	27.23	0	0.00	27.35	0.2	16,774	0.00%
2024/10/24	1.1	27.06	0	0.00	27.25	1.1	17,001	0.01%
2024/10/23	0.3	27.30	0	0.00	27.15	0.3	17,176	0.00%
2024/10/22	0.2	27.26	0	0.00	27.50	0.2	17,223	0.00%
2024/10/21	2.3	27.41	0	27.55	27.25	2.3	17,241	0.01%
2024/10/18	0	0.00	23.1	27.49	27.60	-23.1	17,317	-0.13%
2024/10/17	0.1	27.05	0	0.00	27.15	0.1	17,415	0.00%
2024/10/16	0.9	27.13	40	27.20	27.05	-39.1	17,461	-0.22%
2024/10/15	0.2	27.11	1.8	27.16	27.35	-1.6	17,420	-0.01%
2024/10/14	0	27.05	50	26.90	26.90	-50	17,329	-0.29%
2024/10/11	4.3	27.00	0	0.00	26.85	4.3	17,427	0.02%
2024/10/09	2.7	26.85	0.7	26.90	26.80	2	17,567	0.01%
2024/10/08	52.6	26.90	0	0.00	26.95	52.6	17,498	0.30%
2024/10/07	17.5	27.11	0	0.00	27.05	17.5	17,399	0.10%
2024/10/04	12.2	27.05	1	27.10	27.20	11.2	17,263	0.07%
2024/10/01	56.1	27.32	0	0.00	27.25	56.1	17,047	0.33%
2024/09/30	2.2	27.46	50	27.75	27.40	-47.9	17,127	-0.28%
2024/09/27	0.1	27.80	0	0.00	27.80	0.1	17,158	0.00%
2024/09/26	35	27.69	3.2	27.73	27.80	31.8	17,137	0.19%
2024/09/25	0	27.70	5	27.60	27.70	-5	17,052	-0.03%
2024/09/24	0.1	27.55	1.1	27.30	27.55	-0.9	17,032	-0.01%
2024/09/23	50.2	27.30	0	0.00	27.35	50.2	17,044	0.29%
2024/09/20	0.6	27.36	1.3	27.31	27.30	-0.7	17,054	0.00%
2024/09/19	0.7	27.25	0.3	27.30	27.20	0.4	16,754	0.00%
2024/09/18	0.6	27.30	0	27.35	27.15	0.6	16,790	0.00%
2024/09/16	0.3	27.33	0	0.00	27.35	0.3	17,042	0.00%
2024/09/13	0.1	27.44	0	0.00	27.25	0.1	17,124	0.00%
2024/09/12	0	27.15	3.1	27.33	27.40	-3.1	17,232	-0.02%
2024/09/11	0	27.20	0	0.00	27.00	0	17,138	0.00%
2024/09/10	0	0.00	3	27.30	27.30	-3	17,075	-0.02%
2024/09/09	0.4	26.97	0	0.00	26.95	0.4	16,874	0.00%
2024/09/06	0.1	26.91	0	0.00	27.05	0.1	16,808	0.00%
2024/09/05	6.4	26.89	0	0.00	26.85	6.4	16,817	0.04%
2024/09/04	4.1	26.68	0	0.00	26.70	4.1	16,875	0.02%
2024/09/03	9.1	27.02	0	0.00	26.95	9.1	16,686	0.05%
2024/09/02	6	27.18	0.3	27.35	27.20	5.7	16,748	0.03%
2024/08/30	4	27.10	6	27.15	27.25	-2	16,856	-0.01%
2024/08/29	2	27.05	0	27.10	27.05	2	16,741	0.01%
2024/08/27	10.1	27.10	0	0.00	27.15	10.1	17,616	0.06%
2024/08/26	0.2	27.35	0	0.00	27.45	0.2	17,847	0.00%
2024/08/23	1.1	27.16	1	27.20	27.10	0.1	18,180	0.00%
2024/08/22	0.1	27.20	2	27.15	27.25	-1.9	18,239	-0.01%
2024/08/21	0.6	27.16	7.1	27.06	27.20	-6.5	18,507	-0.04%
2024/08/20	0	27.15	3	27.07	27.15	-3	18,753	-0.02%
2024/08/19	0.1	26.87	1	26.90	26.85	-0.9	19,222	0.00%
2024/08/16	0.1	26.95	3	26.97	26.85	-2.9	19,506	-0.01%
2024/08/15	3.1	26.81	0	0.00	26.55	3.1	19,929	0.02%
2024/08/14	30	27.00	2	27.00	27.00	28	20,630	0.14%
2024/08/13	8.1	26.87	0	0.00	26.80	8.1	21,049	0.04%
2024/08/12	3.2	27.17	3.2	27.04	27.00	0	21,062	0.00%
2024/08/09	1.1	26.95	0	0.00	26.85	1.1	21,000	0.01%
2024/08/08	17.7	26.52	0	0.00	26.40	17.7	20,644	0.09%
2024/08/07	3.2	28.18	0	0.00	28.25	3.2	20,144	0.02%
2024/08/06	0	28.20	1	27.95	28.20	-1	19,803	-0.01%
2024/08/05	8.1	28.10	6	28.14	28.05	2.1	19,387	0.01%
2024/08/02	5	29.05	0	0.00	29.10	5	18,926	0.03%
2024/08/01	0	0.00	1	29.40	29.45	-1	18,749	-0.01%
2024/07/31	0	0.00	2	29.45	29.35	-2	18,893	-0.01%
2024/07/30	0	0.00	0.1	29.20	29.35	-0.1	18,731	0.00%
2024/07/29	5.1	29.45	16.3	29.46	29.50	-11.2	18,681	-0.06%
2024/07/26	0.2	29.26	3.3	29.20	29.30	-3.1	18,481	-0.02%
2024/07/23	0	29.20	0	0.00	29.30	0	18,502	0.00%
2024/07/22	0.3	28.95	20	28.80	29.00	-19.7	18,451	-0.11%
2024/07/19	1.1	28.96	6	29.09	29.15	-4.9	18,409	-0.03%
2024/07/18	0	29.25	5	29.16	29.40	-5	18,229	-0.03%
2024/07/17	6.1	29.00	8	28.93	29.00	-1.9	17,927	-0.01%
2024/07/16	0.1	29.00	1.2	28.95	29.00	-1.1	17,916	-0.01%
2024/07/15	2.2	28.95	7.1	28.95	29.00	-4.9	18,134	-0.03%
2024/07/12	1	28.75	26	28.80	28.90	-25	18,097	-0.14%
2024/07/11	5	28.80	0	0.00	28.85	5	18,034	0.03%
2024/07/10	7	28.71	3	28.75	28.75	4	18,260	0.02%
2024/07/09	5.1	28.65	0	0.00	28.65	5.1	18,170	0.03%
2024/07/08	0.3	28.60	0	0.00	28.65	0.3	18,107	0.00%
2024/07/05	0.3	28.50	24	28.55	28.60	-23.7	18,089	-0.13%
2024/07/04	1	28.40	24.9	28.57	28.60	-23.9	18,172	-0.13%
2024/07/03	0.1	28.34	0	0.00	28.45	0.1	18,068	0.00%
2024/07/01	1	28.05	1	28.10	28.00	0	18,108	0.00%
2024/06/28	10.2	28.03	1.2	28.05	28.10	9	18,137	0.05%
2024/06/27	0.1	27.90	0	0.00	28.00	0.1	18,052	0.00%
2024/06/26	1	28.06	0	0.00	28.00	1	18,086	0.01%
2024/06/25	0	28.15	0	0.00	28.20	0	18,086	0.00%
2024/06/24	0.3	28.02	1	28.05	28.15	-0.7	18,037	0.00%
2024/06/21	4.1	28.00	10	28.05	28.00	-5.9	17,998	-0.03%
2024/06/20	0.1	28.00	0	0.00	28.10	0.1	17,764	0.00%
2024/06/19	0.1	27.95	5.7	28.15	28.10	-5.6	17,778	-0.03%
2024/06/18	0	27.95	2	28.00	28.10	-2	17,832	-0.01%
2024/06/17	50.3	28.00	2	28.00	27.95	48.3	17,950	0.27%
2024/06/14	0	0.00	0.2	27.75	27.95	-0.2	17,971	0.00%
2024/06/13	0.1	27.85	0	0.00	27.80	0.1	18,027	0.00%
2024/06/11	0.6	27.90	2.4	27.88	27.80	-1.7	18,774	-0.01%
2024/06/07	4.1	27.68	0	0.00	27.80	4.1	18,801	0.02%
2024/06/06	1	27.50	0	0.00	27.50	1	18,763	0.01%
2024/06/05	2	27.50	0.2	27.50	27.45	1.8	18,680	0.01%
2024/06/04	0	0.00	1	27.45	27.45	-1	18,695	-0.01%
2024/06/03	12.1	27.51	0	0.00	27.55	12.1	18,652	0.06%
2024/05/31	1	27.30	0	0.00	27.50	1	18,618	0.01%
2024/05/30	3.5	27.44	0	0.00	27.30	3.5	17,908	0.02%
2024/05/29	2	27.78	0	0.00	27.60	2	17,838	0.01%
2024/05/28	5	28.15	0.2	28.11	28.05	4.8	17,463	0.03%
2024/05/27	1.2	28.05	0	0.00	28.30	1.2	17,715	0.01%
2024/05/24	5.1	28.24	0	0.00	28.20	5.1	17,476	0.03%
2024/05/23	0	0.00	1	28.15	28.95	-1	17,302	-0.01%
2024/05/22	0.1	28.40	0	0.00	28.50	0.1	16,734	0.00%
2024/05/21	2.1	28.37	0.4	28.48	28.35	1.7	16,388	0.01%
2024/05/20	5.1	28.39	16.2	28.84	28.90	-11	15,840	-0.07%
2024/05/17	0.1	27.90	50	27.92	28.05	-49.9	14,951	-0.33%
2024/05/16	3.1	27.80	0	0.00	27.75	3.1	14,519	0.02%
2024/05/15	0.1	27.75	0	0.00	27.60	0.1	14,407	0.00%
2024/05/14	2	27.48	0	0.00	27.40	2	14,495	0.01%
2024/05/13	0.5	27.94	1	27.65	27.80	-0.5	14,403	0.00%
2024/05/10	51	27.85	23.3	27.90	27.90	27.7	14,308	0.19%
2024/05/09	0.1	27.75	0	0.00	27.75	0.1	14,213	0.00%
2024/05/08	0.2	27.85	2	27.95	28.00	-1.8	14,187	-0.01%
2024/05/07	1.1	27.89	0.6	27.75	27.80	0.5	14,080	0.00%
2024/05/06	0.3	27.55	17	27.66	27.90	-16.8	14,004	-0.12%
2024/05/03	2.1	27.45	0	0.00	27.40	2.1	13,683	0.02%
2024/05/02	12.3	27.50	0	0.00	27.35	12.3	13,648	0.09%
2024/04/30	1	27.45	1.1	27.44	27.35	-0.1	13,538	0.00%
2024/04/29	15.2	27.35	64.4	27.37	27.50	-49.2	13,486	-0.36%
2024/04/26	7	26.90	0	0.00	26.95	7	13,225	0.05%
2024/04/25	2.2	26.93	0	0.00	26.90	2.2	13,260	0.02%
2024/04/24	0.1	27.20	0	0.00	27.20	0.1	13,199	0.00%
2024/04/23	0	0.00	0.3	27.15	27.15	-0.3	13,552	0.00%
2024/04/22	0.2	27.08	2	27.03	27.10	-1.8	13,709	-0.01%
2024/04/19	16.6	26.54	50	26.60	26.65	-33.4	13,683	-0.24%
2024/04/18	0.5	26.95	2	27.00	26.90	-1.5	13,366	-0.01%
2024/04/17	0.1	27.00	0	0.00	26.90	0.1	13,304	0.00%
2024/04/16	7.1	26.86	0	0.00	26.75	7.1	13,255	0.05%
2024/04/15	1	27.25	0	0.00	27.20	1	12,912	0.01%
2024/04/12	5	27.25	4	27.30	27.35	1	12,922	0.01%
2024/04/11	2.4	27.42	0	0.00	27.45	2.4	12,870	0.02%
2024/04/10	1	27.50	0.2	27.60	27.50	0.8	12,862	0.01%
2024/04/09	0.1	27.50	7.3	27.51	27.55	-7.2	12,897	-0.06%
2024/04/08	0.6	27.42	0	0.00	27.45	0.6	12,933	0.00%
2024/04/03	2.1	27.16	0	0.00	27.15	2.1	12,931	0.02%
2024/04/02	1	27.65	5	27.70	27.75	-4	12,738	-0.03%
2024/04/01	5.2	27.75	0.1	27.80	27.75	5.1	12,763	0.04%
2024/03/29	0	0.00	26	27.71	27.70	-26	12,727	-0.20%
2024/03/28	0	27.60	0.1	27.60	27.60	0	12,575	0.00%
2024/03/27	1.1	27.75	0.2	27.75	27.70	0.9	12,472	0.01%
2024/03/26	0	27.65	1.4	27.77	27.80	-1.4	12,502	-0.01%
2024/03/25	4.1	27.60	20	27.60	27.70	-15.9	12,610	-0.13%
2024/03/22	0.1	27.55	0	0.00	27.60	0.1	12,632	0.00%
2024/03/21	0.1	27.50	0	0.00	27.55	0.1	12,499	0.00%
2024/03/20	3.6	27.27	0	0.00	27.20	3.6	12,578	0.03%
2024/03/19	0.7	27.40	0	0.00	27.35	0.7	12,480	0.01%
2024/03/18	0.1	27.45	0	0.00	27.45	0.1	12,439	0.00%
2024/03/15	44	27.50	2.3	27.41	27.60	41.7	12,363	0.34%
2024/03/13	0	27.10	10	27.20	27.25	-10	11,503	-0.09%
2024/03/11	0.5	27.14	0.2	27.15	27.05	0.3	11,319	0.00%
2024/03/08	0.2	27.10	1	27.20	27.10	-0.8	11,310	-0.01%
2024/03/07	0.8	27.04	0	0.00	27.00	0.8	11,333	0.01%
2024/03/06	0	0.00	14	27.01	27.10	-14	11,411	-0.12%
2024/03/05	4	26.93	0	0.00	26.90	4	11,789	0.03%
2024/03/04	4.4	26.92	1	26.95	26.95	3.4	11,792	0.03%
2024/02/29	20	26.95	6	27.16	27.10	14	11,947	0.12%
2024/02/27	2.5	26.95	0	0.00	26.90	2.5	11,741	0.02%
2024/02/26	8	26.99	2	26.95	26.90	6	11,702	0.05%
2024/02/23	1	27.15	0	0.00	27.15	1	11,600	0.01%
2024/02/22	0.1	27.25	0	0.00	27.25	0.1	11,877	0.00%
2024/02/21	0.1	27.25	0	0.00	27.20	0.1	11,862	0.00%
2024/02/20	1.1	27.40	0	27.40	27.40	1	11,915	0.01%
2024/02/19	0.2	27.10	2.1	27.17	27.20	-1.8	12,068	-0.02%
2024/02/16	0.3	26.85	0	0.00	26.85	0.3	12,124	0.00%
2024/02/15	1.1	26.93	0	0.00	26.75	1.1	12,089	0.01%
2024/02/05	1.4	26.87	0.2	26.95	26.80	1.2	11,901	0.01%
2024/02/02	0	0.00	1	26.85	27.00	-1	11,830	-0.01%
2024/02/01	1	26.80	0	0.00	26.90	1	11,822	0.01%
2024/01/31	3	26.45	5.6	26.58	26.60	-2.6	11,711	-0.02%
2024/01/30	3	26.53	0	0.00	26.50	3	11,655	0.03%
2024/01/29	0.1	26.85	0	0.00	26.80	0.1	11,718	0.00%
2024/01/26	1	26.80	4.2	26.84	26.85	-3.1	11,764	-0.03%
2024/01/25	0.2	26.70	0	0.00	26.65	0.2	11,726	0.00%
2024/01/23	1.1	26.55	0	0.00	26.50	1.1	11,731	0.01%
2024/01/22	4.1	26.40	0	0.00	26.40	4.1	11,756	0.03%
2024/01/19	0.9	26.55	3	26.37	26.45	-2.1	11,730	-0.02%
2024/01/18	3.1	26.22	0	0.00	26.20	3.1	11,764	0.03%
2024/01/17	5.4	26.23	1	26.25	26.10	4.4	11,754	0.04%
2024/01/16	3.4	26.50	5	26.58	26.50	-1.6	11,459	-0.01%
2024/01/15	8	26.89	0.2	27.00	26.80	7.9	11,258	0.07%
2024/01/12	3	26.97	0.2	27.05	26.90	2.8	11,395	0.02%
2024/01/11	0	0.00	1	27.15	27.05	-1	11,438	-0.01%
2024/01/10	2	27.03	0	0.00	26.90	2	11,439	0.02%
2024/01/09	0.1	27.15	0	0.00	27.05	0.1	11,468	0.00%
2024/01/08	2.3	27.03	2	27.25	27.25	0.3	11,481	0.00%
2024/01/05	0	0.00	6.1	27.19	27.00	-6.1	11,476	-0.05%
2024/01/04	6	27.02	3	27.12	27.00	3	11,549	0.03%
2024/01/03	3.1	27.07	3	27.02	27.00	0.1	11,752	0.00%
2024/01/02	0.5	27.40	0	0.00	27.25	0.5	11,700	0.00%
2023/12/29	1	27.30	10	27.31	27.40	-9	11,710	-0.08%
2023/12/28	8	27.21	1	27.35	27.45	7	11,986	0.06%
2023/12/27	3.1	27.00	7	27.06	27.20	-3.9	11,954	-0.03%
2023/12/26	0.1	26.99	3.3	26.95	27.00	-3.1	11,949	-0.03%
2023/12/25	0.3	26.82	2.6	26.74	26.85	-2.3	11,980	-0.02%
2023/12/22	0.4	26.87	2	26.90	26.75	-1.6	12,098	-0.01%
2023/12/21	5.9	26.76	3	26.80	26.80	2.9	12,206	0.02%
