第一金 (2892)-凱基-桃園券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
28.00
漲跌
▼0.20
漲幅
-0.71%
成交量
13,272張
產業
上市金融類股
2218人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/06/26	5	28.01	0.6	28.00	28.00	4.4	18,086	0.02%
2024/06/25	2	28.20	4	28.26	28.20	-2	18,086	-0.01%
2024/06/24	5	27.92	39.5	28.07	28.15	-34.5	18,037	-0.19%
2024/06/21	11.6	28.00	2	28.00	28.00	9.6	17,998	0.05%
2024/06/20	3.1	28.03	56	28.07	28.10	-52.9	17,764	-0.30%
2024/06/19	1	28.10	39.4	28.19	28.10	-38.4	17,778	-0.22%
2024/06/18	0	0.00	31	28.00	28.10	-31	17,832	-0.17%
2024/06/17	1	28.00	19	28.02	27.95	-18	17,950	-0.10%
2024/06/14	10	27.90	103	27.89	27.95	-93	17,971	-0.52%	大賣/
2024/06/13	3	27.90	1	27.90	27.80	2	18,027	0.01%
2024/06/12	6.1	27.78	2.7	27.79	27.70	3.4	18,487	0.02%
2024/06/11	5	27.65	12	27.84	27.80	-7	18,774	-0.04%
2024/06/07	0	0.00	14	27.66	27.80	-14	18,801	-0.07%
2024/06/06	8	27.49	0	0.00	27.50	8	18,763	0.04%
2024/06/05	17	27.44	17.6	27.56	27.45	-0.6	18,680	0.00%
2024/06/04	6	27.46	2	27.45	27.45	4	18,695	0.02%
2024/06/03	23	27.55	0	27.60	27.55	23	18,652	0.12%
2024/05/31	12	27.51	0	0.00	27.50	12	18,618	0.06%
2024/05/30	52.2	27.45	2	27.60	27.30	50.2	17,908	0.28%
2024/05/29	208.4	27.80	0	27.85	27.60	208.4	17,838	1.17%	大買/鉅額交易
2024/05/28	1	28.20	0	0.00	28.05	1	17,463	0.01%
2024/05/27	18.5	28.08	13.3	28.16	28.30	5.3	17,715	0.03%
2024/05/24	28	28.28	0	0.00	28.20	28	17,476	0.16%
2024/05/23	31.1	28.10	4	28.79	28.95	27.1	17,302	0.16%
2024/05/22	0.3	28.25	5	28.34	28.50	-4.7	16,734	-0.03%
2024/05/21	34	28.27	6	28.35	28.35	28	16,388	0.17%
2024/05/20	21.1	28.69	70.3	28.66	28.90	-49.2	15,840	-0.31%
2024/05/17	4	27.65	18.3	27.94	28.05	-14.3	14,951	-0.10%
2024/05/16	2.1	27.75	4.7	27.79	27.75	-2.7	14,519	-0.02%
2024/05/15	6	27.59	0.1	27.65	27.60	5.9	14,407	0.04%
2024/05/14	10	27.45	0	27.80	27.40	10	14,495	0.07%
2024/05/13	4	27.73	2	28.00	27.80	2	14,403	0.01%
2024/05/10	7	27.91	0	0.00	27.90	7	14,308	0.05%
2024/05/09	7.3	27.83	1.1	27.70	27.75	6.3	14,213	0.04%
2024/05/08	0	0.00	2	27.80	28.00	-2	14,187	-0.01%
2024/05/07	1.1	27.80	63.6	27.75	27.80	-62.5	14,080	-0.44%
2024/05/06	53	27.61	12	27.83	27.90	41	14,004	0.29%
2024/05/03	0.5	27.50	5	27.50	27.40	-4.5	13,683	-0.03%
2024/05/02	11	27.49	51.7	27.51	27.35	-40.7	13,648	-0.30%
2024/04/30	8	27.47	1	27.45	27.35	7	13,538	0.05%
2024/04/29	2.1	27.40	39.1	27.32	27.50	-37	13,486	-0.27%
2024/04/26	54	26.99	0	0.00	26.95	54	13,225	0.41%
2024/04/25	15.1	26.94	0	0.00	26.90	15.1	13,260	0.11%
2024/04/24	1.1	27.15	1	27.20	27.20	0.1	13,199	0.00%
2024/04/22	0.1	27.05	9.5	27.11	27.10	-9.4	13,709	-0.07%
2024/04/19	20	26.63	2	26.70	26.65	18	13,683	0.13%
2024/04/18	2	26.95	0	27.00	26.90	2	13,366	0.01%
2024/04/17	32.6	26.84	0	0.00	26.90	32.6	13,304	0.24%
2024/04/16	51	26.98	3	26.93	26.75	48	13,255	0.36%
2024/04/15	9	27.33	3	27.25	27.20	6	12,912	0.05%
2024/04/12	8	27.28	50.2	27.25	27.35	-42.2	12,922	-0.33%
2024/04/11	8	27.38	2.2	27.50	27.45	5.8	12,870	0.05%
2024/04/10	9	27.51	1.3	27.58	27.50	7.7	12,862	0.06%
2024/04/09	6	27.46	134	27.45	27.55	-128	12,897	-0.99%	大賣/鉅額交易
2024/04/08	0	0.00	5	27.40	27.45	-5	12,933	-0.04%
2024/04/03	29.1	27.42	1.1	27.36	27.15	28	12,931	0.22%
2024/04/02	5.5	27.65	0	0.00	27.75	5.5	12,738	0.04%
2024/04/01	1.2	27.80	17.4	27.82	27.75	-16.2	12,763	-0.13%
2024/03/29	0	0.00	8.1	27.60	27.70	-8.1	12,727	-0.06%
2024/03/28	3	27.55	23.2	27.56	27.60	-20.2	12,575	-0.16%
2024/03/26	2	27.70	2	27.75	27.80	0	12,502	0.00%
2024/03/25	0	0.00	12.3	27.59	27.70	-12.3	12,610	-0.10%
2024/03/22	12.1	27.54	1	27.60	27.60	11.1	12,632	0.09%
2024/03/21	10	27.40	9.1	27.39	27.55	0.9	12,499	0.01%
2024/03/20	7.4	27.25	0	0.00	27.20	7.4	12,578	0.06%
2024/03/19	9	27.39	0	0.00	27.35	9	12,480	0.07%
2024/03/18	4.4	27.46	0	0.00	27.45	4.4	12,439	0.03%
2024/03/15	8.6	27.46	20.2	27.42	27.60	-11.6	12,363	-0.09%
2024/03/14	13.2	27.54	37	27.43	27.65	-23.9	11,837	-0.20%
2024/03/13	1	27.25	44	27.23	27.25	-43	11,503	-0.37%
2024/03/12	12	27.05	0	0.00	27.05	12	11,330	0.11%
2024/03/11	9	27.09	0	0.00	27.05	9	11,319	0.08%
2024/03/08	25	27.19	20.1	27.15	27.10	4.9	11,310	0.04%
2024/03/07	8.6	26.98	0	0.00	27.00	8.6	11,333	0.08%
2024/03/06	8.1	27.09	0	0.00	27.10	8.1	11,411	0.07%
2024/03/05	15.2	26.91	6.3	26.95	26.90	8.9	11,789	0.08%
2024/03/04	8.5	26.94	6.4	27.05	26.95	2.1	11,792	0.02%
2024/03/01	11	27.03	0	0.00	27.05	11	11,812	0.09%
2024/02/29	15	27.05	2.2	27.05	27.10	12.8	11,947	0.11%
2024/02/27	0	0.00	0.1	27.00	26.90	-0.1	11,741	0.00%
2024/02/26	20	26.97	10.4	26.98	26.90	9.6	11,702	0.08%
2024/02/23	1	27.20	4	27.20	27.15	-3	11,600	-0.03%
2024/02/22	8.2	27.15	0.1	27.20	27.25	8.1	11,877	0.07%
2024/02/21	6	27.23	3.2	27.21	27.20	2.8	11,862	0.02%
2024/02/20	0.6	27.38	21	27.37	27.40	-20.4	11,915	-0.17%
2024/02/19	3	27.18	0.5	27.15	27.20	2.5	12,068	0.02%
2024/02/16	1.5	26.79	10.1	26.80	26.85	-8.6	12,124	-0.07%
2024/02/15	1	26.75	1	26.91	26.75	0	12,089	0.00%
2024/02/05	6.2	26.86	2.7	26.83	26.80	3.4	11,901	0.03%
2024/02/02	0	0.00	11.3	26.95	27.00	-11.3	11,830	-0.10%
2024/02/01	0	0.00	6.4	26.72	26.90	-6.4	11,822	-0.05%
2024/01/31	0	0.00	1.7	26.65	26.60	-1.7	11,711	-0.01%
2024/01/30	10.1	26.60	0.5	26.85	26.50	9.5	11,655	0.08%
2024/01/29	2	26.90	1.5	26.90	26.80	0.5	11,718	0.00%
2024/01/26	2.8	26.78	6	26.85	26.85	-3.2	11,764	-0.03%
2024/01/25	0	0.00	5	26.68	26.65	-5	11,726	-0.04%
2024/01/24	1	26.55	0	0.00	26.60	1	11,714	0.01%
2024/01/23	13	26.47	5	26.55	26.50	8	11,731	0.07%
