第一金 (2892)-玉山-新莊券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/11/22	0	0.00	5.1	27.60	27.65	-5.1	17,750	-0.03%
2024/11/21	3.6	27.44	4.6	27.38	27.60	-1	17,667	-0.01%
2024/11/20	0	0.00	5	27.75	27.60	-5	17,502	-0.03%
2024/11/19	0	0.00	39	27.86	27.95	-39	17,178	-0.23%
2024/11/18	2.1	27.50	5	27.54	27.65	-2.9	16,318	-0.02%
2024/11/15	0	27.05	84.1	27.16	27.30	-84.1	15,690	-0.54%
2024/11/14	32.7	26.34	6	26.35	26.20	26.7	15,041	0.18%
2024/11/13	9.2	26.43	65.1	26.40	26.60	-55.8	14,887	-0.38%
2024/11/12	48.5	26.56	0	0.00	26.50	48.5	14,595	0.33%
2024/11/11	19.7	26.80	4.6	26.76	26.75	15.1	14,234	0.11%
2024/11/08	24	26.86	0	0.00	26.80	24	14,328	0.17%
2024/11/07	8.8	26.86	0	0.00	26.80	8.8	14,622	0.06%
2024/11/06	8.3	26.96	0	0.00	26.90	8.3	15,006	0.06%
2024/11/05	35.6	27.03	0	0.00	27.10	35.6	15,478	0.23%
2024/11/04	7	27.10	2.6	27.12	27.10	4.4	15,955	0.03%
2024/11/01	2.2	26.90	0.1	27.00	27.00	2.1	16,582	0.01%
2024/10/30	8.2	26.99	0.1	27.05	27.15	8.1	16,516	0.05%
2024/10/29	17.1	26.99	0	0.00	27.10	17.1	16,598	0.10%
2024/10/28	2	27.08	0.1	27.25	27.35	1.9	16,654	0.01%
2024/10/25	1.4	27.23	0.1	27.30	27.35	1.2	16,774	0.01%
2024/10/24	6	27.08	1	27.25	27.25	5	17,001	0.03%
2024/10/23	4.3	27.17	0	0.00	27.15	4.3	17,176	0.02%
2024/10/22	1	27.45	2	27.20	27.50	-1	17,223	-0.01%
2024/10/21	3.2	27.35	4	27.30	27.25	-0.8	17,241	0.00%
2024/10/18	1	27.50	12	27.52	27.60	-11	17,317	-0.06%
2024/10/17	10.2	27.05	0	27.10	27.15	10.2	17,415	0.06%
2024/10/16	2	27.05	0	0.00	27.05	2	17,461	0.01%
2024/10/15	4.7	27.18	5.7	27.14	27.35	-1	17,420	-0.01%
2024/10/14	3.2	26.91	0	0.00	26.90	3.2	17,329	0.02%
2024/10/11	1.3	26.91	8	26.96	26.85	-6.7	17,427	-0.04%
2024/10/09	36.2	26.89	0.3	26.90	26.80	35.9	17,567	0.20%
2024/10/08	17.1	26.89	0	0.00	26.95	17.1	17,498	0.10%
2024/10/07	7	27.09	3.4	27.11	27.05	3.6	17,399	0.02%
2024/10/04	3	27.18	3	27.02	27.20	0	17,263	0.00%
2024/10/01	7.3	27.29	0.4	27.35	27.25	6.9	17,047	0.04%
2024/09/30	3	27.56	13	27.65	27.40	-10	17,127	-0.06%
2024/09/27	1.8	27.74	1.1	27.75	27.80	0.7	17,158	0.00%
2024/09/26	0.3	27.75	0	0.00	27.80	0.3	17,137	0.00%
2024/09/25	1.4	27.66	0	0.00	27.70	1.4	17,052	0.01%
2024/09/24	4	27.34	10	27.36	27.55	-6	17,032	-0.04%
2024/09/23	5.3	27.26	2	27.30	27.35	3.3	17,044	0.02%
2024/09/20	1.8	27.37	54.8	27.32	27.30	-53.1	17,054	-0.31%
2024/09/19	1	27.20	3	27.23	27.20	-2	16,754	-0.01%
2024/09/18	0.5	27.30	0.4	27.32	27.15	0.1	16,790	0.00%
2024/09/16	2.1	27.28	0	0.00	27.35	2.1	17,042	0.01%
2024/09/13	3.6	27.25	0	0.00	27.25	3.6	17,124	0.02%
2024/09/12	1	27.05	2.7	27.34	27.40	-1.7	17,232	-0.01%
2024/09/11	2.4	27.03	4	27.26	27.00	-1.6	17,138	-0.01%
2024/09/10	1.1	27.12	3	27.25	27.30	-1.9	17,075	-0.01%
2024/09/09	14.2	26.79	9	26.75	26.95	5.2	16,874	0.03%
2024/09/06	9	26.78	0	0.00	27.05	9	16,808	0.05%
2024/09/05	2.6	26.84	1.2	27.00	26.85	1.4	16,817	0.01%
2024/09/04	21.1	26.64	2	26.61	26.70	19.1	16,875	0.11%
2024/09/03	20.2	27.03	0	0.00	26.95	20.2	16,686	0.12%
2024/09/02	3.1	27.17	3	27.20	27.20	0.1	16,748	0.00%
2024/08/30	0.2	27.30	3.1	27.15	27.25	-2.9	16,856	-0.02%
2024/08/29	3	27.07	0.3	27.20	27.05	2.7	16,741	0.02%
2024/08/28	2.2	27.15	1	27.20	27.20	1.2	16,786	0.01%
2024/08/27	2	27.23	0	0.00	27.15	2	17,616	0.01%
2024/08/26	7.5	27.34	30.2	27.47	27.45	-22.7	17,847	-0.13%
2024/08/23	1.1	27.21	1	27.25	27.10	0.1	18,180	0.00%
2024/08/22	0	0.00	0.5	27.25	27.25	-0.5	18,239	0.00%
2024/08/21	2	27.08	0.1	27.20	27.20	1.9	18,507	0.01%
2024/08/20	2.9	27.07	2	27.00	27.15	0.9	18,753	0.00%
2024/08/19	1	26.90	3.3	26.86	26.85	-2.3	19,222	-0.01%
2024/08/16	3.3	26.93	11	27.05	26.85	-7.7	19,506	-0.04%
2024/08/15	10	26.72	0	0.00	26.55	10	19,929	0.05%
2024/08/14	0	0.00	2	27.00	27.00	-2	20,630	-0.01%
2024/08/13	71.1	26.89	1	26.90	26.80	70.1	21,049	0.33%
2024/08/12	1.5	27.05	1	26.95	27.00	0.5	21,062	0.00%
2024/08/09	8.1	26.90	4	27.00	26.85	4.1	21,000	0.02%
2024/08/08	89.2	26.51	9	26.60	26.40	80.2	20,644	0.39%
2024/08/07	21.2	28.33	2.2	28.35	28.25	19	20,144	0.09%
2024/08/06	11.2	28.26	30.3	28.01	28.20	-19.1	19,803	-0.10%
2024/08/05	24.5	27.99	6.1	27.98	28.05	18.4	19,387	0.09%
2024/08/02	0.6	29.08	6	29.20	29.10	-5.4	18,926	-0.03%
2024/08/01	0	0.00	2	29.35	29.45	-2	18,749	-0.01%
2024/07/31	0	0.00	1	29.45	29.35	-1	18,893	-0.01%
2024/07/30	0	0.00	11.2	29.24	29.35	-11.2	18,731	-0.06%
2024/07/29	0.1	29.40	12.2	29.47	29.50	-12.1	18,681	-0.06%
2024/07/26	0.3	29.30	3.5	29.23	29.30	-3.1	18,481	-0.02%
2024/07/23	1.2	29.15	1	29.25	29.30	0.2	18,502	0.00%
2024/07/22	3.7	28.92	22	28.94	29.00	-18.3	18,451	-0.10%
2024/07/19	7.2	28.99	4	29.01	29.15	3.2	18,409	0.02%
2024/07/18	0	0.00	8.2	29.20	29.40	-8.2	18,229	-0.04%
2024/07/17	1	29.00	3.4	28.96	29.00	-2.4	17,927	-0.01%
2024/07/16	5	28.99	5	29.02	29.00	0	17,916	0.00%
2024/07/15	3.1	28.95	2	28.90	29.00	1.1	18,134	0.01%
2024/07/12	4	28.82	0.5	28.80	28.90	3.6	18,097	0.02%
2024/07/11	0	0.00	4	28.89	28.85	-4	18,034	-0.02%
2024/07/10	2.6	28.77	0.9	28.75	28.75	1.7	18,260	0.01%
2024/07/09	3.3	28.69	30	28.70	28.65	-26.7	18,170	-0.15%
2024/07/08	0.2	28.65	24.2	28.62	28.65	-24	18,107	-0.13%
2024/07/05	0.6	28.66	1	28.55	28.60	-0.4	18,089	0.00%
2024/07/04	1	28.45	2.4	28.53	28.60	-1.4	18,172	-0.01%
2024/07/03	1.5	28.09	6.1	28.43	28.45	-4.6	18,068	-0.03%
2024/07/02	6.1	27.93	2.1	27.98	28.00	4	17,911	0.02%
2024/07/01	4.1	28.06	1.1	28.05	28.00	3.1	18,108	0.02%
2024/06/28	0	0.00	7.1	28.08	28.10	-7.1	18,137	-0.04%
2024/06/27	3.3	27.90	0	0.00	28.00	3.3	18,052	0.02%
2024/06/26	9.1	28.00	0	28.00	28.00	9.1	18,086	0.05%
2024/06/25	2.3	28.23	0	0.00	28.20	2.3	18,086	0.01%
2024/06/24	0.5	28.05	2	28.00	28.15	-1.5	18,037	-0.01%
2024/06/21	4.3	28.00	0.4	28.00	28.00	3.9	17,998	0.02%
2024/06/20	5.9	28.04	2	28.10	28.10	3.9	17,764	0.02%
2024/06/19	5	28.10	21.4	28.19	28.10	-16.4	17,778	-0.09%
2024/06/18	1	28.10	7	28.00	28.10	-6	17,832	-0.03%
2024/06/17	1	28.09	5	28.00	27.95	-4	17,950	-0.02%
2024/06/13	0.1	27.80	3	27.90	27.80	-2.9	18,027	-0.02%
2024/06/12	3	27.77	0	0.00	27.70	3	18,487	0.02%
2024/06/11	4.4	27.93	0.2	27.90	27.80	4.3	18,774	0.02%
2024/06/07	6.2	27.81	0.1	27.70	27.80	6.1	18,801	0.03%
2024/06/06	14.1	27.50	7	27.55	27.50	7.1	18,763	0.04%
2024/06/05	0.9	27.59	6	27.58	27.45	-5.1	18,680	-0.03%
2024/06/04	2	27.40	7.4	27.54	27.45	-5.4	18,695	-0.03%
2024/06/03	4	27.59	0	27.55	27.55	4	18,652	0.02%
2024/05/31	13.1	27.52	1.4	27.64	27.50	11.7	18,618	0.06%
2024/05/30	11.5	27.39	0	0.00	27.30	11.5	17,908	0.06%
2024/05/29	29.4	27.80	0.2	27.90	27.60	29.2	17,838	0.16%
2024/05/28	8	28.17	10	28.20	28.05	-2	17,463	-0.01%
2024/05/27	3.2	28.16	0	28.20	28.30	3.2	17,715	0.02%
2024/05/24	23.1	28.23	0.1	28.35	28.20	23	17,476	0.13%
2024/05/23	0.4	28.30	56	28.40	28.95	-55.6	17,302	-0.32%
2024/05/22	5	28.27	2.2	28.20	28.50	2.8	16,734	0.02%
2024/05/21	10.6	28.30	1	28.50	28.35	9.6	16,388	0.06%
2024/05/20	1.8	28.62	9.4	28.63	28.90	-7.6	15,840	-0.05%
2024/05/17	5	27.60	6.6	27.99	28.05	-1.6	14,951	-0.01%
2024/05/16	0	0.00	6.1	27.79	27.75	-6.1	14,519	-0.04%
2024/05/15	3	27.60	0	0.00	27.60	3	14,407	0.02%
2024/05/14	5.5	27.54	0.2	27.55	27.40	5.3	14,495	0.04%
2024/05/13	0.1	27.90	0	27.70	27.80	0.1	14,403	0.00%
2024/05/10	0.4	27.95	5.2	27.93	27.90	-4.8	14,308	-0.03%
2024/05/09	6	27.90	0.1	27.85	27.75	5.9	14,213	0.04%
2024/05/08	0	0.00	8	27.93	28.00	-8	14,187	-0.06%
2024/05/07	1	27.80	2.4	27.85	27.80	-1.4	14,080	-0.01%
2024/05/06	0.8	27.60	7.3	27.74	27.90	-6.5	14,004	-0.05%
2024/05/03	51.3	27.43	0	0.00	27.40	51.3	13,683	0.38%
2024/05/02	0.8	27.40	3	27.50	27.35	-2.2	13,648	-0.02%
2024/04/30	0.7	27.50	2	27.45	27.35	-1.3	13,538	-0.01%
2024/04/29	3	27.12	7	27.34	27.50	-4	13,486	-0.03%
2024/04/26	14.5	26.95	0.1	27.05	26.95	14.5	13,225	0.11%
2024/04/25	18	26.96	0	27.05	26.90	17.9	13,260	0.14%
2024/04/24	0	0.00	0.2	27.13	27.20	-0.2	13,199	0.00%
2024/04/23	4.3	27.08	1	27.15	27.15	3.3	13,552	0.02%
2024/04/22	0	0.00	5	27.10	27.10	-5	13,709	-0.04%
2024/04/19	84.4	26.65	0	0.00	26.65	84.4	13,683	0.62%
2024/04/18	22.1	26.93	0	0.00	26.90	22.1	13,366	0.17%
2024/04/17	15.1	26.91	0	0.00	26.90	15.1	13,304	0.11%
2024/04/16	54.5	26.83	4	27.10	26.75	50.5	13,255	0.38%
2024/04/15	3	27.27	0	0.00	27.20	3	12,912	0.02%
2024/04/12	1.3	27.26	1	27.25	27.35	0.3	12,922	0.00%
2024/04/11	3.4	27.45	0	0.00	27.45	3.4	12,870	0.03%
2024/04/10	3.5	27.50	0	0.00	27.50	3.5	12,862	0.03%
2024/04/09	10	27.48	0.1	27.45	27.55	9.9	12,897	0.08%
2024/04/08	0.3	27.45	0	0.00	27.45	0.3	12,933	0.00%
2024/04/03	33.1	27.32	0	0.00	27.15	33.1	12,931	0.26%
2024/04/02	3.2	27.65	1	27.70	27.75	2.2	12,738	0.02%
2024/04/01	1	27.75	1	27.75	27.75	0	12,763	0.00%
2024/03/29	0	0.00	7	27.67	27.70	-7	12,727	-0.05%
2024/03/28	104	27.65	0	0.00	27.60	104	12,575	0.83%	大買/鉅額交易
2024/03/27	0.5	27.75	10	27.75	27.70	-9.5	12,472	-0.08%
2024/03/26	0.1	27.65	1.4	27.62	27.80	-1.3	12,502	-0.01%
2024/03/25	3.6	27.62	1	27.65	27.70	2.5	12,610	0.02%
2024/03/22	10	27.57	27.3	27.55	27.60	-17.3	12,632	-0.14%
2024/03/21	0	0.00	0.1	27.45	27.55	-0.1	12,499	0.00%
2024/03/20	15.2	27.30	6	27.30	27.20	9.2	12,578	0.07%
2024/03/19	13.2	27.35	0	0.00	27.35	13.2	12,480	0.11%
2024/03/18	36	27.44	30.6	27.45	27.45	5.4	12,439	0.04%
2024/03/15	70	27.44	0.4	27.50	27.60	69.7	12,363	0.56%
2024/03/14	23.1	27.45	0.3	27.45	27.65	22.8	11,837	0.19%
2024/03/13	1.3	27.15	4.9	27.24	27.25	-3.6	11,503	-0.03%
2024/03/12	8.1	27.05	30	27.05	27.05	-21.9	11,330	-0.19%
2024/03/11	14.5	27.10	0.2	27.10	27.05	14.3	11,319	0.13%
2024/03/08	0	27.10	19.2	27.13	27.10	-19.2	11,310	-0.17%
2024/03/07	14.4	27.00	0.2	27.05	27.00	14.2	11,333	0.13%
2024/03/06	3.1	27.03	5	27.04	27.10	-2	11,411	-0.02%
2024/03/05	24	26.93	0	0.00	26.90	24	11,789	0.20%
2024/03/04	31.3	26.95	5.5	27.01	26.95	25.8	11,792	0.22%
2024/03/01	35.5	27.05	0.5	27.10	27.05	35	11,812	0.30%
2024/02/29	4.2	26.99	6	27.02	27.10	-1.8	11,947	-0.02%
2024/02/27	1	26.95	0	0.00	26.90	1	11,741	0.01%
2024/02/26	9.1	26.98	5.4	26.99	26.90	3.6	11,702	0.03%
2024/02/23	1.5	27.21	2.4	27.17	27.15	-0.8	11,600	-0.01%
2024/02/22	0.3	27.25	1	27.25	27.25	-0.8	11,877	-0.01%
2024/02/21	1	27.15	0	0.00	27.20	1	11,862	0.01%
2024/02/20	4	27.39	2	27.30	27.40	2	11,915	0.02%
2024/02/19	7.1	27.09	3.4	27.21	27.20	3.6	12,068	0.03%
2024/02/16	0.1	26.85	9	26.85	26.85	-8.9	12,124	-0.07%
2024/02/15	4.4	26.85	36	26.89	26.75	-31.6	12,089	-0.26%
2024/02/05	1.8	26.84	2.4	26.87	26.80	-0.6	11,901	-0.01%
2024/02/02	3	26.88	18	26.98	27.00	-15	11,830	-0.13%
2024/02/01	1	26.70	12.6	26.81	26.90	-11.6	11,822	-0.10%
2024/01/31	1.1	26.51	0	0.00	26.60	1.1	11,711	0.01%
2024/01/30	3.7	26.72	0	0.00	26.50	3.7	11,655	0.03%
2024/01/29	0.2	26.83	2	26.90	26.80	-1.8	11,718	-0.02%
2024/01/25	2.2	26.75	3	26.60	26.65	-0.8	11,726	-0.01%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/23	11.1	26.51	2	26.50	26.50	9.1	11,731	0.08%