2023/12/20	4.2	26.98	0	0.00	26.90	4.2	12,190	0.03%
2023/12/19	18.3	27.25	1	27.25	27.20	17.3	12,031	0.14%
2023/12/18	10.1	27.40	0	0.00	27.50	10.1	12,109	0.08%
2023/12/15	2.1	27.50	0	27.50	27.35	2.1	12,182	0.02%
2023/12/14	2	27.60	6	27.63	27.60	-4	11,961	-0.03%
2023/12/13	15.1	27.32	2	27.35	27.40	13.1	11,858	0.11%
2023/12/12	0.2	27.50	0	0.00	27.50	0.2	12,137	0.00%
2023/12/11	1.1	27.60	0	0.00	27.55	1.1	12,210	0.01%
2023/12/08	5.2	27.50	0	0.00	27.60	5.2	12,224	0.04%
2023/12/07	0.1	27.50	0	0.00	27.45	0.1	12,328	0.00%
2023/12/06	0	0.00	10	27.58	27.60	-10	12,344	-0.08%
2023/12/05	12.2	27.25	2	27.25	27.35	10.2	12,239	0.08%
2023/12/04	3.1	27.30	2	27.40	27.35	1.1	12,220	0.01%
2023/12/01	4	27.50	0	0.00	27.35	4	12,174	0.03%
2023/11/30	0	0.00	5	27.68	27.70	-5	12,014	-0.04%
2023/11/29	4	27.65	0	27.75	27.50	4	11,585	0.03%
2023/11/28	0.4	27.69	2.3	27.75	27.60	-1.8	11,458	-0.02%
2023/11/27	0.1	27.55	54	27.80	27.45	-53.9	11,698	-0.46%
2023/11/24	0.1	27.65	0	0.00	27.65	0.1	11,623	0.00%
2023/11/22	10	27.75	0	0.00	27.70	10	11,480	0.09%
2023/11/21	0.1	27.75	0.6	27.69	27.85	-0.5	11,594	0.00%
2023/11/20	0.1	27.45	0	0.00	27.45	0.1	11,446	0.00%
2023/11/17	0.1	27.50	1	27.65	27.55	-0.9	11,503	-0.01%
2023/11/16	0	0.00	0.1	27.35	27.50	-0.1	11,395	0.00%
2023/11/15	50	27.05	0	0.00	27.15	50	11,271	0.44%
2023/11/14	0	0.00	2	26.95	26.95	-2	11,277	-0.02%
2023/11/13	3.2	26.79	1	26.85	26.90	2.2	11,486	0.02%
2023/11/10	0	0.00	1	26.90	26.85	-1	11,695	-0.01%
2023/11/09	0.1	26.80	0	0.00	26.80	0.1	11,906	0.00%
2023/11/08	0.2	26.85	0	0.00	26.85	0.2	12,160	0.00%
2023/11/07	0.1	26.85	0	0.00	26.85	0.1	12,848	0.00%
2023/11/06	50	26.85	0	0.00	26.90	50	13,334	0.37%
2023/11/03	51.2	26.70	0.4	26.70	26.70	50.8	13,520	0.38%
2023/11/02	0	0.00	1.6	26.43	26.35	-1.6	13,641	-0.01%
2023/11/01	0.2	26.15	7	26.20	26.15	-6.9	13,861	-0.05%
2023/10/30	1	25.90	3.1	25.90	25.90	-2.1	14,466	-0.01%
2023/10/27	1.1	26.01	4.1	25.95	26.00	-3	14,522	-0.02%
2023/10/26	0.5	25.95	0	0.00	25.85	0.5	14,678	0.00%
2023/10/25	1	26.05	11	26.10	25.95	-10	14,611	-0.07%
2023/10/24	4	26.00	0	0.00	26.00	4	14,735	0.03%
2023/10/23	15.1	26.07	0	0.00	26.00	15.1	14,869	0.10%
2023/10/20	1.4	26.02	4.3	26.06	26.20	-2.9	14,880	-0.02%
2023/10/19	0.3	26.54	0	0.00	26.40	0.3	14,692	0.00%
2023/10/18	0	0.00	1	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	1	26.70	1	26.60	26.75	0	14,736	0.00%
2023/10/13	1	26.65	0	0.00	26.70	1	14,838	0.01%
2023/10/12	0	27.00	10.5	26.86	27.00	-10.5	14,904	-0.07%
2023/10/11	0.4	26.90	3	26.57	26.85	-2.6	14,925	-0.02%
2023/10/06	2	26.40	4	26.51	26.55	-2	14,759	-0.01%
2023/10/05	1.4	26.29	4	26.30	26.20	-2.6	14,787	-0.02%
2023/10/04	13.4	26.11	2	26.00	26.00	11.4	14,770	0.08%
2023/10/03	5.2	26.45	1	26.50	26.40	4.2	14,554	0.03%
2023/10/02	1	26.50	0	0.00	26.55	1	14,675	0.01%
2023/09/28	6	26.52	2	26.50	26.55	4	14,899	0.03%
2023/09/27	2.8	26.49	1	26.50	26.50	1.8	14,900	0.01%
2023/09/26	3	26.53	0	0.00	26.55	3	14,850	0.02%
2023/09/25	0	0.00	0.3	26.75	26.90	-0.3	14,744	0.00%
2023/09/22	5	26.54	0.1	26.75	26.65	4.9	14,802	0.03%
2023/09/21	0.5	26.81	0.1	26.70	26.55	0.4	14,822	0.00%
2023/09/20	2.5	26.94	2	27.00	27.00	0.5	14,912	0.00%
2023/09/19	1	26.95	5	27.10	27.10	-4	14,854	-0.03%
2023/09/18	1	26.96	1	27.00	27.00	0	14,960	0.00%
2023/09/15	6.1	26.87	0	0.00	26.90	6.1	15,054	0.04%
2023/09/14	0.1	27.10	3.1	27.00	27.10	-3	14,807	-0.02%
2023/09/13	0	0.00	0.3	26.85	26.75	-0.3	14,706	0.00%
2023/09/12	0	0.00	5.3	26.70	26.75	-5.3	14,916	-0.04%
2023/09/11	20	26.55	0	0.00	26.60	20	14,954	0.13%
2023/09/08	0.2	26.65	0	0.00	26.55	0.2	14,958	0.00%
2023/09/07	12.1	26.40	0	0.00	26.45	12.1	15,063	0.08%
2023/09/05	0.1	26.70	0	0.00	26.60	0.1	15,065	0.00%
2023/09/04	1	26.50	0	0.00	26.60	1	15,105	0.01%
2023/09/01	0	0.00	0	26.65	26.45	0	15,193	0.00%
2023/08/31	0.4	26.61	0	0.00	26.30	0.4	15,220	0.00%
2023/08/30	1	26.70	0	0.00	26.70	1	14,856	0.01%
2023/08/29	0.3	26.70	0	0.00	26.70	0.3	14,995	0.00%
2023/08/28	2	26.63	0	0.00	26.55	2	15,349	0.01%
2023/08/25	7	26.44	2	26.42	26.25	5	16,008	0.03%
2023/08/24	3	26.42	0	0.00	26.45	3	16,016	0.02%
2023/08/23	0	0.00	1	26.35	26.30	-1	15,980	-0.01%
2023/08/22	4.1	26.23	2.1	26.25	26.25	2	15,982	0.01%
2023/08/21	0.2	26.40	0	0.00	26.25	0.2	16,085	0.00%
2023/08/18	1	26.30	2	26.35	26.20	-1	16,093	-0.01%
2023/08/17	12.2	25.99	0.1	26.25	26.10	12	16,002	0.08%
2023/08/16	7.2	26.16	0	0.00	26.10	7.2	15,857	0.05%
2023/08/15	9	26.63	5	26.72	26.50	4	15,730	0.03%
2023/08/14	5.1	26.95	1	26.85	26.85	4.1	15,664	0.03%
2023/08/11	26.1	27.51	21	27.53	27.20	5.1	15,622	0.03%
2023/08/10	18	29.23	12	29.24	29.25	6	14,981	0.04%
2023/08/09	4	29.05	38.1	29.04	29.15	-34.1	14,518	-0.23%
2023/08/08	6.2	28.90	62	29.01	28.85	-55.8	14,259	-0.39%
2023/08/07	4.2	28.98	0	0.00	28.95	4.2	14,089	0.03%
2023/08/04	3	28.85	30	28.95	28.75	-27	13,884	-0.19%
2023/08/02	5	28.85	0.1	29.15	28.90	4.9	13,674	0.04%
2023/08/01	1	29.15	3	29.15	29.25	-2	13,459	-0.01%
2023/07/31	2	29.15	4	29.10	29.05	-2	13,406	-0.01%
2023/07/26	0	28.65	11	28.47	28.70	-11	13,506	-0.08%
2023/07/25	0.2	28.20	3	28.25	28.35	-2.8	13,371	-0.02%
2023/07/24	5.1	28.05	0	0.00	28.05	5.1	13,347	0.04%
2023/07/21	0	28.25	1	28.15	28.20	-1	13,466	-0.01%
2023/07/20	0.2	28.26	0.4	28.25	28.30	-0.1	13,569	0.00%
2023/07/19	0	0.00	2	28.25	28.15	-2	13,525	-0.01%
2023/07/18	2	28.40	2.7	28.39	28.30	-0.7	13,445	0.00%
2023/07/17	0.2	28.25	5.3	28.23	28.25	-5.1	13,284	-0.04%
2023/07/14	3.2	28.01	3	28.15	28.15	0.2	13,188	0.00%
2023/07/13	1.1	27.95	0.1	27.90	27.90	1	13,078	0.01%
2023/07/12	3	27.70	4	27.79	27.90	-1	13,048	-0.01%
2023/07/11	0	27.85	17	27.75	27.80	-17	13,029	-0.13%
2023/07/10	0.2	27.45	4	27.40	27.30	-3.8	12,990	-0.03%
2023/07/07	14	27.18	1	27.20	27.20	13	12,914	0.10%
2023/07/06	10	27.51	10	27.40	27.40	0	12,789	0.00%
2023/07/05	0.2	27.80	0	27.80	27.80	0.1	12,500	0.00%
2023/07/04	1	27.70	1	27.70	27.80	0	12,439	0.00%
2023/07/03	0	0.00	2	27.75	27.70	-2	12,482	-0.02%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/29	0.2	27.70	0	0.00	27.70	0.2	12,489	0.00%
2023/06/28	4	27.61	1	27.75	27.65	3	12,480	0.02%
2023/06/27	0	0.00	2	27.75	27.70	-2	12,251	-0.02%
2023/06/26	0.2	27.90	0	0.00	27.75	0.2	12,265	0.00%
2023/06/21	0	27.90	0	0.00	27.90	0	12,181	0.00%
2023/06/20	1.3	27.81	0	0.00	27.80	1.3	12,192	0.01%
2023/06/19	0.4	27.78	0	0.00	27.80	0.4	12,148	0.00%
2023/06/16	0	0.00	0.6	27.85	27.60	-0.6	12,157	0.00%
2023/06/15	17.1	27.75	0	0.00	27.70	17.1	12,060	0.14%
2023/06/14	4.2	27.90	13.3	27.90	27.85	-9.2	12,098	-0.08%
2023/06/13	0.1	27.90	0	0.00	27.90	0.1	12,293	0.00%
2023/06/09	2	28.00	2.1	27.95	27.95	-0.1	12,589	0.00%
2023/06/08	0.2	27.95	0	0.00	27.95	0.2	12,812	0.00%
2023/06/07	0	0.00	2	27.80	27.90	-2	12,920	-0.02%
2023/06/06	0.8	27.82	4	27.85	27.75	-3.2	12,970	-0.02%
2023/06/05	0.1	27.81	3	27.90	27.75	-2.9	12,977	-0.02%
2023/06/01	11	27.67	0	0.00	27.65	11	12,829	0.09%
2023/05/30	0	0.00	4	28.03	28.10	-4	12,213	-0.03%
2023/05/29	4.2	27.83	0.2	27.80	28.00	4	12,487	0.03%
2023/05/26	0	27.75	3	27.65	27.75	-3	13,131	-0.02%
2023/05/25	5	27.75	0	0.00	27.75	5	13,228	0.04%
2023/05/24	8.2	27.91	5	27.85	28.00	3.2	13,321	0.02%
2023/05/23	2.2	28.05	2	27.95	28.15	0.2	13,239	0.00%
2023/05/22	0.1	28.05	0	0.00	28.00	0.1	13,275	0.00%
2023/05/19	0.2	28.00	2	28.10	28.10	-1.8	13,337	-0.01%
2023/05/16	0.3	27.55	3	27.45	27.55	-2.7	13,251	-0.02%
2023/05/15	1	27.45	0	0.00	27.40	1	13,290	0.01%
2023/05/12	3	27.25	80	27.25	27.25	-77	13,371	-0.58%
2023/05/11	0.3	27.45	0.2	27.50	27.50	0.1	13,383	0.00%
2023/05/10	75	27.52	0	0.00	27.50	75	13,390	0.56%
2023/05/09	5	27.55	3	27.48	27.55	2	13,446	0.01%
2023/05/08	0.2	27.40	0.1	27.30	27.40	0.1	13,541	0.00%
2023/05/05	1.1	27.06	4.1	27.00	27.10	-3	13,588	-0.02%
2023/05/04	1.3	26.96	0	0.00	27.05	1.3	13,797	0.01%
2023/05/03	2	27.00	0	0.00	26.95	2	13,896	0.01%
2023/05/02	0.5	27.15	9	27.17	27.20	-8.5	14,475	-0.06%
2023/04/28	26	27.00	1.1	27.00	27.10	24.9	15,051	0.17%
2023/04/27	0	0.00	1	27.05	27.00	-1	15,111	-0.01%
2023/04/26	0	27.00	8	26.98	27.05	-8	15,197	-0.05%
2023/04/25	0	26.90	2.7	26.90	26.90	-2.7	15,143	-0.02%
2023/04/24	0.2	26.90	0	0.00	26.95	0.2	15,189	0.00%
2023/04/21	0	26.90	0.1	26.85	26.90	-0.1	15,471	0.00%
2023/04/20	0.1	26.85	0	0.00	26.80	0.1	15,606	0.00%
2023/04/19	2	26.90	3	26.90	26.85	-1	15,900	-0.01%
2023/04/18	5.3	26.79	3	26.80	26.90	2.3	15,936	0.01%
2023/04/17	0.4	26.84	1	26.75	26.75	-0.6	16,033	0.00%
2023/04/14	0.5	26.73	2	26.85	26.85	-1.5	16,040	-0.01%
2023/04/13	0.1	26.75	1	26.65	26.75	-0.9	16,146	-0.01%
2023/04/12	5	26.65	2	26.65	26.70	3	16,240	0.02%
2023/04/11	2	26.55	0.3	26.60	26.65	1.7	16,365	0.01%
2023/04/10	0.2	26.60	0	0.00	26.55	0.2	16,346	0.00%
2023/04/06	1.1	26.51	0	0.00	26.60	1.1	16,385	0.01%
2023/03/31	1	26.45	0	0.00	26.45	1	16,314	0.01%
2023/03/30	2	26.35	2	26.40	26.40	0	16,244	0.00%
2023/03/29	0	0.00	2	26.45	26.45	-2	16,253	-0.01%
2023/03/28	0	0.00	13	26.31	26.25	-13	16,262	-0.08%
2023/03/27	1.1	26.30	0.1	26.45	26.35	1	16,325	0.01%
2023/03/24	0.2	26.35	0	0.00	26.35	0.2	16,501	0.00%
2023/03/22	1	26.20	0	0.00	26.20	1	16,504	0.01%
2023/03/21	0	25.95	0	0.00	25.85	0	16,642	0.00%
2023/03/20	4.5	25.60	0	0.00	25.65	4.5	16,642	0.03%
2023/03/17	7	25.83	0	0.00	25.80	7	16,569	0.04%
2023/03/16	15.6	25.80	0	0.00	25.80	15.6	16,434	0.10%
2023/03/15	4.4	25.98	0	0.00	25.90	4.4	16,402	0.03%
2023/03/14	1.3	26.09	1	26.05	26.00	0.3	16,502	0.00%
2023/03/13	4.1	26.20	16	26.24	26.25	-11.9	16,301	-0.07%
2023/03/10	4.4	26.41	2	26.40	26.35	2.4	16,140	0.01%
2023/03/09	3	26.65	7	26.65	26.65	-4	16,124	-0.02%
2023/03/08	3.2	26.66	0	0.00	26.75	3.2	16,685	0.02%
2023/03/07	7	26.60	8	26.70	26.70	-1	16,765	-0.01%
2023/03/06	7.9	26.49	5	26.45	26.45	2.9	16,949	0.02%
2023/03/03	3	26.30	2	26.35	26.35	1	16,939	0.01%
2023/03/02	12	26.45	0	0.00	26.30	12	16,937	0.07%
2023/03/01	12	26.51	16	26.56	26.60	-4	16,798	-0.02%
2023/02/24	0	0.00	3	26.85	26.80	-3	16,412	-0.02%
2023/02/23	1	27.00	6	26.95	27.05	-5	15,735	-0.03%
2023/02/22	3	26.55	5.6	26.85	26.95	-2.6	15,670	-0.02%
2023/02/21	8	26.74	8	26.75	26.70	0	15,499	0.00%
2023/02/20	0.1	26.80	27	26.73	26.75	-26.9	15,648	-0.17%
2023/02/17	1.2	26.51	6	26.45	26.50	-4.8	15,627	-0.03%
2023/02/16	0	0.00	6	26.57	26.55	-6	15,691	-0.04%
2023/02/15	12.5	26.49	0	0.00	26.45	12.5	15,819	0.08%
2023/02/14	0.1	26.70	14	26.66	26.70	-13.9	15,762	-0.09%
2023/02/13	5	26.40	10	26.48	26.60	-5	15,693	-0.03%