2024/01/22	18	26.44	1	26.50	26.40	17	11,756	0.14%
2024/01/19	10.8	26.38	4	26.40	26.45	6.8	11,730	0.06%
2024/01/18	15.1	26.25	1	26.30	26.20	14.1	11,764	0.12%
2024/01/17	53.8	26.32	1	26.45	26.10	52.8	11,754	0.45%
2024/01/16	23.2	26.54	4.7	26.61	26.50	18.5	11,459	0.16%
2024/01/15	19	26.90	0	27.00	26.80	19	11,258	0.17%
2024/01/12	9.9	26.91	1	27.00	26.90	8.9	11,395	0.08%
2024/01/11	0.1	27.10	0.7	27.05	27.05	-0.7	11,438	-0.01%
2024/01/10	2	26.95	15.3	26.95	26.90	-13.3	11,439	-0.12%
2024/01/09	0.1	27.25	4	27.20	27.05	-3.9	11,468	-0.03%
2024/01/08	0	0.00	7	27.31	27.25	-7	11,481	-0.06%
2024/01/05	2	27.13	1.3	27.09	27.00	0.8	11,476	0.01%
2024/01/04	2	26.98	0	0.00	27.00	2	11,549	0.02%
2024/01/03	7.4	26.92	250	26.91	27.00	-242.6	11,752	-2.06%	大賣/鉅額交易
2024/01/02	2.8	27.26	10	27.35	27.25	-7.2	11,700	-0.06%
2023/12/29	9	27.32	0.1	27.40	27.40	8.9	11,710	0.08%
2023/12/28	0.5	27.15	1	27.35	27.45	-0.5	11,986	0.00%
2023/12/27	14.1	26.96	0	0.00	27.20	14.1	11,954	0.12%
2023/12/26	4	26.95	21.2	26.85	27.00	-17.2	11,949	-0.14%
2023/12/25	9	26.78	0	0.00	26.85	9	11,980	0.08%
2023/12/22	21	26.76	0	0.00	26.75	21	12,098	0.17%
2023/12/21	12.8	26.79	0	0.00	26.80	12.8	12,206	0.10%
2023/12/20	21.2	26.93	5.3	27.03	26.90	15.9	12,190	0.13%
2023/12/19	10.1	27.20	2	27.25	27.20	8.1	12,031	0.07%
2023/12/18	0.1	27.45	13.8	27.39	27.50	-13.7	12,109	-0.11%
2023/12/15	0.1	27.50	0.5	27.55	27.35	-0.4	12,182	0.00%
2023/12/14	0.1	27.60	8	27.65	27.60	-7.9	11,961	-0.07%
2023/12/13	3	27.32	0	0.00	27.40	3	11,858	0.03%
2023/12/12	0	27.50	0.1	27.50	27.50	-0.1	12,137	0.00%
2023/12/11	9	27.50	8.9	27.47	27.55	0.1	12,210	0.00%
2023/12/08	2	27.50	0	0.00	27.60	2	12,224	0.02%
2023/12/07	2	27.45	53	27.54	27.45	-51	12,328	-0.41%
2023/12/06	0	0.00	6.1	27.61	27.60	-6.1	12,344	-0.05%
2023/12/05	21	27.20	0	0.00	27.35	21	12,239	0.17%
2023/12/04	0	0.00	8.4	27.33	27.35	-8.4	12,220	-0.07%
2023/12/01	2.8	27.55	2	27.40	27.35	0.8	12,174	0.01%
2023/11/30	0	0.00	1	27.75	27.70	-1	12,014	-0.01%
2023/11/29	3	27.50	5.1	27.81	27.50	-2.1	11,585	-0.02%
2023/11/28	0.1	27.85	14.8	27.78	27.60	-14.7	11,458	-0.13%
2023/11/27	3	27.60	4	27.88	27.45	-1	11,698	-0.01%
2023/11/24	0	0.00	29	27.62	27.65	-29	11,623	-0.25%
2023/11/22	11	27.70	43	27.77	27.70	-32	11,480	-0.28%
2023/11/21	0	0.00	54.4	27.68	27.85	-54.4	11,594	-0.47%
2023/11/20	23.3	27.36	0.5	27.55	27.45	22.8	11,446	0.20%
2023/11/17	0	0.00	27	27.59	27.55	-27	11,503	-0.23%
2023/11/16	0	0.00	22.3	27.36	27.50	-22.3	11,395	-0.20%
2023/11/15	17	27.10	202.5	27.05	27.15	-185.5	11,271	-1.65%	大賣/鉅額交易
2023/11/14	0	0.00	5	26.92	26.95	-5	11,277	-0.04%
2023/11/13	14	26.84	0	0.00	26.90	14	11,486	0.12%
2023/11/10	1	26.75	0	0.00	26.85	1	11,695	0.01%
2023/11/09	12	26.81	0.3	26.90	26.80	11.7	11,906	0.10%
2023/11/08	11.1	26.81	11	26.85	26.85	0.1	12,160	0.00%
2023/11/07	0	0.00	11	26.85	26.85	-11	12,848	-0.09%
2023/11/06	33.1	26.74	2.1	26.85	26.90	31	13,334	0.23%
2023/11/03	1.1	26.50	9	26.64	26.70	-7.9	13,520	-0.06%
2023/11/02	2	26.40	2	26.45	26.35	0	13,641	0.00%
2023/11/01	10.8	26.06	10	26.13	26.15	0.7	13,861	0.01%
2023/10/31	4	25.90	0	0.00	25.90	4	14,169	0.03%
2023/10/30	7.4	25.93	42.1	25.99	25.90	-34.8	14,466	-0.24%
2023/10/27	2.1	25.95	3	26.05	26.00	-0.9	14,522	-0.01%
2023/10/26	29	25.85	2.2	26.00	25.85	26.9	14,678	0.18%
2023/10/25	6	26.02	1	26.08	25.95	5	14,611	0.03%
2023/10/24	6.3	26.00	20	26.05	26.00	-13.7	14,735	-0.09%
2023/10/23	32.7	26.07	110.6	26.20	26.00	-77.9	14,869	-0.52%	大賣/
2023/10/20	110.2	26.10	70	26.15	26.20	40.2	14,880	0.27%	大買/
2023/10/19	51.1	26.52	43	26.53	26.40	8.1	14,692	0.06%
2023/10/18	2	26.70	2.6	26.70	26.70	-0.6	14,710	0.00%
2023/10/17	4.4	26.62	1	26.65	26.65	3.4	14,709	0.02%
2023/10/16	50	26.65	2.2	26.73	26.75	47.8	14,736	0.32%
2023/10/13	2	26.68	5.4	26.76	26.70	-3.4	14,838	-0.02%
2023/10/12	5	26.86	20	26.90	27.00	-15	14,904	-0.10%
2023/10/11	0	0.00	3	26.70	26.85	-3	14,925	-0.02%
2023/10/06	3	26.43	1	26.50	26.55	2	14,759	0.01%
2023/10/05	2.5	26.17	1	26.30	26.20	1.5	14,787	0.01%
2023/10/04	48.9	26.06	0	0.00	26.00	48.9	14,770	0.33%
2023/10/03	0.6	26.51	5	26.45	26.40	-4.4	14,554	-0.03%
2023/10/02	13.6	26.51	0	26.65	26.55	13.6	14,675	0.09%
2023/09/28	4	26.54	3	26.55	26.55	1	14,899	0.01%
2023/09/27	12.6	26.45	0	0.00	26.50	12.6	14,900	0.08%
2023/09/26	12.7	26.57	6	26.58	26.55	6.7	14,850	0.05%
2023/09/25	4.7	26.72	1	26.75	26.90	3.7	14,744	0.03%
2023/09/22	5.4	26.57	2.1	26.60	26.65	3.3	14,802	0.02%
2023/09/21	26.8	26.57	24.9	26.70	26.55	1.9	14,822	0.01%
2023/09/20	1.6	26.96	3.2	26.97	27.00	-1.6	14,912	-0.01%
2023/09/19	1	27.10	10.7	26.96	27.10	-9.7	14,854	-0.07%
2023/09/18	5.2	26.96	13	26.96	27.00	-7.8	14,960	-0.05%
2023/09/15	7.2	26.84	33	27.01	26.90	-25.8	15,054	-0.17%
2023/09/14	0	0.00	4	26.81	27.10	-4	14,807	-0.03%
2023/09/13	8	26.66	0	0.00	26.75	8	14,706	0.05%
2023/09/12	1	26.70	11	26.55	26.75	-10	14,916	-0.07%
2023/09/11	7	26.51	2	26.50	26.60	5	14,954	0.03%
2023/09/08	2	26.55	8.1	26.55	26.55	-6.1	14,958	-0.04%
2023/09/07	0	26.50	0	0.00	26.45	0	15,063	0.00%
2023/09/06	4.9	26.46	3	26.50	26.40	1.9	15,125	0.01%
2023/09/05	0	0.00	9	26.56	26.60	-9	15,065	-0.06%
2023/09/04	3.2	26.57	0	0.00	26.60	3.2	15,105	0.02%
2023/09/01	21.4	26.36	0.5	26.55	26.45	20.9	15,193	0.14%
2023/08/31	8.1	26.44	2	26.30	26.30	6.1	15,220	0.04%
2023/08/30	0.7	26.77	1.3	26.71	26.70	-0.6	14,856	0.00%
2023/08/29	6	26.59	0	0.00	26.70	6	14,995	0.04%
2023/08/28	42	26.62	25	26.62	26.55	17	15,349	0.11%