2024/01/22	5.1	26.49	0	0.00	26.40	5.1	11,756	0.04%
2024/01/19	11.1	26.41	1	26.45	26.45	10.1	11,730	0.09%
2024/01/18	1	26.25	0	0.00	26.20	1	11,764	0.01%
2024/01/17	43.6	26.22	3	26.33	26.10	40.6	11,754	0.35%
2024/01/16	22.9	26.57	0	0.00	26.50	22.9	11,459	0.20%
2024/01/15	7.9	26.87	0	27.05	26.80	7.9	11,258	0.07%
2024/01/12	4.1	26.92	0.3	27.00	26.90	3.8	11,395	0.03%
2024/01/10	0.6	27.15	0	0.00	26.90	0.6	11,439	0.01%
2024/01/09	1.1	27.15	0	0.00	27.05	1.1	11,468	0.01%
2024/01/08	0	0.00	0.3	27.25	27.25	-0.3	11,481	0.00%
2024/01/05	0.7	27.25	8	27.20	27.00	-7.3	11,476	-0.06%
2024/01/04	6	27.00	2	26.90	27.00	4	11,549	0.03%
2024/01/03	2.1	26.91	11	27.05	27.00	-8.9	11,752	-0.08%
2024/01/02	2	27.33	9	27.26	27.25	-7	11,700	-0.06%
2023/12/29	6	27.35	16	27.42	27.40	-10	11,710	-0.09%
2023/12/28	2	27.30	0	0.00	27.45	2	11,986	0.02%
2023/12/27	0	0.00	1	27.00	27.20	-1	11,954	-0.01%
2023/12/26	0	0.00	0	27.00	27.00	0	11,949	0.00%
2023/12/25	8.5	26.75	1	26.80	26.85	7.5	11,980	0.06%
2023/12/22	12.1	26.79	0	0.00	26.75	12.1	12,098	0.10%
2023/12/21	3.1	26.74	0	0.00	26.80	3.1	12,206	0.03%
2023/12/20	12.2	27.03	0.6	27.35	26.90	11.5	12,190	0.09%
2023/12/19	2.1	27.26	1	27.20	27.20	1.1	12,031	0.01%
2023/12/18	10.2	27.40	0	0.00	27.50	10.2	12,109	0.08%
2023/12/15	70.7	27.52	1	27.50	27.35	69.7	12,182	0.57%
2023/12/14	8.5	27.58	0	0.00	27.60	8.5	11,961	0.07%
2023/12/13	14.4	27.33	2	27.30	27.40	12.4	11,858	0.10%
2023/12/12	13	27.54	0	0.00	27.50	13	12,137	0.11%
2023/12/11	1.6	27.50	0.1	27.50	27.55	1.5	12,210	0.01%
2023/12/08	0	0.00	2	27.50	27.60	-2	12,224	-0.02%
2023/12/07	2.5	27.50	0.1	27.55	27.45	2.4	12,328	0.02%
2023/12/05	44	27.32	0.1	27.40	27.35	43.9	12,239	0.36%
2023/12/04	15	27.38	0	0.00	27.35	15	12,220	0.12%
2023/12/01	3	27.55	0	0.00	27.35	3	12,174	0.02%
2023/11/30	1	27.60	1.9	27.71	27.70	-0.9	12,014	-0.01%
2023/11/29	0.1	27.50	4.1	27.80	27.50	-4	11,585	-0.03%
2023/11/28	0	0.00	3	27.74	27.60	-3	11,458	-0.03%
2023/11/27	9	27.60	2.1	27.85	27.45	6.9	11,698	0.06%
2023/11/24	0.3	27.65	1.1	27.74	27.65	-0.8	11,623	-0.01%
2023/11/22	0	0.00	4.1	27.77	27.70	-4.1	11,480	-0.04%
2023/11/21	1	27.85	50.1	27.70	27.85	-49.1	11,594	-0.42%
2023/11/20	1.2	27.55	10.2	27.40	27.45	-9	11,446	-0.08%
2023/11/17	0	0.00	22.1	27.48	27.55	-22.1	11,503	-0.19%
2023/11/16	0	27.25	20	27.33	27.50	-20	11,395	-0.18%
2023/11/15	2.6	27.09	30.1	27.05	27.15	-27.4	11,271	-0.24%
2023/11/14	21.3	26.90	11	26.90	26.95	10.3	11,277	0.09%
2023/11/13	4.2	26.83	61	26.85	26.90	-56.8	11,486	-0.49%
2023/11/10	0.6	26.90	8	26.90	26.85	-7.4	11,695	-0.06%
2023/11/09	1	26.90	0	0.00	26.80	1	11,906	0.01%
2023/11/08	5	26.90	0.9	26.90	26.85	4.1	12,160	0.03%
2023/11/07	0.4	26.90	10	26.80	26.85	-9.6	12,848	-0.07%
2023/11/06	0.8	26.85	2.3	26.87	26.90	-1.5	13,334	-0.01%
2023/11/03	0.4	26.63	2	26.53	26.70	-1.6	13,520	-0.01%
2023/11/02	5	26.45	0.2	26.40	26.35	4.8	13,641	0.04%
2023/11/01	0.5	26.05	1	26.00	26.15	-0.5	13,861	0.00%
2023/10/31	6.3	25.90	0	0.00	25.90	6.3	14,169	0.04%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/27	4.3	25.96	0	0.00	26.00	4.3	14,522	0.03%
2023/10/26	6.6	25.87	0	0.00	25.85	6.6	14,678	0.04%
2023/10/25	5.6	26.01	0	0.00	25.95	5.6	14,611	0.04%
2023/10/24	30.1	26.02	0	0.00	26.00	30.1	14,735	0.20%
2023/10/23	28.8	26.04	1	26.05	26.00	27.8	14,869	0.19%
2023/10/20	11.6	26.13	2	26.35	26.20	9.5	14,880	0.06%
2023/10/19	16.7	26.54	0	0.00	26.40	16.7	14,692	0.11%
2023/10/18	5.1	26.65	0	0.00	26.70	5.1	14,710	0.03%
2023/10/17	12.2	26.51	3	26.80	26.65	9.2	14,709	0.06%
2023/10/16	2.6	26.67	1	26.70	26.75	1.6	14,736	0.01%
2023/10/13	3	26.78	1	26.80	26.70	2	14,838	0.01%
2023/10/12	2	26.90	10.1	26.90	27.00	-8	14,904	-0.05%
2023/10/11	3.1	26.64	0.4	26.68	26.85	2.7	14,925	0.02%
2023/10/06	0	26.55	1.7	26.52	26.55	-1.7	14,759	-0.01%
2023/10/05	7.8	26.28	16.3	26.05	26.20	-8.5	14,787	-0.06%
2023/10/04	38.9	26.04	2.3	26.14	26.00	36.5	14,770	0.25%
2023/10/03	9.8	26.46	4	26.48	26.40	5.8	14,554	0.04%
2023/10/02	5	26.54	4.1	26.56	26.55	0.9	14,675	0.01%
2023/09/28	9	26.49	0.2	26.60	26.55	8.8	14,899	0.06%
2023/09/27	12.8	26.54	6	26.50	26.50	6.8	14,900	0.05%
2023/09/26	9.4	26.58	0	0.00	26.55	9.4	14,850	0.06%
2023/09/25	17.1	26.71	0	0.00	26.90	17.1	14,744	0.12%
2023/09/22	11.7	26.56	0.3	26.75	26.65	11.4	14,802	0.08%
2023/09/21	7.2	26.63	0.2	26.88	26.55	7	14,822	0.05%
2023/09/20	12.1	27.00	6	26.96	27.00	6	14,912	0.04%
2023/09/19	2	27.00	6	27.00	27.10	-4	14,854	-0.03%
2023/09/18	1	26.90	2	27.00	27.00	-1	14,960	-0.01%
2023/09/15	28.7	26.84	0	0.00	26.90	28.7	15,054	0.19%
2023/09/14	18	26.92	3.2	26.87	27.10	14.9	14,807	0.10%
2023/09/13	11.1	26.74	0	0.00	26.75	11.1	14,706	0.08%
2023/09/12	2.1	26.63	2	26.60	26.75	0.1	14,916	0.00%
2023/09/11	2.4	26.57	16	26.50	26.60	-13.6	14,954	-0.09%
2023/09/08	10	26.58	0	0.00	26.55	10	14,958	0.07%
2023/09/07	0.5	26.45	3.1	26.45	26.45	-2.6	15,063	-0.02%
2023/09/06	3.2	26.49	1.3	26.55	26.40	1.9	15,125	0.01%
2023/09/05	28.1	26.61	7	26.59	26.60	21.1	15,065	0.14%
2023/09/04	1.1	26.51	3	26.55	26.60	-1.9	15,105	-0.01%
2023/09/01	6.1	26.53	0	0.00	26.45	6.1	15,193	0.04%
2023/08/31	17.4	26.46	0	0.00	26.30	17.4	15,220	0.11%
2023/08/30	4	26.68	0	0.00	26.70	4	14,856	0.03%
2023/08/29	16.5	26.53	0	0.00	26.70	16.5	14,995	0.11%
2023/08/28	0	26.70	4.9	26.55	26.55	-4.9	15,349	-0.03%
2023/08/25	5.3	26.37	0	0.00	26.25	5.3	16,008	0.03%
2023/08/24	4	26.45	11	26.52	26.45	-7	16,016	-0.04%
2023/08/23	2.2	26.31	1	26.30	26.30	1.2	15,980	0.01%
2023/08/22	11.1	26.22	22.1	26.25	26.25	-11	15,982	-0.07%
2023/08/21	5.1	26.25	2	26.25	26.25	3.1	16,085	0.02%
2023/08/18	11.1	26.32	1	26.25	26.20	10.1	16,093	0.06%
2023/08/17	15.4	26.08	1	26.25	26.10	14.4	16,002	0.09%
2023/08/16	12.3	26.14	1	26.15	26.10	11.3	15,857	0.07%
2023/08/15	9.3	26.67	0	0.00	26.50	9.3	15,730	0.06%
2023/08/14	19.3	26.81	1	26.80	26.85	18.3	15,664	0.12%
2023/08/11	79	27.55	31.9	27.40	27.20	47.1	15,622	0.30%
2023/08/10	6.7	29.17	8	29.19	29.25	-1.3	14,981	-0.01%
2023/08/09	1	29.00	15	29.02	29.15	-14	14,518	-0.10%
2023/08/08	3	28.92	0	0.00	28.85	3	14,259	0.02%
2023/08/07	12.5	28.90	2.2	29.00	28.95	10.4	14,089	0.07%
2023/08/04	14	28.75	18	28.94	28.75	-4	13,884	-0.03%
2023/08/02	23.6	28.86	1	28.95	28.90	22.6	13,674	0.17%
2023/08/01	24.1	29.10	14.2	29.16	29.25	9.9	13,459	0.07%
2023/07/31	18	29.02	10	29.19	29.05	8	13,406	0.06%
2023/07/28	1	28.80	16	28.82	28.80	-15	13,397	-0.11%
2023/07/27	34.3	28.72	22	28.61	28.70	12.3	13,514	0.09%
2023/07/26	0.1	28.62	0.9	28.40	28.70	-0.9	13,506	-0.01%
2023/07/25	0.5	28.30	6.9	28.19	28.35	-6.4	13,371	-0.05%
2023/07/24	14.3	28.07	0	0.00	28.05	14.3	13,347	0.11%
2023/07/21	1.8	28.22	1.1	28.20	28.20	0.7	13,466	0.01%
2023/07/19	8.3	28.27	0	28.15	28.15	8.3	13,525	0.06%
2023/07/18	5	28.37	2.2	28.37	28.30	2.8	13,445	0.02%
2023/07/17	0	28.24	22	28.19	28.25	-22	13,284	-0.17%
2023/07/14	3	27.97	12	28.07	28.15	-9	13,188	-0.07%
2023/07/13	3	27.95	3	27.92	27.90	0	13,078	0.00%
2023/07/12	15.9	27.79	10.1	27.90	27.90	5.7	13,048	0.04%
2023/07/11	0.1	27.65	12.1	27.68	27.80	-12	13,029	-0.09%
2023/07/10	5.6	27.26	0.9	27.40	27.30	4.7	12,990	0.04%
2023/07/07	7.1	27.19	8.1	27.17	27.20	-1	12,914	-0.01%
2023/07/06	13.6	27.44	4	27.45	27.40	9.6	12,789	0.07%
2023/07/05	16.6	27.74	2	27.80	27.80	14.6	12,500	0.12%
2023/07/04	7.1	27.69	1.1	27.75	27.80	6	12,439	0.05%
2023/07/03	4.1	27.65	0	0.00	27.70	4.1	12,482	0.03%
2023/06/30	18.5	27.62	10	27.67	27.65	8.5	12,546	0.07%
2023/06/29	2	27.80	1	27.65	27.70	1	12,489	0.01%
2023/06/28	7	27.61	0	0.00	27.65	7	12,480	0.06%
2023/06/27	3	27.65	0.1	27.80	27.70	2.9	12,251	0.02%
2023/06/26	0.5	27.90	0	0.00	27.75	0.5	12,265	0.00%
2023/06/21	0	0.00	2.2	27.85	27.90	-2.2	12,181	-0.02%
2023/06/20	10.5	27.71	0	0.00	27.80	10.5	12,192	0.09%
2023/06/19	11.2	27.61	1	27.75	27.80	10.2	12,148	0.08%
2023/06/16	7	27.67	0	0.00	27.60	7	12,157	0.06%
2023/06/15	12.6	27.75	2.1	27.71	27.70	10.6	12,060	0.09%
2023/06/14	3	27.90	5	27.92	27.85	-2	12,098	-0.02%
2023/06/13	0	0.00	0.1	27.95	27.90	-0.1	12,293	0.00%
2023/06/12	0.7	28.06	20.5	28.00	27.90	-19.7	12,397	-0.16%
2023/06/09	4	27.91	4.3	27.95	27.95	-0.3	12,589	0.00%
2023/06/08	0	0.00	0.1	27.90	27.95	-0.1	12,812	0.00%
2023/06/07	0.3	27.87	12	27.85	27.90	-11.7	12,920	-0.09%
2023/06/06	4.2	27.79	0	0.00	27.75	4.2	12,970	0.03%
2023/06/05	10.6	27.80	1	27.90	27.75	9.6	12,977	0.07%
2023/06/02	10.8	27.63	0	0.00	27.60	10.8	12,869	0.08%
2023/06/01	10.2	27.66	0	0.00	27.65	10.2	12,829	0.08%
2023/05/31	1	27.90	0.1	28.01	28.10	0.9	12,634	0.01%
2023/05/30	0	0.00	0.1	28.10	28.10	-0.1	12,213	0.00%
2023/05/29	0	0.00	2	27.97	28.00	-2	12,487	-0.02%
2023/05/26	4	27.68	0	0.00	27.75	4	13,131	0.03%
2023/05/25	2.7	27.78	0	0.00	27.75	2.7	13,228	0.02%
2023/05/24	9.2	27.86	5.2	27.81	28.00	4	13,321	0.03%
2023/05/23	0	28.05	1	28.15	28.15	-1	13,239	-0.01%
2023/05/22	1.1	28.05	3	28.10	28.00	-1.9	13,275	-0.01%
2023/05/19	6.1	28.05	18	28.07	28.10	-11.9	13,337	-0.09%
2023/05/18	0.9	27.90	14	27.93	28.05	-13.1	13,359	-0.10%
2023/05/17	0.2	27.90	50.1	27.80	27.90	-50	13,333	-0.37%
2023/05/16	1.8	27.41	5	27.60	27.55	-3.2	13,251	-0.02%
2023/05/15	1.3	27.35	1.1	27.31	27.40	0.2	13,290	0.00%
2023/05/12	1.2	27.25	1	27.35	27.25	0.2	13,371	0.00%
2023/05/11	2.2	27.43	0	0.00	27.50	2.2	13,383	0.02%
2023/05/10	6.5	27.56	0.1	27.55	27.50	6.5	13,390	0.05%
2023/05/09	10.1	27.55	0	27.45	27.55	10.1	13,446	0.07%
2023/05/08	13.2	27.23	11.1	27.44	27.40	2.1	13,541	0.02%
2023/05/05	10.9	27.02	0.1	27.05	27.10	10.9	13,588	0.08%
2023/05/04	2	27.00	17	27.00	27.05	-15	13,797	-0.11%
2023/05/03	42.2	26.97	0	0.00	26.95	42.2	13,896	0.30%
2023/05/02	0	0.00	2	27.15	27.20	-2	14,475	-0.01%
2023/04/28	1	27.05	15	27.02	27.10	-14	15,051	-0.09%
2023/04/27	0.6	26.90	0	0.00	27.00	0.6	15,111	0.00%
2023/04/26	0	0.00	23	26.99	27.05	-23	15,197	-0.15%
2023/04/25	2.4	26.92	1	26.90	26.90	1.4	15,143	0.01%
2023/04/24	1	26.90	6	26.90	26.95	-5	15,189	-0.03%
2023/04/21	0	0.00	0	26.80	26.90	0	15,471	0.00%
2023/04/20	2.1	26.80	20.5	26.85	26.80	-18.4	15,606	-0.12%
2023/04/19	11.3	26.85	1	26.85	26.85	10.3	15,900	0.06%
2023/04/18	0	0.00	12	26.77	26.90	-12	15,936	-0.08%
2023/04/17	0.1	27.00	0	0.00	26.75	0.1	16,033	0.00%
2023/04/14	1	26.75	0	0.00	26.85	1	16,040	0.01%
2023/04/13	40	26.70	2.2	26.70	26.75	37.8	16,146	0.23%
2023/04/12	0.6	26.68	6	26.68	26.70	-5.4	16,240	-0.03%
2023/04/11	0	0.00	22.2	26.60	26.65	-22.2	16,365	-0.14%
2023/04/10	8.9	26.54	1.2	26.51	26.55	7.8	16,346	0.05%
2023/04/07	1.3	26.56	0	0.00	26.50	1.3	16,357	0.01%
2023/04/06	5.6	26.56	9	26.55	26.60	-3.4	16,385	-0.02%
2023/03/31	5.7	26.45	1	26.50	26.45	4.7	16,314	0.03%
2023/03/30	0.4	26.45	9.2	26.49	26.40	-8.8	16,244	-0.05%
2023/03/29	10.4	26.34	4.1	26.40	26.45	6.3	16,253	0.04%
2023/03/28	3.1	26.35	0	0.00	26.25	3.1	16,262	0.02%
2023/03/27	11.9	26.34	0	0.00	26.35	11.9	16,325	0.07%