2023/02/10	9	26.27	3	26.27	26.35	6	15,634	0.04%
2023/02/09	0	26.25	0	0.00	26.15	0	15,601	0.00%
2023/02/08	2.2	26.11	2	26.15	26.10	0.2	15,647	0.00%
2023/02/07	11	26.11	12	26.11	26.10	-1	15,721	-0.01%
2023/02/06	10.1	26.15	29.6	26.14	26.05	-19.5	15,680	-0.12%
2023/02/03	1	26.15	0	0.00	26.20	1	15,560	0.01%
2023/02/02	10	26.16	0	0.00	26.15	10	15,462	0.06%
2023/02/01	7	26.16	0	0.00	26.30	7	15,246	0.05%
2023/01/31	45.7	26.33	2	26.50	26.10	43.7	15,176	0.29%
2023/01/30	7.3	26.60	2	26.90	26.90	5.3	14,530	0.04%
2023/01/17	1.3	26.75	0.1	26.75	26.75	1.2	14,000	0.01%
2023/01/16	0.2	26.72	12.1	26.65	26.70	-11.9	14,044	-0.08%
2023/01/13	0.1	26.50	0	0.00	26.45	0.1	14,017	0.00%
2023/01/12	4.7	26.42	0	0.00	26.45	4.7	14,308	0.03%
2023/01/11	5.3	26.66	0	0.00	26.80	5.3	14,215	0.04%
2023/01/10	2	26.95	1.1	26.95	27.10	0.9	14,050	0.01%
2023/01/09	0.2	27.00	31.7	26.99	27.00	-31.5	14,075	-0.22%
2023/01/06	1	26.45	0	0.00	26.50	1	13,996	0.01%
2023/01/05	0.2	26.45	10	26.50	26.50	-9.8	14,269	-0.07%
2023/01/04	1	26.20	1	26.25	26.25	0	14,219	0.00%
2023/01/03	0.7	26.22	0	0.00	26.30	0.7	14,570	0.00%
2022/12/30	0	0.00	9.6	26.51	26.50	-9.6	14,499	-0.07%
2022/12/28	0	0.00	2	26.35	26.25	-2	14,600	-0.01%
2022/12/27	0	0.00	1.2	26.49	26.50	-1.2	14,844	-0.01%
2022/12/26	0.3	26.40	0	0.00	26.40	0.3	15,067	0.00%
2022/12/23	0.2	26.35	0	0.00	26.30	0.2	15,320	0.00%
2022/12/21	0.2	26.30	0	0.00	26.30	0.2	15,797	0.00%
2022/12/20	1.7	26.28	0	0.00	26.30	1.7	15,983	0.01%
2022/12/16	0	0.00	0	26.25	26.20	0	16,053	0.00%
2022/12/15	0.1	26.40	0	0.00	26.40	0.1	16,007	0.00%
2022/12/14	0	26.35	0	0.00	26.35	0	16,169	0.00%
2022/12/13	1.1	26.10	0	0.00	26.00	1.1	16,162	0.01%
2022/12/12	0	0.00	1	26.25	26.40	-1	16,068	-0.01%
2022/12/09	0	26.25	0	0.00	26.20	0	16,567	0.00%
2022/12/08	0.2	26.30	3	26.30	26.30	-2.8	16,548	-0.02%
2022/12/07	1	26.30	6.6	26.31	26.15	-5.6	16,571	-0.03%
2022/12/06	0	26.00	9	26.11	25.90	-9	16,461	-0.05%
2022/12/05	4.7	25.96	0	0.00	25.90	4.7	16,290	0.03%
2022/11/30	0	0.00	0.5	26.15	26.20	-0.5	16,261	0.00%
2022/11/29	0	26.20	1	26.00	26.20	-1	15,636	-0.01%
2022/11/28	1	25.50	0	0.00	25.85	1	15,494	0.01%
2022/11/25	1.3	25.80	6	25.68	25.90	-4.7	15,448	-0.03%
2022/11/24	1	25.45	0	0.00	25.60	1	15,343	0.01%
2022/11/23	0.2	25.50	0	0.00	25.45	0.2	15,251	0.00%
2022/11/22	0	25.35	0	0.00	25.30	0	15,217	0.00%
2022/11/21	0.7	25.40	0	0.00	25.35	0.7	15,132	0.00%
2022/11/18	6	25.44	0	0.00	25.30	6	15,085	0.04%
2022/11/16	0	25.70	0	0.00	25.70	0	15,010	0.00%
2022/11/15	0.8	25.85	1	25.90	25.90	-0.2	14,833	0.00%
2022/11/14	0.1	25.90	0	0.00	25.80	0.1	14,741	0.00%
2022/11/11	0.5	25.75	5.1	25.71	25.90	-4.6	14,501	-0.03%
2022/11/09	0.2	25.30	1	25.25	25.30	-0.8	14,352	-0.01%
2022/11/08	0.2	25.15	4	25.01	25.10	-3.8	14,290	-0.03%
2022/11/07	0.1	25.05	0	0.00	24.95	0.1	14,254	0.00%
2022/11/04	0.1	24.95	0.3	24.85	24.95	-0.2	14,308	0.00%
2022/11/03	0.1	24.70	0	0.00	24.55	0.1	14,262	0.00%
2022/11/02	1	24.85	0	0.00	24.75	1	14,218	0.01%
2022/10/28	0	0.00	1	24.80	24.55	-1	14,652	-0.01%
2022/10/26	0	24.85	0.1	24.75	24.85	-0.1	14,932	0.00%
2022/10/25	1.3	24.48	5.3	24.32	24.75	-4	14,979	-0.03%
2022/10/24	2.2	24.45	1.3	24.46	24.50	0.9	15,161	0.01%
2022/10/21	0	24.25	1	24.15	24.15	-1	15,163	-0.01%
2022/10/20	11.2	23.54	0	0.00	23.75	11.2	15,189	0.07%
2022/10/19	5	23.89	0	0.00	23.75	5	14,930	0.03%
2022/10/18	3.5	24.05	0	0.00	24.05	3.5	14,910	0.02%
2022/10/17	7.5	24.07	0	0.00	24.00	7.5	14,972	0.05%
2022/10/14	1.1	24.55	0	0.00	24.45	1.1	14,912	0.01%
2022/10/13	1.9	24.71	12	24.32	24.55	-10.1	14,869	-0.07%
2022/10/12	0	25.25	0	0.00	25.15	0	14,573	0.00%
2022/10/11	3.3	24.95	6.3	25.05	25.00	-3.1	14,633	-0.02%
2022/10/07	0	0.00	4	25.54	25.50	-4	14,359	-0.03%
2022/10/06	20	25.50	8	25.54	25.80	12	14,317	0.08%
2022/10/05	0.1	25.60	5	25.54	25.45	-4.9	14,397	-0.03%
2022/10/04	3.2	25.74	258	25.31	25.55	-254.8	14,411	-1.77%	大賣/鉅額交易
2022/10/03	4.2	25.55	0	0.00	25.65	4.2	14,232	0.03%
2022/09/30	1	26.30	1	26.15	26.00	0	14,164	0.00%
2022/09/29	0	0.00	4	26.25	26.35	-4	14,154	-0.03%
2022/09/28	3	26.32	3.1	26.55	26.35	-0.1	14,075	0.00%
2022/09/27	0.1	26.44	0	0.00	26.60	0.1	13,907	0.00%
2022/09/26	4	26.35	1	26.40	26.25	3	13,928	0.02%
2022/09/23	0.1	26.70	0	0.00	26.65	0.1	14,030	0.00%
2022/09/22	2	26.40	2	26.40	26.50	0	14,280	0.00%
2022/09/21	0	26.85	0	0.00	26.75	0	14,397	0.00%
2022/09/20	0.5	26.60	0	0.00	26.50	0.5	14,439	0.00%
2022/09/19	1	26.70	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	26.95	34.1	26.96	26.90	-34.1	14,830	-0.23%
2022/09/15	0.4	26.59	0	26.45	26.45	0.4	14,670	0.00%
2022/09/14	1.5	26.47	0	0.00	26.40	1.5	14,859	0.01%
2022/09/13	0.1	26.85	1	26.75	26.75	-0.9	15,390	-0.01%
2022/09/12	0	26.90	13	26.73	26.80	-13	15,786	-0.08%
2022/09/08	0.2	26.55	0	0.00	26.45	0.2	16,168	0.00%
2022/09/07	0.3	26.26	0	0.00	26.20	0.3	16,563	0.00%
2022/09/06	0	0.00	2	26.65	26.60	-2	16,710	-0.01%
2022/09/05	0.3	26.55	6	26.44	26.45	-5.7	16,861	-0.03%
2022/09/02	0.1	26.25	4	26.30	26.15	-3.9	17,023	-0.02%
2022/09/01	3.2	26.23	1	26.45	26.30	2.2	17,117	0.01%
2022/08/30	1	26.45	0	0.00	26.35	1	17,038	0.01%
2022/08/29	2.2	26.36	0	0.00	26.35	2.2	17,074	0.01%
2022/08/26	0	0.00	2.3	26.63	26.65	-2.3	17,112	-0.01%
2022/08/25	0.1	26.59	0	0.00	26.55	0.1	17,237	0.00%
2022/08/24	1	26.15	0	0.00	26.25	1	17,596	0.01%
2022/08/23	2.2	26.24	1	26.20	26.15	1.2	18,826	0.01%
2022/08/22	2.2	26.55	0	0.00	26.60	2.2	19,109	0.01%
2022/08/19	1	26.60	3	26.73	26.80	-2	19,335	-0.01%
2022/08/18	2.1	26.61	0	0.00	26.80	2.1	19,534	0.01%
2022/08/17	0	0.00	15	26.80	26.80	-15	19,732	-0.08%
2022/08/16	0	26.65	0	0.00	26.55	0	19,947	0.00%
2022/08/15	0.5	26.75	0	0.00	26.60	0.5	20,364	0.00%
2022/08/12	1	26.60	0	0.00	26.65	1	20,639	0.00%
2022/08/11	0	0.00	1	26.70	26.80	-1	20,912	0.00%
2022/08/10	1	26.15	1	25.95	26.30	0	21,162	0.00%
2022/08/09	0	26.00	5	25.80	25.90	-5	21,187	-0.02%
2022/08/08	5.2	25.42	0	0.00	25.45	5.2	21,340	0.02%
2022/08/05	0.1	25.75	0	0.00	25.65	0.1	21,289	0.00%
2022/08/04	7.3	25.45	0	0.00	25.55	7.3	21,507	0.03%
2022/08/03	2.3	26.90	0.5	26.95	26.95	1.8	21,404	0.01%
2022/08/02	1.2	26.92	3	26.90	26.95	-1.8	21,427	-0.01%
2022/08/01	0	0.00	2	27.05	27.00	-2	21,415	-0.01%
2022/07/29	0	0.00	0.5	27.00	27.00	-0.5	21,474	0.00%
2022/07/28	1	26.75	4	26.59	26.75	-3	21,233	-0.01%
2022/07/27	0	26.40	6	26.31	26.35	-6	21,094	-0.03%
2022/07/26	0	26.00	0	0.00	25.90	0	20,974	0.00%
2022/07/25	8.2	25.86	2	25.90	26.00	6.2	20,901	0.03%
2022/07/22	1	25.70	1	25.50	25.75	0	21,003	0.00%
2022/07/21	2	25.25	2	25.45	25.50	0	20,972	0.00%
2022/07/20	1.2	25.01	2	25.30	25.00	-0.8	21,046	0.00%
2022/07/19	1	24.95	0	0.00	25.05	1	21,077	0.00%
2022/07/18	3	24.95	0	0.00	25.05	3	21,225	0.01%
2022/07/15	3.6	24.77	0	0.00	24.70	3.6	21,225	0.02%
2022/07/14	2	25.10	1	25.20	25.20	1	21,294	0.00%
2022/07/13	3.1	24.95	4	25.18	25.30	-0.9	21,346	0.00%
2022/07/12	10.1	24.52	0	0.00	24.50	10.1	21,402	0.05%
2022/07/11	0	0.00	1	25.35	25.30	-1	21,405	0.00%
2022/07/08	0.2	25.70	0	0.00	25.50	0.2	21,700	0.00%
2022/07/06	3	25.72	0	0.00	25.60	3	21,680	0.01%
2022/07/05	0.1	26.12	1	25.95	25.95	-0.9	21,855	0.00%
2022/07/04	6.1	25.79	2	25.95	25.90	4.1	21,929	0.02%
2022/07/01	0.1	25.75	2	26.00	25.80	-1.9	22,193	-0.01%
2022/06/30	2	26.20	5	26.10	26.20	-3	22,426	-0.01%
2022/06/29	0.1	26.35	0	0.00	26.35	0.1	22,269	0.00%
2022/06/27	0	26.50	0	0.00	26.45	0	22,337	0.00%
2022/06/24	0	26.40	1	26.50	26.40	-1	22,154	0.00%
2022/06/23	1.2	26.30	0	0.00	26.25	1.2	21,934	0.01%
2022/06/22	1	26.10	5	26.30	26.30	-4	21,769	-0.02%
2022/06/21	0	26.45	3	26.50	26.40	-3	21,655	-0.01%
2022/06/20	0.2	25.89	0	0.00	25.80	0.2	21,249	0.00%
2022/06/17	1.1	26.13	0	0.00	25.85	1.1	20,924	0.01%
2022/06/16	0.5	26.47	2	26.70	26.40	-1.5	20,568	-0.01%
2022/06/15	7	26.39	0	0.00	26.40	7	20,682	0.03%
2022/06/14	1.2	26.16	0.5	26.55	26.50	0.7	20,708	0.00%
2022/06/13	2.2	26.06	0	0.00	26.20	2.2	20,681	0.01%
2022/06/10	1.1	26.12	0	0.00	26.20	1.1	20,562	0.01%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/08	1.2	26.50	2	26.45	26.45	-0.8	20,569	0.00%
2022/06/07	0	26.55	0	0.00	26.45	0	20,624	0.00%
2022/06/06	1.1	26.28	0	0.00	26.35	1.1	20,684	0.01%
2022/06/02	1	26.45	0	0.00	26.40	1	20,909	0.00%
2022/06/01	2.1	26.85	0	0.00	26.50	2.1	21,246	0.01%
2022/05/31	0	0.00	1	26.60	27.35	-1	20,960	0.00%
2022/05/27	0.1	26.55	0	0.00	26.55	0.1	19,459	0.00%
2022/05/25	1	26.25	10.4	26.35	26.35	-9.4	19,678	-0.05%
2022/05/24	0	26.50	0	0.00	26.50	0	19,804	0.00%
2022/05/23	2.2	26.26	0	0.00	26.25	2.2	19,567	0.01%
2022/05/20	0.2	26.25	1	26.05	26.20	-0.8	19,291	0.00%
2022/05/19	2	25.78	2	25.95	25.80	0	19,053	0.00%
2022/05/18	2	25.98	7	26.03	26.35	-5	18,812	-0.03%
2022/05/17	3	25.60	0	0.00	25.50	3	18,588	0.02%
2022/05/16	3.3	25.47	3	25.78	25.70	0.3	18,547	0.00%
2022/05/13	12.2	25.59	4	25.67	25.60	8.2	18,389	0.04%
2022/05/12	28	25.76	4.4	25.75	25.50	23.6	18,420	0.13%
2022/05/11	0	0.00	0.2	26.45	26.35	-0.2	18,171	0.00%
2022/05/10	0.1	26.45	6	25.83	26.35	-5.9	18,077	-0.03%
2022/05/09	14	26.21	0	0.00	26.10	14	18,003	0.08%
2022/05/06	13.1	26.73	0	0.00	26.85	13.1	18,006	0.07%
2022/05/05	3	27.13	0	0.00	27.10	3	18,118	0.02%
2022/05/04	2.2	27.43	0	0.00	27.40	2.2	18,084	0.01%
2022/05/03	2.1	27.56	2	27.55	27.50	0.1	18,343	0.00%
2022/04/29	2	27.83	25.3	27.70	27.80	-23.3	18,470	-0.13%
2022/04/28	4.3	27.41	0	0.00	27.60	4.3	18,634	0.02%
2022/04/27	2.1	27.80	5	27.90	27.65	-2.9	18,543	-0.02%
2022/04/26	0	28.05	0	0.00	28.00	0	18,531	0.00%
2022/04/25	1.1	27.53	0	0.00	27.60	1.1	18,432	0.01%
2022/04/22	2	27.93	0	0.00	27.95	2	18,353	0.01%
2022/04/21	0	27.75	0	0.00	27.70	0	18,387	0.00%
2022/04/20	0.6	28.02	0	27.95	28.10	0.6	18,500	0.00%
2022/04/19	0.3	27.95	0	0.00	27.75	0.3	18,465	0.00%
2022/04/18	6	27.87	1.4	28.02	27.80	4.6	18,595	0.02%
2022/04/15	2	28.35	6	28.55	28.40	-4	18,348	-0.02%
2022/04/14	13	28.85	1.2	28.84	28.60	11.9	18,334	0.06%
2022/04/13	4.2	29.46	16	29.35	29.55	-11.8	18,102	-0.07%
2022/04/12	2	29.48	10	29.50	29.60	-8	17,969	-0.04%
2022/04/11	8.1	29.79	7	29.70	29.65	1.1	17,812	0.01%
2022/04/08	2.2	29.32	2	29.40	29.50	0.2	17,646	0.00%
2022/04/07	22	29.58	8	29.28	29.10	14	17,519	0.08%
2022/04/06	9.3	29.40	20.2	29.48	29.75	-11	17,130	-0.06%
2022/04/01	0	0.00	5	28.50	28.50	-5	16,701	-0.03%
2022/03/31	5.1	28.55	10	28.53	28.45	-4.9	16,554	-0.03%
2022/03/30	0.5	27.90	2	27.90	28.00	-1.5	16,221	-0.01%
2022/03/29	2	27.63	0	0.00	27.65	2	15,994	0.01%