2023/08/25	9.2	26.38	4	26.55	26.25	5.1	16,008	0.03%
2023/08/24	26	26.49	18	26.48	26.45	8	16,016	0.05%
2023/08/23	10	26.29	0	0.00	26.30	10	15,980	0.06%
2023/08/22	5	26.20	2	26.35	26.25	3	15,982	0.02%
2023/08/21	2.2	26.28	2	26.30	26.25	0.2	16,085	0.00%
2023/08/18	12	26.20	10	26.30	26.20	2	16,093	0.01%
2023/08/17	16.7	25.97	30.1	26.17	26.10	-13.4	16,002	-0.08%
2023/08/16	366	26.11	0	0.00	26.10	366	15,857	2.31%	大買/鉅額交易
2023/08/15	36.7	26.63	0	0.00	26.50	36.7	15,730	0.23%
2023/08/14	106.2	26.86	1	26.95	26.85	105.2	15,664	0.67%	大買/鉅額交易
2023/08/11	120.2	27.50	2	27.80	27.20	118.2	15,622	0.76%	大買/鉅額交易
2023/08/10	19.2	29.20	108.6	29.20	29.25	-89.5	14,981	-0.60%	大賣/
2023/08/09	35	29.07	32	29.00	29.15	3	14,518	0.02%
2023/08/08	46.1	28.90	2	28.80	28.85	44.1	14,259	0.31%
2023/08/07	3.1	29.00	7	29.00	28.95	-3.9	14,089	-0.03%
2023/08/04	21.1	28.82	0.1	28.90	28.75	21	13,884	0.15%
2023/08/02	63.2	28.86	2	28.85	28.90	61.2	13,674	0.45%
2023/08/01	7	29.08	20	29.13	29.25	-13	13,459	-0.10%
2023/07/31	25.1	29.09	9	29.09	29.05	16.1	13,406	0.12%
2023/07/28	25	28.76	24.1	28.80	28.80	0.9	13,397	0.01%
2023/07/27	24.9	28.69	0.1	28.75	28.70	24.8	13,514	0.18%
2023/07/26	23	28.60	11.3	28.60	28.70	11.7	13,506	0.09%
2023/07/25	50	28.20	1	28.35	28.35	49	13,371	0.37%
2023/07/24	58	28.11	10	28.05	28.05	48	13,347	0.36%
2023/07/21	165	28.21	0	0.00	28.20	165	13,466	1.23%	大買/鉅額交易
2023/07/20	1	28.25	2	28.30	28.30	-1	13,569	-0.01%
2023/07/19	14	28.26	10	28.35	28.15	4	13,525	0.03%
2023/07/18	28	28.33	20	28.35	28.30	8	13,445	0.06%
2023/07/17	22	28.20	7	28.21	28.25	15	13,284	0.11%
2023/07/14	12.1	28.05	7.2	28.03	28.15	4.9	13,188	0.04%
2023/07/13	18.1	27.98	7.2	27.92	27.90	10.9	13,078	0.08%
2023/07/12	3	27.70	2	27.80	27.90	1	13,048	0.01%
2023/07/11	0	0.00	89.2	27.74	27.80	-89.2	13,029	-0.68%
2023/07/10	35.1	27.25	3	27.25	27.30	32.1	12,990	0.25%
2023/07/07	25	27.13	0	0.00	27.20	25	12,914	0.19%
2023/07/06	94.1	27.54	0	0.00	27.40	94.1	12,789	0.74%
2023/07/05	0	0.00	20	27.70	27.80	-20	12,500	-0.16%
2023/07/04	5	27.65	0	0.00	27.80	5	12,439	0.04%
2023/07/03	7	27.70	0.2	27.70	27.70	6.8	12,482	0.05%
2023/06/30	13.9	27.69	0	0.00	27.65	13.9	12,546	0.11%
2023/06/29	4.5	27.61	5.1	27.65	27.70	-0.6	12,489	0.00%
2023/06/28	24.1	27.64	2	27.75	27.65	22.1	12,480	0.18%
2023/06/27	4	27.73	1	27.70	27.70	3	12,251	0.02%
2023/06/26	8.3	27.74	0	0.00	27.75	8.3	12,265	0.07%
2023/06/21	0	0.00	0	27.90	27.90	0	12,181	0.00%
2023/06/20	0.1	27.85	1	27.80	27.80	-0.9	12,192	-0.01%
2023/06/19	3.5	27.66	0	0.00	27.80	3.5	12,148	0.03%
2023/06/16	204	27.80	6	27.70	27.60	198	12,157	1.63%	大買/鉅額交易
2023/06/15	8	27.74	5	27.81	27.70	3	12,060	0.02%
2023/06/14	20	27.90	0	0.00	27.85	20	12,098	0.17%
2023/06/13	4.2	27.90	5.5	27.98	27.90	-1.3	12,293	-0.01%
2023/06/12	3	27.93	1.2	28.00	27.90	1.8	12,397	0.01%
2023/06/09	8	27.96	0	0.00	27.95	8	12,589	0.06%
2023/06/08	1	27.90	0	27.90	27.95	1	12,812	0.01%
2023/06/07	10.4	27.80	2	27.85	27.90	8.4	12,920	0.07%
2023/06/06	7	27.76	0.5	27.80	27.75	6.5	12,970	0.05%
2023/06/05	0.3	27.90	12	27.80	27.75	-11.7	12,977	-0.09%
2023/06/02	116.8	27.66	101.3	27.60	27.60	15.5	12,869	0.12%	大買/大賣/
2023/06/01	33.3	27.66	0	0.00	27.65	33.3	12,829	0.26%
2023/05/31	3	27.98	0	0.00	28.10	3	12,634	0.02%
2023/05/30	1	28.00	0.5	28.09	28.10	0.5	12,213	0.00%
2023/05/29	4	27.83	4	27.88	28.00	0	12,487	0.00%
2023/05/26	19.8	27.65	8.1	27.70	27.75	11.7	13,131	0.09%
2023/05/25	26.5	27.75	0	0.00	27.75	26.5	13,228	0.20%
2023/05/24	21	27.88	11	27.99	28.00	10	13,321	0.08%
2023/05/23	7.1	27.95	19.5	28.05	28.15	-12.4	13,239	-0.09%
2023/05/22	20	28.05	13	28.07	28.00	7	13,275	0.05%
2023/05/19	1	27.95	21.2	28.00	28.10	-20.2	13,337	-0.15%
2023/05/18	0	0.00	28	27.98	28.05	-28	13,359	-0.21%
2023/05/17	3.1	27.65	23.3	27.75	27.90	-20.2	13,333	-0.15%
2023/05/16	2	27.43	18	27.51	27.55	-16	13,251	-0.12%
2023/05/15	2	27.20	10	27.37	27.40	-8	13,290	-0.06%
2023/05/12	11	27.27	3	27.35	27.25	8	13,371	0.06%
2023/05/11	0	0.00	1	27.45	27.50	-1	13,383	-0.01%
2023/05/10	5	27.55	0	0.00	27.50	5	13,390	0.04%
2023/05/09	5.7	27.40	19.2	27.51	27.55	-13.4	13,446	-0.10%
2023/05/08	0	0.00	23	27.28	27.40	-23	13,541	-0.17%
2023/05/05	1	27.00	0.2	27.25	27.10	0.8	13,588	0.01%
2023/05/04	6	26.93	5.1	27.01	27.05	0.9	13,797	0.01%
2023/05/03	13	26.96	1	26.91	26.95	12	13,896	0.09%
2023/05/02	4	27.16	13	27.11	27.20	-9	14,475	-0.06%
2023/04/28	4	26.95	1.1	27.05	27.10	2.9	15,051	0.02%
2023/04/27	6	26.93	1.1	27.05	27.00	4.9	15,111	0.03%
2023/04/26	10.5	26.95	5	26.97	27.05	5.5	15,197	0.04%
2023/04/25	0	0.00	6	26.88	26.90	-6	15,143	-0.04%
2023/04/24	1.9	26.90	0	0.00	26.95	1.9	15,189	0.01%
2023/04/21	0	0.00	4	26.85	26.90	-4	15,471	-0.03%
2023/04/19	6	26.90	3.7	26.92	26.85	2.3	15,900	0.01%
2023/04/18	8	26.75	0.2	26.90	26.90	7.8	15,936	0.05%
2023/04/17	0	0.00	1	26.80	26.75	-1	16,033	-0.01%
2023/04/14	1	26.75	6	26.81	26.85	-5	16,040	-0.03%
2023/04/13	0	0.00	1	26.70	26.75	-1	16,146	-0.01%
2023/04/12	1	26.65	8	26.69	26.70	-7	16,240	-0.04%
2023/04/11	1	26.55	60.1	26.65	26.65	-59.1	16,365	-0.36%
2023/04/10	1	26.55	1	26.50	26.55	0	16,346	0.00%
2023/04/07	2.5	26.54	4.3	26.58	26.50	-1.8	16,357	-0.01%
2023/04/06	4	26.50	1	26.50	26.60	3	16,385	0.02%
2023/03/31	1	26.40	1	26.45	26.45	0	16,314	0.00%
2023/03/29	0	0.00	2	26.45	26.45	-2	16,253	-0.01%
2023/03/27	0	0.00	50	26.25	26.35	-50	16,325	-0.31%
2023/03/24	1	26.20	2.2	26.30	26.35	-1.2	16,501	-0.01%