2023/03/24	0.4	26.35	0	0.00	26.35	0.4	16,501	0.00%
2023/03/23	1.4	26.14	0	0.00	26.40	1.4	16,490	0.01%
2023/03/22	2	26.10	6	26.17	26.20	-4	16,504	-0.02%
2023/03/21	7.3	25.92	5	26.03	25.85	2.3	16,642	0.01%
2023/03/20	2.5	25.61	0	0.00	25.65	2.5	16,642	0.01%
2023/03/17	11.4	25.81	14	25.89	25.80	-2.6	16,569	-0.02%
2023/03/16	11.5	25.69	4	25.65	25.80	7.5	16,434	0.05%
2023/03/15	29.1	26.03	1	26.00	25.90	28.1	16,402	0.17%
2023/03/14	12.2	26.02	27.1	26.04	26.00	-14.9	16,502	-0.09%
2023/03/13	5.2	26.30	4	26.31	26.25	1.2	16,301	0.01%
2023/03/10	76.7	26.35	2	26.40	26.35	74.7	16,140	0.46%
2023/03/09	31	26.64	0	0.00	26.65	31	16,124	0.19%
2023/03/08	4	26.69	8	26.69	26.75	-4	16,685	-0.02%
2023/03/07	1.2	26.61	5	26.67	26.70	-3.8	16,765	-0.02%
2023/03/06	4	26.44	0	0.00	26.45	4	16,949	0.02%
2023/03/03	11	26.33	2	26.40	26.35	9	16,939	0.05%
2023/03/02	16	26.37	0	0.00	26.30	16	16,937	0.09%
2023/03/01	14.7	26.56	40	26.60	26.60	-25.4	16,798	-0.15%
2023/02/24	1.1	26.81	0	26.95	26.80	1.1	16,412	0.01%
2023/02/23	5	26.85	12	27.00	27.05	-7	15,735	-0.04%
2023/02/22	0.2	26.85	5	26.90	26.95	-4.8	15,670	-0.03%
2023/02/21	0.1	26.75	0	26.75	26.70	0.1	15,499	0.00%
2023/02/20	1.2	26.83	18.7	26.74	26.75	-17.5	15,648	-0.11%
2023/02/17	8.1	26.48	3.5	26.55	26.50	4.6	15,627	0.03%
2023/02/16	9.3	26.60	10	26.55	26.55	-0.7	15,691	0.00%
2023/02/15	0.3	26.56	0	0.00	26.45	0.3	15,819	0.00%
2023/02/14	2	26.60	27.3	26.68	26.70	-25.3	15,762	-0.16%
2023/02/13	1.2	26.35	1.1	26.49	26.60	0	15,693	0.00%
2023/02/10	11.6	26.13	0	0.00	26.35	11.6	15,634	0.07%
2023/02/09	5.2	26.14	0	0.00	26.15	5.2	15,601	0.03%
2023/02/08	1.1	26.11	0	0.00	26.10	1.1	15,647	0.01%
2023/02/07	1	26.05	0	0.00	26.10	1	15,721	0.01%
2023/02/06	6.6	26.09	2.2	26.20	26.05	4.4	15,680	0.03%
2023/02/03	42.1	26.15	39	26.17	26.20	3.1	15,560	0.02%
2023/02/02	29.4	26.21	0	0.00	26.15	29.4	15,462	0.19%
2023/02/01	8.2	26.11	0	0.00	26.30	8.2	15,246	0.05%
2023/01/31	101.5	26.23	0	0.00	26.10	101.5	15,176	0.67%	大買/鉅額交易
2023/01/30	8.8	26.69	0	0.00	26.90	8.8	14,530	0.06%
2023/01/17	3.1	26.72	0	0.00	26.75	3.1	14,000	0.02%
2023/01/16	5.1	26.70	3	26.68	26.70	2.1	14,044	0.02%
2023/01/13	13.2	26.44	0	0.00	26.45	13.2	14,017	0.09%
2023/01/12	17.4	26.52	0	0.00	26.45	17.4	14,308	0.12%
2023/01/11	19.7	26.81	6	26.80	26.80	13.7	14,215	0.10%
2023/01/10	2.7	27.07	10	26.95	27.10	-7.3	14,050	-0.05%
2023/01/09	0	0.00	12.3	26.95	27.00	-12.3	14,075	-0.09%
2023/01/05	1.2	26.40	2	26.45	26.50	-0.8	14,269	-0.01%
2023/01/04	0.1	26.30	0	0.00	26.25	0.1	14,219	0.00%
2023/01/03	2.2	26.16	0.2	26.45	26.30	2	14,570	0.01%
2022/12/30	0	0.00	12	26.51	26.50	-12	14,499	-0.08%
2022/12/29	2.2	25.99	1	26.20	26.10	1.2	14,570	0.01%
2022/12/28	3	26.30	2.2	26.32	26.25	0.8	14,600	0.01%
2022/12/27	0	0.00	7	26.51	26.50	-7	14,844	-0.05%
2022/12/26	1.4	26.40	1.1	26.35	26.40	0.3	15,067	0.00%
2022/12/23	1	26.25	13	26.23	26.30	-12	15,320	-0.08%
2022/12/22	14.1	26.27	0	0.00	26.40	14.1	15,528	0.09%
2022/12/21	0	0.00	13	26.23	26.30	-13	15,797	-0.08%
2022/12/20	12.3	26.22	3	26.38	26.30	9.3	15,983	0.06%
2022/12/19	0.5	26.20	1	26.20	26.30	-0.5	16,092	0.00%
2022/12/15	1.1	26.34	0	0.00	26.40	1.1	16,007	0.01%
2022/12/13	5.2	26.14	2	26.03	26.00	3.2	16,162	0.02%
2022/12/12	0.4	26.25	13	26.23	26.40	-12.6	16,068	-0.08%
2022/12/09	14.1	26.24	0	0.00	26.20	14.1	16,567	0.09%
2022/12/08	0	0.00	0	26.10	26.30	0	16,548	0.00%
2022/12/07	0	0.00	7.9	26.28	26.15	-7.9	16,571	-0.05%
2022/12/05	2.1	25.93	1	25.90	25.90	1.1	16,290	0.01%
2022/12/02	11.2	25.87	0	0.00	25.85	11.2	16,262	0.07%
2022/12/01	3.1	26.20	10.2	26.06	26.20	-7	16,286	-0.04%
2022/11/30	1	26.15	26.1	26.38	26.20	-25.1	16,261	-0.15%
2022/11/29	2	25.93	26	26.08	26.20	-24	15,636	-0.15%
2022/11/28	1	25.90	0	0.00	25.85	1	15,494	0.01%
2022/11/25	1.5	25.80	1	25.55	25.90	0.5	15,448	0.00%
2022/11/24	15	25.43	1	25.45	25.60	14	15,343	0.09%
2022/11/23	0.1	25.50	40	25.48	25.45	-39.9	15,251	-0.26%
2022/11/22	1	25.30	1	25.25	25.30	0	15,217	0.00%
2022/11/21	0	0.00	2	25.25	25.35	-2	15,132	-0.01%
2022/11/18	30.2	25.18	15	25.55	25.30	15.2	15,085	0.10%
2022/11/17	8.4	25.44	4	25.50	25.55	4.4	14,982	0.03%
2022/11/16	12.8	25.68	0	0.00	25.70	12.8	15,010	0.09%
2022/11/15	3	25.62	1	25.90	25.90	2	14,833	0.01%
2022/11/14	26	25.89	2	25.80	25.80	24	14,741	0.16%
2022/11/11	0	0.00	1.2	25.46	25.90	-1.2	14,501	-0.01%
2022/11/10	18.7	25.15	0	0.00	25.15	18.7	14,332	0.13%
2022/11/09	1	25.20	6	25.23	25.30	-5	14,352	-0.03%
2022/11/08	1	25.00	1.2	25.05	25.10	-0.2	14,290	0.00%
2022/11/07	1.9	24.95	1	24.85	24.95	0.9	14,254	0.01%
2022/11/04	0	24.45	0	0.00	24.95	0	14,308	0.00%
2022/11/03	3	24.47	0	0.00	24.55	3	14,262	0.02%
2022/11/02	3.2	24.83	0	0.00	24.75	3.2	14,218	0.02%
2022/11/01	0	0.00	1	24.85	24.90	-1	14,409	-0.01%
2022/10/28	1	24.50	6	24.75	24.55	-5	14,652	-0.03%
2022/10/26	0	0.00	1.1	24.85	24.85	-1.1	14,932	-0.01%
2022/10/25	2.8	24.57	0	0.00	24.75	2.8	14,979	0.02%
2022/10/24	0.2	24.40	0	0.00	24.50	0.2	15,161	0.00%
2022/10/21	2.2	24.23	0.1	24.25	24.15	2.1	15,163	0.01%
2022/10/20	2.3	23.36	0	0.00	23.75	2.3	15,189	0.02%
2022/10/19	6.7	23.87	0	0.00	23.75	6.7	14,930	0.04%
2022/10/18	6	24.03	1.3	24.04	24.05	4.7	14,910	0.03%
2022/10/17	11.2	24.11	2.1	24.05	24.00	9.1	14,972	0.06%
2022/10/14	1.3	24.40	5.1	24.55	24.45	-3.8	14,912	-0.03%
2022/10/13	9.8	24.55	0	0.00	24.55	9.8	14,869	0.07%
2022/10/12	1	25.10	0	0.00	25.15	1	14,573	0.01%
2022/10/11	53.8	25.01	6	25.10	25.00	47.8	14,633	0.33%
2022/10/07	1.3	25.48	0.1	25.60	25.50	1.2	14,359	0.01%
2022/10/06	1	25.65	17	25.70	25.80	-16	14,317	-0.11%
2022/10/05	6.5	25.56	0.2	25.65	25.45	6.3	14,397	0.04%
2022/10/04	11.2	25.48	2.1	25.51	25.55	9.1	14,411	0.06%
2022/10/03	3.2	25.49	2.1	25.70	25.65	1	14,232	0.01%
2022/09/30	10	26.20	0	26.15	26.00	10	14,164	0.07%
2022/09/29	3	26.25	10.3	26.33	26.35	-7.3	14,154	-0.05%
2022/09/28	0.1	26.20	31	26.35	26.35	-30.9	14,075	-0.22%
2022/09/27	5.2	26.22	12.2	26.35	26.60	-7	13,907	-0.05%
2022/09/26	6.5	26.35	13.3	26.30	26.25	-6.8	13,928	-0.05%
2022/09/23	0.2	26.70	4.2	26.75	26.65	-4	14,030	-0.03%
2022/09/22	1.1	26.58	3.2	26.50	26.50	-2.1	14,280	-0.01%
2022/09/21	0	0.00	1.5	26.80	26.75	-1.5	14,397	-0.01%
2022/09/20	3.2	26.57	0	0.00	26.50	3.2	14,439	0.02%
2022/09/19	1.1	26.61	3	26.70	26.60	-2	14,574	-0.01%
2022/09/16	1.9	26.90	38.4	26.95	26.90	-36.5	14,830	-0.25%
2022/09/15	10.4	26.43	18.8	26.54	26.45	-8.5	14,670	-0.06%
2022/09/14	3.2	26.47	1.3	26.50	26.40	1.9	14,859	0.01%
2022/09/13	1.9	26.75	7	26.80	26.75	-5.1	15,390	-0.03%
2022/09/12	0.4	26.71	11	26.85	26.80	-10.6	15,786	-0.07%
2022/09/07	6.3	26.22	0	0.00	26.20	6.3	16,563	0.04%
2022/09/06	0	26.70	11.2	26.70	26.60	-11.2	16,710	-0.07%
2022/09/05	5.3	26.50	2	26.50	26.45	3.3	16,861	0.02%
2022/09/02	5.6	26.29	0	0.00	26.15	5.6	17,023	0.03%
2022/09/01	4.3	26.25	6	26.45	26.30	-1.7	17,117	-0.01%
2022/08/31	5	26.35	0	0.00	26.55	5	17,015	0.03%
2022/08/30	6.3	26.32	1	26.50	26.35	5.3	17,038	0.03%
2022/08/29	3.5	26.26	0	0.00	26.35	3.5	17,074	0.02%
2022/08/26	10.1	26.58	1.2	26.61	26.65	9	17,112	0.05%
2022/08/25	2.7	26.51	0.2	26.50	26.55	2.5	17,237	0.01%
2022/08/24	10	26.10	1	26.35	26.25	9	17,596	0.05%
2022/08/23	1.2	26.17	1	26.20	26.15	0.2	18,826	0.00%
2022/08/22	3.1	26.51	4	26.55	26.60	-0.9	19,109	0.00%
2022/08/19	4	26.66	0	0.00	26.80	4	19,335	0.02%
2022/08/18	2	26.75	105	26.75	26.80	-103	19,534	-0.53%	大賣/鉅額交易
2022/08/17	0	0.00	11	26.61	26.80	-11	19,732	-0.06%
2022/08/16	5.1	26.49	6	26.60	26.55	-0.9	19,947	0.00%
2022/08/15	14.3	26.59	57	26.60	26.60	-42.7	20,364	-0.21%
2022/08/12	4.1	26.58	0.8	26.65	26.65	3.2	20,639	0.02%
2022/08/11	1	26.70	0	0.00	26.80	1	20,912	0.00%
2022/08/10	2.1	26.25	13	26.11	26.30	-10.9	21,162	-0.05%
2022/08/09	17.1	25.69	5.2	25.77	25.90	11.9	21,187	0.06%
2022/08/08	7.2	25.40	1	25.40	25.45	6.2	21,340	0.03%
2022/08/05	5.2	25.63	9	25.67	25.65	-3.8	21,289	-0.02%
2022/08/04	28.9	25.49	1	25.45	25.55	27.9	21,507	0.13%
2022/08/03	8.3	26.88	11.1	26.93	26.95	-2.8	21,404	-0.01%
2022/08/02	17.1	26.75	1	26.85	26.95	16.1	21,427	0.08%
2022/08/01	6	27.00	21	27.07	27.00	-15	21,415	-0.07%
2022/07/29	8.1	26.86	32	26.90	27.00	-23.9	21,474	-0.11%
2022/07/28	35	26.70	22	26.65	26.75	13	21,233	0.06%
2022/07/27	1	26.30	15.1	26.23	26.35	-14.1	21,094	-0.07%
2022/07/26	30	25.93	0.1	26.00	25.90	29.9	20,974	0.14%
2022/07/25	5.5	25.94	17.2	25.91	26.00	-11.8	20,901	-0.06%
2022/07/22	21	25.57	0.1	25.85	25.75	20.9	21,003	0.10%
2022/07/21	0	0.00	2	25.20	25.50	-2	20,972	-0.01%
2022/07/20	2.2	25.05	0	0.00	25.00	2.2	21,046	0.01%
2022/07/18	18	24.78	0	0.00	25.05	18	21,225	0.08%
2022/07/15	7.3	24.76	1	24.80	24.70	6.3	21,225	0.03%
2022/07/14	7	25.10	4	25.15	25.20	3	21,294	0.01%
2022/07/13	2	24.90	1	25.05	25.30	1	21,346	0.00%
2022/07/12	8.4	24.57	0	0.00	24.50	8.4	21,402	0.04%
2022/07/11	1.3	25.36	0	0.00	25.30	1.3	21,405	0.01%
2022/07/08	6	25.70	0	0.00	25.50	6	21,700	0.03%
2022/07/07	3.2	25.55	3.2	25.70	25.55	0	21,745	0.00%
2022/07/06	2.2	25.81	0	0.00	25.60	2.2	21,680	0.01%
2022/07/05	1	26.15	1.5	26.10	25.95	-0.5	21,855	0.00%
2022/07/04	2.5	25.79	1	25.90	25.90	1.5	21,929	0.01%
2022/07/01	29.2	25.78	1	25.70	25.80	28.2	22,193	0.13%
2022/06/30	1.5	26.08	0	0.00	26.20	1.5	22,426	0.01%
2022/06/29	1	26.25	0	0.00	26.35	1	22,269	0.00%
2022/06/28	0.9	26.50	3	26.63	26.45	-2.1	22,321	-0.01%
2022/06/27	0.4	26.65	2	26.55	26.45	-1.6	22,337	-0.01%
2022/06/24	2.1	26.50	0	0.00	26.40	2.1	22,154	0.01%
2022/06/23	1.2	26.11	1.3	26.26	26.25	-0.2	21,934	0.00%
2022/06/22	2.4	26.20	1	26.30	26.30	1.4	21,769	0.01%
2022/06/21	0.3	26.45	2	26.53	26.40	-1.7	21,655	-0.01%
2022/06/20	0.1	25.85	0	0.00	25.80	0.1	21,249	0.00%
2022/06/17	3.1	25.84	0	0.00	25.85	3.1	20,924	0.02%
2022/06/16	1	26.50	0	0.00	26.40	1	20,568	0.01%
2022/06/15	27.3	26.47	0.1	26.45	26.40	27.2	20,682	0.13%
2022/06/14	6.1	26.10	0	0.00	26.50	6.1	20,708	0.03%
2022/06/13	15.2	25.87	2	26.23	26.20	13.2	20,681	0.06%
2022/06/10	3.3	26.24	5	26.50	26.20	-1.7	20,562	-0.01%
2022/06/08	0.2	26.50	10	26.50	26.45	-9.8	20,569	-0.05%
2022/06/07	0.3	26.40	0	0.00	26.45	0.3	20,624	0.00%
2022/06/06	1.1	26.33	0.6	26.35	26.35	0.5	20,684	0.00%
2022/06/02	3.3	26.41	0.2	26.50	26.40	3	20,909	0.01%
2022/06/01	17.5	26.71	1	26.70	26.50	16.5	21,246	0.08%
2022/05/31	32.2	26.65	2.1	26.60	27.35	30.2	20,960	0.14%
2022/05/30	6	26.63	1	26.95	26.95	5	19,744	0.03%
2022/05/27	5	26.50	0	0.00	26.55	5	19,459	0.03%
2022/05/26	1.7	26.25	0	0.00	26.25	1.7	19,429	0.01%
2022/05/25	0.6	26.34	0	0.00	26.35	0.6	19,678	0.00%
2022/05/24	0	0.00	1	26.50	26.50	-1	19,804	-0.01%
2022/05/23	2	26.43	5	26.47	26.25	-3	19,567	-0.02%
2022/05/20	4	26.20	3.2	26.01	26.20	0.9	19,291	0.00%
2022/05/19	6.6	25.79	13	25.78	25.80	-6.4	19,053	-0.03%
2022/05/18	11	26.06	1.5	26.30	26.35	9.5	18,812	0.05%
2022/05/17	8.2	25.63	0	0.00	25.50	8.2	18,588	0.04%