2022/03/25	100	27.70	305	27.67	27.75	-205	15,883	-1.29%	大賣/鉅額交易
2022/03/24	4.2	27.50	2	27.60	27.60	2.2	15,791	0.01%
2022/03/23	100.1	27.50	2.1	27.40	27.50	98	15,821	0.62%
2022/03/22	1	26.80	6.8	26.93	27.20	-5.8	15,653	-0.04%
2022/03/21	2.1	27.09	1	27.15	27.00	1.1	15,565	0.01%
2022/03/18	0	0.00	11	27.00	27.00	-11	15,517	-0.07%
2022/03/17	106.2	26.41	0.5	26.50	26.55	105.7	15,079	0.70%	大買/鉅額交易
2022/03/16	0.2	26.15	0	0.00	26.30	0.2	14,874	0.00%
2022/03/15	51.3	25.80	1.5	25.93	25.90	49.9	14,711	0.34%
2022/03/14	0.3	25.95	2	25.90	25.95	-1.7	14,695	-0.01%
2022/03/10	3.1	25.51	1	25.75	25.75	2.1	14,721	0.01%
2022/03/09	2	25.30	0	0.00	25.10	2	14,629	0.01%
2022/03/08	5	25.15	6	25.14	25.05	-1	14,503	-0.01%
2022/03/07	6	25.40	1.3	25.41	25.50	4.7	14,280	0.03%
2022/03/04	2	25.98	0.5	26.05	26.00	1.5	14,549	0.01%
2022/03/03	0.7	26.28	0	0.00	26.25	0.7	14,587	0.00%
2022/03/02	1	26.05	2	26.00	26.25	-1	14,666	-0.01%
2022/03/01	0	0.00	8	26.04	26.10	-8	14,606	-0.05%
2022/02/25	6	25.60	2	25.65	25.70	4	14,418	0.03%
2022/02/24	3	25.85	1	26.00	25.85	2	13,978	0.01%
2022/02/23	25.2	26.26	0.2	26.30	26.25	25	13,716	0.18%
2022/02/22	9	26.07	1	26.00	26.20	8	13,725	0.06%
2022/02/21	4.2	26.29	0	0.00	26.35	4.2	13,701	0.03%
2022/02/18	3	26.40	1	26.50	26.35	2	13,812	0.01%
2022/02/15	2.3	26.29	0.1	26.45	26.20	2.2	13,890	0.02%
2022/02/14	7.8	26.20	1	26.20	26.40	6.8	13,880	0.05%
2022/02/11	5	26.47	0.1	26.55	26.55	5	13,718	0.04%
2022/02/10	2.1	26.43	31.1	26.60	26.60	-29	13,790	-0.21%
2022/02/09	1	26.40	33	26.51	26.55	-32	13,764	-0.23%
2022/02/08	0.3	26.20	35	26.18	26.20	-34.7	13,636	-0.25%
2022/02/07	5.1	25.41	8	25.56	25.75	-2.9	13,397	-0.02%
2022/01/26	0	0.00	10	25.10	25.15	-10	13,050	-0.08%
2022/01/25	6	24.79	13	24.85	25.10	-7	13,017	-0.05%
2022/01/24	2.2	24.94	2	24.98	25.15	0.2	12,765	0.00%
2022/01/21	7	25.11	3	25.17	25.20	4	12,770	0.03%
2022/01/20	1.7	25.50	7	25.30	25.50	-5.3	12,567	-0.04%
2022/01/19	0	0.00	5	25.35	25.35	-5	12,445	-0.04%
2022/01/18	0	0.00	1	25.35	25.35	-1	12,468	-0.01%
2022/01/17	7.9	25.45	3	25.40	25.35	4.9	12,371	0.04%
2022/01/14	13.5	25.43	10.3	25.60	25.50	3.2	12,245	0.03%
2022/01/13	2.2	25.68	23	25.64	25.80	-20.8	12,173	-0.17%
2022/01/12	2.1	25.45	22.2	25.36	25.55	-20	11,969	-0.17%
2022/01/11	2	25.35	15	25.30	25.45	-13	11,936	-0.11%
2022/01/10	0.4	25.07	0	0.00	25.10	0.4	11,772	0.00%
2022/01/07	3.4	24.99	1	25.00	25.00	2.4	11,806	0.02%
2022/01/06	0	24.80	11	24.70	24.80	-11	11,623	-0.09%
2022/01/05	0	24.65	7	24.56	24.65	-7	11,484	-0.06%
2022/01/04	1.2	24.42	5	24.40	24.50	-3.8	11,607	-0.03%
2022/01/03	1.7	24.47	0	0.00	24.40	1.7	11,606	0.01%
2021/12/30	4	24.46	1	24.45	24.50	3	11,545	0.03%
2021/12/29	0	0.00	8	24.50	24.55	-8	11,615	-0.07%
2021/12/28	0	0.00	13	24.34	24.35	-13	11,614	-0.11%
2021/12/27	3	24.22	3	24.25	24.25	0	11,573	0.00%
2021/12/24	0	0.00	2.1	24.15	24.20	-2.1	11,784	-0.02%
2021/12/22	0	24.10	2	24.08	24.10	-2	12,045	-0.02%
2021/12/21	5	24.05	2	24.03	24.10	3	12,066	0.02%
2021/12/20	13.2	23.97	0	0.00	23.95	13.2	12,072	0.11%
2021/12/17	2	24.00	1	24.05	24.15	1	12,008	0.01%
2021/12/15	10	23.89	1	23.90	23.90	9	12,243	0.07%
2021/12/14	0	23.95	0	0.00	23.90	0	12,569	0.00%
2021/12/13	0.2	24.18	0	0.00	24.10	0.2	12,520	0.00%
2021/12/10	9.1	24.07	9.7	24.09	24.10	-0.6	12,483	-0.01%
2021/12/09	8.6	23.96	0	0.00	24.00	8.6	12,461	0.07%
2021/12/08	7.2	23.95	1.2	24.00	24.00	6	12,429	0.05%
2021/12/07	8	23.81	9	23.91	24.00	-1	12,364	-0.01%
2021/12/06	1	23.81	11	23.80	23.80	-10	12,355	-0.08%
2021/12/03	0.1	23.75	0	0.00	23.75	0.1	12,455	0.00%
2021/12/02	1	23.50	5	23.62	23.70	-4	12,452	-0.03%
2021/12/01	0	0.00	7	23.39	23.60	-7	12,410	-0.06%
2021/11/30	6	23.24	0	0.00	23.10	6	12,353	0.05%
2021/11/29	1	23.20	0	0.00	23.30	1	11,718	0.01%
2021/11/26	1	23.50	0	0.00	23.50	1	11,677	0.01%
2021/11/25	2	23.60	0	0.00	23.80	2	11,846	0.02%
2021/11/24	0	0.00	3	23.87	23.70	-3	11,964	-0.03%
2021/11/23	3	23.60	0	0.00	23.60	3	12,109	0.03%
2021/11/22	0.2	23.75	0	0.00	23.70	0.2	12,531	0.00%
2021/11/19	5.9	23.75	4	23.70	23.75	1.9	12,989	0.01%
2021/11/18	0.7	24.00	0	0.00	24.00	0.7	13,360	0.01%
2021/11/17	0	0.00	3.1	23.67	23.85	-3.1	13,323	-0.02%
2021/11/16	0.1	23.50	3	23.52	23.60	-2.9	13,402	-0.02%
2021/11/15	2.2	23.41	4	23.55	23.50	-1.8	13,513	-0.01%
2021/11/12	0	0.00	37.2	23.24	23.40	-37.2	13,464	-0.28%
2021/11/11	0	23.15	0.1	23.10	23.15	-0.1	13,651	0.00%
2021/11/10	1	23.00	1	23.05	23.10	0	13,777	0.00%
2021/11/09	3	22.93	7.1	22.98	23.05	-4	13,822	-0.03%
2021/11/08	1.2	22.96	12	22.96	23.00	-10.8	13,749	-0.08%
2021/11/05	0	23.00	0.1	22.99	23.00	-0.1	13,791	0.00%
2021/11/04	1.1	22.91	0	0.00	22.95	1.1	13,743	0.01%
2021/11/03	0.1	22.95	7	22.90	22.95	-6.9	13,836	-0.05%
2021/11/02	1	22.90	0	0.00	22.95	1	13,927	0.01%
2021/11/01	0	0.00	15	22.85	22.85	-15	13,985	-0.11%
2021/10/28	1	22.85	1	22.95	22.90	0	13,916	0.00%
2021/10/27	2.4	22.92	0	0.00	22.90	2.4	13,939	0.02%
2021/10/26	5.5	22.89	3	22.88	22.90	2.5	14,081	0.02%
2021/10/25	5	22.75	2	22.75	22.80	3	13,961	0.02%
2021/10/22	0	22.85	0	0.00	22.80	0	14,068	0.00%
2021/10/21	0	22.80	1.2	22.80	22.80	-1.2	14,115	-0.01%
2021/10/20	0.2	22.90	14	22.72	22.80	-13.8	14,108	-0.10%
2021/10/19	0.1	22.70	2	22.78	22.80	-1.9	14,230	-0.01%
2021/10/18	2	22.70	12	22.66	22.70	-10	14,205	-0.07%
2021/10/15	0	22.65	1	22.55	22.60	-1	14,220	-0.01%
2021/10/14	0	0.00	1	22.50	22.40	-1	14,164	-0.01%
2021/10/13	5.1	22.40	2	22.45	22.45	3.1	14,276	0.02%
2021/10/12	0	22.60	0	22.45	22.50	0	14,367	0.00%
2021/10/08	4.2	22.45	53	22.45	22.40	-48.8	14,207	-0.34%
2021/10/07	0.1	22.60	5	22.55	22.55	-4.9	14,274	-0.03%
2021/10/06	3	22.35	0	0.00	22.40	3	14,279	0.02%
2021/10/05	3	22.38	0.4	22.50	22.35	2.6	14,240	0.02%
2021/10/04	0.1	22.50	0	0.00	22.45	0.1	14,218	0.00%
2021/10/01	7	22.36	0	0.00	22.40	7	14,208	0.05%
2021/09/30	0	22.60	0	0.00	22.55	0	14,047	0.00%
2021/09/29	0	0.00	4.9	22.46	22.55	-4.9	13,960	-0.04%
2021/09/27	2	22.53	5.3	22.56	22.60	-3.3	13,842	-0.02%
2021/09/24	1.3	22.61	0	0.00	22.60	1.3	13,838	0.01%
2021/09/23	27	22.40	0.1	22.60	22.50	26.9	13,891	0.19%
2021/09/22	12.1	22.25	45	22.20	22.25	-32.9	13,936	-0.24%
2021/09/17	3.2	22.52	9	22.74	22.50	-5.8	13,614	-0.04%
2021/09/16	10.8	22.66	22	22.70	22.75	-11.3	13,269	-0.08%
2021/09/14	0	22.75	5	22.70	22.70	-5	13,385	-0.04%
2021/09/13	31.2	22.55	1	22.60	22.60	30.2	13,394	0.23%
2021/09/10	0	0.00	2.1	22.46	22.50	-2.1	13,508	-0.02%
2021/09/09	2	22.40	1	22.50	22.35	1	13,836	0.01%
2021/09/08	0.2	22.55	2	22.45	22.55	-1.8	13,836	-0.01%
2021/09/07	7	22.53	39	22.55	22.55	-32	13,793	-0.23%
2021/09/06	0.1	22.75	0	0.00	22.65	0.1	13,824	0.00%
2021/09/03	0.1	22.80	1	22.70	22.80	-0.9	13,838	-0.01%
2021/09/02	4.1	22.61	1	22.60	22.60	3.1	13,843	0.02%
2021/09/01	42	22.80	5	22.80	22.85	37	13,752	0.27%
2021/08/31	2.1	22.58	4	22.69	22.90	-2	13,706	-0.01%
2021/08/30	0	0.00	5.1	22.70	22.80	-5.1	13,469	-0.04%
2021/08/27	6	22.38	12	22.35	22.45	-6	13,317	-0.05%
2021/08/26	23	21.99	21.7	22.00	22.10	1.3	13,130	0.01%
2021/08/25	25.3	23.07	4.2	23.06	23.05	21.1	12,765	0.17%
2021/08/24	51.2	23.05	5	23.08	23.10	46.2	12,247	0.38%
2021/08/23	0	23.05	0	0.00	23.05	0	11,894	0.00%
2021/08/20	0.2	23.00	12.1	23.04	23.00	-11.9	11,824	-0.10%
2021/08/19	14	23.04	2	23.05	23.00	12	12,066	0.10%
2021/08/18	30	23.15	3	23.08	23.15	27	11,913	0.23%
2021/08/17	0	0.00	53.8	23.02	23.15	-53.8	11,877	-0.45%
2021/08/16	6.1	22.97	0	23.05	23.00	6.1	11,648	0.05%
2021/08/13	2.1	23.05	1	23.05	23.10	1.1	11,574	0.01%
2021/08/11	0	23.05	4	23.03	23.10	-4	11,655	-0.03%
2021/08/10	0	23.00	0	0.00	23.00	0	11,701	0.00%
2021/08/09	0.2	23.05	2	23.00	23.05	-1.8	12,092	-0.01%
2021/08/06	0	0.00	6	23.00	23.00	-6	12,215	-0.05%
2021/08/05	2.1	23.05	125.6	23.03	23.10	-123.5	12,567	-0.98%	大賣/鉅額交易
2021/08/04	2.1	23.00	1	23.00	23.00	1.1	13,387	0.01%
2021/08/02	1	22.90	51	22.80	22.95	-50	13,711	-0.36%
2021/07/30	40	22.83	0	0.00	22.75	40	13,755	0.29%
2021/07/28	5	22.75	0	0.00	22.80	5	13,804	0.04%
2021/07/27	4	22.85	11	22.85	22.90	-7	14,110	-0.05%
2021/07/26	1	22.90	0	0.00	22.85	1	14,583	0.01%
2021/07/23	2	23.00	1	23.10	23.00	1	14,578	0.01%
2021/07/22	0	22.90	0.1	22.85	22.95	-0.1	14,534	0.00%
2021/07/21	0.2	22.85	3	22.85	22.85	-2.8	14,517	-0.02%
2021/07/20	5.8	22.82	0	0.00	22.75	5.8	14,656	0.04%
2021/07/19	5.4	22.86	0	0.00	23.00	5.4	14,673	0.04%
2021/07/16	0	0.00	2	22.93	22.95	-2	14,780	-0.01%
2021/07/15	0	0.00	8	22.86	22.85	-8	14,887	-0.05%
2021/07/14	0	22.80	10	22.85	22.90	-10	14,975	-0.07%
2021/07/13	1.1	22.79	0.1	22.70	22.80	1	15,143	0.01%
2021/07/12	2	22.70	0	0.00	22.70	2	15,188	0.01%
2021/07/09	1	22.50	1	22.60	22.65	0	15,270	0.00%
2021/07/08	7.2	22.60	0.3	22.50	22.55	6.9	15,284	0.05%
2021/07/06	21	22.55	5	22.58	22.60	16	15,402	0.10%
2021/07/05	10.1	22.50	0.4	22.60	22.60	9.8	15,468	0.06%
2021/07/02	8.1	22.48	12	22.49	22.45	-3.9	15,504	-0.02%
2021/07/01	1	22.60	2	22.60	22.50	-1	15,588	-0.01%
2021/06/30	0.9	22.60	3	22.60	22.70	-2.1	15,659	-0.01%
2021/06/29	0	0.00	2	22.58	22.55	-2	15,697	-0.01%
2021/06/28	0	0.00	2	22.57	22.60	-2	15,821	-0.01%
2021/06/25	0	0.00	14	22.41	22.45	-14	15,888	-0.09%
2021/06/24	29.4	22.40	0	0.00	22.35	29.4	16,016	0.18%
2021/06/23	3	22.40	0	0.00	22.40	3	16,136	0.02%
2021/06/22	0.1	22.25	7	22.30	22.25	-6.9	16,061	-0.04%
2021/06/21	6.2	22.11	0	0.00	22.35	6.2	16,091	0.04%
2021/06/18	31	22.10	4	22.29	22.10	27	16,007	0.17%
2021/06/16	1	22.20	0	0.00	22.30	1	16,117	0.01%
2021/06/15	0.1	22.35	2	22.20	22.30	-1.9	16,149	-0.01%
2021/06/11	0.2	22.20	1	22.10	22.20	-0.8	16,403	-0.01%
2021/06/10	2	22.18	0	0.00	22.10	2	16,643	0.01%
2021/06/09	4	22.09	1	22.10	22.10	3	16,750	0.02%
2021/06/08	0.5	22.15	0	0.00	22.15	0.5	16,868	0.00%
2021/06/07	0	22.20	0	0.00	22.10	0	17,111	0.00%
2021/06/04	1.1	22.16	5	22.10	22.25	-3.9	17,260	-0.02%
2021/06/03	3	22.23	26.3	22.26	22.25	-23.3	17,736	-0.13%
2021/06/02	0.1	22.25	2	22.30	22.30	-1.9	17,919	-0.01%
2021/06/01	3	22.10	1	22.15	22.20	2	17,974	0.01%
2021/05/31	1	21.90	38	21.93	22.00	-37	18,220	-0.20%
2021/05/28	0	0.00	9	21.84	21.85	-9	18,356	-0.05%
2021/05/27	0	0.00	3	21.60	21.70	-3	18,689	-0.02%
2021/05/25	0	21.80	7.2	21.65	21.75	-7.1	18,950	-0.04%
2021/05/21	2.2	21.63	0	0.00	21.65	2.2	19,245	0.01%
2021/05/19	0.1	21.65	79.6	21.60	21.65	-79.5	19,349	-0.41%
2021/05/18	4.1	21.57	0.2	21.55	21.65	3.9	19,349	0.02%
2021/05/17	9.2	21.09	83	21.19	21.10	-73.8	19,591	-0.38%