2023/03/23	0.1	26.25	7	26.31	26.40	-6.9	16,490	-0.04%
2023/03/22	4	26.13	0	0.00	26.20	4	16,504	0.02%
2023/03/21	5	25.86	2	26.00	25.85	3	16,642	0.02%
2023/03/20	67.4	25.51	0	0.00	25.65	67.4	16,642	0.40%
2023/03/17	18	25.79	19	25.86	25.80	-1	16,569	-0.01%
2023/03/16	4.5	25.79	21.5	25.76	25.80	-17	16,434	-0.10%
2023/03/15	14.9	26.00	0	0.00	25.90	14.9	16,402	0.09%
2023/03/14	24.4	26.04	0	0.00	26.00	24.4	16,502	0.15%
2023/03/13	30	26.24	7.7	26.24	26.25	22.2	16,301	0.14%
2023/03/10	13.3	26.37	16	26.44	26.35	-2.7	16,140	-0.02%
2023/03/09	11	26.64	2	26.60	26.65	9	16,124	0.06%
2023/03/08	5.2	26.75	0	0.00	26.75	5.2	16,685	0.03%
2023/03/07	5	26.67	1	26.70	26.70	4	16,765	0.02%
2023/03/06	3	26.43	17.8	26.50	26.45	-14.8	16,949	-0.09%
2023/03/03	22	26.26	0	0.00	26.35	22	16,939	0.13%
2023/03/02	34.3	26.40	0	0.00	26.30	34.3	16,937	0.20%
2023/03/01	62.2	26.51	1	26.55	26.60	61.2	16,798	0.36%
2023/02/24	4.1	26.97	2	26.85	26.80	2.1	16,412	0.01%
2023/02/23	0	0.00	14.1	27.00	27.05	-14.1	15,735	-0.09%
2023/02/22	17.1	26.55	44	26.92	26.95	-26.9	15,670	-0.17%
2023/02/21	3	26.67	6	26.75	26.70	-3	15,499	-0.02%
2023/02/20	0	0.00	5	26.77	26.75	-5	15,648	-0.03%
2023/02/17	23	26.46	0	0.00	26.50	23	15,627	0.15%
2023/02/16	0.1	26.60	0.4	26.55	26.55	-0.3	15,691	0.00%
2023/02/15	7.8	26.51	41.1	26.55	26.45	-33.3	15,819	-0.21%
2023/02/14	5	26.63	9	26.67	26.70	-4	15,762	-0.03%
2023/02/13	40	26.55	5	26.48	26.60	35	15,693	0.22%
2023/02/10	3.3	26.24	7	26.21	26.35	-3.7	15,634	-0.02%
2023/02/09	7.1	26.14	2.2	26.15	26.15	4.9	15,601	0.03%
2023/02/08	7	26.11	0	0.00	26.10	7	15,647	0.04%
2023/02/07	2.4	26.14	0.1	26.20	26.10	2.3	15,721	0.01%
2023/02/06	10.2	26.11	11.2	26.14	26.05	-1	15,680	-0.01%
2023/02/03	11.1	26.13	0	0.00	26.20	11.1	15,560	0.07%
2023/02/02	2	26.13	2.1	26.20	26.15	-0.1	15,462	0.00%
2023/02/01	3.8	26.16	10	26.15	26.30	-6.2	15,246	-0.04%
2023/01/31	67.8	26.24	0	0.00	26.10	67.8	15,176	0.45%
2023/01/30	9	26.48	0.3	26.76	26.90	8.7	14,530	0.06%
2023/01/17	0	0.00	4.6	26.75	26.75	-4.6	14,000	-0.03%
2023/01/16	3	26.62	2	26.60	26.70	1	14,044	0.01%
2023/01/13	1	26.60	3	26.53	26.45	-2	14,017	-0.01%
2023/01/12	4.3	26.53	0	0.00	26.45	4.3	14,308	0.03%
2023/01/11	4.2	26.86	0	0.00	26.80	4.2	14,215	0.03%
2023/01/10	0	26.95	1.1	27.09	27.10	-1.1	14,050	-0.01%
2023/01/09	2	27.00	5	26.99	27.00	-3	14,075	-0.02%
2023/01/06	1	26.50	2	26.48	26.50	-1	13,996	-0.01%
2023/01/05	3	26.25	8	26.42	26.50	-5	14,269	-0.04%
2023/01/04	5	26.25	1	26.20	26.25	4	14,219	0.03%
2023/01/03	6.8	26.15	4	26.35	26.30	2.8	14,570	0.02%
2022/12/30	0	0.00	13	26.53	26.50	-13	14,499	-0.09%
2022/12/29	13.1	26.03	18	26.02	26.10	-4.9	14,570	-0.03%
2022/12/28	1	26.20	5	26.40	26.25	-4	14,600	-0.03%
2022/12/27	0	0.00	9	26.54	26.50	-9	14,844	-0.06%
2022/12/26	0.1	26.30	0	0.00	26.40	0.1	15,067	0.00%
2022/12/23	0	0.00	7	26.26	26.30	-7	15,320	-0.05%
2022/12/21	1	26.25	0.1	26.35	26.30	0.9	15,797	0.01%
2022/12/20	0	0.00	3	26.38	26.30	-3	15,983	-0.02%
2022/12/19	1	26.05	0.1	26.25	26.30	0.9	16,092	0.01%
2022/12/16	0.6	26.31	4	26.25	26.20	-3.4	16,053	-0.02%
2022/12/15	0	0.00	1	26.40	26.40	-1	16,007	-0.01%
2022/12/14	0.2	26.30	69	26.39	26.35	-68.8	16,169	-0.43%
2022/12/13	3	26.00	0	0.00	26.00	3	16,162	0.02%
2022/12/12	0	0.00	4	26.35	26.40	-4	16,068	-0.02%
2022/12/09	1.9	26.32	1.1	26.25	26.20	0.8	16,567	0.00%
2022/12/08	0	0.00	2	26.18	26.30	-2	16,548	-0.01%
2022/12/07	0.1	26.30	11.2	26.34	26.15	-11.1	16,571	-0.07%
2022/12/06	2.2	25.91	3.5	26.13	25.90	-1.3	16,461	-0.01%
2022/12/05	0.1	26.00	0	0.00	25.90	0.1	16,290	0.00%
2022/12/02	13.1	25.85	0	0.00	25.85	13.1	16,262	0.08%
2022/12/01	16	26.16	0.1	26.20	26.20	15.9	16,286	0.10%
2022/11/30	2	26.13	2.7	26.24	26.20	-0.7	16,261	0.00%
2022/11/29	0.1	25.95	10.1	25.97	26.20	-10.1	15,636	-0.06%
2022/11/28	3.2	25.61	4.1	25.66	25.85	-0.9	15,494	-0.01%
2022/11/25	1	25.65	10	25.72	25.90	-9	15,448	-0.06%
2022/11/24	3	25.43	0	0.00	25.60	3	15,343	0.02%
2022/11/23	8	25.45	0	0.00	25.45	8	15,251	0.05%
2022/11/22	0	25.35	0	0.00	25.30	0	15,217	0.00%
2022/11/21	4	25.18	0	0.00	25.35	4	15,132	0.03%
2022/11/18	1.1	25.21	0	0.00	25.30	1.1	15,085	0.01%
2022/11/17	3	25.47	0	25.55	25.55	3	14,982	0.02%
2022/11/16	1	25.55	2.4	25.66	25.70	-1.3	15,010	-0.01%
2022/11/15	3	25.80	0	0.00	25.90	3	14,833	0.02%
2022/11/14	12.1	25.81	0	0.00	25.80	12.1	14,741	0.08%
2022/11/11	7	25.66	1	25.55	25.90	6	14,501	0.04%
2022/11/10	0.1	25.17	0	0.00	25.15	0.1	14,332	0.00%
2022/11/09	0.1	25.25	5.2	25.20	25.30	-5.1	14,352	-0.04%
2022/11/08	0.2	25.09	9	25.04	25.10	-8.9	14,290	-0.06%
2022/11/07	0.3	24.95	2	24.95	24.95	-1.7	14,254	-0.01%
2022/11/04	0	0.00	2	24.65	24.95	-2	14,308	-0.01%
2022/11/03	7.1	24.40	0	0.00	24.55	7.1	14,262	0.05%
2022/11/02	2.2	24.76	52	24.78	24.75	-49.8	14,218	-0.35%
2022/11/01	0	0.00	1.1	24.82	24.90	-1.1	14,409	-0.01%
2022/10/28	0.1	24.60	0	0.00	24.55	0.1	14,652	0.00%
2022/10/27	2	24.60	0	0.00	24.60	2	14,850	0.01%
2022/10/26	0	0.00	0.3	24.85	24.85	-0.3	14,932	0.00%
2022/10/24	0	0.00	2	24.50	24.50	-2	15,161	-0.01%
2022/10/21	5.9	23.80	7.3	24.15	24.15	-1.4	15,163	-0.01%
2022/10/20	1.1	23.62	56	23.65	23.75	-54.9	15,189	-0.36%
2022/10/19	15.5	23.89	1.7	23.89	23.75	13.8	14,930	0.09%
2022/10/18	13.2	24.03	0.1	24.00	24.05	13.1	14,910	0.09%
2022/10/17	9.1	23.99	4	24.08	24.00	5.1	14,972	0.03%
2022/10/14	11.2	24.49	0	0.00	24.45	11.2	14,912	0.08%
2022/10/13	14.4	24.77	58.2	24.54	24.55	-43.8	14,869	-0.29%