2022/05/16	4.4	25.53	5.1	25.70	25.70	-0.7	18,547	0.00%
2022/05/13	0.3	25.72	1	25.60	25.60	-0.7	18,389	0.00%
2022/05/12	7.7	25.74	23	25.57	25.50	-15.3	18,420	-0.08%
2022/05/11	3.5	26.24	0	0.00	26.35	3.5	18,171	0.02%
2022/05/10	34.3	26.30	4.5	26.12	26.35	29.8	18,077	0.16%
2022/05/09	11	26.12	4	26.23	26.10	7	18,003	0.04%
2022/05/06	5.5	26.70	0	0.00	26.85	5.5	18,006	0.03%
2022/05/05	1.8	27.34	0	0.00	27.10	1.8	18,118	0.01%
2022/05/04	1	27.40	0	0.00	27.40	1	18,084	0.01%
2022/05/03	0.2	27.61	0.3	27.65	27.50	-0.1	18,343	0.00%
2022/04/29	4	27.68	1	27.70	27.80	3	18,470	0.02%
2022/04/28	1	27.35	1.1	27.55	27.60	-0.1	18,634	0.00%
2022/04/27	5.1	27.67	2.1	27.75	27.65	3	18,543	0.02%
2022/04/26	0	0.00	3	27.92	28.00	-3	18,531	-0.02%
2022/04/25	11	27.55	3	27.53	27.60	8	18,432	0.04%
2022/04/22	14.5	27.52	5	28.00	27.95	9.5	18,353	0.05%
2022/04/21	7.3	27.78	1	27.95	27.70	6.3	18,387	0.03%
2022/04/20	5.2	27.79	15.1	27.50	28.10	-9.9	18,500	-0.05%
2022/04/19	2.2	27.92	0	0.00	27.75	2.2	18,465	0.01%
2022/04/18	10.5	27.88	1	27.55	27.80	9.5	18,595	0.05%
2022/04/15	14	28.46	56	28.26	28.40	-42	18,348	-0.23%
2022/04/14	21.3	28.92	7.3	29.11	28.60	14	18,334	0.08%
2022/04/13	6	29.49	3	29.50	29.55	3	18,102	0.02%
2022/04/12	1.1	29.51	5	29.47	29.60	-3.9	17,969	-0.02%
2022/04/11	38.8	29.67	9	29.77	29.65	29.8	17,812	0.17%
2022/04/08	22.1	29.35	4	29.35	29.50	18.1	17,646	0.10%
2022/04/07	79.1	29.26	57.1	29.61	29.10	22	17,519	0.13%
2022/04/06	7.2	29.04	12.2	29.19	29.75	-5	17,130	-0.03%
2022/04/01	6.1	28.48	2	28.50	28.50	4.1	16,701	0.02%
2022/03/31	11.1	28.51	14	28.51	28.45	-2.9	16,554	-0.02%
2022/03/30	2.1	27.92	1.3	27.94	28.00	0.8	16,221	0.00%
2022/03/29	3.2	27.64	0	0.00	27.65	3.2	15,994	0.02%
2022/03/28	3	27.67	2	27.63	27.80	1	15,957	0.01%
2022/03/25	5.2	27.62	15.2	27.70	27.75	-9.9	15,883	-0.06%
2022/03/24	4	27.45	7	27.50	27.60	-3	15,791	-0.02%
2022/03/23	0	0.00	8	27.42	27.50	-8	15,821	-0.05%
2022/03/22	1	26.95	1	26.85	27.20	0	15,653	0.00%
2022/03/21	1.6	26.97	2.2	27.01	27.00	-0.7	15,565	0.00%
2022/03/18	1.1	26.91	18.2	26.96	27.00	-17.1	15,517	-0.11%
2022/03/17	5.1	26.61	21.6	26.59	26.55	-16.5	15,079	-0.11%
2022/03/16	0	25.95	19.3	26.15	26.30	-19.3	14,874	-0.13%
2022/03/15	13	25.76	0	25.85	25.90	12.9	14,711	0.09%
2022/03/14	0	0.00	2.1	25.85	25.95	-2.1	14,695	-0.01%
2022/03/11	5.9	25.61	0	0.00	25.60	5.9	14,709	0.04%
2022/03/10	2.1	25.40	0.1	25.75	25.75	2	14,721	0.01%
2022/03/09	10	25.19	0.1	25.20	25.10	9.9	14,629	0.07%
2022/03/08	11.2	25.18	1	25.25	25.05	10.2	14,503	0.07%
2022/03/07	123.9	25.41	3	25.27	25.50	120.9	14,280	0.85%	大買/鉅額交易
2022/03/04	3	25.95	10.1	25.99	26.00	-7.1	14,549	-0.05%
2022/03/03	2	26.15	1	26.15	26.25	1	14,587	0.01%
2022/03/02	3.2	26.00	0	0.00	26.25	3.2	14,666	0.02%
2022/03/01	2	25.85	13	26.04	26.10	-11	14,606	-0.08%
2022/02/25	14.6	25.59	256.1	25.53	25.70	-241.5	14,418	-1.67%	大賣/鉅額交易
2022/02/24	67.1	25.99	12	25.75	25.85	55.1	13,978	0.39%
2022/02/23	4	26.11	1	26.25	26.25	3	13,716	0.02%
2022/02/22	3.6	26.09	2	25.98	26.20	1.6	13,725	0.01%
2022/02/21	2.2	26.26	0	0.00	26.35	2.2	13,701	0.02%
2022/02/18	5.9	26.43	0.2	26.50	26.35	5.7	13,812	0.04%
2022/02/17	10	26.55	16.2	26.50	26.60	-6.2	13,849	-0.04%
2022/02/16	2.1	26.37	1.5	26.32	26.35	0.6	13,860	0.00%
2022/02/15	8.9	26.37	6	26.30	26.20	2.9	13,890	0.02%
2022/02/14	0.3	26.33	10	26.21	26.40	-9.7	13,880	-0.07%
2022/02/11	7.3	26.52	0	0.00	26.55	7.3	13,718	0.05%
2022/02/10	2.9	26.49	2	26.40	26.60	0.9	13,790	0.01%
2022/02/09	6.3	26.24	7.6	26.43	26.55	-1.3	13,764	-0.01%
2022/02/08	5.1	25.84	32.2	26.07	26.20	-27.2	13,636	-0.20%
2022/02/07	6.4	25.44	11	25.25	25.75	-4.6	13,397	-0.03%
2022/01/26	2.2	25.03	15.6	25.10	25.15	-13.4	13,050	-0.10%
2022/01/25	39.5	24.73	10	24.85	25.10	29.5	13,017	0.23%
2022/01/24	8.3	25.07	4	24.98	25.15	4.3	12,765	0.03%
2022/01/21	17.2	25.18	18	25.19	25.20	-0.9	12,770	-0.01%
2022/01/20	1.4	25.29	2	25.50	25.50	-0.6	12,567	0.00%
2022/01/19	2	25.25	10.6	25.26	25.35	-8.6	12,445	-0.07%
2022/01/18	2	25.40	6	25.40	25.35	-4	12,468	-0.03%
2022/01/17	9.1	25.42	12	25.35	25.35	-2.9	12,371	-0.02%
2022/01/14	15.8	25.60	39	25.49	25.50	-23.3	12,245	-0.19%
2022/01/13	4.2	25.59	17.4	25.61	25.80	-13.2	12,173	-0.11%
2022/01/12	108.2	25.43	21	25.50	25.55	87.1	11,969	0.73%	大買/
2022/01/11	8	25.29	31	25.22	25.45	-23	11,936	-0.19%
2022/01/10	5.3	24.94	2	24.95	25.10	3.3	11,772	0.03%
2022/01/07	10	24.95	1.7	24.98	25.00	8.3	11,806	0.07%
2022/01/06	7.1	24.67	1	24.75	24.80	6.1	11,623	0.05%
2022/01/05	3.4	24.55	19	24.55	24.65	-15.6	11,484	-0.14%
2022/01/04	2	24.43	0	0.00	24.50	2	11,607	0.02%
2022/01/03	1	24.50	0	0.00	24.40	1	11,606	0.01%
2021/12/30	2	24.50	2	24.50	24.50	-0.1	11,545	0.00%
2021/12/29	1	24.55	0.2	24.48	24.55	0.8	11,615	0.01%
2021/12/28	0	0.00	31	24.34	24.35	-31	11,614	-0.27%
2021/12/27	2.7	24.23	8.9	24.20	24.25	-6.2	11,573	-0.05%
2021/12/24	2	24.15	0	0.00	24.20	2	11,784	0.02%
2021/12/23	0	0.00	1	24.20	24.15	-1	11,908	-0.01%
2021/12/22	2.1	24.05	18.6	24.02	24.10	-16.5	12,045	-0.14%
2021/12/21	0	0.00	11	24.00	24.10	-11	12,066	-0.09%
2021/12/20	6.3	23.94	0	0.00	23.95	6.3	12,072	0.05%
2021/12/17	0	0.00	4.2	24.06	24.15	-4.2	12,008	-0.04%
2021/12/16	0.1	23.95	0	0.00	23.95	0.1	11,898	0.00%
2021/12/15	2.9	23.91	2	23.90	23.90	0.9	12,243	0.01%
2021/12/14	8.1	23.89	52	24.00	23.90	-43.9	12,569	-0.35%
2021/12/13	51.2	24.20	1.5	24.17	24.10	49.7	12,520	0.40%
2021/12/10	2.2	24.10	40.3	24.10	24.10	-38.1	12,483	-0.30%
2021/12/09	15	24.00	1.3	24.01	24.00	13.7	12,461	0.11%
2021/12/08	2.3	23.95	13.3	24.00	24.00	-11	12,429	-0.09%
2021/12/07	1	23.70	5	23.90	24.00	-4	12,364	-0.03%
2021/12/06	32.3	23.75	5.3	23.75	23.80	27.1	12,355	0.22%
2021/12/03	0.1	23.75	0	23.75	23.75	0	12,455	0.00%
2021/12/02	13.1	23.47	10	23.63	23.70	3.1	12,452	0.02%
2021/12/01	3	23.33	68	23.12	23.60	-65	12,410	-0.52%
2021/11/30	92.1	23.23	0	0.00	23.10	92.1	12,353	0.75%
2021/11/29	18	23.27	7	23.24	23.30	11	11,718	0.09%
2021/11/26	46.1	23.45	0	0.00	23.50	46.1	11,677	0.39%
2021/11/25	1.2	23.90	0	0.00	23.80	1.2	11,846	0.01%
2021/11/23	1.1	23.60	2	23.60	23.60	-1	12,109	-0.01%
2021/11/22	1.3	23.73	0	0.00	23.70	1.3	12,531	0.01%
2021/11/19	12	23.76	2	23.82	23.75	10	12,989	0.08%
2021/11/18	53	23.95	16	23.94	24.00	37	13,360	0.28%
2021/11/17	3	23.75	4	23.73	23.85	-1	13,323	-0.01%
2021/11/16	4	23.45	1.2	23.50	23.60	2.8	13,402	0.02%
2021/11/15	6.5	23.40	13.1	23.46	23.50	-6.6	13,513	-0.05%
2021/11/12	100	23.35	24.2	23.31	23.40	75.8	13,464	0.56%
2021/11/11	0	0.00	10	23.11	23.15	-10	13,651	-0.07%
2021/11/10	1.1	23.05	1	23.10	23.10	0.1	13,777	0.00%
2021/11/09	2	22.90	65	22.95	23.05	-63	13,822	-0.46%
2021/11/08	62.5	23.00	2.1	23.00	23.00	60.4	13,749	0.44%
2021/11/05	1	22.99	57	22.90	23.00	-56	13,791	-0.41%
2021/11/04	57	23.00	2	22.90	22.95	55	13,743	0.40%
2021/11/03	5	22.85	0.1	22.95	22.95	4.9	13,836	0.04%
2021/11/01	4	22.86	0	0.00	22.85	4	13,985	0.03%
2021/10/29	5	22.81	13.1	22.92	22.90	-8.1	13,998	-0.06%
2021/10/28	11	22.80	0	0.00	22.90	11	13,916	0.08%
2021/10/27	11.8	22.90	0	0.00	22.90	11.8	13,939	0.08%
2021/10/26	11.2	22.93	5.7	22.94	22.90	5.5	14,081	0.04%
2021/10/25	2.5	22.79	4	22.80	22.80	-1.5	13,961	-0.01%
2021/10/22	2	22.68	0	0.00	22.80	2	14,068	0.01%
2021/10/21	0	0.00	7.1	22.80	22.80	-7.1	14,115	-0.05%
2021/10/20	1.8	22.72	5	22.78	22.80	-3.2	14,108	-0.02%
2021/10/19	1.1	22.75	18	22.77	22.80	-16.9	14,230	-0.12%
2021/10/18	0	0.00	5	22.65	22.70	-5	14,205	-0.04%
2021/10/15	0.4	22.52	8.9	22.58	22.60	-8.5	14,220	-0.06%
2021/10/14	1	22.45	43.5	22.49	22.40	-42.5	14,164	-0.30%
2021/10/13	1	22.45	0	0.00	22.45	1	14,276	0.01%
2021/10/12	47.8	22.15	3	22.40	22.50	44.8	14,367	0.31%
2021/10/08	12.4	22.41	3	22.45	22.40	9.4	14,207	0.07%
2021/10/07	0.2	22.55	0	22.55	22.55	0.2	14,274	0.00%
2021/10/06	3.1	22.34	1	22.30	22.40	2.1	14,279	0.01%
2021/10/05	4.5	22.39	4	22.45	22.35	0.5	14,240	0.00%
2021/10/04	1.1	22.40	0.3	22.40	22.45	0.8	14,218	0.01%
2021/10/01	10.4	22.35	56	22.40	22.40	-45.6	14,208	-0.32%
2021/09/30	0	0.00	2	22.50	22.55	-2	14,047	-0.01%
2021/09/29	5.3	22.41	1	22.45	22.55	4.3	13,960	0.03%
2021/09/28	0.2	22.60	0	0.00	22.55	0.2	13,853	0.00%
2021/09/27	2.3	22.62	0	0.00	22.60	2.3	13,842	0.02%
2021/09/24	0.3	22.60	0	0.00	22.60	0.3	13,838	0.00%
2021/09/23	2	22.48	1	22.45	22.50	1	13,891	0.01%
2021/09/22	15.4	22.23	6	22.35	22.25	9.4	13,936	0.07%
2021/09/17	45.1	22.52	12.6	22.68	22.50	32.5	13,614	0.24%
2021/09/16	37.6	22.65	30	22.65	22.75	7.6	13,269	0.06%
2021/09/15	0.3	22.74	0	0.00	22.65	0.3	13,272	0.00%
2021/09/14	21	22.65	30	22.65	22.70	-9	13,385	-0.07%
2021/09/13	4.1	22.45	0	0.00	22.60	4.1	13,394	0.03%
2021/09/10	0.5	22.50	0	0.00	22.50	0.5	13,508	0.00%
2021/09/09	0	0.00	1	22.40	22.35	-1	13,836	-0.01%
2021/09/08	7.1	22.41	6	22.43	22.55	1.1	13,836	0.01%
2021/09/07	1.3	22.52	0	0.00	22.55	1.3	13,793	0.01%
2021/09/06	1.5	22.71	0.4	22.70	22.65	1	13,824	0.01%
2021/09/03	2	22.70	309	22.60	22.80	-306.9	13,838	-2.22%	大賣/鉅額交易
2021/09/02	15	22.62	11	22.60	22.60	4	13,843	0.03%
2021/09/01	1	22.75	5	22.85	22.85	-4	13,752	-0.03%
2021/08/31	31	22.60	0	0.00	22.90	31	13,706	0.23%
2021/08/30	44	22.65	15	22.63	22.80	29	13,469	0.22%
2021/08/27	50	22.40	18.1	22.15	22.45	31.9	13,317	0.24%
2021/08/26	48.6	21.99	14	21.96	22.10	34.6	13,130	0.26%
2021/08/25	15.4	23.05	2.1	23.05	23.05	13.3	12,765	0.10%
2021/08/24	10	23.03	14.3	23.02	23.10	-4.3	12,247	-0.04%
2021/08/23	4	23.00	4.3	23.05	23.05	-0.3	11,894	0.00%
2021/08/20	15.6	23.00	20.2	23.05	23.00	-4.6	11,824	-0.04%
2021/08/19	11	23.00	2	23.05	23.00	9	12,066	0.07%
2021/08/18	0	23.05	0	0.00	23.15	0	11,913	0.00%
2021/08/17	0	0.00	2.2	23.05	23.15	-2.2	11,877	-0.02%
2021/08/16	1	22.96	72	22.99	23.00	-71	11,648	-0.61%
2021/08/13	1	23.00	21	23.05	23.10	-20	11,574	-0.17%
2021/08/12	47.5	23.08	10.3	23.10	23.10	37.2	11,601	0.32%
2021/08/11	4	23.00	10	23.00	23.10	-6	11,655	-0.05%
2021/08/10	13	22.97	20.2	23.00	23.00	-7.2	11,701	-0.06%
2021/08/09	8	23.00	16	23.00	23.05	-8	12,092	-0.07%
2021/08/06	1	22.95	2	23.05	23.00	-1	12,215	-0.01%
2021/08/05	1	22.95	15.1	23.04	23.10	-14.1	12,567	-0.11%
2021/08/04	0	0.00	12	23.00	23.00	-12	13,387	-0.09%
2021/08/03	0	0.00	3	23.00	23.00	-3	13,574	-0.02%
2021/08/02	0	0.00	0.2	22.85	22.95	-0.2	13,711	0.00%
2021/07/30	0	0.00	5	22.80	22.75	-5	13,755	-0.04%
2021/07/29	0	0.00	7.6	22.84	22.90	-7.6	13,733	-0.06%
2021/07/28	2	22.75	32	22.73	22.80	-30	13,804	-0.22%
2021/07/27	15	22.87	17.7	22.86	22.90	-2.7	14,110	-0.02%
2021/07/26	0.2	23.00	0	0.00	22.85	0.2	14,583	0.00%
2021/07/23	2	22.98	36	23.03	23.00	-34	14,578	-0.23%
2021/07/22	0	0.00	4.1	22.95	22.95	-4.1	14,534	-0.03%
2021/07/21	6	22.75	0	0.00	22.85	6	14,517	0.04%
2021/07/20	15.6	22.78	2	22.88	22.75	13.6	14,656	0.09%
2021/07/19	4	22.85	94	22.95	23.00	-90	14,673	-0.61%