2021/05/14	3	21.48	0	0.00	21.70	3	19,253	0.02%
2021/05/13	32.1	21.67	0	0.00	21.45	32.1	19,039	0.17%
2021/05/12	10	21.73	0	0.00	21.50	10	18,657	0.05%
2021/05/11	6	22.34	2	22.58	22.40	4	17,762	0.02%
2021/05/10	0.3	22.80	3.2	22.65	22.80	-2.8	17,585	-0.02%
2021/05/07	5.3	22.45	1	22.45	22.50	4.3	17,731	0.02%
2021/05/06	11	22.31	0	22.35	22.35	11	17,811	0.06%
2021/05/05	5	22.30	0.4	22.20	22.20	4.6	17,760	0.03%
2021/05/04	3.3	22.22	38.5	22.45	22.25	-35.3	17,799	-0.20%
2021/05/03	13	22.38	5	22.40	22.40	8	17,488	0.05%
2021/04/29	4	22.93	20	22.90	22.90	-16	17,233	-0.09%
2021/04/28	1	22.90	20	22.95	23.00	-19	17,252	-0.11%
2021/04/27	6	22.90	0	0.00	22.95	6	17,516	0.03%
2021/04/26	0.2	22.95	101	22.75	23.00	-100.8	17,539	-0.57%	大賣/
2021/04/23	5	22.76	0	0.00	22.75	5	17,481	0.03%
2021/04/22	50.2	22.90	24	22.86	22.90	26.2	17,542	0.15%
2021/04/21	114	22.95	4	22.95	22.90	110	17,411	0.63%	大買/鉅額交易
2021/04/20	50.6	22.95	14.5	22.89	22.90	36	17,307	0.21%
2021/04/19	12.1	22.91	4	22.94	23.00	8.1	17,248	0.05%
2021/04/16	40	22.60	13	22.52	22.70	27	17,151	0.16%
2021/04/15	2	22.45	36.6	22.43	22.50	-34.6	17,364	-0.20%
2021/04/14	3	22.27	4.2	22.27	22.25	-1.2	17,322	-0.01%
2021/04/13	20.6	22.20	9	22.21	22.25	11.6	17,373	0.07%
2021/04/12	153	22.07	2.4	22.12	22.15	150.7	17,373	0.87%	大買/鉅額交易
2021/04/09	3.7	22.10	108	22.10	22.10	-104.3	17,436	-0.60%	大賣/鉅額交易
2021/04/08	10.2	22.10	3	22.13	22.10	7.2	17,463	0.04%
2021/04/07	13	22.11	5	22.20	22.20	8	17,684	0.05%
2021/04/06	0.3	22.15	14	22.06	22.10	-13.8	17,678	-0.08%
2021/04/01	4.1	22.16	5	22.05	22.05	-0.9	17,607	0.00%
2021/03/31	106	22.22	3	22.25	22.20	103	17,499	0.59%	大買/鉅額交易
2021/03/30	3	22.15	60.1	22.10	22.25	-57.1	17,349	-0.33%
2021/03/26	13.4	22.05	0	0.00	22.05	13.4	17,110	0.08%
2021/03/25	0	0.00	6	22.05	22.05	-6	16,997	-0.04%
2021/03/24	1	21.85	0	0.00	21.90	1	17,042	0.01%
2021/03/23	2	21.85	2	21.85	21.85	0	17,006	0.00%
2021/03/22	10.4	21.80	12	21.80	21.85	-1.6	17,098	-0.01%
2021/03/19	6	21.58	0.6	21.80	21.50	5.4	17,165	0.03%
2021/03/18	4	21.90	0	0.00	21.95	4	16,788	0.02%
2021/03/17	11.7	21.97	4	21.96	21.90	7.7	16,831	0.05%
2021/03/16	0	0.00	13.4	22.10	22.15	-13.4	16,770	-0.08%
2021/03/15	2	21.80	25	21.90	21.95	-23	17,043	-0.13%
2021/03/12	0	21.75	4	21.75	21.75	-4	17,330	-0.02%
2021/03/11	24	21.61	53	21.78	21.60	-29	17,493	-0.17%
2021/03/10	0.1	21.60	2	21.60	21.60	-1.9	17,361	-0.01%
2021/03/09	4.5	21.50	13	21.37	21.50	-8.5	17,252	-0.05%
2021/03/08	7.2	21.05	1	21.25	21.10	6.2	16,883	0.04%
2021/03/05	0.1	21.20	0	0.00	21.10	0.1	16,766	0.00%
2021/03/04	24.2	21.09	3.9	21.21	21.05	20.3	17,400	0.12%
2021/03/03	1.2	21.34	6	21.33	21.25	-4.8	17,280	-0.03%
2021/03/02	0.4	21.25	0	0.00	21.15	0.4	17,097	0.00%
2021/02/26	30.3	21.00	5	21.00	20.85	25.3	16,741	0.15%
2021/02/25	35	21.30	5	21.23	21.35	30	16,235	0.19%
2021/02/24	4	21.10	9	21.18	21.10	-5	16,143	-0.03%
2021/02/23	5.3	20.90	0	0.00	21.10	5.3	16,111	0.03%
2021/02/22	5.4	20.91	4	20.90	20.80	1.4	15,976	0.01%
2021/02/19	0.1	20.95	2.1	20.80	20.90	-2	16,074	-0.01%
2021/02/18	1	20.85	5	20.95	20.85	-4	16,145	-0.02%
2021/02/17	8	20.73	7	20.73	20.80	1	16,250	0.01%
2021/02/05	0	20.65	4	20.55	20.60	-4	15,959	-0.03%
2021/02/04	1.8	20.47	2	20.45	20.40	-0.2	16,049	0.00%
2021/02/03	5	20.44	1	20.50	20.40	4	16,418	0.02%
2021/02/02	4	20.49	0	0.00	20.40	4	16,717	0.02%
2021/02/01	3.1	20.40	1	20.35	20.30	2.1	16,805	0.01%
2021/01/29	7	20.30	0.1	20.30	20.20	6.9	16,838	0.04%
2021/01/28	11	20.39	0.2	20.45	20.35	10.8	16,605	0.07%
2021/01/27	3.8	20.51	0.3	20.55	20.40	3.5	16,491	0.02%
2021/01/26	11.1	20.49	1	20.50	20.45	10.1	16,490	0.06%
2021/01/25	0.2	20.70	23	20.65	20.70	-22.8	16,461	-0.14%
2021/01/22	16.1	20.43	0	0.00	20.40	16.1	16,638	0.10%
2021/01/21	20.1	20.62	0	20.65	20.50	20.1	16,522	0.12%
2021/01/20	25	20.58	0	0.00	20.50	25	16,491	0.15%
2021/01/19	1.4	20.95	2	20.90	20.90	-0.6	16,147	0.00%
2021/01/18	2.7	20.93	2	20.95	20.95	0.7	16,144	0.00%
2021/01/15	14.1	21.16	0	0.00	21.05	14.1	16,036	0.09%
2021/01/14	5.1	21.30	0	0.00	21.30	5.1	16,029	0.03%
2021/01/12	2.2	21.21	0	0.00	21.30	2.2	16,086	0.01%
2021/01/11	5.5	21.43	2	21.45	21.50	3.5	16,130	0.02%
2021/01/08	1.2	21.49	162.1	21.35	21.50	-160.8	16,091	-1.00%	大賣/鉅額交易
2021/01/07	0	0.00	2	21.10	21.25	-2	15,881	-0.01%
2021/01/06	12	21.13	0	0.00	21.00	12	15,806	0.08%
2021/01/05	0.1	21.30	0.2	21.15	21.25	0	15,685	0.00%
2021/01/04	3.8	21.13	3	21.10	21.10	0.8	15,707	0.00%
2020/12/31	30	21.25	5	21.35	21.35	25	15,600	0.16%
2020/12/30	2	21.18	6.5	21.10	21.35	-4.5	15,531	-0.03%
2020/12/29	5.1	20.86	1	20.85	20.90	4.1	15,347	0.03%
2020/12/28	1.2	20.80	0	0.00	20.80	1.2	15,271	0.01%
2020/12/25	5.2	20.80	0	0.00	20.80	5.2	15,315	0.03%
2020/12/24	1	20.75	1	20.70	20.70	0	15,388	0.00%
2020/12/23	0	20.75	0	0.00	20.70	0	15,549	0.00%
2020/12/22	1.2	20.72	15	20.85	20.70	-13.8	15,733	-0.09%
2020/12/21	2	20.78	1	20.80	20.80	1	16,113	0.01%
2020/12/18	1	20.65	2	20.70	20.75	-1	16,333	-0.01%
2020/12/17	0.1	20.75	0.4	20.75	20.70	-0.3	16,399	0.00%
2020/12/16	0.2	20.80	0.7	20.80	20.75	-0.5	16,431	0.00%
2020/12/15	22	20.54	6	20.50	20.60	16	16,446	0.10%
2020/12/14	16.1	20.74	9	20.82	20.65	7.1	16,425	0.04%
2020/12/11	11	20.74	7.1	20.78	20.85	4	16,384	0.02%
2020/12/10	13	20.56	0	20.61	20.60	13	16,209	0.08%
2020/12/09	15.2	20.51	11	20.49	20.60	4.2	15,936	0.03%
2020/12/08	12.5	20.88	25	20.87	20.85	-12.5	15,427	-0.08%
2020/12/07	6.1	21.18	1.2	21.26	21.30	4.9	15,022	0.03%
2020/12/04	2	21.40	0	0.00	21.35	2	14,919	0.01%
2020/12/03	11.4	21.20	0	0.00	21.25	11.4	14,870	0.08%
2020/12/02	1	21.25	2.1	21.30	21.35	-1.1	14,919	-0.01%
2020/12/01	22.8	21.30	0	0.00	21.40	22.8	15,101	0.15%
2020/11/30	9.6	21.24	0	0.00	21.30	9.6	15,230	0.06%
2020/11/27	12	21.40	0	0.00	21.40	12	14,897	0.08%
2020/11/26	4.4	21.50	0	0.00	21.50	4.4	14,990	0.03%
2020/11/25	13	21.45	5	21.50	21.50	8	15,331	0.05%
2020/11/24	6.2	21.49	3	21.50	21.50	3.2	15,346	0.02%
2020/11/23	10.1	21.50	0.5	21.60	21.60	9.6	15,409	0.06%
2020/11/20	16.3	21.55	5.2	21.60	21.60	11.1	15,382	0.07%
2020/11/19	30	21.60	5	21.70	21.70	25	15,365	0.16%
2020/11/18	9	21.73	11	21.74	21.80	-2	15,276	-0.01%
2020/11/17	50.1	21.55	12.6	21.60	21.65	37.5	15,116	0.25%
2020/11/16	5.3	21.56	0	0.00	21.65	5.3	15,413	0.03%
2020/11/13	10	21.30	3	21.38	21.50	7	15,386	0.05%
2020/11/12	4	21.33	3.4	21.49	21.40	0.6	15,490	0.00%
2020/11/11	17.1	21.62	6.3	21.67	21.75	10.8	15,461	0.07%
2020/11/10	0.1	21.45	14	21.35	21.45	-13.9	15,358	-0.09%
2020/11/09	2.6	21.02	3	21.05	21.05	-0.4	15,268	0.00%
2020/11/06	3	20.82	3.6	20.88	20.90	-0.6	15,375	0.00%
2020/11/05	0	0.00	5.4	20.79	20.80	-5.4	15,553	-0.03%
2020/11/04	1	20.50	4	20.45	20.50	-3	15,732	-0.02%
2020/11/03	2	20.50	5.5	20.50	20.60	-3.5	17,096	-0.02%
2020/11/02	6.1	20.11	0	0.00	20.45	6.1	17,755	0.03%
2020/10/30	36.2	20.06	0	0.00	20.05	36.2	18,137	0.20%
2020/10/29	4.2	20.18	0	0.00	20.15	4.2	18,163	0.02%
2020/10/28	1	20.25	5.2	20.25	20.30	-4.2	18,424	-0.02%
2020/10/27	15.6	20.26	0.7	20.45	20.40	14.9	18,600	0.08%
2020/10/26	32.6	20.30	11	20.31	20.40	21.6	19,031	0.11%
2020/10/23	3.1	20.30	0	0.00	20.30	3.1	19,443	0.02%
2020/10/22	1.3	20.26	4.5	20.32	20.40	-3.2	19,734	-0.02%
2020/10/21	22.1	20.20	5.2	20.20	20.20	17	19,868	0.09%
2020/10/20	111	20.30	0	0.00	20.25	111	19,924	0.56%	大買/鉅額交易
2020/10/19	25.1	20.35	0.1	20.40	20.35	25	19,994	0.13%
2020/10/16	21.2	20.49	20	20.35	20.30	1.2	20,192	0.01%
2020/10/15	13.2	20.47	1	20.55	20.45	12.2	20,375	0.06%
2020/10/14	0.1	20.70	1.8	20.67	20.60	-1.7	20,450	-0.01%
2020/10/13	26	20.59	1	20.55	20.65	25	20,613	0.12%
2020/10/12	5.2	20.75	0	0.00	20.75	5.2	20,746	0.03%
2020/10/08	8.2	20.72	0	0.00	20.80	8.2	20,795	0.04%
2020/10/07	11.1	20.80	0	20.85	20.70	11.1	20,850	0.05%
2020/10/06	1.1	20.73	6.3	20.81	20.85	-5.2	21,024	-0.02%
2020/10/05	2.4	20.62	7	20.61	20.65	-4.6	21,185	-0.02%
2020/09/30	0	20.65	2	20.70	20.55	-2	21,281	-0.01%
2020/09/29	0.2	20.70	1	20.65	20.60	-0.8	21,381	0.00%
2020/09/28	2.5	20.45	7	20.49	20.60	-4.5	21,493	-0.02%
2020/09/25	4.2	20.18	7	20.10	20.15	-2.8	21,576	-0.01%
2020/09/24	81.1	19.95	3	19.95	19.90	78.1	21,593	0.36%
2020/09/23	12	20.24	3	20.25	20.20	9	21,306	0.04%
2020/09/22	34.5	20.53	0	0.00	20.45	34.5	21,229	0.16%
2020/09/21	3.1	20.78	0	0.00	20.70	3.1	21,153	0.01%
2020/09/18	0	21.00	0	0.00	20.90	0	21,191	0.00%
2020/09/17	4.6	20.94	5	20.90	20.85	-0.4	21,134	0.00%
2020/09/16	3.1	20.96	0	0.00	21.05	3.1	21,189	0.01%
2020/09/15	5	20.95	11	20.95	21.00	-6	21,158	-0.03%
2020/09/14	5.1	20.80	0	0.00	20.90	5.1	21,452	0.02%
2020/09/11	2	20.87	20	20.85	20.90	-18	21,704	-0.08%
2020/09/10	12	20.82	10	20.83	20.90	2	21,867	0.01%
2020/09/09	18.2	20.73	11	20.81	20.90	7.2	22,015	0.03%
2020/09/08	66.3	20.89	11	20.92	20.95	55.3	22,113	0.25%
2020/09/07	16.4	20.81	1	20.70	20.85	15.4	22,380	0.07%
2020/09/04	12.5	20.76	0	0.00	20.70	12.5	22,636	0.06%
2020/09/03	4.6	20.86	0	0.00	20.90	4.6	22,626	0.02%
2020/09/02	30.4	20.91	0	0.00	20.95	30.4	22,613	0.13%
2020/09/01	4.2	21.19	0	21.30	21.15	4.2	22,376	0.02%
2020/08/31	34	21.31	0	0.00	21.25	34	22,326	0.15%
2020/08/27	40	21.35	1	21.35	21.25	39	22,554	0.17%
2020/08/26	7.6	21.36	1	21.30	21.40	6.6	22,568	0.03%
2020/08/25	1	21.50	2	21.35	21.40	-1	22,686	0.00%
2020/08/24	3.1	21.37	0	0.00	21.35	3.1	23,389	0.01%
2020/08/21	10	21.46	3	21.50	21.55	7	23,510	0.03%
2020/08/20	13	21.43	5	21.70	21.35	8	23,586	0.03%
2020/08/19	2.3	21.84	16	21.88	21.80	-13.7	23,248	-0.06%
2020/08/18	4.1	21.70	0	0.00	21.85	4.1	23,146	0.02%
2020/08/17	10	21.61	2	21.75	21.85	8	23,119	0.03%
2020/08/14	13.2	21.69	0	0.00	21.65	13.2	23,106	0.06%
2020/08/13	10	21.85	11	21.90	21.85	-1	22,898	0.00%
2020/08/12	20.1	21.77	0	0.00	21.80	20.1	22,848	0.09%
2020/08/11	8	21.96	7	21.93	21.90	1	22,657	0.00%
2020/08/10	11.5	22.07	0	0.00	22.05	11.5	22,512	0.05%
2020/08/07	9.2	22.08	17	22.05	22.05	-7.8	22,375	-0.03%
2020/08/06	11.2	23.86	4.4	23.83	23.90	6.8	21,100	0.03%
2020/08/05	16.2	23.67	1	23.55	23.70	15.2	20,604	0.07%
2020/08/04	5.1	23.47	2	23.45	23.45	3.1	20,273	0.02%
2020/08/03	29	23.51	0	0.00	23.35	29	20,124	0.14%
2020/07/31	0	23.65	1	23.60	23.60	-1	19,865	0.00%
2020/07/30	2.2	23.71	3.2	23.61	23.80	-1	19,824	0.00%
2020/07/29	0.2	23.55	1	23.55	23.55	-0.8	19,509	0.00%
2020/07/28	6.4	23.18	7	23.16	23.15	-0.6	19,384	0.00%
2020/07/27	9.2	23.02	0	0.00	23.00	9.2	19,502	0.05%
2020/07/23	1	23.40	2	23.40	23.40	-1	19,689	-0.01%
2020/07/22	0.1	23.40	13	23.35	23.50	-12.9	19,983	-0.06%