2022/10/12	16	25.18	2.5	25.17	25.15	13.5	14,573	0.09%
2022/10/11	9.3	25.04	0	0.00	25.00	9.3	14,633	0.06%
2022/10/07	4.1	25.43	0	0.00	25.50	4.1	14,359	0.03%
2022/10/06	3	25.65	7.1	25.56	25.80	-4.1	14,317	-0.03%
2022/10/05	4.2	25.53	3	25.50	25.45	1.2	14,397	0.01%
2022/10/04	21.7	25.46	17	25.74	25.55	4.7	14,411	0.03%
2022/10/03	50.9	25.52	113	25.58	25.65	-62.1	14,232	-0.44%	大賣/
2022/09/30	1.4	26.11	9	26.13	26.00	-7.6	14,164	-0.05%
2022/09/29	5.1	26.22	1	26.40	26.35	4.1	14,154	0.03%
2022/09/28	11.4	26.34	4	26.40	26.35	7.4	14,075	0.05%
2022/09/27	1.2	26.30	1.7	26.27	26.60	-0.5	13,907	0.00%
2022/09/26	11.4	26.30	0	0.00	26.25	11.4	13,928	0.08%
2022/09/23	1	26.70	1	26.65	26.65	0	14,030	0.00%
2022/09/22	10.1	26.47	0	26.45	26.50	10	14,280	0.07%
2022/09/21	0	0.00	11.4	26.69	26.75	-11.4	14,397	-0.08%
2022/09/20	6	26.63	0	26.75	26.50	6	14,439	0.04%
2022/09/19	1	26.95	0.2	26.95	26.60	0.8	14,574	0.01%
2022/09/16	0	0.00	94.2	26.95	26.90	-94.2	14,830	-0.63%
2022/09/15	5.4	26.41	0.1	26.50	26.45	5.3	14,670	0.04%
2022/09/14	5.7	26.49	6.9	26.39	26.40	-1.2	14,859	-0.01%
2022/09/13	0	0.00	40.4	26.85	26.75	-40.4	15,390	-0.26%
2022/09/12	0	0.00	10.5	26.68	26.80	-10.5	15,786	-0.07%
2022/09/08	0	0.00	8	26.35	26.45	-8	16,168	-0.05%
2022/09/07	3.5	26.24	1	26.15	26.20	2.5	16,563	0.02%
2022/09/06	0.1	26.60	2.2	26.74	26.60	-2.1	16,710	-0.01%
2022/09/05	62	26.45	24	26.48	26.45	38	16,861	0.23%
2022/09/02	4	26.20	0	0.00	26.15	4	17,023	0.02%
2022/09/01	2	26.15	0	0.00	26.30	2	17,117	0.01%
2022/08/31	0	0.00	2.2	26.47	26.55	-2.2	17,015	-0.01%
2022/08/29	0	0.00	2	26.20	26.35	-2	17,074	-0.01%
2022/08/26	1	26.55	38	26.60	26.65	-37	17,112	-0.22%
2022/08/25	0.1	26.45	1	26.50	26.55	-0.9	17,237	-0.01%
2022/08/24	5.1	26.22	0	0.00	26.25	5.1	17,596	0.03%
2022/08/23	11.3	26.19	0	0.00	26.15	11.3	18,826	0.06%
2022/08/22	2	26.50	1	26.55	26.60	1	19,109	0.01%
2022/08/19	3	26.57	0	26.75	26.80	3	19,335	0.02%
2022/08/18	2.3	26.64	8	26.71	26.80	-5.7	19,534	-0.03%
2022/08/17	1	26.60	14.4	26.67	26.80	-13.4	19,732	-0.07%
2022/08/16	4	26.49	1	26.65	26.55	3	19,947	0.02%
2022/08/15	4.2	26.60	27	26.73	26.60	-22.8	20,364	-0.11%
2022/08/12	3	26.65	1	26.60	26.65	2	20,639	0.01%
2022/08/11	4	26.68	8	26.59	26.80	-4	20,912	-0.02%
2022/08/10	8	26.29	12.1	26.38	26.30	-4.1	21,162	-0.02%
2022/08/09	13	25.65	18	25.84	25.90	-5	21,187	-0.02%
2022/08/08	6	25.43	18	25.46	25.45	-12	21,340	-0.06%
2022/08/05	21.3	25.59	13.7	25.65	25.65	7.6	21,289	0.04%
2022/08/04	33.3	25.46	0.3	25.60	25.55	33	21,507	0.15%
2022/08/03	26.1	26.85	31	26.90	26.95	-4.9	21,404	-0.02%
2022/08/02	58.1	26.77	9	26.93	26.95	49.1	21,427	0.23%
2022/08/01	3	27.00	23	27.03	27.00	-20	21,415	-0.09%
2022/07/29	11	26.75	3	26.75	27.00	8	21,474	0.04%
2022/07/28	4.1	26.69	5.6	26.58	26.75	-1.5	21,233	-0.01%
2022/07/27	5	26.30	6	26.40	26.35	-1	21,094	0.00%
2022/07/26	1	25.90	35	26.00	25.90	-34	20,974	-0.16%
2022/07/25	1	26.00	6	25.85	26.00	-5	20,901	-0.02%
2022/07/22	6	25.52	12	25.56	25.75	-6	21,003	-0.03%
2022/07/21	1.1	25.10	11	25.02	25.50	-9.9	20,972	-0.05%
2022/07/20	24.2	25.25	2	25.40	25.00	22.2	21,046	0.11%
2022/07/19	1	25.05	0	0.00	25.05	1	21,077	0.00%
2022/07/18	6	24.88	0	0.00	25.05	6	21,225	0.03%
2022/07/15	14.2	24.73	0	0.00	24.70	14.2	21,225	0.07%
2022/07/14	11	25.10	0	0.00	25.20	11	21,294	0.05%
2022/07/13	1.7	25.14	8	25.29	25.30	-6.3	21,346	-0.03%
2022/07/12	19.6	24.52	0	0.00	24.50	19.6	21,402	0.09%
2022/07/11	3.1	25.27	5	25.40	25.30	-1.9	21,405	-0.01%
2022/07/08	0.9	25.70	0	0.00	25.50	0.9	21,700	0.00%
2022/07/07	9	25.44	4	25.70	25.55	5	21,745	0.02%
2022/07/06	4.1	25.72	1	25.75	25.60	3	21,680	0.01%
2022/07/05	1	26.15	0	0.00	25.95	1	21,855	0.00%
2022/07/04	0.3	25.92	8.1	25.97	25.90	-7.8	21,929	-0.04%
2022/07/01	10.6	25.74	27.2	25.74	25.80	-16.6	22,193	-0.07%
2022/06/30	1	26.20	0	0.00	26.20	1	22,426	0.00%
2022/06/29	1	26.25	17	26.48	26.35	-16	22,269	-0.07%
2022/06/28	0	0.00	43	26.38	26.45	-43	22,321	-0.19%
2022/06/27	8	26.50	15	26.50	26.45	-7	22,337	-0.03%
2022/06/24	2.1	26.39	6	26.38	26.40	-3.9	22,154	-0.02%
2022/06/23	0.3	26.28	4	26.39	26.25	-3.7	21,934	-0.02%
2022/06/22	11.5	26.37	16	26.35	26.30	-4.5	21,769	-0.02%
2022/06/21	2	26.53	67	26.51	26.40	-65	21,655	-0.30%
2022/06/20	1	25.70	2	26.20	25.80	-1	21,249	0.00%
2022/06/17	9	25.95	6	26.23	25.85	3	20,924	0.01%
2022/06/16	8	26.58	10	26.69	26.40	-2	20,568	-0.01%
2022/06/15	10	26.36	8	26.50	26.40	2	20,682	0.01%
2022/06/14	3	26.10	9	26.30	26.50	-6	20,708	-0.03%
2022/06/13	2	25.88	2	26.15	26.20	0	20,681	0.00%
2022/06/10	1.2	26.19	0	0.00	26.20	1.2	20,562	0.01%
2022/06/09	1	26.40	0	0.00	26.40	1	20,562	0.00%
2022/06/08	2.4	26.50	0.7	26.50	26.45	1.7	20,569	0.01%
2022/06/07	0	0.00	50	26.35	26.45	-50	20,624	-0.24%
2022/06/06	2.1	26.25	50	26.25	26.35	-47.9	20,684	-0.23%
2022/06/02	3	26.42	14	26.46	26.40	-11	20,909	-0.05%
2022/06/01	14.1	26.68	2	26.80	26.50	12.1	21,246	0.06%
2022/05/31	14	26.53	0	0.00	27.35	14	20,960	0.07%
2022/05/30	1	26.95	2.1	26.80	26.95	-1.1	19,744	-0.01%
2022/05/27	3	26.35	0.2	26.50	26.55	2.8	19,459	0.01%
2022/05/26	3	26.20	0	0.00	26.25	3	19,429	0.02%
2022/05/25	4	26.35	0	0.00	26.35	4	19,678	0.02%
2022/05/24	4	26.50	0	0.00	26.50	4	19,804	0.02%
2022/05/23	1	26.00	25	25.99	26.25	-24	19,567	-0.12%
2022/05/20	5	26.00	6.7	26.07	26.20	-1.7	19,291	-0.01%
2022/05/19	6	25.93	12	25.87	25.80	-6	19,053	-0.03%
2022/05/18	23	26.20	6	26.16	26.35	17	18,812	0.09%
2022/05/17	11	25.58	0	0.00	25.50	11	18,588	0.06%