2021/07/16	0	0.00	3	22.90	22.95	-3	14,780	-0.02%
2021/07/15	0.7	22.90	12.4	22.85	22.85	-11.7	14,887	-0.08%
2021/07/14	5	22.80	17.2	22.85	22.90	-12.2	14,975	-0.08%
2021/07/13	3	22.75	33	22.75	22.80	-30	15,143	-0.20%
2021/07/12	2.7	22.73	13.3	22.75	22.70	-10.6	15,188	-0.07%
2021/07/09	6.7	22.54	2	22.60	22.65	4.7	15,270	0.03%
2021/07/08	0	0.00	5.3	22.59	22.55	-5.3	15,284	-0.03%
2021/07/07	10.8	22.45	11.4	22.50	22.50	-0.6	15,334	0.00%
2021/07/06	0	0.00	1.1	22.64	22.60	-1.1	15,402	-0.01%
2021/07/05	10.7	22.46	47	22.49	22.60	-36.3	15,468	-0.23%
2021/07/02	10.2	22.45	3	22.45	22.45	7.2	15,504	0.05%
2021/07/01	1.4	22.60	1	22.55	22.50	0.4	15,588	0.00%
2021/06/30	0	0.00	82	22.62	22.70	-82	15,659	-0.52%
2021/06/28	1	22.55	12.4	22.58	22.60	-11.4	15,821	-0.07%
2021/06/25	6	22.50	21	22.45	22.45	-15	15,888	-0.09%
2021/06/24	0	0.00	30	22.43	22.35	-30	16,016	-0.19%
2021/06/23	0.8	22.37	11	22.42	22.40	-10.2	16,136	-0.06%
2021/06/22	1	22.30	5	22.35	22.25	-4	16,061	-0.03%
2021/06/21	13.5	22.10	3	22.10	22.35	10.5	16,091	0.07%
2021/06/18	13.8	22.15	0	0.00	22.10	13.8	16,007	0.09%
2021/06/17	116	22.25	9	22.23	22.30	107	15,716	0.68%	大買/鉅額交易
2021/06/16	0	0.00	8	22.20	22.30	-8	16,117	-0.05%
2021/06/15	46.9	22.27	5	22.30	22.30	41.9	16,149	0.26%
2021/06/11	1	22.10	0	0.00	22.20	1	16,403	0.01%
2021/06/10	16.8	22.01	0	0.00	22.10	16.8	16,643	0.10%
2021/06/09	1.2	22.10	0	0.00	22.10	1.2	16,750	0.01%
2021/06/08	10	22.10	0	0.00	22.15	10	16,868	0.06%
2021/06/07	4.1	22.13	0.1	22.20	22.10	4.1	17,111	0.02%
2021/06/04	16.3	22.11	0	22.20	22.25	16.3	17,260	0.09%
2021/06/03	11.1	22.25	1	22.35	22.25	10.1	17,736	0.06%
2021/06/02	30.1	22.20	4	22.28	22.30	26.1	17,919	0.15%
2021/06/01	10.1	22.10	10.9	22.12	22.20	-0.8	17,974	0.00%
2021/05/31	10	22.00	0	0.00	22.00	10	18,220	0.06%
2021/05/28	3	21.78	1	21.80	21.85	2	18,356	0.01%
2021/05/27	1	21.70	3.1	21.60	21.70	-2.1	18,689	-0.01%
2021/05/26	2	21.78	2	21.75	21.80	0	18,767	0.00%
2021/05/25	8.1	21.64	3	21.78	21.75	5.1	18,950	0.03%
2021/05/24	2	21.48	0	0.00	21.50	2	18,997	0.01%
2021/05/21	1	21.60	1	21.70	21.65	0	19,245	0.00%
2021/05/20	18.5	21.55	5	21.60	21.55	13.5	19,338	0.07%
2021/05/19	12.1	21.60	2	21.58	21.65	10.1	19,349	0.05%
2021/05/18	14	21.56	32	21.56	21.65	-18	19,349	-0.09%
2021/05/17	9.8	21.16	175.1	21.15	21.10	-165.3	19,591	-0.84%	大賣/鉅額交易
2021/05/14	2.1	21.55	35	21.47	21.70	-33	19,253	-0.17%
2021/05/13	22.2	21.49	6	21.63	21.45	16.2	19,039	0.08%
2021/05/12	74.2	21.49	48.1	21.87	21.50	26.1	18,657	0.14%
2021/05/11	10	22.45	9	22.51	22.40	1	17,762	0.01%
2021/05/10	4.8	22.67	16	22.69	22.80	-11.2	17,585	-0.06%
2021/05/07	9.3	22.43	4	22.48	22.50	5.3	17,731	0.03%
2021/05/06	5	22.20	0.4	22.30	22.35	4.7	17,811	0.03%
2021/05/05	20.8	22.18	4.5	22.28	22.20	16.3	17,760	0.09%
2021/05/04	23	22.34	41	22.24	22.25	-18.1	17,799	-0.10%
2021/05/03	30.9	22.41	11	22.44	22.40	19.9	17,488	0.11%
2021/04/29	10.4	22.90	2.2	22.95	22.90	8.3	17,233	0.05%
2021/04/28	7.3	22.88	30	22.94	23.00	-22.7	17,252	-0.13%
2021/04/27	8.1	22.93	23.1	22.90	22.95	-15	17,516	-0.09%
2021/04/26	3.1	22.80	12.2	22.92	23.00	-9.1	17,539	-0.05%
2021/04/23	8.6	22.75	3	22.80	22.75	5.6	17,481	0.03%
2021/04/22	12.1	22.90	9.5	22.95	22.90	2.6	17,542	0.01%
2021/04/21	52	22.93	20	22.95	22.90	32	17,411	0.18%
2021/04/20	56.2	22.94	21	22.94	22.90	35.2	17,307	0.20%
2021/04/19	11	22.93	28.3	22.92	23.00	-17.3	17,248	-0.10%
2021/04/16	0.1	22.55	21	22.60	22.70	-20.9	17,151	-0.12%
2021/04/15	100.8	22.50	18	22.50	22.50	82.8	17,364	0.48%
2021/04/14	5.5	22.25	10	22.26	22.25	-4.5	17,322	-0.03%
2021/04/13	16	22.25	34.4	22.22	22.25	-18.4	17,373	-0.11%
2021/04/12	3.4	22.09	29	22.15	22.15	-25.6	17,373	-0.15%
2021/04/09	3	22.07	16	22.05	22.10	-13	17,436	-0.07%
2021/04/08	5	22.13	10	22.10	22.10	-5	17,463	-0.03%
2021/04/07	1	22.10	5	22.17	22.20	-4	17,684	-0.02%
2021/04/06	5	22.11	4	22.10	22.10	0.9	17,678	0.01%
2021/04/01	1	22.10	0.1	22.10	22.05	0.9	17,607	0.01%
2021/03/31	4.1	22.20	1	22.20	22.20	3.1	17,499	0.02%
2021/03/30	1	22.10	7.2	22.17	22.25	-6.2	17,349	-0.04%
2021/03/29	0.2	22.10	21.6	22.19	22.20	-21.5	17,225	-0.12%
2021/03/26	1	22.10	19.3	22.06	22.05	-18.3	17,110	-0.11%
2021/03/25	3.8	22.01	23.7	22.01	22.05	-19.9	16,997	-0.12%
2021/03/24	11	21.85	9.5	21.84	21.90	1.5	17,042	0.01%
2021/03/23	3.1	21.85	5.1	21.82	21.85	-2.1	17,006	-0.01%
2021/03/22	1	21.71	4	21.70	21.85	-3	17,098	-0.02%
2021/03/19	4.2	21.73	0	0.00	21.50	4.2	17,165	0.02%
2021/03/18	5	21.91	11	21.95	21.95	-6	16,788	-0.04%
2021/03/17	27.2	21.98	2	22.05	21.90	25.2	16,831	0.15%
2021/03/16	33.5	22.07	11	22.06	22.15	22.5	16,770	0.13%
2021/03/15	5.9	21.87	16	21.80	21.95	-10.1	17,043	-0.06%
2021/03/12	1	21.50	1	21.60	21.75	0	17,330	0.00%
2021/03/11	28.2	21.71	0.3	21.75	21.60	27.9	17,493	0.16%
2021/03/10	12.8	21.55	0	0.00	21.60	12.8	17,361	0.07%
2021/03/09	34	21.49	35	21.45	21.50	-1	17,252	-0.01%
2021/03/08	9	21.09	0	0.00	21.10	9	16,883	0.05%
2021/03/05	8.4	21.04	10	21.10	21.10	-1.7	16,766	-0.01%
2021/03/04	23	21.07	5	21.10	21.05	18	17,400	0.10%
2021/03/03	5	21.25	5	21.30	21.25	0	17,280	0.00%
2021/03/02	4.6	21.24	49	21.25	21.15	-44.4	17,097	-0.26%
2021/02/26	38.7	20.98	4	21.16	20.85	34.7	16,741	0.21%
2021/02/25	4	21.18	13	21.18	21.35	-9	16,235	-0.06%
2021/02/24	17	21.12	21	21.13	21.10	-4	16,143	-0.03%
2021/02/23	4	20.91	7	21.01	21.10	-3	16,111	-0.02%
2021/02/22	31.9	20.88	4.1	20.95	20.80	27.8	15,976	0.17%
2021/02/19	15.5	20.78	0	0.00	20.90	15.5	16,074	0.10%
2021/02/18	18	20.88	6.1	20.86	20.85	11.9	16,145	0.07%
2021/02/17	13.5	20.73	8	20.69	20.80	5.5	16,250	0.03%
2021/02/05	16.7	20.50	12	20.54	20.60	4.7	15,959	0.03%
2021/02/04	11	20.41	0	0.00	20.40	11	16,049	0.07%
2021/02/03	45	20.40	10	20.40	20.40	35	16,418	0.21%
2021/02/02	17.7	20.42	45	20.45	20.40	-27.3	16,717	-0.16%
2021/02/01	4	20.36	1	20.35	20.30	3	16,805	0.02%
2021/01/29	64.4	20.24	100	20.32	20.20	-35.6	16,838	-0.21%
2021/01/28	10.1	20.33	1	20.30	20.35	9.1	16,605	0.05%
2021/01/27	10.4	20.50	5	20.50	20.40	5.4	16,491	0.03%
2021/01/26	11	20.50	5	20.50	20.45	6	16,490	0.04%
2021/01/25	5.8	20.60	39.5	20.65	20.70	-33.8	16,461	-0.21%
2021/01/22	14	20.42	1.1	20.41	20.40	12.9	16,638	0.08%
2021/01/21	42.3	20.61	2.2	20.65	20.50	40.1	16,522	0.24%
2021/01/20	35	20.65	0	0.00	20.50	35	16,491	0.21%
2021/01/19	8	20.91	25.2	20.91	20.90	-17.2	16,147	-0.11%
2021/01/18	38	20.87	2	20.90	20.95	36	16,144	0.22%
2021/01/15	28.3	21.18	1	21.25	21.05	27.3	16,036	0.17%
2021/01/14	16	21.23	23.2	21.30	21.30	-7.2	16,029	-0.04%
2021/01/13	14	21.32	37	21.33	21.25	-23	16,070	-0.14%
2021/01/12	14	21.27	0	0.00	21.30	14	16,086	0.09%
2021/01/11	1	21.40	25	21.42	21.50	-24	16,130	-0.15%
2021/01/08	5.2	21.34	28.1	21.31	21.50	-23	16,091	-0.14%
2021/01/07	0	0.00	5	21.11	21.25	-5	15,881	-0.03%
2021/01/06	12	21.10	17	21.14	21.00	-5	15,806	-0.03%
2021/01/05	13	21.10	3	21.22	21.25	10	15,685	0.06%
2021/01/04	21	21.17	0.6	21.20	21.10	20.4	15,707	0.13%
2020/12/31	5	21.25	7	21.25	21.35	-2	15,600	-0.01%
2020/12/30	3.9	21.15	15	21.10	21.35	-11.2	15,531	-0.07%
2020/12/29	2.1	20.85	1.5	20.88	20.90	0.6	15,347	0.00%
2020/12/28	39	20.75	0	20.80	20.80	39	15,271	0.26%
2020/12/25	3.9	20.75	3	20.80	20.80	0.9	15,315	0.01%
2020/12/24	2.2	20.71	2	20.70	20.70	0.2	15,388	0.00%
2020/12/23	1	20.70	0	0.00	20.70	1	15,549	0.01%
2020/12/22	2	20.75	10	20.79	20.70	-8	15,733	-0.05%
2020/12/21	4	20.73	26.6	20.78	20.80	-22.6	16,113	-0.14%
2020/12/18	14	20.70	10	20.75	20.75	4	16,333	0.02%
2020/12/17	12	20.71	0	0.00	20.70	12	16,399	0.07%
2020/12/16	21	20.70	0.1	20.75	20.75	20.9	16,431	0.13%
2020/12/15	10.2	20.55	24	20.55	20.60	-13.8	16,446	-0.08%
2020/12/14	10	20.72	1	20.80	20.65	9	16,425	0.05%
2020/12/11	39	20.73	3.9	20.90	20.85	35.1	16,384	0.21%
2020/12/10	50	20.58	32	20.57	20.60	18	16,209	0.11%
2020/12/09	43.9	20.54	34.7	20.49	20.60	9.1	15,936	0.06%
2020/12/08	47	20.83	30.3	20.80	20.85	16.7	15,427	0.11%
2020/12/07	31	21.18	22.1	21.30	21.30	8.9	15,022	0.06%
2020/12/04	3	21.35	11	21.33	21.35	-8	14,919	-0.05%
2020/12/03	3	21.22	9	21.25	21.25	-6	14,870	-0.04%
2020/12/02	4	21.21	1.2	21.24	21.35	2.8	14,919	0.02%
2020/12/01	13	21.27	8	21.27	21.40	5	15,101	0.03%
2020/11/30	14	21.28	26	21.35	21.30	-12	15,230	-0.08%
2020/11/27	10	21.37	0	0.00	21.40	10	14,897	0.07%
2020/11/26	8	21.39	0.2	21.45	21.50	7.8	14,990	0.05%
2020/11/25	3	21.52	13	21.51	21.50	-10	15,331	-0.07%
2020/11/24	6	21.50	1.2	21.51	21.50	4.9	15,346	0.03%
2020/11/23	14	21.54	3.5	21.60	21.60	10.5	15,409	0.07%
2020/11/20	2	21.55	1	21.75	21.60	1	15,382	0.01%
2020/11/19	1.5	21.68	0	0.00	21.70	1.5	15,365	0.01%
2020/11/18	1.1	21.70	18	21.77	21.80	-17	15,276	-0.11%
2020/11/17	8	21.56	4	21.58	21.65	4	15,116	0.03%
2020/11/16	5	21.53	6	21.53	21.65	-1	15,413	-0.01%
2020/11/13	1	21.35	3	21.32	21.50	-2	15,386	-0.01%
2020/11/12	28	21.40	7.1	21.51	21.40	20.9	15,490	0.13%
2020/11/11	16	21.63	7	21.66	21.75	9	15,461	0.06%
2020/11/10	9	21.34	16	21.35	21.45	-7	15,358	-0.05%
2020/11/09	11.7	20.95	40	21.10	21.05	-28.3	15,268	-0.19%
2020/11/06	16	20.74	8.1	20.82	20.90	7.9	15,375	0.05%
2020/11/05	1	20.70	13	20.73	20.80	-12	15,553	-0.08%
2020/11/04	5	20.54	0	0.00	20.50	5	15,732	0.03%
2020/11/03	4	20.45	4.1	20.50	20.60	-0.1	17,096	0.00%
2020/11/02	14.7	20.28	5	20.14	20.45	9.7	17,755	0.05%
2020/10/30	16.5	20.10	1	20.00	20.05	15.5	18,137	0.09%
2020/10/29	17.2	20.18	0	0.00	20.15	17.2	18,163	0.09%
2020/10/28	15	20.26	0	0.00	20.30	15	18,424	0.08%
2020/10/27	4.5	20.30	0.1	20.40	20.40	4.5	18,600	0.02%
2020/10/26	36.1	20.34	2.8	20.41	20.40	33.3	19,031	0.17%
2020/10/23	8	20.23	0	0.00	20.30	8	19,443	0.04%
2020/10/22	20.1	20.20	0	0.00	20.40	20.1	19,734	0.10%
2020/10/21	19.1	20.22	0	20.30	20.20	19.1	19,868	0.10%
2020/10/20	11	20.28	1.1	20.26	20.25	9.9	19,924	0.05%
2020/10/19	4.2	20.32	1	20.35	20.35	3.2	19,994	0.02%
2020/10/16	9.8	20.39	1	20.45	20.30	8.8	20,192	0.04%
2020/10/15	24	20.44	1	20.45	20.45	23	20,375	0.11%
2020/10/14	4	20.63	11	20.65	20.60	-7	20,450	-0.03%
2020/10/13	10.2	20.65	5	20.60	20.65	5.2	20,613	0.03%
2020/10/12	61	20.70	5	20.70	20.75	56	20,746	0.27%
2020/10/08	19	20.74	6.5	20.72	20.80	12.5	20,795	0.06%
2020/10/07	13	20.75	10	20.75	20.70	3	20,850	0.01%
2020/10/06	3	20.78	2	20.80	20.85	1	21,024	0.00%
2020/10/05	52	20.61	0	0.00	20.65	52	21,185	0.25%
2020/09/30	6	20.63	50.1	20.60	20.55	-44.1	21,281	-0.21%
2020/09/29	15.3	20.63	1	20.65	20.60	14.3	21,381	0.07%
2020/09/28	93	20.34	5	20.45	20.60	88	21,493	0.41%
2020/09/25	6	20.11	204	20.14	20.15	-198	21,576	-0.92%	大賣/鉅額交易
2020/09/24	93.1	19.97	21.1	19.92	19.90	72	21,593	0.33%
2020/09/23	43.1	20.27	6	20.28	20.20	37.1	21,306	0.17%
2020/09/22	38	20.55	7	20.50	20.45	31	21,229	0.15%
2020/09/21	17	20.72	0	0.00	20.70	17	21,153	0.08%
2020/09/18	12	20.83	7.3	20.87	20.90	4.7	21,191	0.02%
2020/09/17	24	20.90	0.1	21.00	20.85	23.9	21,134	0.11%