2020/07/21	2.3	23.24	11.9	23.28	23.20	-9.7	20,274	-0.05%
2020/07/20	2.1	23.15	2	23.10	23.10	0.1	20,291	0.00%
2020/07/17	4.2	23.15	0	23.10	23.10	4.2	20,389	0.02%
2020/07/16	0	23.05	0	0.00	23.00	0	20,541	0.00%
2020/07/15	0	23.10	0	0.00	23.10	0	20,460	0.00%
2020/07/14	0.6	23.00	0	0.00	22.95	0.6	20,634	0.00%
2020/07/13	4	23.04	0	0.00	23.00	4	20,771	0.02%
2020/07/10	6.2	22.95	0	0.00	23.00	6.2	20,880	0.03%
2020/07/09	9.2	23.20	10	23.15	23.10	-0.8	20,974	0.00%
2020/07/08	3.4	23.16	0	0.00	23.15	3.4	21,036	0.02%
2020/07/07	20.2	23.20	1	23.15	23.20	19.2	21,085	0.09%
2020/07/06	0.5	23.25	9.4	23.19	23.25	-8.9	21,036	-0.04%
2020/07/03	2.3	23.00	0	0.00	22.95	2.3	20,969	0.01%
2020/07/02	1.2	22.82	0	0.00	22.90	1.2	21,013	0.01%
2020/07/01	53.9	22.70	0	0.00	22.75	53.9	21,091	0.26%
2020/06/30	0.5	22.70	3	22.65	22.65	-2.5	21,044	-0.01%
2020/06/29	2.6	22.58	0	0.00	22.65	2.6	21,241	0.01%
2020/06/24	2.3	22.71	0	0.00	22.70	2.3	21,403	0.01%
2020/06/23	0.2	22.75	0	0.00	22.75	0.2	21,747	0.00%
2020/06/22	2.6	22.62	5	22.55	22.65	-2.5	21,869	-0.01%
2020/06/19	20.4	22.61	1	22.70	22.50	19.4	22,331	0.09%
2020/06/18	2.1	22.65	0.1	22.75	22.60	2	22,537	0.01%
2020/06/17	1.2	22.77	0	0.00	22.80	1.2	22,695	0.01%
2020/06/16	6.3	22.80	1	22.75	22.75	5.3	23,541	0.02%
2020/06/15	5.1	22.72	1.3	22.79	22.60	3.9	24,996	0.02%
2020/06/12	6	22.46	2	22.85	22.85	4	25,738	0.02%
2020/06/11	18	23.33	2	23.50	23.00	16	26,333	0.06%
2020/06/10	2.1	23.31	0.8	23.50	23.50	1.3	26,541	0.00%
2020/06/09	3.5	23.14	0	0.00	23.10	3.5	27,478	0.01%
2020/06/08	3.6	23.12	7	23.24	23.20	-3.4	28,057	-0.01%
2020/06/05	0.2	23.15	0	0.00	23.15	0.2	28,075	0.00%
2020/06/04	5.1	23.09	13	23.15	23.15	-7.9	28,505	-0.03%
2020/06/03	11.2	23.19	2	23.30	23.20	9.2	28,829	0.03%
2020/06/02	10	23.05	2	23.08	23.10	8	28,794	0.03%
2020/06/01	0.3	23.00	9	22.96	22.95	-8.7	28,723	-0.03%
2020/05/29	3.2	22.52	2	22.70	22.85	1.2	28,679	0.00%
2020/05/28	1.1	22.55	5	22.60	22.50	-3.9	28,147	-0.01%
2020/05/27	0	22.60	10	22.50	22.60	-10	28,477	-0.03%
2020/05/26	6.8	22.31	1	22.40	22.30	5.8	28,564	0.02%
2020/05/25	0.1	22.15	0	0.00	22.10	0.1	28,663	0.00%
2020/05/22	60.1	22.02	0.5	22.10	21.95	59.6	28,784	0.21%
2020/05/21	0.1	22.20	0	0.00	22.20	0.1	28,738	0.00%
2020/05/20	1.3	22.06	0	0.00	22.10	1.3	28,722	0.00%
2020/05/19	2.1	22.08	15	22.15	22.10	-12.9	28,825	-0.04%
2020/05/18	35	21.81	0	0.00	21.80	35	28,773	0.12%
2020/05/15	7	21.87	0	0.00	21.80	7	28,813	0.02%
2020/05/14	0.1	22.00	0	0.00	21.90	0.1	28,788	0.00%
2020/05/13	3	22.00	0	0.00	21.95	3	28,675	0.01%
2020/05/12	5	21.99	6	22.00	21.95	-1	28,629	0.00%
2020/05/11	15.2	22.10	2	22.10	22.00	13.2	28,507	0.05%
2020/05/08	1.9	21.93	0	0.00	21.75	1.9	28,415	0.01%
2020/05/07	9.4	21.72	0	0.00	21.75	9.4	28,399	0.03%
2020/05/06	31	21.65	1	21.60	21.65	30	28,314	0.11%
2020/05/05	16	21.88	6	21.85	21.80	10	28,213	0.04%
2020/05/04	3	21.75	2	21.53	21.65	1	28,264	0.00%
2020/04/30	3	22.15	8	22.13	22.05	-5	28,054	-0.02%
2020/04/29	10.2	21.66	5	21.68	21.65	5.2	27,876	0.02%
2020/04/28	2	21.23	0.3	21.40	21.30	1.7	27,816	0.01%
2020/04/27	0.1	21.15	25	20.96	21.00	-24.9	28,550	-0.09%
2020/04/24	7	20.60	12	20.49	20.60	-5	28,270	-0.02%
2020/04/23	12	20.08	15	20.00	19.95	-3	27,791	-0.01%
2020/04/22	40.1	19.91	20	19.93	19.95	20.1	27,573	0.07%
2020/04/21	108	20.14	0	0.00	20.10	108	27,350	0.39%	大買/鉅額交易
2020/04/20	11	20.94	0	0.00	20.85	11	27,149	0.04%
2020/04/17	1	21.25	12.3	21.31	21.00	-11.3	27,172	-0.04%
2020/04/16	5.1	21.00	0	0.00	21.10	5.1	26,963	0.02%
2020/04/15	3	21.08	3	21.13	21.20	0	26,808	0.00%
2020/04/14	0.2	21.00	2	20.80	21.00	-1.8	26,794	-0.01%
2020/04/13	1	20.35	3	20.48	20.35	-2	26,476	-0.01%
2020/04/10	8.2	20.54	12	20.56	20.60	-3.8	26,350	-0.01%
2020/04/09	1.7	20.16	5	20.10	20.15	-3.3	26,141	-0.01%
2020/04/08	3.8	19.85	10	20.00	19.95	-6.2	26,046	-0.02%
2020/04/07	17.2	19.80	5	19.85	19.75	12.2	25,842	0.05%
2020/04/06	23.3	19.46	11	19.60	19.50	12.3	25,612	0.05%
2020/04/01	0	19.65	0	0.00	19.50	0	25,371	0.00%
2020/03/31	4.1	19.54	0	0.00	19.65	4.1	25,177	0.02%
2020/03/30	14	19.39	20.4	19.70	19.60	-6.4	24,766	-0.03%
2020/03/27	41	19.80	26	19.92	19.85	15	24,421	0.06%
2020/03/26	11.3	19.44	0	0.00	19.45	11.3	23,970	0.05%
2020/03/25	22.2	19.48	9	19.52	19.50	13.2	23,915	0.06%
2020/03/24	15.8	18.83	3	18.72	18.60	12.8	23,630	0.05%
2020/03/23	2	18.13	0	0.00	17.95	2	23,369	0.01%
2020/03/20	22.4	18.39	6	18.33	18.65	16.4	23,198	0.07%
2020/03/19	91.6	17.67	114.3	17.95	17.25	-22.7	22,229	-0.10%	大賣/
2020/03/18	28.3	19.13	28.2	19.06	19.05	0.2	20,736	0.00%
2020/03/17	58.1	19.47	54	19.35	19.45	4.1	19,882	0.02%
2020/03/16	25.2	20.41	4	20.25	20.10	21.2	18,962	0.11%
2020/03/13	46	20.16	51	20.79	21.15	-5	18,356	-0.03%
2020/03/12	61.3	21.84	3	21.80	21.80	58.3	17,142	0.34%
2020/03/11	2	22.60	1	22.65	22.65	1	16,380	0.01%
2020/03/10	5	22.41	6.4	22.52	22.60	-1.4	16,170	-0.01%
2020/03/09	19.6	22.66	1	22.75	22.70	18.6	15,642	0.12%
2020/03/06	6.2	23.25	0	0.00	23.25	6.2	15,037	0.04%
2020/03/05	0.2	23.60	6	23.60	23.55	-5.8	14,724	-0.04%
2020/03/04	1	23.35	0	0.00	23.50	1	14,668	0.01%
2020/03/03	1.4	23.49	0	0.00	23.50	1.4	14,488	0.01%
2020/03/02	18	23.24	0	0.00	23.20	18	14,264	0.13%
2020/02/27	23	23.72	26	23.69	23.70	-3	14,559	-0.02%
2020/02/26	7.1	23.82	0	0.00	23.90	7.1	14,324	0.05%
2020/02/25	2	23.93	0	0.00	24.00	2	14,066	0.01%
2020/02/24	0.1	24.20	21	24.05	24.10	-20.9	13,918	-0.15%
2020/02/21	0	0.00	53	24.42	24.40	-53	13,810	-0.38%
2020/02/20	0.2	24.60	3	24.65	24.50	-2.8	13,714	-0.02%
2020/02/19	0	24.60	1.3	24.52	24.60	-1.3	13,555	-0.01%
2020/02/18	0.2	24.40	2	24.28	24.40	-1.8	13,428	-0.01%
2020/02/17	5.3	24.06	0	0.00	24.20	5.3	13,343	0.04%
2020/02/14	0.1	24.10	12	24.06	24.10	-11.9	13,343	-0.09%
2020/02/13	3	24.03	1	24.10	24.10	2	13,349	0.01%
2020/02/12	16	24.02	10	24.05	24.00	6	13,399	0.04%
2020/02/11	4	24.00	4.4	24.10	24.10	-0.4	13,312	0.00%
2020/02/07	0	24.10	2	24.05	24.10	-2	13,408	-0.01%
2020/02/06	10.6	24.01	4.2	24.13	24.15	6.4	13,448	0.05%
2020/02/05	0.2	23.85	4.6	23.89	23.80	-4.4	13,457	-0.03%
2020/02/04	3	23.37	0	0.00	23.55	3	13,309	0.02%
2020/02/03	0.2	23.55	9	23.43	23.45	-8.8	13,336	-0.07%
2020/01/31	25.1	23.67	1.4	23.70	23.60	23.7	13,143	0.18%
2020/01/30	13	23.59	28.8	23.59	23.50	-15.8	12,848	-0.12%
2020/01/20	0.8	24.55	21.8	24.45	24.55	-21	11,839	-0.18%
2020/01/17	25.2	24.05	15	24.15	24.35	10.2	11,632	0.09%
2020/01/16	0	24.00	40	23.95	24.00	-40	11,577	-0.35%
2020/01/15	1.4	23.96	3	23.95	24.00	-1.6	11,652	-0.01%
2020/01/14	0.3	24.00	15	23.95	24.00	-14.7	11,648	-0.13%
2020/01/13	5	23.65	1	23.80	23.90	4	11,468	0.04%
2020/01/10	3	23.55	12	23.60	23.60	-9	11,338	-0.08%
2020/01/09	0.1	23.50	1	23.40	23.50	-0.9	11,236	-0.01%
2020/01/08	4	23.34	21	23.25	23.25	-17	11,153	-0.15%
2020/01/07	0	23.60	0	0.00	23.55	0	10,817	0.00%
2020/01/06	0.5	23.80	11	23.70	23.70	-10.5	10,787	-0.10%
2020/01/03	1	23.80	2.1	23.80	23.85	-1.1	10,770	-0.01%
2020/01/02	1	23.70	1	23.70	23.70	0	10,775	0.00%
2019/12/31	2	23.80	0	0.00	23.70	2	10,678	0.02%
2019/12/30	0.2	23.95	0	0.00	23.95	0.2	10,638	0.00%
2019/12/27	3	23.80	10	23.89	23.95	-7	10,620	-0.07%
2019/12/26	0.6	23.85	3	23.80	23.85	-2.4	10,649	-0.02%
2019/12/25	6	23.78	0	0.00	23.85	6	10,913	0.05%
2019/12/24	5.1	23.83	0.3	23.85	23.85	4.9	11,117	0.04%
2019/12/23	0.1	23.95	5	23.78	23.95	-4.9	11,246	-0.04%
2019/12/20	2.3	23.92	3	24.00	23.90	-0.7	11,508	-0.01%
2019/12/19	21	23.94	1.1	23.90	24.00	19.9	11,463	0.17%
2019/12/18	23	23.82	3	23.92	23.90	20	11,314	0.18%
2019/12/17	0.4	23.45	1	23.45	23.60	-0.6	11,273	-0.01%
2019/12/16	10.2	23.25	0	0.00	23.20	10.2	11,028	0.09%
2019/12/13	0	23.25	11	23.23	23.30	-11	11,039	-0.10%
2019/12/12	0.4	23.10	0	0.00	23.10	0.4	10,927	0.00%
2019/12/11	0	0.00	10	23.00	22.95	-10	10,866	-0.09%
2019/12/09	0.1	23.00	0	0.00	23.00	0.1	11,082	0.00%
2019/12/06	1.4	22.92	0	0.00	22.95	1.4	11,363	0.01%
2019/12/05	1.2	22.96	0	0.00	22.90	1.2	11,528	0.01%
2019/12/03	0	0.00	5.1	22.95	23.00	-5.1	11,580	-0.04%
2019/12/02	0	22.95	2	22.95	22.90	-2	11,616	-0.02%
2019/11/29	7.2	22.94	5	22.95	22.95	2.2	11,612	0.02%
2019/11/28	0	0.00	0.6	23.00	23.00	-0.6	11,593	-0.01%
2019/11/27	0	23.00	5	22.95	23.00	-5	11,783	-0.04%
2019/11/26	0.9	23.00	2.1	23.00	23.00	-1.2	11,788	-0.01%
2019/11/25	0.4	22.90	0.2	22.90	22.80	0.2	10,965	0.00%
2019/11/22	0.1	22.90	1	22.90	22.90	-0.9	11,170	-0.01%
2019/11/21	1.2	22.67	0	0.00	22.65	1.2	11,226	0.01%
2019/11/20	0.5	22.90	3	22.83	22.90	-2.5	11,233	-0.02%
2019/11/19	10	22.75	1	22.80	22.90	9	11,302	0.08%
2019/11/18	0.2	22.80	2	22.70	22.80	-1.8	11,331	-0.02%
2019/11/15	67.2	22.65	0	0.00	22.60	67.2	11,356	0.59%
2019/11/14	1	22.55	0.4	22.65	22.60	0.6	11,438	0.01%
2019/11/13	2	22.65	1	22.70	22.60	1	11,539	0.01%
2019/11/12	1.4	22.77	1	22.75	22.80	0.4	11,527	0.00%
2019/11/11	2.1	22.66	73.9	22.72	22.80	-71.8	11,606	-0.62%
2019/11/08	1.7	22.77	6	22.71	22.80	-4.3	11,848	-0.04%
2019/11/07	6	22.74	1	22.75	22.75	5	12,405	0.04%
2019/11/06	4.3	22.67	12	22.83	22.75	-7.7	12,798	-0.06%
2019/11/05	2.2	22.64	2	22.70	22.75	0.2	12,933	0.00%
2019/11/04	2	22.58	9	22.64	22.70	-7	13,020	-0.05%
2019/11/01	4	22.40	103.2	22.40	22.50	-99.2	13,185	-0.75%	大賣/
2019/10/31	3	22.35	20	22.40	22.35	-17	13,385	-0.13%
2019/10/30	1	22.20	0	0.00	22.35	1	13,344	0.01%
2019/10/29	0.2	22.35	2	22.30	22.30	-1.8	13,517	-0.01%
2019/10/28	0.7	22.30	0	0.00	22.30	0.7	13,625	0.01%
2019/10/25	0.4	22.30	0	0.00	22.30	0.4	13,741	0.00%
2019/10/24	0.1	22.20	0	0.00	22.20	0.1	13,792	0.00%
2019/10/23	4	21.99	0	0.00	22.00	4	13,820	0.03%
2019/10/22	7.3	22.08	0	0.00	22.25	7.3	13,707	0.05%
2019/10/21	0.2	22.25	5.1	22.15	22.20	-4.9	13,680	-0.04%
2019/10/17	3	22.15	1	22.15	22.10	2	13,774	0.01%
2019/10/15	0.2	22.15	0	0.00	22.05	0.2	13,859	0.00%
2019/10/14	0.1	22.10	1	22.00	22.05	-0.9	13,958	-0.01%
2019/10/09	9	21.92	1	21.95	21.85	8	13,990	0.06%
2019/10/08	0.9	22.15	0	0.00	22.10	0.9	13,947	0.01%
2019/10/07	0.2	22.00	1	21.95	21.90	-0.8	13,985	-0.01%
2019/10/04	1	21.90	1	21.85	22.00	0	14,101	0.00%
2019/10/03	7	21.84	0	0.00	21.80	7	14,166	0.05%
2019/10/02	0	0.00	4	22.10	21.95	-4	14,160	-0.03%
2019/10/01	11.8	22.08	15	22.00	22.05	-3.2	14,155	-0.02%
2019/09/27	23	21.90	0	0.00	21.80	23	13,955	0.16%
2019/09/26	0.1	22.10	0	0.00	21.95	0.1	13,866	0.00%
2019/09/25	3.5	21.95	0	0.00	22.10	3.5	13,860	0.03%
2019/09/24	6.2	22.12	10	22.15	22.15	-3.8	13,610	-0.03%