2022/05/16	9	25.56	4	25.55	25.70	5	18,547	0.03%
2022/05/13	0	0.00	8.3	25.64	25.60	-8.3	18,389	-0.04%
2022/05/12	34.2	25.80	31	25.63	25.50	3.2	18,420	0.02%
2022/05/11	10	26.25	17	26.32	26.35	-7	18,171	-0.04%
2022/05/10	3	26.35	30	26.11	26.35	-27	18,077	-0.15%
2022/05/09	23.3	26.13	4	26.25	26.10	19.3	18,003	0.11%
2022/05/06	21.1	26.70	18	26.80	26.85	3.1	18,006	0.02%
2022/05/05	24.1	27.19	6.2	27.06	27.10	18	18,118	0.10%
2022/05/04	2.1	27.48	5	27.40	27.40	-2.9	18,084	-0.02%
2022/05/03	5.1	27.62	0	0.00	27.50	5.1	18,343	0.03%
2022/04/29	25	27.67	0	0.00	27.80	25	18,470	0.14%
2022/04/28	19	27.34	15	27.50	27.60	4	18,634	0.02%
2022/04/27	2.1	27.70	1	27.70	27.65	1.1	18,543	0.01%
2022/04/26	2	28.10	5	27.98	28.00	-3	18,531	-0.02%
2022/04/25	15.2	27.55	11	27.59	27.60	4.2	18,432	0.02%
2022/04/22	17.1	27.71	2	27.98	27.95	15.1	18,353	0.08%
2022/04/21	0	0.00	3	27.85	27.70	-3	18,387	-0.02%
2022/04/20	7.1	27.68	15	27.92	28.10	-8	18,500	-0.04%
2022/04/19	2.3	27.98	32	27.84	27.75	-29.8	18,465	-0.16%
2022/04/18	29.1	27.84	15	27.69	27.80	14.1	18,595	0.08%
2022/04/15	5	28.45	57.1	28.40	28.40	-52.1	18,348	-0.28%
2022/04/14	61.2	28.67	40	28.76	28.60	21.2	18,334	0.12%
2022/04/13	7	29.50	7	29.52	29.55	0	18,102	0.00%
2022/04/12	2	29.38	19	29.40	29.60	-17	17,969	-0.09%
2022/04/11	5	29.75	24	29.72	29.65	-19	17,812	-0.11%
2022/04/08	12.9	29.24	5.1	29.30	29.50	7.8	17,646	0.04%
2022/04/07	49.1	29.53	17.2	29.64	29.10	31.9	17,519	0.18%
2022/04/06	14	29.20	79.2	29.43	29.75	-65.2	17,130	-0.38%
2022/04/01	23.9	28.27	13	28.35	28.50	10.9	16,701	0.07%
2022/03/31	4	28.46	63.1	28.37	28.45	-59.1	16,554	-0.36%
2022/03/30	31.1	27.77	10.6	27.94	28.00	20.5	16,221	0.13%
2022/03/29	7	27.60	18	27.62	27.65	-11	15,994	-0.07%
2022/03/28	0	27.60	4	27.71	27.80	-4	15,957	-0.02%
2022/03/25	8	27.60	1	27.65	27.75	7	15,883	0.04%
2022/03/24	3	27.42	3	27.50	27.60	0	15,791	0.00%
2022/03/23	36	27.40	61.3	27.41	27.50	-25.3	15,821	-0.16%
2022/03/22	14	26.86	1	27.20	27.20	13	15,653	0.08%
2022/03/21	5.2	26.96	29	27.08	27.00	-23.9	15,565	-0.15%
2022/03/18	42	26.98	59	26.99	27.00	-17	15,517	-0.11%
2022/03/17	0	26.50	36	26.54	26.55	-36	15,079	-0.24%
2022/03/16	10	26.00	40.3	26.12	26.30	-30.3	14,874	-0.20%
2022/03/15	2.6	25.80	2	25.75	25.90	0.6	14,711	0.00%
2022/03/14	1	25.70	7	25.82	25.95	-6	14,695	-0.04%
2022/03/11	11	25.60	0	0.00	25.60	11	14,709	0.07%
2022/03/10	11	25.58	17.2	25.65	25.75	-6.2	14,721	-0.04%
2022/03/09	18.5	25.19	7.3	25.21	25.10	11.2	14,629	0.08%
2022/03/08	32.7	25.10	4	25.10	25.05	28.7	14,503	0.20%
2022/03/07	114.5	25.38	23	25.38	25.50	91.4	14,280	0.64%	大買/
2022/03/04	7	25.90	8	25.99	26.00	-1	14,549	-0.01%
2022/03/03	24	26.19	9	26.18	26.25	15	14,587	0.10%
2022/03/02	6	26.15	6	26.18	26.25	0	14,666	0.00%
2022/03/01	8	25.51	11.9	26.07	26.10	-3.9	14,606	-0.03%
2022/02/25	10.3	25.55	13.5	25.51	25.70	-3.2	14,418	-0.02%
2022/02/24	17.4	25.81	29.2	25.91	25.85	-11.8	13,978	-0.08%
2022/02/22	35.2	25.99	6	26.00	26.20	29.1	13,725	0.21%
2022/02/21	4.9	26.26	2	26.30	26.35	2.9	13,701	0.02%
2022/02/18	67.1	26.40	16	26.47	26.35	51.1	13,812	0.37%
2022/02/17	2	26.50	4	26.55	26.60	-2	13,849	-0.01%
2022/02/16	42	26.31	18.2	26.39	26.35	23.8	13,860	0.17%
2022/02/15	6	26.30	11	26.25	26.20	-5	13,890	-0.04%
2022/02/14	53.2	26.14	6	26.11	26.40	47.2	13,880	0.34%
2022/02/11	0.1	26.60	15	26.48	26.55	-14.9	13,718	-0.11%
2022/02/10	2	26.43	17	26.54	26.60	-15	13,790	-0.11%
2022/02/09	15	26.27	99.5	26.50	26.55	-84.5	13,764	-0.61%
2022/02/08	3	26.12	7	26.00	26.20	-4	13,636	-0.03%
2022/02/07	1	25.75	2	25.58	25.75	-1	13,397	-0.01%
2022/01/26	7	25.09	7	25.14	25.15	0	13,050	0.00%
2022/01/25	51.6	24.80	20.8	24.81	25.10	30.8	13,017	0.24%
2022/01/24	35.7	24.86	4	24.90	25.15	31.7	12,765	0.25%
2022/01/21	26.4	25.19	32	25.18	25.20	-5.6	12,770	-0.04%
2022/01/20	7	25.21	11.4	25.23	25.50	-4.4	12,567	-0.04%
2022/01/19	2	25.25	39	25.29	25.35	-37	12,445	-0.30%
2022/01/18	15	25.33	6	25.35	25.35	9	12,468	0.07%
2022/01/17	31	25.26	0	0.00	25.35	31	12,371	0.25%
2022/01/14	22.9	25.53	21.1	25.52	25.50	1.7	12,245	0.01%
2022/01/13	20	25.59	30.1	25.61	25.80	-10.1	12,173	-0.08%
2022/01/12	37	25.36	5	25.45	25.55	32	11,969	0.27%
2022/01/11	3	25.18	49.2	25.16	25.45	-46.2	11,936	-0.39%
2022/01/10	16.8	24.90	8.2	25.01	25.10	8.6	11,772	0.07%
2022/01/07	14	24.95	17.2	24.94	25.00	-3.2	11,806	-0.03%
2022/01/06	0	0.00	3.6	24.76	24.80	-3.6	11,623	-0.03%
2022/01/05	6	24.52	8.7	24.62	24.65	-2.7	11,484	-0.02%
2022/01/04	0.7	24.49	2	24.43	24.50	-1.4	11,607	-0.01%
2022/01/03	15.2	24.55	9.1	24.51	24.40	6.1	11,606	0.05%
2021/12/30	11.2	24.53	7.4	24.51	24.50	3.8	11,545	0.03%
2021/12/29	1.2	24.44	5	24.50	24.55	-3.8	11,615	-0.03%
2021/12/28	2	24.25	19.2	24.30	24.35	-17.2	11,614	-0.15%
2021/12/27	0	0.00	47	24.20	24.25	-47	11,573	-0.41%
2021/12/24	2	24.13	1	24.15	24.20	1	11,784	0.01%
2021/12/23	4	24.11	4	24.15	24.15	0	11,908	0.00%
2021/12/22	0	0.00	2	24.10	24.10	-2	12,045	-0.02%
2021/12/20	3	23.92	4	23.86	23.95	-1	12,072	-0.01%
2021/12/17	0.3	24.00	21.4	24.05	24.15	-21.1	12,008	-0.18%
2021/12/16	7	23.91	10	23.90	23.95	-3	11,898	-0.03%
2021/12/15	10	23.85	0	0.00	23.90	10	12,243	0.08%
2021/12/14	5.2	23.88	0	0.00	23.90	5.2	12,569	0.04%
2021/12/13	12	24.15	1	24.25	24.10	11	12,520	0.09%
2021/12/10	2	24.08	6.2	24.08	24.10	-4.2	12,483	-0.03%
2021/12/09	18	23.99	3	24.00	24.00	15	12,461	0.12%
2021/12/08	20	23.96	40	24.00	24.00	-20	12,429	-0.16%