2020/09/16	4.9	21.03	1.3	21.02	21.05	3.5	21,189	0.02%
2020/09/15	13	20.95	0	0.00	21.00	13	21,158	0.06%
2020/09/14	10	20.87	14	20.88	20.90	-4	21,452	-0.02%
2020/09/11	15	20.84	0	0.00	20.90	15	21,704	0.07%
2020/09/10	5	20.83	2	20.88	20.90	3	21,867	0.01%
2020/09/09	15	20.74	0	0.00	20.90	15	22,015	0.07%
2020/09/08	10	20.81	10.1	20.80	20.95	-0.1	22,113	0.00%
2020/09/07	14	20.82	1	20.70	20.85	13	22,380	0.06%
2020/09/04	26.2	20.76	10	20.70	20.70	16.2	22,636	0.07%
2020/09/03	11.2	20.88	1	20.95	20.90	10.2	22,626	0.05%
2020/09/02	50.8	20.94	2.1	21.05	20.95	48.7	22,613	0.22%
2020/09/01	32.3	21.16	5	21.25	21.15	27.3	22,376	0.12%
2020/08/31	34	21.33	1	21.45	21.25	33	22,326	0.15%
2020/08/28	24	21.30	11	21.30	21.40	13	22,284	0.06%
2020/08/27	28	21.32	2	21.35	21.25	26	22,554	0.12%
2020/08/26	38	21.34	12	21.36	21.40	26	22,568	0.12%
2020/08/25	28.2	21.40	0	0.00	21.40	28.2	22,686	0.12%
2020/08/24	6	21.38	20	21.35	21.35	-14	23,389	-0.06%
2020/08/21	23	21.47	3	21.52	21.55	20	23,510	0.09%
2020/08/20	48	21.50	2	21.35	21.35	46	23,586	0.20%
2020/08/19	4	21.84	13	21.93	21.80	-9	23,248	-0.04%
2020/08/18	14	21.73	0	0.00	21.85	14	23,146	0.06%
2020/08/17	12	21.61	3	21.72	21.85	9	23,119	0.04%
2020/08/14	30	21.70	16	21.67	21.65	14	23,106	0.06%
2020/08/13	30	21.87	14.1	21.89	21.85	15.9	22,898	0.07%
2020/08/12	33	21.78	1	21.75	21.80	32	22,848	0.14%
2020/08/11	46	21.93	14	21.91	21.90	32	22,657	0.14%
2020/08/10	43	22.07	1	22.10	22.05	42	22,512	0.19%
2020/08/07	135.3	22.06	18	22.06	22.05	117.3	22,375	0.52%	大買/鉅額交易
2020/08/06	6.3	23.88	55.1	23.82	23.90	-48.7	21,100	-0.23%
2020/08/05	66.8	23.67	19	23.64	23.70	47.7	20,604	0.23%
2020/08/04	7	23.44	0	0.00	23.45	7	20,273	0.03%
2020/08/03	5	23.43	2	23.60	23.35	3	20,124	0.01%
2020/07/31	18	23.66	7.1	23.70	23.60	10.9	19,865	0.05%
2020/07/30	29	23.61	21	23.73	23.80	8	19,824	0.04%
2020/07/29	11.1	23.57	45	23.58	23.55	-34	19,509	-0.17%
2020/07/28	18	23.00	9.9	23.20	23.15	8.1	19,384	0.04%
2020/07/27	19	23.09	6	23.28	23.00	13	19,502	0.07%
2020/07/24	13.1	23.31	5	23.35	23.25	8.1	19,610	0.04%
2020/07/23	11	23.40	103	23.45	23.40	-92	19,689	-0.47%	大賣/
2020/07/22	3	23.37	7.4	23.47	23.50	-4.4	19,983	-0.02%
2020/07/21	12	23.24	10	23.25	23.20	2	20,274	0.01%
2020/07/20	3	23.07	9	23.11	23.10	-6	20,291	-0.03%
2020/07/17	0	0.00	63	23.20	23.10	-63	20,389	-0.31%
2020/07/16	1	23.10	2	23.05	23.00	-1	20,541	0.00%
2020/07/15	74	23.00	5	22.96	23.10	69	20,460	0.34%
2020/07/14	43	23.00	5	23.07	22.95	38	20,634	0.18%
2020/07/13	33.5	23.00	2	23.05	23.00	31.5	20,771	0.15%
2020/07/10	16	22.94	5	22.90	23.00	11	20,880	0.05%
2020/07/09	4	23.14	7	23.16	23.10	-3	20,974	-0.01%
2020/07/08	9	23.18	0	0.00	23.15	9	21,036	0.04%
2020/07/07	39	23.18	0	0.00	23.20	39	21,085	0.18%
2020/07/06	3	23.13	6.1	23.21	23.25	-3.1	21,036	-0.01%
2020/07/03	10	22.95	17.1	22.99	22.95	-7.1	20,969	-0.03%
2020/07/02	0	0.00	13	22.82	22.90	-13	21,013	-0.06%
2020/07/01	0.1	22.80	1	22.80	22.75	-0.9	21,091	0.00%
2020/06/30	2	22.68	0	0.00	22.65	2	21,044	0.01%
2020/06/29	13	22.55	71	22.55	22.65	-58	21,241	-0.27%
2020/06/24	2	22.73	1	22.75	22.70	1	21,403	0.00%
2020/06/23	6.5	22.63	14	22.75	22.75	-7.5	21,747	-0.03%
2020/06/22	2	22.55	8	22.60	22.65	-6	21,869	-0.03%
2020/06/19	25	22.56	1	22.65	22.50	24	22,331	0.11%
2020/06/18	13	22.63	70	22.60	22.60	-57	22,537	-0.25%
2020/06/17	5.1	22.75	1	22.70	22.80	4.1	22,695	0.02%
2020/06/16	0	0.00	2	23.00	22.75	-2	23,541	-0.01%
2020/06/15	14.5	22.69	0	0.00	22.60	14.5	24,996	0.06%
2020/06/12	24	22.66	7	22.66	22.85	17	25,738	0.07%
2020/06/11	62.3	23.42	0	0.00	23.00	62.3	26,333	0.24%
2020/06/10	1.6	23.37	15	23.38	23.50	-13.4	26,541	-0.05%
2020/06/09	40	23.12	1	23.10	23.10	39	27,478	0.14%
2020/06/08	1	23.10	14	23.25	23.20	-13	28,057	-0.05%
2020/06/05	4	23.10	5	23.10	23.15	-1	28,075	0.00%
2020/06/04	48	23.32	1	23.30	23.15	47	28,505	0.16%
2020/06/03	11.3	23.15	33	23.12	23.20	-21.7	28,829	-0.08%
2020/06/02	2	23.05	3	23.03	23.10	-1	28,794	0.00%
2020/06/01	3	22.95	43	23.04	22.95	-40	28,723	-0.14%
2020/05/29	6	22.53	7	22.65	22.85	-1	28,679	0.00%
2020/05/28	35	22.48	6	22.65	22.50	29	28,147	0.10%
2020/05/27	0	0.00	2	22.55	22.60	-2	28,477	-0.01%
2020/05/26	10	22.37	50.5	22.29	22.30	-40.5	28,564	-0.14%
2020/05/25	7	21.98	2.1	21.98	22.10	5	28,663	0.02%
2020/05/22	52	22.00	0	0.00	21.95	52	28,784	0.18%
2020/05/21	1	22.00	5.5	22.20	22.20	-4.5	28,738	-0.02%
2020/05/20	43	22.07	7	22.06	22.10	36	28,722	0.13%
2020/05/19	21	22.10	78	22.06	22.10	-57	28,825	-0.20%
2020/05/18	82	21.83	37	21.85	21.80	45	28,773	0.16%
2020/05/15	12	21.91	0	0.00	21.80	12	28,813	0.04%
2020/05/14	42	21.86	1	21.85	21.90	41	28,788	0.14%
2020/05/13	6	21.92	0.6	22.00	21.95	5.4	28,675	0.02%
2020/05/12	1	21.95	4	21.98	21.95	-3	28,629	-0.01%
2020/05/11	15	22.03	44	22.07	22.00	-29	28,507	-0.10%
2020/05/08	1	21.90	6	21.96	21.75	-5	28,415	-0.02%
2020/05/07	41	21.68	2	21.80	21.75	39	28,399	0.14%
2020/05/06	12	21.71	1	21.65	21.65	11	28,314	0.04%
2020/05/05	6	21.80	1	21.85	21.80	5	28,213	0.02%
2020/05/04	50	21.59	4	21.65	21.65	46	28,264	0.16%
2020/04/30	6	22.27	20	22.24	22.05	-14	28,054	-0.05%
2020/04/29	107	21.64	7	21.69	21.65	100	27,876	0.36%	大買/
2020/04/28	1	21.20	4	21.25	21.30	-3	27,816	-0.01%
2020/04/27	70	21.03	115	21.04	21.00	-45	28,550	-0.16%	大賣/
2020/04/24	152	20.53	6.1	20.47	20.60	145.9	28,270	0.52%	大買/鉅額交易
2020/04/23	9	19.96	1	20.20	19.95	8	27,791	0.03%
2020/04/22	12	19.92	0	0.00	19.95	12	27,573	0.04%
2020/04/21	7	20.14	6	20.12	20.10	1	27,350	0.00%
2020/04/20	4	20.86	51	20.90	20.85	-47	27,149	-0.17%
2020/04/17	11	21.06	6	21.32	21.00	5	27,172	0.02%
2020/04/16	18	20.97	0	0.00	21.10	18	26,963	0.07%
2020/04/15	1	21.10	5	21.12	21.20	-4	26,808	-0.01%
2020/04/14	10	20.66	1.2	20.75	21.00	8.8	26,794	0.03%
2020/04/13	1	20.30	0	0.00	20.35	1	26,476	0.00%
2020/04/10	4	20.55	23.3	20.51	20.60	-19.3	26,350	-0.07%
2020/04/09	22	20.09	0	0.00	20.15	22	26,141	0.08%
2020/04/08	14	19.95	3	20.00	19.95	11	26,046	0.04%
2020/04/07	31	19.82	7	19.85	19.75	24	25,842	0.09%
2020/04/06	1	19.55	0.3	19.65	19.50	0.7	25,612	0.00%
2020/04/01	12	19.57	5	19.60	19.50	7	25,371	0.03%
2020/03/31	11	19.55	0	0.00	19.65	11	25,177	0.04%
2020/03/30	12	19.20	9	19.77	19.60	3	24,766	0.01%
2020/03/27	2	19.75	34	19.82	19.85	-32	24,421	-0.13%
2020/03/26	36	19.51	1.1	19.46	19.45	34.9	23,970	0.15%
2020/03/25	27	19.45	8	19.47	19.50	19	23,915	0.08%
2020/03/24	412.3	18.82	10	18.71	18.60	402.2	23,630	1.70%	大買/鉅額交易
2020/03/23	19	18.02	0	0.00	17.95	19	23,369	0.08%
2020/03/20	40	18.23	21.3	18.39	18.65	18.7	23,198	0.08%
2020/03/19	77	17.67	46	18.21	17.25	31	22,229	0.14%
2020/03/18	53.1	19.06	26	19.15	19.05	27.1	20,736	0.13%
2020/03/17	28	19.44	5	19.48	19.45	23	19,882	0.12%
2020/03/16	42.1	20.29	14	20.17	20.10	28.1	18,962	0.15%
2020/03/13	46.5	20.36	41	20.32	21.15	5.5	18,356	0.03%
2020/03/12	34.5	21.89	17	21.67	21.80	17.5	17,142	0.10%
2020/03/11	18	22.65	0	0.00	22.65	18	16,380	0.11%
2020/03/10	9.6	22.38	10	22.70	22.60	-0.4	16,170	0.00%
2020/03/09	54	22.80	13	22.76	22.70	41	15,642	0.26%
2020/03/06	15	23.27	2	23.25	23.25	13	15,037	0.09%
2020/03/05	10	23.53	6	23.58	23.55	4	14,724	0.03%
2020/03/04	5	23.35	0	23.55	23.50	5	14,668	0.03%
2020/03/03	41	23.35	12.4	23.49	23.50	28.6	14,488	0.20%
2020/03/02	19	23.24	4	23.15	23.20	15	14,264	0.11%
2020/02/27	12	23.70	43	23.65	23.70	-31	14,559	-0.21%
2020/02/26	9	23.86	0	0.00	23.90	9	14,324	0.06%
2020/02/25	11	23.85	4.1	23.90	24.00	6.9	14,066	0.05%
2020/02/24	4	24.10	8.3	24.10	24.10	-4.3	13,918	-0.03%
2020/02/20	9.3	24.57	1	24.55	24.50	8.3	13,714	0.06%
2020/02/19	7	24.58	8	24.55	24.60	-1	13,555	-0.01%
2020/02/18	0.1	24.40	3	24.35	24.40	-2.9	13,428	-0.02%
2020/02/17	2	24.00	2	24.10	24.20	0	13,343	0.00%
2020/02/14	0	0.00	5	24.10	24.10	-5	13,343	-0.04%
2020/02/13	13	24.07	7	24.06	24.10	6	13,349	0.04%
2020/02/12	1	24.00	7.1	24.09	24.00	-6.1	13,399	-0.05%
2020/02/11	4	24.08	3	24.12	24.10	1	13,312	0.01%
2020/02/10	1	23.90	0	0.00	24.05	1	13,321	0.01%
2020/02/07	1	24.00	3	24.03	24.10	-2	13,408	-0.01%
2020/02/06	11.1	24.08	5	24.15	24.15	6.1	13,448	0.05%
2020/02/05	0.2	23.85	123.1	23.66	23.80	-122.9	13,457	-0.91%	大賣/鉅額交易
2020/02/04	9.3	23.43	2	23.50	23.55	7.3	13,309	0.05%
2020/02/03	1	23.40	6.1	23.10	23.45	-5.1	13,336	-0.04%
2020/01/31	17	23.63	3	23.50	23.60	14	13,143	0.11%
2020/01/30	74	23.60	46.8	23.70	23.50	27.2	12,848	0.21%
2020/01/20	4	24.45	11.1	24.43	24.55	-7.1	11,839	-0.06%
2020/01/17	0	0.00	8	24.11	24.35	-8	11,632	-0.07%
2020/01/16	0.4	24.00	2	24.00	24.00	-1.6	11,577	-0.01%
2020/01/15	0	0.00	2	24.00	24.00	-2	11,652	-0.02%
2020/01/14	0	0.00	2	24.00	24.00	-2	11,648	-0.02%
2020/01/13	5	23.66	16	23.75	23.90	-11	11,468	-0.10%
2020/01/10	7	23.50	10	23.55	23.60	-3	11,338	-0.03%
2020/01/09	2	23.35	0	0.00	23.50	2	11,236	0.02%
2020/01/08	127	23.21	51	23.40	23.25	76	11,153	0.68%	大買/
2020/01/07	15	23.57	0	0.00	23.55	15	10,817	0.14%
2020/01/06	9.1	23.70	31	23.75	23.70	-22	10,787	-0.20%
2020/01/03	0	0.00	10.3	23.77	23.85	-10.3	10,770	-0.10%
2020/01/02	10	23.69	0	0.00	23.70	10	10,775	0.09%
2019/12/31	3	23.78	0	0.00	23.70	3	10,678	0.03%
2019/12/30	1	23.95	0	0.00	23.95	1	10,638	0.01%
2019/12/26	3	23.82	3	23.80	23.85	0	10,649	0.00%
2019/12/25	11	23.78	0	0.00	23.85	11	10,913	0.10%
2019/12/24	3	23.85	5	23.83	23.85	-2	11,117	-0.02%
2019/12/23	6	23.80	0	0.00	23.95	6	11,246	0.05%
2019/12/20	18	23.99	3.1	24.00	23.90	14.9	11,508	0.13%
2019/12/19	1	23.95	111	24.00	24.00	-110	11,463	-0.96%	大賣/鉅額交易
2019/12/18	1	23.95	19.1	23.81	23.90	-18.1	11,314	-0.16%
2019/12/17	0	0.00	30	23.42	23.60	-30	11,273	-0.27%
2019/12/16	0.5	23.25	7	23.25	23.20	-6.5	11,028	-0.06%
2019/12/13	8	23.25	18	23.23	23.30	-10	11,039	-0.09%
2019/12/12	1	23.10	2	23.05	23.10	-1	10,927	-0.01%
2019/12/11	5	22.90	2	23.00	22.95	3	10,866	0.03%
2019/12/10	0	0.00	0.9	23.05	23.00	-0.9	10,902	-0.01%
2019/12/06	6	22.86	0	0.00	22.95	6	11,363	0.05%
2019/12/05	13	22.94	2	22.90	22.90	11	11,528	0.10%
2019/12/04	2	22.90	0	0.00	23.00	2	11,564	0.02%
2019/12/03	1	22.90	5.1	22.97	23.00	-4.1	11,580	-0.04%
2019/12/02	1	22.95	33	22.95	22.90	-32	11,616	-0.28%
2019/11/29	3	22.93	0	0.00	22.95	3	11,612	0.03%
2019/11/28	0	0.00	1.1	23.00	23.00	-1.1	11,593	-0.01%
2019/11/27	7	22.97	6	23.00	23.00	1	11,783	0.01%
2019/11/26	3	22.95	3.3	22.97	23.00	-0.3	11,788	0.00%
2019/11/25	0	0.00	4	22.85	22.80	-4	10,965	-0.04%
2019/11/22	0	0.00	1	22.70	22.90	-1	11,170	-0.01%
2019/11/21	8	22.68	1	22.70	22.65	7	11,226	0.06%
2019/11/20	3	22.80	2.6	22.90	22.90	0.4	11,233	0.00%
2019/11/19	4	22.65	1	22.80	22.90	3	11,302	0.03%
2019/11/18	5	22.70	1	22.66	22.80	4	11,331	0.03%
2019/11/15	3	22.63	0	0.00	22.60	3	11,356	0.03%
2019/11/13	2	22.60	0	0.00	22.60	2	11,539	0.02%
2019/11/12	9	22.85	9	22.80	22.80	0	11,527	0.00%