2019/09/23	2.1	22.21	200	22.15	22.20	-197.9	13,511	-1.46%	大賣/鉅額交易
2019/09/20	0	0.00	0	22.50	22.40	0	13,608	0.00%
2019/09/19	0.7	22.35	4	22.23	22.25	-3.3	13,402	-0.02%
2019/09/18	20.2	22.15	1.2	22.35	22.25	19	13,475	0.14%
2019/09/17	30	22.10	2	22.10	22.20	28	13,455	0.21%
2019/09/16	0.2	22.15	3	22.05	22.10	-2.8	13,651	-0.02%
2019/09/12	30	22.05	16	22.05	22.00	14	13,649	0.10%
2019/09/11	1	21.95	0	0.00	22.00	1	13,909	0.01%
2019/09/10	20	22.00	6	21.95	22.00	14	13,768	0.10%
2019/09/09	100.1	21.60	5.1	21.55	21.65	95	13,534	0.70%
2019/09/06	0.3	21.60	40	21.55	21.55	-39.7	13,409	-0.30%
2019/09/05	5.1	21.40	0	0.00	21.50	5.1	13,401	0.04%
2019/09/04	0.1	21.55	0	0.00	21.45	0.1	13,652	0.00%
2019/09/03	1	21.40	0	0.00	21.35	1	13,704	0.01%
2019/08/30	0.5	21.65	2	21.45	21.50	-1.5	14,109	-0.01%
2019/08/28	2.1	21.30	0	0.00	21.20	2.1	14,105	0.02%
2019/08/27	11.6	21.21	2	21.15	21.25	9.6	14,236	0.07%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/23	0	21.50	0	0.00	21.45	0	14,436	0.00%
2019/08/22	1	21.40	4	21.28	21.35	-3	14,497	-0.02%
2019/08/21	1.1	21.16	0	0.00	21.15	1.1	14,802	0.01%
2019/08/20	1.6	21.34	0	0.00	21.30	1.6	14,756	0.01%
2019/08/19	4.9	21.35	0	0.00	21.35	4.9	14,771	0.03%
2019/08/16	1	21.15	3	21.30	21.25	-2	14,775	-0.01%
2019/08/15	14	21.06	1	21.15	21.15	13	14,743	0.09%
2019/08/14	1.2	21.26	0	0.00	21.20	1.2	14,896	0.01%
2019/08/13	1	21.20	2	21.23	21.15	-1	14,958	-0.01%
2019/08/12	1.1	21.58	23	21.45	21.55	-21.9	14,659	-0.15%
2019/08/08	26.7	22.74	0	0.00	22.80	26.7	14,130	0.19%
2019/08/07	18	22.73	5	22.75	22.70	13	13,781	0.09%
2019/08/06	6.2	22.63	6	22.85	22.80	0.2	13,633	0.00%
2019/08/05	0	0.00	4	23.00	23.00	-4	13,534	-0.03%
2019/08/02	11	22.89	15	22.90	22.95	-4	13,376	-0.03%
2019/08/01	10	23.16	80	23.10	23.10	-70	13,283	-0.53%
2019/07/31	1	23.15	0	0.00	23.40	1	13,181	0.01%
2019/07/30	80.1	23.20	0	0.00	23.25	80.1	12,971	0.62%
2019/07/29	2	23.10	0	0.00	23.10	2	12,951	0.02%
2019/07/26	20.8	23.15	0.1	23.10	23.10	20.7	13,022	0.16%
2019/07/25	0.4	23.10	4	23.05	23.15	-3.6	13,305	-0.03%
2019/07/23	0	23.05	0	0.00	23.10	0	13,579	0.00%
2019/07/22	0.6	23.10	0	0.00	23.10	0.6	13,645	0.00%
2019/07/19	0.7	23.00	10	23.05	23.10	-9.3	13,669	-0.07%
2019/07/18	2	23.05	0	0.00	23.05	2	13,691	0.01%
2019/07/17	0	23.00	0	0.00	23.10	0	13,705	0.00%
2019/07/16	0	23.00	0	0.00	23.00	0	13,557	0.00%
2019/07/15	0.2	22.95	0	0.00	22.90	0.2	13,661	0.00%
2019/07/12	1	22.85	1	22.90	22.85	0	13,699	0.00%
2019/07/11	0	22.90	2	22.95	22.90	-2	13,821	-0.01%
2019/07/10	0.1	22.85	0	0.00	22.85	0.1	13,815	0.00%
2019/07/09	0	22.75	0	0.00	22.70	0	13,823	0.00%
2019/07/08	3	22.75	3	22.75	22.75	0	13,857	0.00%
2019/07/04	0	0.00	0	22.75	22.80	0	14,021	0.00%
2019/07/03	0	0.00	1	22.70	22.75	-1	14,147	-0.01%
2019/07/02	0	22.80	2	22.75	22.80	-2	14,214	-0.01%
2019/07/01	0.1	22.75	0	0.00	22.75	0.1	14,227	0.00%
2019/06/27	0	22.75	1	22.75	22.75	-1	14,267	-0.01%
2019/06/26	2.8	22.74	0.2	22.70	22.70	2.6	14,310	0.02%
2019/06/25	0.4	22.70	2.2	22.68	22.70	-1.8	14,438	-0.01%
2019/06/24	0.1	22.65	0	0.00	22.70	0.1	14,435	0.00%
2019/06/21	0	22.50	0	0.00	22.50	0	14,485	0.00%
2019/06/20	2.5	22.62	5	22.75	22.70	-2.5	14,356	-0.02%
2019/06/19	2.7	22.65	2.2	22.60	22.70	0.5	14,359	0.00%
2019/06/17	0.3	22.30	0	0.00	22.20	0.3	14,261	0.00%
2019/06/13	0.1	22.15	0	0.00	22.15	0.1	14,388	0.00%
2019/06/11	0	0.00	1	22.30	22.25	-1	14,295	-0.01%
2019/06/10	4.1	22.76	0	0.00	22.75	4.1	14,171	0.03%
2019/06/06	4.2	22.55	0	0.00	22.70	4.2	14,044	0.03%
2019/06/05	0	0.00	8	22.60	22.50	-8	13,920	-0.06%
2019/06/04	10	22.45	6	22.44	22.60	4	13,830	0.03%
2019/06/03	0	0.00	0.1	22.35	22.35	-0.1	13,739	0.00%
2019/05/31	0.1	22.45	6	22.45	22.60	-5.9	13,666	-0.04%
2019/05/30	1.1	22.36	5	22.35	22.45	-3.9	13,369	-0.03%
2019/05/29	0	22.25	0	0.00	22.30	0	13,525	0.00%
2019/05/28	0	22.20	0	0.00	22.20	0	13,567	0.00%
2019/05/27	1.3	22.15	1.4	22.19	22.15	-0.1	13,278	0.00%
2019/05/24	0	0.00	1	22.10	22.10	-1	13,360	-0.01%
2019/05/23	0	0.00	2	22.00	21.90	-2	13,387	-0.01%
2019/05/22	0.1	22.00	0	0.00	21.95	0.1	13,370	0.00%
2019/05/21	0.4	22.20	2.6	22.16	22.20	-2.2	13,414	-0.02%
2019/05/20	1.1	21.94	8	21.95	21.85	-6.9	13,181	-0.05%
2019/05/17	0	21.60	0	0.00	21.55	0	13,055	0.00%
2019/05/16	0.2	21.60	0.3	21.60	21.50	-0.1	13,093	0.00%
2019/05/14	25	21.40	0	0.00	21.40	25	13,298	0.19%
2019/05/13	0.5	21.60	31.4	21.60	21.50	-30.9	13,300	-0.23%
2019/05/09	1	21.70	0	0.00	21.70	1	13,437	0.01%
2019/05/08	1.7	21.89	0	0.00	21.90	1.7	13,381	0.01%
2019/05/07	5	21.95	1	22.00	21.95	4	13,383	0.03%
2019/05/06	2.2	21.83	14	21.80	21.80	-11.8	13,447	-0.09%
2019/05/03	0.8	22.00	0	0.00	22.00	0.8	13,361	0.01%
2019/05/02	4	22.05	17	22.06	22.00	-13	13,187	-0.10%
2019/04/30	31.4	22.00	14.5	21.86	22.05	16.9	12,997	0.13%
2019/04/29	1.6	21.80	0	0.00	21.90	1.6	12,813	0.01%
2019/04/26	0.8	21.60	0	0.00	21.60	0.8	12,793	0.01%
2019/04/25	0.6	21.60	5	21.55	21.60	-4.4	12,795	-0.03%
2019/04/24	1.5	21.43	0.2	21.50	21.50	1.3	12,837	0.01%
2019/04/23	0.2	21.40	0	0.00	21.40	0.2	13,070	0.00%
2019/04/22	1.2	21.36	1	21.40	21.35	0.2	13,112	0.00%
2019/04/19	0.7	21.45	30	21.34	21.55	-29.3	13,184	-0.22%
2019/04/17	10	21.30	10	21.35	21.35	0	13,227	0.00%
2019/04/16	10.1	21.30	0	0.00	21.30	10.1	13,163	0.08%
2019/04/15	11.2	21.30	2	21.33	21.30	9.2	13,179	0.07%
2019/04/12	10.5	21.30	10	21.25	21.30	0.5	13,147	0.00%
2019/04/11	10.2	21.30	5.1	21.30	21.30	5.1	13,060	0.04%
2019/04/10	0.2	21.30	0	0.00	21.30	0.2	13,026	0.00%
2019/04/09	1.1	21.20	10	21.25	21.25	-8.9	13,024	-0.07%
2019/04/08	1.2	21.16	0	21.20	21.15	1.2	12,939	0.01%
2019/04/03	1.1	21.20	30	21.12	21.20	-28.9	12,791	-0.23%
2019/04/02	0.2	21.10	0	0.00	21.10	0.2	12,674	0.00%
2019/03/27	2.5	21.06	0	0.00	21.10	2.5	12,282	0.02%
2019/03/26	0.8	21.10	30	21.00	21.10	-29.2	12,412	-0.23%
2019/03/25	10.2	20.90	0	0.00	20.90	10.2	12,408	0.08%
2019/03/22	10.1	21.10	1	21.10	21.10	9.1	12,398	0.07%
2019/03/21	1	21.00	0	0.00	21.10	1	12,367	0.01%
2019/03/20	0.3	21.10	0	0.00	21.10	0.3	12,349	0.00%
2019/03/19	1.7	21.00	0	0.00	21.00	1.7	12,260	0.01%
2019/03/18	1.2	20.96	0	0.00	21.00	1.2	12,225	0.01%
2019/03/15	1	20.95	0	0.00	20.85	1	12,204	0.01%
2019/03/14	0	0.00	11	20.96	20.95	-11	12,020	-0.09%
2019/03/13	0.5	21.00	5	20.95	21.00	-4.5	12,131	-0.04%
2019/03/12	0.1	21.00	15	20.95	21.00	-14.9	12,198	-0.12%
2019/03/08	0.7	20.95	0	0.00	20.85	0.7	12,463	0.01%
2019/03/07	2.1	20.86	0.1	20.95	20.95	2.1	13,755	0.02%
2019/03/06	0.2	20.95	5	20.87	20.90	-4.8	13,759	-0.03%
2019/03/04	1	20.85	0	0.00	20.95	1	13,833	0.01%
2019/02/27	2	20.77	1	20.80	20.80	1	13,662	0.01%
2019/02/26	0.9	20.80	2	20.80	20.80	-1.1	13,556	-0.01%
2019/02/25	4.7	20.76	1	20.80	20.80	3.7	13,491	0.03%
2019/02/22	0	20.80	0	0.00	20.80	0	13,473	0.00%
2019/02/21	1.2	20.62	1	20.65	20.70	0.2	13,426	0.00%
2019/02/20	0.1	20.65	5	20.55	20.60	-4.9	13,380	-0.04%
2019/02/19	0.8	20.60	1	20.55	20.55	-0.3	13,330	0.00%
2019/02/18	2.5	20.63	20	20.65	20.60	-17.5	13,292	-0.13%
2019/02/15	1	20.55	3	20.55	20.50	-2	13,282	-0.02%
2019/02/13	4	20.60	0	0.00	20.60	4	13,139	0.03%
2019/02/12	1.1	20.42	1	20.45	20.60	0.1	12,983	0.00%
2019/02/11	3.2	20.44	3	20.47	20.40	0.2	13,010	0.00%
2019/01/30	1	20.40	0	0.00	20.40	1	12,914	0.01%
2019/01/29	0	20.35	0	0.00	20.35	0	12,803	0.00%
2019/01/28	1.9	20.35	1	20.30	20.30	0.9	12,742	0.01%
2019/01/25	3.5	20.25	0	0.00	20.25	3.5	12,709	0.03%
2019/01/24	3	20.12	0	0.00	20.20	3	12,642	0.02%
2019/01/23	2	20.13	1	20.15	20.10	1	12,812	0.01%
2019/01/22	0.3	20.25	0	0.00	20.25	0.3	12,967	0.00%
2019/01/21	0.2	20.20	0	0.00	20.15	0.2	12,872	0.00%
2019/01/18	1	20.15	1	20.15	20.20	0	12,918	0.00%
2019/01/17	5	19.95	0	0.00	20.05	5	13,148	0.04%
2019/01/16	2	20.03	0	0.00	20.00	2	13,252	0.02%
2019/01/15	1	19.95	0	0.00	20.15	1	13,330	0.01%
2019/01/14	1	20.15	0.1	20.20	20.20	1	13,072	0.01%
2019/01/10	1	20.15	1	20.15	20.20	0	13,134	0.00%
2019/01/09	0.2	20.20	0	0.00	20.20	0.2	13,208	0.00%
2019/01/08	2.7	19.93	1	19.95	19.95	1.7	13,166	0.01%
2019/01/07	5.3	20.00	0	0.00	20.00	5.3	13,344	0.04%
2019/01/04	1	19.75	1	19.75	19.85	0	13,757	0.00%
2019/01/03	0	0.00	1	19.90	19.90	-1	14,644	-0.01%
2019/01/02	5	19.75	0	0.00	19.80	5	14,784	0.03%
2018/12/28	1	19.95	3	19.95	20.00	-2	14,930	-0.01%
2018/12/27	4.9	19.82	0	0.00	19.85	4.9	15,072	0.03%
2018/12/26	1.7	19.69	0	0.00	19.70	1.7	15,158	0.01%
2018/12/25	6.5	19.66	5	19.64	19.65	1.5	15,243	0.01%
2018/12/24	1.1	19.66	1	19.65	19.80	0.1	15,418	0.00%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/20	0.2	19.95	2	19.80	19.90	-1.8	15,670	-0.01%
2018/12/19	0.7	19.95	6.9	19.82	19.90	-6.2	15,710	-0.04%
2018/12/18	13.1	19.72	0	0.00	19.80	13.1	15,626	0.08%
2018/12/17	17	19.83	0	0.00	19.85	17	15,797	0.11%
2018/12/14	0.8	20.00	0	0.00	19.95	0.8	15,718	0.01%
2018/12/13	0	0.00	41	19.80	19.90	-41	15,678	-0.26%
2018/12/12	2	19.75	59	19.77	19.75	-57	15,670	-0.36%
2018/12/10	54	19.75	5	19.80	19.75	49	15,478	0.32%
2018/12/07	2	19.85	0	0.00	19.85	2	15,470	0.01%
2018/12/06	4.2	19.91	0	0.00	19.90	4.2	15,479	0.03%
2018/12/05	102	19.95	1	19.95	19.95	101	15,370	0.66%	大買/鉅額交易
2018/12/04	4.6	20.01	1	19.95	20.00	3.6	15,341	0.02%
2018/12/03	2	20.00	0	0.00	20.05	2	15,249	0.01%
2018/11/30	54	20.15	51	20.35	19.95	3	14,999	0.02%
2018/11/29	0	0.00	101	20.30	20.20	-101	13,787	-0.73%	大賣/鉅額交易
2018/11/28	6	20.25	0.1	20.35	20.25	5.9	13,781	0.04%
2018/11/27	3.5	20.22	0	0.00	20.35	3.5	13,689	0.03%
2018/11/26	0.5	20.35	0	0.00	20.20	0.5	13,754	0.00%
2018/11/23	1	20.30	0	0.00	20.30	1	13,674	0.01%
2018/11/22	0	20.35	0	0.00	20.35	0	13,672	0.00%
2018/11/21	101	20.27	0	20.35	20.35	101	13,660	0.74%	大買/
2018/11/20	21.3	20.40	0	0.00	20.40	21.3	13,651	0.16%
2018/11/19	0.8	20.45	13	20.45	20.45	-12.2	13,610	-0.09%
2018/11/16	0	0.00	71	20.41	20.40	-71	13,653	-0.52%
2018/11/15	53.1	20.30	151	20.25	20.30	-97.9	13,690	-0.72%	大賣/
2018/11/14	0	20.40	2	20.15	20.40	-2	13,744	-0.01%
2018/11/13	4	20.00	0	0.00	20.00	4	13,770	0.03%
2018/11/12	0	0.00	202	20.20	20.20	-202	13,651	-1.48%	大賣/鉅額交易
2018/11/09	2	20.20	0	0.00	20.25	2	13,745	0.01%
2018/11/08	1.8	20.19	2	20.20	20.30	-0.2	13,805	0.00%
2018/11/07	0.4	20.00	25	19.95	20.00	-24.6	13,680	-0.18%
2018/11/06	0.2	19.90	100	19.80	19.85	-99.8	13,744	-0.73%
2018/11/05	41	19.59	4	19.65	19.75	37	14,503	0.26%
2018/11/02	2	19.50	50	19.55	19.65	-48	15,174	-0.32%
2018/11/01	81	19.45	0	0.00	19.40	81	15,487	0.52%
2018/10/31	7	19.49	1	19.50	19.55	6	15,679	0.04%