2021/12/07	7	23.68	17.8	23.86	24.00	-10.8	12,364	-0.09%
2021/12/06	34.8	23.74	7.8	23.76	23.80	27	12,355	0.22%
2021/12/03	24	23.70	0	0.00	23.75	24	12,455	0.19%
2021/12/02	0	0.00	2	23.68	23.70	-2	12,452	-0.02%
2021/12/01	2	23.40	27.9	23.52	23.60	-25.9	12,410	-0.21%
2021/11/30	115	23.29	0.3	23.40	23.10	114.7	12,353	0.93%	大買/鉅額交易
2021/11/29	13	23.32	1	23.30	23.30	12	11,718	0.10%
2021/11/26	59.3	23.47	1.1	23.46	23.50	58.2	11,677	0.50%
2021/11/25	2	23.68	0.1	23.70	23.80	1.9	11,846	0.02%
2021/11/24	10.6	23.63	35	23.75	23.70	-24.4	11,964	-0.20%
2021/11/23	19	23.59	5	23.60	23.60	14	12,109	0.12%
2021/11/22	7	23.64	0	0.00	23.70	7	12,531	0.06%
2021/11/19	27	23.75	64.8	23.75	23.75	-37.8	12,989	-0.29%
2021/11/18	15	23.93	7.7	23.92	24.00	7.3	13,360	0.05%
2021/11/17	7	23.72	34.3	23.68	23.85	-27.3	13,323	-0.20%
2021/11/16	4.4	23.45	3.1	23.52	23.60	1.3	13,402	0.01%
2021/11/15	5.6	23.43	1.1	23.55	23.50	4.5	13,513	0.03%
2021/11/12	1.1	23.19	15	23.23	23.40	-13.9	13,464	-0.10%
2021/11/11	5	23.05	8.1	23.15	23.15	-3.1	13,651	-0.02%
2021/11/10	0	0.00	26	23.04	23.10	-26	13,777	-0.19%
2021/11/09	3	22.92	52	23.02	23.05	-49	13,822	-0.35%
2021/11/08	4.9	22.97	58	22.98	23.00	-53.1	13,749	-0.39%
2021/11/05	9.9	22.90	2.1	22.90	23.00	7.8	13,791	0.06%
2021/11/04	9.4	22.91	1.1	22.91	22.95	8.3	13,743	0.06%
2021/11/03	1	22.85	7	22.86	22.95	-6	13,836	-0.04%
2021/11/02	1	22.85	41.2	22.90	22.95	-40.2	13,927	-0.29%
2021/11/01	5	22.87	21.2	22.90	22.85	-16.2	13,985	-0.12%
2021/10/29	1	22.75	25	22.92	22.90	-24	13,998	-0.17%
2021/10/28	3	22.83	14.2	22.89	22.90	-11.2	13,916	-0.08%
2021/10/27	13	22.92	2.8	22.90	22.90	10.2	13,939	0.07%
2021/10/26	6.9	22.80	230	22.90	22.90	-223.1	14,081	-1.58%	大賣/鉅額交易
2021/10/25	8.7	22.75	0	22.80	22.80	8.7	13,961	0.06%
2021/10/22	6	22.73	15.2	22.80	22.80	-9.2	14,068	-0.07%
2021/10/21	3.7	22.80	32	22.80	22.80	-28.3	14,115	-0.20%
2021/10/20	10.7	22.73	2.1	22.80	22.80	8.6	14,108	0.06%
2021/10/19	1	22.75	18	22.80	22.80	-17	14,230	-0.12%
2021/10/18	5	22.66	5.1	22.66	22.70	-0.1	14,205	0.00%
2021/10/15	1	22.55	20.4	22.57	22.60	-19.4	14,220	-0.14%
2021/10/14	3	22.45	10	22.45	22.40	-7	14,164	-0.05%
2021/10/13	1	22.50	2.2	22.50	22.45	-1.2	14,276	-0.01%
2021/10/12	5.1	22.25	2.6	22.40	22.50	2.5	14,367	0.02%
2021/10/08	0	0.00	1	22.45	22.40	-1	14,207	-0.01%
2021/10/07	3	22.45	1	22.55	22.55	2	14,274	0.01%
2021/10/06	3	22.32	20.1	22.41	22.40	-17.1	14,279	-0.12%
2021/10/05	7	22.36	17.1	22.43	22.35	-10.1	14,240	-0.07%
2021/10/04	8	22.38	13	22.40	22.45	-5	14,218	-0.04%
2021/10/01	31	22.35	7	22.40	22.40	24	14,208	0.17%
2021/09/30	0	22.60	0	0.00	22.55	0	14,047	0.00%
2021/09/29	4	22.36	11.3	22.38	22.55	-7.3	13,960	-0.05%
2021/09/28	3	22.45	1	22.55	22.55	2	13,853	0.01%
2021/09/27	2.5	22.60	0	0.00	22.60	2.5	13,842	0.02%
2021/09/24	0	0.00	2.3	22.58	22.60	-2.3	13,838	-0.02%
2021/09/23	3	22.52	9	22.46	22.50	-6	13,891	-0.04%
2021/09/22	64.6	22.19	0	0.00	22.25	64.6	13,936	0.46%
2021/09/17	4	22.56	1	22.80	22.50	3	13,614	0.02%
2021/09/16	3	22.68	0	22.75	22.75	3	13,269	0.02%
2021/09/15	1.1	22.61	1	22.60	22.65	0.1	13,272	0.00%
2021/09/14	2	22.70	8	22.66	22.70	-6	13,385	-0.04%
2021/09/13	80.1	22.53	14.4	22.54	22.60	65.7	13,394	0.49%
2021/09/10	3	22.50	1	22.50	22.50	2	13,508	0.01%
2021/09/09	19	22.37	0	0.00	22.35	19	13,836	0.14%
2021/09/08	44	22.40	5	22.40	22.55	39	13,836	0.28%
2021/09/07	4	22.55	37	22.53	22.55	-33	13,793	-0.24%
2021/09/06	1.2	22.72	1	22.75	22.65	0.2	13,824	0.00%
2021/09/03	2	22.60	3	22.70	22.80	-1	13,838	-0.01%
2021/09/02	9	22.61	1	22.60	22.60	8	13,843	0.06%
2021/09/01	3	22.77	8.3	22.84	22.85	-5.3	13,752	-0.04%
2021/08/31	5.1	22.62	17	22.63	22.90	-11.9	13,706	-0.09%
2021/08/30	1	22.60	6	22.70	22.80	-5	13,469	-0.04%
2021/08/27	4	22.19	19	22.41	22.45	-15	13,317	-0.11%
2021/08/26	65.7	21.97	14.6	21.99	22.10	51.1	13,130	0.39%
2021/08/25	48	23.08	109.2	23.07	23.05	-61.2	12,765	-0.48%	大賣/
2021/08/24	31.1	23.06	66	23.05	23.10	-34.9	12,247	-0.29%
2021/08/23	47.3	23.00	13	23.05	23.05	34.3	11,894	0.29%
2021/08/20	22.2	23.04	2.1	23.03	23.00	20.1	11,824	0.17%
2021/08/19	153.8	23.00	181	23.02	23.00	-27.2	12,066	-0.23%	大買/大賣/
2021/08/18	35.1	23.10	85	23.11	23.15	-49.9	11,913	-0.42%
2021/08/17	3.5	23.03	15	23.08	23.15	-11.5	11,877	-0.10%
2021/08/16	194	22.95	3	23.00	23.00	191	11,648	1.64%	大買/鉅額交易
2021/08/13	9.1	23.05	16	23.05	23.10	-6.9	11,574	-0.06%
2021/08/12	10.2	23.05	2	23.10	23.10	8.2	11,601	0.07%
2021/08/11	0	0.00	16	23.04	23.10	-16	11,655	-0.14%
2021/08/10	6	22.96	0.2	23.05	23.00	5.8	11,701	0.05%
2021/08/09	2	22.95	5	23.00	23.05	-3	12,092	-0.02%
2021/08/06	11	22.95	5	23.00	23.00	6	12,215	0.05%
2021/08/05	85	23.05	1	23.05	23.10	84	12,567	0.67%
2021/08/04	0	0.00	11	23.00	23.00	-11	13,387	-0.08%
2021/08/03	10	22.95	2	22.95	23.00	8	13,574	0.06%
2021/08/02	0	0.00	32	22.85	22.95	-32	13,711	-0.23%
2021/07/30	30	22.75	1	22.85	22.75	29	13,755	0.21%
2021/07/29	9.2	22.85	1.1	22.84	22.90	8.1	13,733	0.06%
2021/07/28	1.2	22.77	1	22.70	22.80	0.2	13,804	0.00%
2021/07/27	0.3	22.85	10	22.85	22.90	-9.7	14,110	-0.07%
2021/07/26	7.3	22.92	11	22.95	22.85	-3.7	14,583	-0.03%
2021/07/23	2	23.00	11.2	23.00	23.00	-9.2	14,578	-0.06%
2021/07/22	1	22.95	1	22.90	22.95	0	14,534	0.00%
2021/07/21	61	22.76	11	22.77	22.85	50	14,517	0.34%
2021/07/20	51	22.80	17	22.84	22.75	34	14,656	0.23%
2021/07/19	1.6	22.94	4	22.93	23.00	-2.4	14,673	-0.02%
2021/07/16	4	22.85	1	22.90	22.95	3	14,780	0.02%