2019/11/11	3	22.63	3	22.65	22.80	0	11,606	0.00%
2019/11/08	5	22.65	1	22.80	22.80	4	11,848	0.03%
2019/11/07	13	22.67	5	22.76	22.75	8	12,405	0.06%
2019/11/06	0.2	22.80	0.3	22.80	22.75	-0.2	12,798	0.00%
2019/11/05	3	22.63	3.1	22.65	22.75	-0.1	12,933	0.00%
2019/11/04	1	22.60	51	22.60	22.70	-50	13,020	-0.38%
2019/11/01	0.7	22.50	0	0.00	22.50	0.7	13,185	0.01%
2019/10/31	10.3	22.35	4	22.38	22.35	6.3	13,385	0.05%
2019/10/30	0	0.00	1	22.35	22.35	-1	13,344	-0.01%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	50	22.30	0	0.00	22.30	50	13,625	0.37%
2019/10/25	1.1	22.16	2	22.30	22.30	-0.9	13,741	-0.01%
2019/10/24	1	22.05	2	22.20	22.20	-1	13,792	-0.01%
2019/10/23	15	22.06	5	22.00	22.00	10	13,820	0.07%
2019/10/22	11	22.16	0	0.00	22.25	11	13,707	0.08%
2019/10/21	0	0.00	10.3	22.13	22.20	-10.3	13,680	-0.08%
2019/10/18	1	22.10	3	22.10	22.05	-2	13,716	-0.01%
2019/10/17	3.5	22.12	1	22.20	22.10	2.5	13,774	0.02%
2019/10/16	1.9	22.12	1	22.15	22.10	0.9	13,738	0.01%
2019/10/15	0	0.00	2	22.05	22.05	-2	13,859	-0.01%
2019/10/14	2	21.98	4	22.00	22.05	-2	13,958	-0.01%
2019/10/09	7.9	21.89	0	0.00	21.85	7.9	13,990	0.06%
2019/10/08	0	0.00	4	22.05	22.10	-4	13,947	-0.03%
2019/10/07	3	21.95	0.1	22.00	21.90	2.9	13,985	0.02%
2019/10/04	1	21.80	1	21.95	22.00	0	14,101	0.00%
2019/10/03	5	21.80	0	0.00	21.80	5	14,166	0.04%
2019/10/02	1	22.00	10.2	22.05	21.95	-9.2	14,160	-0.06%
2019/10/01	7	21.88	1	22.00	22.05	6	14,155	0.04%
2019/09/27	4.6	21.86	0	0.00	21.80	4.6	13,955	0.03%
2019/09/26	5	21.98	0	22.10	21.95	5	13,866	0.04%
2019/09/25	15.1	21.95	1.1	22.01	22.10	14	13,860	0.10%
2019/09/24	2	22.05	0	0.00	22.15	2	13,610	0.01%
2019/09/23	5	22.19	0.1	22.40	22.20	4.9	13,511	0.04%
2019/09/20	6	22.26	0	0.00	22.40	6	13,608	0.04%
2019/09/19	0	0.00	0.1	22.35	22.25	-0.1	13,402	0.00%
2019/09/18	1	22.20	1	22.25	22.25	0	13,475	0.00%
2019/09/17	2	22.13	4	22.18	22.20	-2	13,455	-0.01%
2019/09/16	0.5	22.15	1.1	22.01	22.10	-0.6	13,651	0.00%
2019/09/12	11	22.06	1	22.05	22.00	10	13,649	0.07%
2019/09/11	5	22.00	0	0.00	22.00	5	13,909	0.04%
2019/09/10	2	21.90	5	21.88	22.00	-3	13,768	-0.02%
2019/09/09	1	21.55	0	21.75	21.65	1	13,534	0.01%
2019/09/06	28	21.45	5.1	21.40	21.55	23	13,409	0.17%
2019/09/05	3	21.40	0	0.00	21.50	3	13,401	0.02%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	8	21.39	1	21.45	21.35	7	13,704	0.05%
2019/09/02	4	21.49	0	0.00	21.50	4	13,908	0.03%
2019/08/30	1	21.40	1	21.45	21.50	0	14,109	0.00%
2019/08/29	1	21.20	6	21.17	21.20	-5	14,016	-0.04%
2019/08/28	7	21.29	6	21.28	21.20	1	14,105	0.01%
2019/08/27	3	21.15	0	0.00	21.25	3	14,236	0.02%
2019/08/26	1.3	21.23	0	0.00	21.20	1.3	14,353	0.01%
2019/08/23	1.1	21.45	1	21.40	21.45	0.1	14,436	0.00%
2019/08/22	1	21.20	0	0.00	21.35	1	14,497	0.01%
2019/08/21	5	21.20	0	0.00	21.15	5	14,802	0.03%
2019/08/20	6	21.35	0	0.00	21.30	6	14,756	0.04%
2019/08/19	1	21.30	0	0.00	21.35	1	14,771	0.01%
2019/08/16	12	21.05	5	21.05	21.25	7	14,775	0.05%
2019/08/15	7	21.06	5	21.05	21.15	2	14,743	0.01%
2019/08/14	1	21.20	1	21.20	21.20	0	14,896	0.00%
2019/08/13	16	21.20	0	0.00	21.15	16	14,958	0.11%
2019/08/12	29	21.52	0	0.00	21.55	29	14,659	0.20%
2019/08/08	6	22.76	1.4	22.80	22.80	4.6	14,130	0.03%
2019/08/07	7	22.79	0	0.00	22.70	7	13,781	0.05%
2019/08/06	3	22.60	1	22.70	22.80	2	13,633	0.01%
2019/08/05	2	22.95	0	0.00	23.00	2	13,534	0.01%
2019/08/02	4	22.86	2	22.90	22.95	2	13,376	0.01%
2019/08/01	7	23.11	0	0.00	23.10	7	13,283	0.05%
2019/07/31	8	23.17	2	23.23	23.40	6	13,181	0.05%
2019/07/30	3	23.15	1	23.15	23.25	2	12,971	0.02%
2019/07/29	0	0.00	4	23.12	23.10	-4	12,951	-0.03%
2019/07/26	2	23.10	0	0.00	23.10	2	13,022	0.02%
2019/07/25	1	23.10	2	23.08	23.15	-1	13,305	-0.01%
2019/07/23	0	0.00	5	23.10	23.10	-5	13,579	-0.04%
2019/07/22	6	23.10	0	0.00	23.10	6	13,645	0.04%
2019/07/19	4	23.04	0	0.00	23.10	4	13,669	0.03%
2019/07/18	2	23.00	0	0.00	23.05	2	13,691	0.01%
2019/07/17	0	0.00	17	23.09	23.10	-17	13,705	-0.12%
2019/07/16	14	22.99	12.7	22.97	23.00	1.3	13,557	0.01%
2019/07/15	1	22.90	0	0.00	22.90	1	13,661	0.01%
2019/07/10	3	22.80	3	22.75	22.85	0	13,815	0.00%
2019/07/09	13	22.75	0	0.00	22.70	13	13,823	0.09%
2019/07/08	1	22.70	10	22.70	22.75	-9	13,857	-0.06%
2019/07/05	1	22.80	0	0.00	22.85	1	13,944	0.01%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/03	0	0.00	0.5	22.75	22.75	-0.5	14,147	0.00%
2019/07/02	1	22.75	15	22.80	22.80	-14	14,214	-0.10%
2019/06/28	10	22.80	1	22.80	22.80	9	14,211	0.06%
2019/06/27	0	0.00	1	22.75	22.75	-1	14,267	-0.01%
2019/06/26	1	22.70	0	0.00	22.70	1	14,310	0.01%
2019/06/25	0	0.00	0.1	22.70	22.70	-0.1	14,438	0.00%
2019/06/24	0	0.00	1	22.55	22.70	-1	14,435	-0.01%
2019/06/21	2	22.53	0	0.00	22.50	2	14,485	0.01%
2019/06/19	1	22.65	9	22.49	22.70	-8	14,359	-0.06%
2019/06/14	1	22.15	1	22.25	22.20	0	14,344	0.00%
2019/06/13	1.5	22.12	0	0.00	22.15	1.5	14,388	0.01%
2019/06/12	3	21.80	16.1	22.03	21.95	-13.1	14,568	-0.09%
2019/06/11	4	22.48	0	0.00	22.25	4	14,295	0.03%
2019/06/10	15	22.70	34.1	22.79	22.75	-19.1	14,171	-0.13%
2019/06/06	0	0.00	11	22.65	22.70	-11	14,044	-0.08%
2019/06/05	2	22.58	5	22.70	22.50	-3	13,920	-0.02%
2019/06/04	1	22.50	14	22.55	22.60	-13	13,830	-0.09%
2019/06/03	3.1	22.33	3	22.28	22.35	0.1	13,739	0.00%
2019/05/31	5	22.30	4	22.49	22.60	1	13,666	0.01%
2019/05/30	0	0.00	11.6	22.44	22.45	-11.6	13,369	-0.09%
2019/05/29	0	0.00	3	22.28	22.30	-3	13,525	-0.02%
2019/05/28	1	22.10	1	22.20	22.20	0	13,567	0.00%
2019/05/27	2	22.15	1	22.10	22.15	1	13,278	0.01%
2019/05/24	0	0.00	6.1	22.09	22.10	-6.1	13,360	-0.05%
2019/05/23	1	21.90	111	21.90	21.90	-110	13,387	-0.82%	大賣/鉅額交易
2019/05/22	3	21.88	0	0.00	21.95	3	13,370	0.02%
2019/05/21	1	22.20	217	22.10	22.20	-216	13,414	-1.61%	大賣/鉅額交易
2019/05/20	0	0.00	15	21.90	21.85	-15	13,181	-0.11%
2019/05/16	12	21.54	0	0.00	21.50	12	13,093	0.09%
2019/05/15	18	21.51	7	21.54	21.50	11	13,179	0.08%
2019/05/14	8	21.36	12.2	21.35	21.40	-4.2	13,298	-0.03%
2019/05/13	0	0.00	5	21.70	21.50	-5	13,300	-0.04%
2019/05/10	2	21.60	0	0.00	21.60	2	13,452	0.01%
2019/05/09	3	21.73	4	21.75	21.70	-1	13,437	-0.01%
2019/05/08	0	0.00	1	21.90	21.90	-1	13,381	-0.01%
2019/05/07	2	21.93	14	21.95	21.95	-12	13,383	-0.09%
2019/05/06	13	21.82	0	0.00	21.80	13	13,447	0.10%
2019/05/03	1	22.05	9.6	22.04	22.00	-8.6	13,361	-0.06%
2019/05/02	1.1	22.09	14.1	22.10	22.00	-13	13,187	-0.10%
2019/04/30	0	0.00	16	21.97	22.05	-16	12,997	-0.12%
2019/04/29	1.7	21.80	38	21.78	21.90	-36.3	12,813	-0.28%
2019/04/26	0	0.00	1	21.45	21.60	-1	12,793	-0.01%
2019/04/25	0	0.00	12	21.60	21.60	-12	12,795	-0.09%
2019/04/24	2	21.40	1	21.50	21.50	1	12,837	0.01%
2019/04/23	14	21.30	0	21.40	21.40	14	13,070	0.11%
2019/04/22	1	21.35	0	0.00	21.35	1	13,112	0.01%
2019/04/19	1	21.50	2	21.40	21.55	-1	13,184	-0.01%
2019/04/18	1	21.35	0	0.00	21.35	1	13,089	0.01%
2019/04/17	7	21.34	12.1	21.30	21.35	-5.1	13,227	-0.04%
2019/04/16	1	21.30	2	21.30	21.30	-1	13,163	-0.01%
2019/04/12	15.2	21.29	13	21.30	21.30	2.2	13,147	0.02%
2019/04/11	0.1	21.30	7	21.30	21.30	-6.9	13,060	-0.05%
2019/04/10	1	21.25	50	21.25	21.30	-49	13,026	-0.38%
2019/04/09	1	21.15	2.2	21.25	21.25	-1.2	13,024	-0.01%
2019/04/08	8.1	21.16	1	21.20	21.15	7.1	12,939	0.05%
2019/04/03	11	21.19	0	0.00	21.20	11	12,791	0.09%
2019/04/02	2	21.05	0.1	21.10	21.10	1.9	12,674	0.01%
2019/03/29	4	21.03	1	21.00	21.10	3	12,527	0.02%
2019/03/28	6.3	21.00	0	0.00	21.05	6.3	12,396	0.05%
2019/03/27	1	21.00	0	0.00	21.10	1	12,282	0.01%
2019/03/26	0	0.00	5	20.96	21.10	-5	12,412	-0.04%
2019/03/25	13.5	20.93	0	0.00	20.90	13.5	12,408	0.11%
2019/03/22	1	21.05	7	21.09	21.10	-6	12,398	-0.05%
2019/03/21	9	21.01	0.4	21.10	21.10	8.6	12,367	0.07%
2019/03/20	90	21.00	40	20.95	21.10	50	12,349	0.40%
2019/03/19	0	0.00	1	21.05	21.00	-1	12,260	-0.01%
2019/03/18	0	0.00	1	20.95	21.00	-1	12,225	-0.01%
2019/03/14	0	21.00	0	0.00	20.95	0	12,020	0.00%
2019/03/12	0.6	21.00	7	20.93	21.00	-6.4	12,198	-0.05%
2019/03/11	4.1	20.81	10	20.85	20.80	-5.9	12,255	-0.05%
2019/03/08	0.5	20.95	6.1	20.85	20.85	-5.6	12,463	-0.04%
2019/03/07	1	20.95	65.6	20.85	20.95	-64.6	13,755	-0.47%
2019/03/06	0.2	20.95	21.7	20.86	20.90	-21.5	13,759	-0.16%
2019/03/05	20.1	20.83	4	20.80	20.80	16.1	13,811	0.12%
2019/03/04	36	20.71	51	20.90	20.95	-15	13,833	-0.11%
2019/02/27	3.9	20.79	0	0.00	20.80	3.9	13,662	0.03%
2019/02/26	0	0.00	16	20.75	20.80	-16	13,556	-0.12%
2019/02/25	2	20.75	1	20.80	20.80	1	13,491	0.01%
2019/02/22	1	20.65	5	20.75	20.80	-4	13,473	-0.03%
2019/02/21	1	20.60	3	20.65	20.70	-2	13,426	-0.01%
2019/02/20	3	20.60	9	20.60	20.60	-6	13,380	-0.04%
2019/02/19	3.5	20.61	0	0.00	20.55	3.5	13,330	0.03%
2019/02/15	0	0.00	2.3	20.60	20.50	-2.3	13,282	-0.02%
2019/02/14	11.1	20.70	2.5	20.70	20.60	8.6	13,277	0.06%
2019/02/13	5	20.63	3	20.62	20.60	2	13,139	0.02%
2019/02/12	0	0.00	11	20.47	20.60	-11	12,983	-0.08%
2019/02/11	2	20.40	51	20.45	20.40	-49	13,010	-0.38%
2019/01/29	0	0.00	1	20.30	20.35	-1	12,803	-0.01%
2019/01/28	0.1	20.35	0.2	20.35	20.30	-0.1	12,742	0.00%
2019/01/25	0.5	20.25	0.1	20.25	20.25	0.4	12,709	0.00%
2019/01/24	4	20.13	2	20.15	20.20	2	12,642	0.02%
2019/01/23	1	20.15	0.1	20.20	20.10	0.9	12,812	0.01%
2019/01/18	0	0.00	22	20.11	20.20	-22	12,918	-0.17%
2019/01/17	2	19.95	0	0.00	20.05	2	13,148	0.02%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	7	20.06	0	0.00	20.15	7	13,330	0.05%
2019/01/10	0	0.00	20	20.20	20.20	-20	13,134	-0.15%
2019/01/09	0	0.00	38	20.20	20.20	-38	13,208	-0.29%
2019/01/07	0	0.00	1	19.95	20.00	-1	13,344	-0.01%
2019/01/04	1	19.85	0	0.00	19.85	1	13,757	0.01%
2019/01/03	1	19.85	1	19.90	19.90	0	14,644	0.00%
2019/01/02	11	19.75	0	0.00	19.80	11	14,784	0.07%
2018/12/28	0	0.00	20	19.95	20.00	-20	14,930	-0.13%
2018/12/27	0	0.00	27	19.93	19.85	-27	15,072	-0.18%
2018/12/26	3	19.65	0	0.00	19.70	3	15,158	0.02%
2018/12/25	0	0.00	2	19.65	19.65	-2	15,243	-0.01%
2018/12/24	6.9	19.68	1.2	19.81	19.80	5.7	15,418	0.04%
2018/12/22	5	19.70	0.5	19.80	19.70	4.5	15,400	0.03%
2018/12/21	8.1	19.76	2	19.85	19.75	6.1	15,610	0.04%
2018/12/20	2	19.80	5	19.85	19.90	-3	15,670	-0.02%
2018/12/19	8.4	19.72	0	0.00	19.90	8.4	15,710	0.05%
2018/12/18	6	19.74	0	0.00	19.80	6	15,626	0.04%
2018/12/17	5	19.80	5.2	19.86	19.85	-0.2	15,797	0.00%
2018/12/14	9	19.80	0.5	20.00	19.95	8.5	15,718	0.05%
2018/12/13	2	19.95	1	20.00	19.90	1	15,678	0.01%
2018/12/12	5	19.77	0	0.00	19.75	5	15,670	0.03%
2018/12/11	4	19.76	0	0.00	19.75	4	15,534	0.03%
2018/12/07	4	19.86	0	0.00	19.85	4	15,470	0.03%
2018/12/06	2	19.88	0	0.00	19.90	2	15,479	0.01%
2018/12/05	6	19.93	2	19.95	19.95	4	15,370	0.03%
2018/12/04	3	20.00	2	20.00	20.00	1	15,341	0.01%
2018/12/03	1	20.05	0	0.00	20.05	1	15,249	0.01%
2018/11/30	5	20.17	2	20.35	19.95	3	14,999	0.02%
2018/11/29	6.7	20.25	2	20.20	20.20	4.7	13,787	0.03%
2018/11/28	5	20.19	0	0.00	20.25	5	13,781	0.04%
2018/11/27	4	20.11	1	20.20	20.35	3	13,689	0.02%