2018/10/30	12	19.34	0	0.00	19.40	12	15,741	0.08%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	1.5	19.45	9.2	19.37	19.50	-7.7	15,824	-0.05%
2018/10/25	3.5	19.39	19	19.27	19.40	-15.5	15,814	-0.10%
2018/10/24	25	19.37	3	19.57	19.50	22	15,712	0.14%
2018/10/23	32	19.63	0	0.00	19.60	32	15,663	0.20%
2018/10/22	7.3	19.70	10	19.80	19.90	-2.8	15,776	-0.02%
2018/10/19	1.7	19.79	1.6	19.81	19.85	0.1	15,905	0.00%
2018/10/18	10.2	19.78	0	0.00	19.80	10.2	15,881	0.06%
2018/10/17	3.3	19.81	0	0.00	19.75	3.3	15,910	0.02%
2018/10/16	11	19.80	0	0.00	19.80	11	15,759	0.07%
2018/10/15	2	19.88	0	0.00	19.80	2	15,581	0.01%
2018/10/12	62	19.80	0	0.00	20.10	62	15,337	0.40%
2018/10/11	110	20.08	522	20.00	19.95	-412	14,895	-2.77%	大買/大賣/鉅額交易
2018/10/09	9	20.51	2	20.65	20.60	7	13,961	0.05%
2018/10/08	1	20.60	3	20.55	20.50	-2.1	13,803	-0.01%
2018/10/05	2	20.43	5	20.45	20.40	-3	13,606	-0.02%
2018/10/04	4	20.50	7	20.48	20.50	-3	13,384	-0.02%
2018/10/03	1	20.55	40	20.60	20.55	-39	13,224	-0.29%
2018/10/02	3	20.65	1	20.65	20.60	2	13,181	0.02%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	0	0.00	20	20.90	20.80	-20	13,046	-0.15%
2018/09/27	1.8	20.89	0	0.00	20.95	1.8	12,889	0.01%
2018/09/26	19	20.81	0	0.00	20.80	19	12,705	0.15%
2018/09/25	5.6	20.71	13	20.76	20.80	-7.3	12,703	-0.06%
2018/09/21	2	20.70	4.1	20.69	20.70	-2.1	12,669	-0.02%
2018/09/20	1	20.65	2	20.65	20.60	-1	12,513	-0.01%
2018/09/19	2.8	20.49	1	20.50	20.55	1.8	12,606	0.01%
2018/09/18	0	20.50	0	0.00	20.40	0	12,690	0.00%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/13	0.2	20.60	8	20.46	20.55	-7.8	13,007	-0.06%
2018/09/12	0.2	20.50	1	20.35	20.40	-0.8	13,026	-0.01%
2018/09/11	1	20.35	0	0.00	20.40	1	13,095	0.01%
2018/09/10	4	20.36	6	20.30	20.35	-2	13,387	-0.01%
2018/09/07	0	20.50	24	20.45	20.40	-24	13,665	-0.18%
2018/09/06	3.2	20.38	7	20.35	20.50	-3.8	13,713	-0.03%
2018/09/05	3	20.40	2	20.35	20.35	1	13,747	0.01%
2018/09/04	1	20.45	3	20.50	20.45	-2	13,715	-0.01%
2018/09/03	0	0.00	1	20.40	20.50	-1	13,686	-0.01%
2018/08/31	0	0.00	5	20.45	20.55	-5	13,770	-0.04%
2018/08/30	0	0.00	2	20.43	20.40	-2	13,775	-0.01%
2018/08/29	0	20.50	0	0.00	20.50	0	13,910	0.00%
2018/08/28	6.2	20.41	3	20.42	20.45	3.2	13,931	0.02%
2018/08/27	0.3	20.45	5	20.38	20.35	-4.7	13,980	-0.03%
2018/08/23	0	20.60	2.1	20.51	20.55	-2.1	15,122	-0.01%
2018/08/22	1	20.50	1	20.50	20.50	0	15,393	0.00%
2018/08/21	16	20.44	5	20.45	20.45	11	15,264	0.07%
2018/08/20	0.1	20.40	2	20.30	20.35	-1.9	15,243	-0.01%
2018/08/17	1.2	20.27	23	20.25	20.25	-21.8	15,218	-0.14%
2018/08/16	21.3	20.15	0	0.00	20.15	21.3	15,237	0.14%
2018/08/15	3.1	20.29	3.5	20.25	20.20	-0.4	15,188	0.00%
2018/08/14	15.2	20.35	11	20.40	20.35	4.2	15,051	0.03%
2018/08/13	9	20.41	10	20.41	20.40	-1	15,029	-0.01%
2018/08/10	6.1	20.44	13	20.52	20.50	-6.9	14,979	-0.05%
2018/08/09	28	21.33	7	21.32	21.35	21	14,262	0.15%
2018/08/08	3.7	21.26	6	21.25	21.30	-2.3	13,596	-0.02%
2018/08/07	10.2	21.25	1	21.25	21.25	9.2	13,425	0.07%
2018/08/06	3.2	21.14	2	21.15	21.20	1.2	13,258	0.01%
2018/08/03	1	20.95	0	0.00	21.05	1	13,145	0.01%
2018/08/02	2.2	21.00	0.1	21.00	20.95	2.1	13,076	0.02%
2018/08/01	0	0.00	1	21.05	21.05	-1	12,969	-0.01%
2018/07/31	0	21.00	0	0.00	21.05	0	12,901	0.00%
2018/07/30	29.3	21.00	1	20.95	21.00	28.3	12,737	0.22%
2018/07/27	0	21.00	11	20.98	21.00	-11	12,644	-0.09%
2018/07/26	0.3	20.90	2.2	20.90	20.90	-1.9	12,461	-0.02%
2018/07/25	2.3	20.80	3	20.85	20.80	-0.7	12,412	-0.01%
2018/07/24	46	20.77	3	20.85	20.85	43	12,438	0.35%
2018/07/23	0	20.75	3	20.73	20.75	-3	12,613	-0.02%
2018/07/20	0.2	20.70	21.3	20.60	20.70	-21.1	12,632	-0.17%
2018/07/19	2.7	20.65	0	0.00	20.60	2.7	12,655	0.02%
2018/07/18	1	20.75	0	0.00	20.75	1	12,722	0.01%
2018/07/17	0	20.70	10	20.65	20.60	-10	12,746	-0.08%
2018/07/16	0	0.00	76	20.65	20.60	-76	12,769	-0.60%
2018/07/13	1	20.60	20	20.60	20.65	-19	12,872	-0.15%
2018/07/12	0.2	20.60	0	0.00	20.60	0.2	12,895	0.00%
2018/07/11	0	20.50	0	0.00	20.40	0	12,950	0.00%
2018/07/10	1.2	20.46	0	0.00	20.50	1.2	12,983	0.01%
2018/07/09	8	20.32	0	0.00	20.35	8	13,016	0.06%
2018/07/06	5.2	20.20	0	0.00	20.25	5.2	13,005	0.04%
2018/07/05	17	20.31	1	20.25	20.20	16	12,962	0.12%
2018/07/04	1	20.30	3	20.30	20.30	-2	13,016	-0.02%
2018/07/03	32	20.30	0	0.00	20.20	32	13,139	0.24%
2018/07/02	51	20.40	2	20.40	20.30	49	13,109	0.37%
2018/06/29	0.1	20.60	0	0.00	20.60	0.1	13,082	0.00%
2018/06/28	0	20.35	0	0.00	20.35	0	12,928	0.00%
2018/06/27	1.3	20.36	0	0.00	20.35	1.3	12,830	0.01%
2018/06/26	0	0.00	0.1	20.45	20.35	-0.1	12,851	0.00%
2018/06/25	2	20.52	0	0.00	20.45	2	12,814	0.02%
2018/06/22	1	20.41	1	20.55	20.65	0	12,807	0.00%
2018/06/21	4	20.54	0	0.00	20.50	4	12,710	0.03%
2018/06/20	1	20.60	0	0.00	20.50	1	12,782	0.01%
2018/06/19	14.7	20.50	0	0.00	20.40	14.7	12,743	0.12%
2018/06/15	1	20.70	2	20.80	20.70	-1	12,463	-0.01%
2018/06/14	3	20.80	0	0.00	20.70	3	12,164	0.02%
2018/06/13	9.1	20.90	0	0.00	20.90	9.1	12,149	0.07%
2018/06/11	0	21.10	0	0.00	21.10	0	12,523	0.00%
2018/06/08	1.7	20.97	2	21.00	21.05	-0.3	12,609	0.00%
2018/06/07	0.2	21.00	1	21.10	21.10	-0.8	12,728	-0.01%
2018/06/06	0.2	20.95	100	20.95	21.00	-99.8	12,734	-0.78%
2018/06/05	21	20.85	3	20.85	20.90	18	12,607	0.14%
2018/06/01	23.5	20.41	13	20.35	20.75	10.5	12,550	0.08%
2018/05/31	10	20.45	0	0.00	20.35	10	12,429	0.08%
2018/05/30	73	20.70	0	0.00	20.55	73	11,583	0.63%
2018/05/29	11	20.85	0	0.00	20.95	11	11,488	0.10%
2018/05/28	6.2	20.86	0	0.00	20.95	6.2	11,623	0.05%
2018/05/25	0.3	20.80	2	20.75	20.85	-1.7	11,844	-0.01%
2018/05/24	3.2	20.67	0	0.00	20.75	3.2	11,927	0.03%
2018/05/23	4	20.65	0	0.00	20.60	4	12,047	0.03%
2018/05/22	4	20.70	15	20.72	20.70	-11	12,129	-0.09%
2018/05/21	0.5	20.80	13	20.84	20.80	-12.5	12,281	-0.10%
2018/05/18	2	20.65	2	20.75	20.80	0	12,497	0.00%
2018/05/17	2.1	20.65	6	20.75	20.65	-3.9	12,745	-0.03%
2018/05/16	7	20.65	20.4	20.65	20.65	-13.4	12,786	-0.10%
2018/05/15	3	20.72	0	0.00	20.55	3	13,080	0.02%
2018/05/14	2.2	20.61	1	20.70	20.70	1.2	13,806	0.01%
2018/05/11	3	20.47	5	20.52	20.60	-2	13,895	-0.01%
2018/05/10	3	20.35	0	0.00	20.35	3	13,823	0.02%
2018/05/09	7.3	20.35	4	20.30	20.30	3.3	13,841	0.02%
2018/05/08	3	20.33	0	0.00	20.35	3	13,913	0.02%
2018/05/07	13.2	20.30	0.5	20.40	20.30	12.8	13,992	0.09%
2018/05/04	2	20.35	0	0.00	20.30	2	13,988	0.01%
2018/05/03	1	20.45	3.6	20.45	20.40	-2.6	13,969	-0.02%
2018/05/02	0	0.00	1	20.45	20.45	-1	14,052	-0.01%
2018/04/30	2	20.45	2	20.45	20.40	0	14,058	0.00%
2018/04/27	3.1	20.34	0	0.00	20.45	3.1	14,028	0.02%
2018/04/26	0.2	20.50	5.2	20.50	20.50	-5	13,954	-0.04%
2018/04/25	8.4	20.43	1	20.40	20.50	7.4	13,979	0.05%
2018/04/24	109	20.45	0	0.00	20.50	109	14,070	0.77%	大買/鉅額交易
2018/04/23	10.1	20.45	3	20.38	20.50	7.1	14,225	0.05%
2018/04/20	0.1	20.40	6	20.39	20.40	-5.9	14,265	-0.04%
2018/04/19	0.9	20.40	0	0.00	20.40	0.9	14,392	0.01%
2018/04/18	28	20.25	51	20.20	20.25	-23	14,412	-0.16%
2018/04/17	10	20.24	26	20.20	20.25	-16	14,531	-0.11%
2018/04/16	16.2	20.27	20	20.28	20.25	-3.8	14,616	-0.03%
2018/04/13	1	20.30	0	0.00	20.30	1	14,736	0.01%
2018/04/12	0.4	20.35	0.5	20.35	20.35	-0.1	14,991	0.00%
2018/04/11	1.2	20.35	0.1	20.35	20.30	1.1	15,149	0.01%
2018/04/10	0.5	20.35	0	0.00	20.30	0.5	15,179	0.00%
2018/04/09	11	20.15	0	0.00	20.20	11	15,205	0.07%
2018/04/03	1	20.25	1	20.25	20.20	0	15,129	0.00%
2018/04/02	1	20.30	0	0.00	20.25	1	15,180	0.01%
2018/03/31	1	20.30	1	20.30	20.30	0	15,155	0.00%
2018/03/30	0	0.00	6	20.24	20.25	-6	15,169	-0.04%
2018/03/29	0.1	20.25	2	20.23	20.25	-2	15,097	-0.01%
2018/03/28	0.3	20.20	4	20.15	20.20	-3.7	14,917	-0.02%
2018/03/27	0.1	20.20	5	20.15	20.20	-4.9	14,848	-0.03%
2018/03/26	0.5	20.10	5	20.00	20.05	-4.5	14,743	-0.03%
2018/03/23	0	0.00	3	20.05	20.05	-3	14,680	-0.02%
2018/03/22	1	20.15	0	0.00	20.15	1	14,604	0.01%
2018/03/21	1.1	20.10	1	20.15	20.10	0.1	14,523	0.00%
2018/03/20	10	20.13	10	20.13	20.10	0	14,697	0.00%
2018/03/19	0.7	20.20	0	0.00	20.20	0.7	14,759	0.00%
2018/03/16	11.4	20.19	14	20.15	20.15	-2.6	14,755	-0.02%
2018/03/14	1	20.15	2	20.15	20.15	-1	14,458	-0.01%
2018/03/13	0.3	20.15	9	20.14	20.15	-8.7	14,528	-0.06%
2018/03/12	1.9	20.02	3	20.00	20.05	-1.1	14,424	-0.01%
2018/03/09	1	19.95	8	19.99	20.00	-7	14,647	-0.05%
2018/03/08	0.8	19.95	1	19.90	19.90	-0.2	14,711	0.00%
2018/03/07	2	19.90	0	0.00	19.85	2	14,827	0.01%
2018/03/06	4.3	19.90	0	0.00	19.95	4.3	14,871	0.03%
2018/03/05	8	19.84	0	0.00	19.80	8	15,202	0.05%
2018/03/02	14	19.79	0	0.00	19.80	14	15,164	0.09%
2018/03/01	4	19.96	10	20.00	19.95	-6	15,094	-0.04%
2018/02/27	2	20.12	22	20.09	20.00	-20	15,014	-0.13%
2018/02/26	0.7	20.10	58	20.05	20.10	-57.3	14,821	-0.39%
2018/02/23	53	19.95	12.4	19.97	19.90	40.6	14,730	0.28%
2018/02/22	5.2	19.78	1	19.65	19.85	4.2	14,828	0.03%
2018/02/21	6	19.72	4	19.70	19.75	2	14,934	0.01%
2018/02/12	9	19.49	0.1	19.70	19.45	9	14,828	0.06%
2018/02/09	17	19.46	1	19.45	19.45	16	14,731	0.11%
2018/02/08	42.8	19.69	3	19.65	19.70	39.8	14,738	0.27%
2018/02/07	15.1	19.79	21	19.70	19.65	-6	14,846	-0.04%
2018/02/06	60.3	19.65	23	19.65	19.50	37.3	14,673	0.25%
2018/02/05	6.3	19.95	10	19.95	20.10	-3.7	13,880	-0.03%
2018/02/02	0	0.00	15	20.10	20.15	-15	13,758	-0.11%
2018/02/01	0	0.00	37	20.15	20.15	-37	13,744	-0.27%
2018/01/31	23	19.99	18	20.01	20.15	5	13,795	0.04%
2018/01/30	0	0.00	3	20.13	20.05	-3	13,776	-0.02%
2018/01/29	0	20.10	3.7	20.14	20.20	-3.7	13,903	-0.03%
2018/01/26	1.3	20.09	13	20.09	20.05	-11.7	14,056	-0.08%
2018/01/25	0.3	20.00	13	20.10	20.10	-12.7	14,021	-0.09%
2018/01/24	12.1	19.95	0	0.00	20.00	12.1	14,001	0.09%
2018/01/23	20.1	19.99	0	0.00	20.00	20.1	14,034	0.14%
2018/01/22	2.1	20.00	2	19.95	20.00	0.1	14,205	0.00%
2018/01/19	263.7	20.00	8	19.98	20.05	255.7	14,874	1.72%	大買/鉅額交易
2018/01/18	10	20.10	0	0.00	20.05	10	15,315	0.07%
2018/01/17	221	20.00	3.4	20.01	20.05	217.6	15,281	1.42%	大買/鉅額交易
2018/01/16	0.2	20.00	0	0.00	20.00	0.2	15,215	0.00%
2018/01/15	32.4	19.90	1	19.90	20.00	31.4	15,109	0.21%
2018/01/12	0.2	19.85	2	19.80	19.85	-1.8	15,158	-0.01%
2018/01/11	0.5	19.85	1	19.80	19.85	-0.5	15,111	0.00%
2018/01/10	1.5	19.85	3	19.82	19.85	-1.5	15,259	-0.01%
2018/01/09	3	19.85	4.6	19.82	19.85	-1.6	15,173	-0.01%
2018/01/08	24.3	19.83	27.1	19.82	19.85	-2.8	15,307	-0.02%
2018/01/05	0.1	19.70	10	19.65	19.70	-10	15,164	-0.07%
2018/01/04	2.1	19.60	0	0.00	19.60	2.1	15,330	0.01%
2018/01/02	2	19.50	1	19.55	19.55	1	15,625	0.01%