2018/11/26	1	20.25	3	20.20	20.20	-2	13,754	-0.01%
2018/11/23	0	0.00	1	20.25	20.30	-1	13,674	-0.01%
2018/11/22	1	20.30	1	20.30	20.35	0	13,672	0.00%
2018/11/21	0	0.00	8	20.25	20.35	-8	13,660	-0.06%
2018/11/19	0	0.00	22	20.45	20.45	-22	13,610	-0.16%
2018/11/16	1	20.35	2	20.40	20.40	-1	13,653	-0.01%
2018/11/15	0	0.00	4	20.26	20.30	-4	13,690	-0.03%
2018/11/13	0	0.00	1	19.90	20.00	-1	13,770	-0.01%
2018/11/12	1	20.20	0	0.00	20.20	1	13,651	0.01%
2018/11/09	11	20.20	1	20.25	20.25	10	13,745	0.07%
2018/11/08	0	0.00	2	20.23	20.30	-2	13,805	-0.01%
2018/11/07	3	19.95	4	20.00	20.00	-1	13,680	-0.01%
2018/11/06	0	19.90	1	19.80	19.85	-1	13,744	-0.01%
2018/11/05	1	19.65	0	0.00	19.75	1	14,503	0.01%
2018/11/01	6	19.42	0	0.00	19.40	6	15,487	0.04%
2018/10/31	0	0.00	2	19.53	19.55	-2	15,679	-0.01%
2018/10/30	12	19.35	1	19.40	19.40	11	15,741	0.07%
2018/10/29	4	19.36	2	19.30	19.40	2	15,706	0.01%
2018/10/26	3	19.32	8	19.30	19.50	-5	15,824	-0.03%
2018/10/25	6	19.35	20.1	19.30	19.40	-14.1	15,814	-0.09%
2018/10/24	5	19.40	14.3	19.43	19.50	-9.3	15,712	-0.06%
2018/10/23	7.7	19.64	7	19.65	19.60	0.7	15,663	0.00%
2018/10/22	1	19.80	7	19.70	19.90	-6	15,776	-0.04%
2018/10/19	5	19.75	23.1	19.71	19.85	-18.1	15,905	-0.11%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/17	10	19.80	0.1	19.90	19.75	9.9	15,910	0.06%
2018/10/16	13	19.78	0	0.00	19.80	13	15,759	0.08%
2018/10/15	35	19.89	0	0.00	19.80	35	15,581	0.22%
2018/10/12	36.2	19.85	7	19.91	20.10	29.2	15,337	0.19%
2018/10/11	24	20.03	16	20.08	19.95	8	14,895	0.05%
2018/10/09	0	0.00	6.6	20.65	20.60	-6.6	13,961	-0.05%
2018/10/08	3	20.60	7	20.55	20.50	-4	13,803	-0.03%
2018/10/05	5	20.44	12	20.44	20.40	-7	13,606	-0.05%
2018/10/04	7	20.46	3	20.45	20.50	4	13,384	0.03%
2018/10/03	5.3	20.56	0	0.00	20.55	5.3	13,224	0.04%
2018/10/02	9	20.62	10	20.63	20.60	-1	13,181	-0.01%
2018/10/01	6	20.82	5	20.85	20.85	1	13,018	0.01%
2018/09/28	3	20.77	1.6	20.92	20.80	1.4	13,046	0.01%
2018/09/27	0	0.00	7	20.96	20.95	-7	12,889	-0.05%
2018/09/26	6.6	20.78	1	20.80	20.80	5.6	12,705	0.04%
2018/09/25	6	20.69	3	20.75	20.80	3	12,703	0.02%
2018/09/21	2	20.65	2.2	20.69	20.70	-0.2	12,669	0.00%
2018/09/20	1	20.60	0.5	20.70	20.60	0.5	12,513	0.00%
2018/09/19	2	20.45	1.1	20.51	20.55	0.9	12,606	0.01%
2018/09/17	5	20.41	0	20.55	20.40	5	12,752	0.04%
2018/09/14	3	20.47	0	0.00	20.45	3	12,890	0.02%
2018/09/13	1	20.45	0	0.00	20.55	1	13,007	0.01%
2018/09/12	3	20.35	0	0.00	20.40	3	13,026	0.02%
2018/09/11	3	20.35	5	20.30	20.40	-2	13,095	-0.02%
2018/09/10	16	20.31	1	20.35	20.35	15	13,387	0.11%
2018/09/07	1	20.40	1	20.45	20.40	0	13,665	0.00%
2018/09/06	2	20.35	0	0.00	20.50	2	13,713	0.01%
2018/09/05	6	20.36	0	0.00	20.35	6	13,747	0.04%
2018/09/04	9	20.40	0	0.00	20.45	9	13,715	0.07%
2018/09/03	7	20.44	1	20.45	20.50	6	13,686	0.04%
2018/08/31	2	20.40	2	20.55	20.55	0	13,770	0.00%
2018/08/30	7	20.44	20	20.45	20.40	-13	13,775	-0.09%
2018/08/29	2.1	20.43	2	20.48	20.50	0.1	13,910	0.00%
2018/08/28	1	20.45	3	20.45	20.45	-2	13,931	-0.01%
2018/08/27	33	20.43	1	20.40	20.35	32	13,980	0.23%
2018/08/24	0	0.00	20	20.40	20.50	-20	14,136	-0.14%
2018/08/23	33	20.55	20	20.45	20.55	13	15,122	0.09%
2018/08/22	20	20.50	0	0.00	20.50	20	15,393	0.13%
2018/08/21	37	20.36	0	0.00	20.45	37	15,264	0.24%
2018/08/20	14	20.25	10	20.25	20.35	4	15,243	0.03%
2018/08/17	2	20.25	0.2	20.35	20.25	1.8	15,218	0.01%
2018/08/16	6	20.16	21	20.10	20.15	-15	15,237	-0.10%
2018/08/15	13	20.25	4	20.30	20.20	9	15,188	0.06%
2018/08/14	7	20.33	10	20.35	20.35	-3	15,051	-0.02%
2018/08/13	21.1	20.41	1.4	20.44	20.40	19.7	15,029	0.13%
2018/08/10	33.1	20.48	17.4	20.45	20.50	15.7	14,979	0.10%
2018/08/09	27	21.35	7	21.31	21.35	20	14,262	0.14%
2018/08/08	10	21.27	2.1	21.30	21.30	7.9	13,596	0.06%
2018/08/07	13.2	21.25	0	0.00	21.25	13.2	13,425	0.10%
2018/08/06	13	21.15	0	0.00	21.20	13	13,258	0.10%
2018/08/03	4	20.95	1	21.00	21.05	3	13,145	0.02%
2018/08/02	1	21.00	2	21.03	20.95	-1	13,076	-0.01%
2018/08/01	1	21.00	0	0.00	21.05	1	12,969	0.01%
2018/07/31	7	20.98	0	0.00	21.05	7	12,901	0.05%
2018/07/30	18	20.96	1	21.00	21.00	17	12,737	0.13%
2018/07/27	2	20.85	0	0.00	21.00	2	12,644	0.02%
2018/07/26	3	20.80	5	20.85	20.90	-2	12,461	-0.02%
2018/07/25	3	20.80	0	0.00	20.80	3	12,412	0.02%
2018/07/24	5	20.71	27	20.81	20.85	-22	12,438	-0.18%
2018/07/23	5	20.66	0	0.00	20.75	5	12,613	0.04%
2018/07/20	0	0.00	1	20.65	20.70	-1	12,632	-0.01%
2018/07/19	2	20.68	0	0.00	20.60	2	12,655	0.02%
2018/07/18	1	20.70	0	0.00	20.75	1	12,722	0.01%
2018/07/17	1.1	20.61	2	20.70	20.60	-0.9	12,746	-0.01%
2018/07/16	15	20.68	2	20.70	20.60	13	12,769	0.10%
2018/07/13	3	20.60	10	20.63	20.65	-7	12,872	-0.05%
2018/07/11	3	20.45	0	0.00	20.40	3	12,950	0.02%
2018/07/10	4	20.43	0	0.00	20.50	4	12,983	0.03%
2018/07/09	2	20.40	30	20.40	20.35	-28	13,016	-0.22%
2018/07/06	1	20.15	0.1	20.30	20.25	0.9	13,005	0.01%
2018/07/05	0.2	20.30	0	0.00	20.20	0.2	12,962	0.00%
2018/07/04	3	20.25	0	0.00	20.30	3	13,016	0.02%
2018/07/03	22	20.25	2	20.25	20.20	20	13,139	0.15%
2018/07/02	4.3	20.40	0	0.00	20.30	4.3	13,109	0.03%
2018/06/29	2	20.50	5	20.45	20.60	-3	13,082	-0.02%
2018/06/28	6	20.26	0	0.00	20.35	6	12,928	0.05%
2018/06/27	1	20.40	0	0.00	20.35	1	12,830	0.01%
2018/06/26	101.2	20.35	0.6	20.45	20.35	100.6	12,851	0.78%	大買/
2018/06/25	351	20.47	1	20.55	20.45	350	12,814	2.73%	大買/鉅額交易
2018/06/22	0	0.00	2	20.65	20.65	-2	12,807	-0.02%
2018/06/21	1	20.50	1	20.50	20.50	0	12,710	0.00%
2018/06/20	8	20.51	0	0.00	20.50	8	12,782	0.06%
2018/06/19	5	20.50	21	20.59	20.40	-16	12,743	-0.13%
2018/06/15	1	20.75	0	0.00	20.70	1	12,463	0.01%
2018/06/14	2	20.80	7	20.75	20.70	-5	12,164	-0.04%
2018/06/13	0	0.00	3	20.90	20.90	-3	12,149	-0.02%
2018/06/12	5.2	20.95	3	21.08	20.90	2.2	12,537	0.02%
2018/06/11	3	21.05	3	21.07	21.10	0	12,523	0.00%
2018/06/08	0	0.00	1	21.00	21.05	-1	12,609	-0.01%
2018/06/07	0	0.00	2	21.05	21.10	-2	12,728	-0.02%
2018/06/06	5.7	20.91	7	20.96	21.00	-1.3	12,734	-0.01%
2018/06/05	0	0.00	18	20.85	20.90	-18	12,607	-0.14%
2018/06/04	2.4	20.76	4.7	20.84	20.85	-2.3	12,524	-0.02%
2018/06/01	15.4	20.40	2	20.50	20.75	13.4	12,550	0.11%
2018/05/31	10	20.43	0	0.00	20.35	10	12,429	0.08%
2018/05/30	23	20.62	30	20.63	20.55	-7	11,583	-0.06%
2018/05/29	2	20.93	6	20.91	20.95	-4	11,488	-0.03%
2018/05/28	1.5	20.90	28	20.86	20.95	-26.5	11,623	-0.23%
2018/05/25	2	20.80	1	20.75	20.85	1	11,844	0.01%
2018/05/24	5	20.71	0	0.00	20.75	5	11,927	0.04%
2018/05/23	3	20.65	0	0.00	20.60	3	12,047	0.02%
2018/05/21	1	20.80	1	20.80	20.80	0	12,281	0.00%
2018/05/18	0	0.00	4	20.73	20.80	-4	12,497	-0.03%
2018/05/17	2	20.68	4	20.71	20.65	-2	12,745	-0.02%
2018/05/16	0	0.00	4.3	20.69	20.65	-4.3	12,786	-0.03%
2018/05/15	3	20.58	0	0.00	20.55	3	13,080	0.02%
2018/05/14	1	20.60	4	20.64	20.70	-3	13,806	-0.02%
2018/05/11	3	20.48	10	20.55	20.60	-7	13,895	-0.05%
2018/05/10	2	20.30	8	20.39	20.35	-6	13,823	-0.04%
2018/05/09	0.4	20.35	11	20.35	20.30	-10.6	13,841	-0.08%
2018/05/08	5	20.35	0	0.00	20.35	5	13,913	0.04%
2018/05/07	2	20.30	2	20.30	20.30	0	13,992	0.00%
2018/05/04	2	20.30	0	0.00	20.30	2	13,988	0.01%
2018/05/02	0	0.00	3	20.42	20.45	-3	14,052	-0.02%
2018/04/30	13	20.43	5	20.45	20.40	8	14,058	0.06%
2018/04/27	3	20.33	60	20.30	20.45	-57	14,028	-0.41%
2018/04/26	3	20.45	5	20.47	20.50	-2	13,954	-0.01%
2018/04/25	0	0.00	4	20.49	20.50	-4	13,979	-0.03%
2018/04/23	0	0.00	73.3	20.45	20.50	-73.3	14,225	-0.52%
2018/04/20	2	20.40	0	0.00	20.40	2	14,265	0.01%
2018/04/19	0	0.00	3.5	20.37	20.40	-3.5	14,392	-0.02%
2018/04/17	0	0.00	1	20.15	20.25	-1	14,531	-0.01%
2018/04/16	5	20.25	3	20.27	20.25	2	14,616	0.01%
2018/04/13	0	0.00	15	20.25	20.30	-15	14,736	-0.10%
2018/04/12	5	20.30	5	20.30	20.35	0	14,991	0.00%
2018/04/11	3	20.33	0	20.35	20.30	3	15,149	0.02%
2018/04/10	6	20.21	10	20.20	20.30	-4	15,179	-0.03%
2018/04/09	3.4	20.18	0	20.30	20.20	3.4	15,205	0.02%
2018/04/03	3.1	20.27	0	0.00	20.20	3.1	15,129	0.02%
2018/04/02	2.2	20.28	1	20.30	20.25	1.2	15,180	0.01%
2018/03/31	1	20.25	1	20.25	20.30	0	15,155	0.00%
2018/03/30	6	20.26	1	20.30	20.25	5	15,169	0.03%
2018/03/29	2	20.18	3	20.20	20.25	-1	15,097	-0.01%
2018/03/28	3	20.15	1	20.15	20.20	2	14,917	0.01%
2018/03/27	3	20.17	6	20.14	20.20	-3	14,848	-0.02%
2018/03/26	1	20.05	1	20.05	20.05	0	14,743	0.00%
2018/03/23	3	20.00	5.2	20.05	20.05	-2.2	14,680	-0.01%
2018/03/22	18	20.12	2	20.10	20.15	16	14,604	0.11%
2018/03/19	0	0.00	1	20.15	20.20	-1	14,759	-0.01%
2018/03/15	0	0.00	1	20.10	20.05	-1	14,458	-0.01%
2018/03/14	0	0.00	5	20.15	20.15	-5	14,458	-0.03%
2018/03/13	1	20.10	4.4	20.12	20.15	-3.4	14,528	-0.02%
2018/03/12	2	20.00	2.1	20.05	20.05	-0.1	14,424	0.00%
2018/03/09	0	0.00	3	19.95	20.00	-3	14,647	-0.02%
2018/03/08	0	19.95	4	19.90	19.90	-4	14,711	-0.03%
2018/03/07	2.3	19.89	2	20.00	19.85	0.3	14,827	0.00%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	5	19.80	0	0.00	19.80	5	15,202	0.03%
2018/03/02	43.8	19.76	0	0.00	19.80	43.8	15,164	0.29%
2018/03/01	11.8	19.94	0	0.00	19.95	11.8	15,094	0.08%
2018/02/27	8	20.08	66	20.10	20.00	-58	15,014	-0.39%
2018/02/26	4	20.05	3.7	20.02	20.10	0.3	14,821	0.00%
2018/02/23	2	19.98	0	0.00	19.90	2	14,730	0.01%
2018/02/22	7	19.60	1	19.80	19.85	6	14,828	0.04%
2018/02/21	3.4	19.72	0	0.00	19.75	3.4	14,934	0.02%
2018/02/12	9	19.47	26	19.50	19.45	-17	14,828	-0.11%
2018/02/09	8	19.48	0	0.00	19.45	8	14,731	0.05%
2018/02/08	1	19.65	1.1	19.71	19.70	-0.1	14,738	0.00%
2018/02/07	9.7	19.75	0	0.00	19.65	9.7	14,846	0.07%
2018/02/06	85	19.59	14	19.66	19.50	71	14,673	0.48%
2018/02/05	3	20.00	0	0.00	20.10	3	13,880	0.02%
2018/02/02	2	20.05	1	20.15	20.15	1	13,758	0.01%
2018/02/01	35.9	20.10	30	20.15	20.15	5.9	13,744	0.04%
2018/01/31	2	19.95	2	20.05	20.15	0	13,795	0.00%
2018/01/30	14	20.13	0	0.00	20.05	14	13,776	0.10%
2018/01/29	0	0.00	1	20.10	20.20	-1	13,903	-0.01%
2018/01/26	3	20.07	0	0.00	20.05	3	14,056	0.02%
2018/01/25	0	0.00	10	20.03	20.10	-10	14,021	-0.07%
2018/01/24	1.3	19.96	1	20.00	20.00	0.2	14,001	0.00%
2018/01/23	3	19.97	3	19.97	20.00	0	14,034	0.00%
2018/01/22	12	19.95	1	20.00	20.00	11	14,205	0.08%
2018/01/19	6	20.00	1	20.00	20.05	5	14,874	0.03%
2018/01/18	8	20.02	2	20.05	20.05	6	15,315	0.04%
2018/01/17	3	19.97	11.2	20.03	20.05	-8.2	15,281	-0.05%
2018/01/16	4.1	20.00	7.9	20.00	20.00	-3.8	15,215	-0.03%
2018/01/15	0	0.00	15.2	19.94	20.00	-15.2	15,109	-0.10%
2018/01/12	1	19.80	3.6	19.85	19.85	-2.6	15,158	-0.02%
2018/01/11	1	19.75	16	19.83	19.85	-15	15,111	-0.10%
2018/01/10	41.1	19.80	1	19.85	19.85	40.1	15,259	0.26%
2018/01/09	5	19.80	0	0.00	19.85	5	15,173	0.03%
2018/01/08	2.6	19.77	9	19.83	19.85	-6.4	15,307	-0.04%
2018/01/05	2	19.60	3	19.65	19.70	-1	15,164	-0.01%
2018/01/04	2	19.55	0	0.00	19.60	2	15,330	0.01%
2018/01/03	16	19.54	66	19.55	19.55	-50	15,580	-0.32%
2018/01/02	18	19.50	1	19.50	19.55	17	15,625	0.11%