2021/07/15	1	22.90	1.7	22.89	22.85	-0.7	14,887	0.00%
2021/07/14	11	22.90	5	22.85	22.90	6	14,975	0.04%
2021/07/13	0.8	22.71	7	22.78	22.80	-6.2	15,143	-0.04%
2021/07/12	3	22.75	6.1	22.75	22.70	-3.1	15,188	-0.02%
2021/07/09	1	22.50	13.3	22.56	22.65	-12.3	15,270	-0.08%
2021/07/08	1	22.50	1	22.50	22.55	0	15,284	0.00%
2021/07/07	3	22.48	7.5	22.43	22.50	-4.5	15,334	-0.03%
2021/07/06	10	22.60	2	22.65	22.60	8	15,402	0.05%
2021/07/05	3	22.50	13	22.54	22.60	-10	15,468	-0.06%
2021/07/02	27	22.48	18	22.48	22.45	9	15,504	0.06%
2021/07/01	19	22.54	0.4	22.60	22.50	18.6	15,588	0.12%
2021/06/30	1	22.65	17.1	22.67	22.70	-16.1	15,659	-0.10%
2021/06/29	1.5	22.55	19.3	22.59	22.55	-17.8	15,697	-0.11%
2021/06/28	0	0.00	31.7	22.53	22.60	-31.7	15,821	-0.20%
2021/06/25	1.1	22.50	8	22.46	22.45	-6.9	15,888	-0.04%
2021/06/24	6	22.40	5.1	22.43	22.35	1	16,016	0.01%
2021/06/23	8.1	22.31	7	22.43	22.40	1.1	16,136	0.01%
2021/06/22	1.1	22.25	0	22.30	22.25	1	16,061	0.01%
2021/06/21	7	22.09	29	22.07	22.35	-22	16,091	-0.14%
2021/06/18	30	22.23	4	22.34	22.10	26	16,007	0.16%
2021/06/17	2.1	22.30	1.1	22.26	22.30	0.9	15,716	0.01%
2021/06/15	1	22.25	8	22.29	22.30	-7	16,149	-0.04%
2021/06/11	1.5	22.15	5	22.05	22.20	-3.5	16,403	-0.02%
2021/06/10	5	22.01	1	22.15	22.10	4	16,643	0.02%
2021/06/09	10.9	22.10	23	22.11	22.10	-12.2	16,750	-0.07%
2021/06/08	1.5	22.10	3.1	22.15	22.15	-1.6	16,868	-0.01%
2021/06/07	7.5	22.09	4	22.15	22.10	3.5	17,111	0.02%
2021/06/04	4	22.14	6	22.10	22.25	-2	17,260	-0.01%
2021/06/03	7.2	22.22	2.4	22.30	22.25	4.8	17,736	0.03%
2021/06/02	1	22.25	32.3	22.24	22.30	-31.3	17,919	-0.17%
2021/06/01	0	0.00	9.1	22.11	22.20	-9.1	17,974	-0.05%
2021/05/31	0	0.00	29	21.98	22.00	-29	18,220	-0.16%
2021/05/28	15.1	21.82	9	21.76	21.85	6.1	18,356	0.03%
2021/05/27	7.8	21.61	1	21.70	21.70	6.8	18,689	0.04%
2021/05/26	3	21.75	0.1	21.80	21.80	2.9	18,767	0.02%
2021/05/25	2	21.70	1.3	21.66	21.75	0.7	18,950	0.00%
2021/05/24	10	21.52	3	21.45	21.50	7	18,997	0.04%
2021/05/21	23	21.65	27	21.84	21.65	-4	19,245	-0.02%
2021/05/20	3	21.48	74	21.51	21.55	-71	19,338	-0.37%
2021/05/19	2.3	21.56	12	21.65	21.65	-9.7	19,349	-0.05%
2021/05/18	30	21.56	6	21.59	21.65	24	19,349	0.12%
2021/05/17	34	21.16	29	21.08	21.10	5	19,591	0.03%
2021/05/14	32.6	21.66	41	21.61	21.70	-8.4	19,253	-0.04%
2021/05/13	20.3	21.42	49	21.44	21.45	-28.7	19,039	-0.15%
2021/05/12	108	21.60	163.2	21.74	21.50	-55.2	18,657	-0.30%	大買/大賣/
2021/05/11	75.4	22.49	35	22.39	22.40	40.4	17,762	0.23%
2021/05/10	27	22.74	19.3	22.67	22.80	7.7	17,585	0.04%
2021/05/07	9.5	22.40	1	22.45	22.50	8.5	17,731	0.05%
2021/05/06	8	22.38	10.8	22.34	22.35	-2.8	17,811	-0.02%
2021/05/05	19	22.22	37.7	22.31	22.20	-18.7	17,760	-0.11%
2021/05/04	63.9	22.31	18.1	22.37	22.25	45.8	17,799	0.26%
2021/05/03	186	22.41	34.9	22.39	22.40	151.1	17,488	0.86%	大買/鉅額交易
2021/04/29	15	22.93	245	22.95	22.90	-230	17,233	-1.33%	大賣/鉅額交易
2021/04/28	0.7	22.90	28.9	22.91	23.00	-28.2	17,252	-0.16%
2021/04/27	18.5	22.90	126.2	22.90	22.95	-107.7	17,516	-0.61%	大賣/鉅額交易
2021/04/26	1.5	22.87	188	23.00	23.00	-186.5	17,539	-1.06%	大賣/鉅額交易
2021/04/23	11.2	22.77	4.6	22.75	22.75	6.6	17,481	0.04%
2021/04/22	22.5	22.88	212	22.99	22.90	-189.5	17,542	-1.08%	大賣/鉅額交易
2021/04/21	4	22.93	47.1	22.95	22.90	-43.1	17,411	-0.25%
2021/04/20	24.5	22.92	42	22.95	22.90	-17.5	17,307	-0.10%
2021/04/19	19.9	22.90	115	22.90	23.00	-95.1	17,248	-0.55%	大賣/
2021/04/16	2	22.60	22	22.60	22.70	-20	17,151	-0.12%
2021/04/15	15.4	22.46	15	22.43	22.50	0.4	17,364	0.00%
2021/04/14	16	22.23	27	22.24	22.25	-11	17,322	-0.06%
2021/04/13	2	22.23	14	22.27	22.25	-12	17,373	-0.07%
2021/04/12	27	22.09	179	22.10	22.15	-152	17,373	-0.88%	大賣/鉅額交易
2021/04/09	24.3	22.05	1	22.10	22.10	23.3	17,436	0.13%
2021/04/08	12.1	22.11	3.1	22.14	22.10	9	17,463	0.05%
2021/04/07	2.4	22.11	21.9	22.15	22.20	-19.5	17,684	-0.11%
2021/04/06	1.1	22.05	6	22.10	22.10	-5	17,678	-0.03%
2021/04/01	5	22.13	30	22.14	22.05	-25	17,607	-0.14%
2021/03/31	5	22.19	45	22.21	22.20	-40	17,499	-0.23%
2021/03/30	10.1	22.20	76	22.14	22.25	-66	17,349	-0.38%
2021/03/29	1.2	22.19	21	22.16	22.20	-19.8	17,225	-0.11%
2021/03/26	12	22.09	22	22.06	22.05	-10	17,110	-0.06%
2021/03/25	18.1	21.98	69.3	21.99	22.05	-51.2	16,997	-0.30%
2021/03/24	7	21.85	11	21.90	21.90	-4	17,042	-0.02%
2021/03/23	65	21.84	13	21.84	21.85	52	17,006	0.31%
2021/03/22	54.5	21.79	9	21.78	21.85	45.5	17,098	0.27%
2021/03/19	22	21.67	2	21.75	21.50	20	17,165	0.12%
2021/03/18	13.2	21.92	5.5	21.98	21.95	7.7	16,788	0.05%
2021/03/17	66	21.96	6	21.90	21.90	60	16,831	0.36%
2021/03/16	23.1	22.05	42.1	22.10	22.15	-19.1	16,770	-0.11%
2021/03/15	2.1	21.88	58.1	21.87	21.95	-56	17,043	-0.33%
2021/03/12	25.7	21.46	55.2	21.62	21.75	-29.5	17,330	-0.17%
2021/03/11	59	21.68	64	21.70	21.60	-5	17,493	-0.03%
2021/03/10	15	21.50	35	21.60	21.60	-20	17,361	-0.12%
2021/03/09	27	21.40	43	21.45	21.50	-16	17,252	-0.09%
2021/03/08	43	21.11	36	21.19	21.10	7	16,883	0.04%
2021/03/05	15.5	20.96	11	21.14	21.10	4.5	16,766	0.03%
2021/03/04	37.7	21.07	21	21.17	21.05	16.7	17,400	0.10%
2021/03/03	7.6	21.25	4.4	21.31	21.25	3.1	17,280	0.02%
2021/03/02	68	21.22	114	21.29	21.15	-46	17,097	-0.27%	大賣/
2021/02/26	71.4	21.00	14.2	21.06	20.85	57.2	16,741	0.34%
2021/02/25	18	21.22	14	21.22	21.35	4	16,235	0.02%
2021/02/24	12	21.21	8	21.21	21.10	4	16,143	0.02%
2021/02/23	76	20.97	141.9	21.07	21.10	-65.9	16,111	-0.41%	大賣/
2021/02/22	22.7	20.87	16	20.93	20.80	6.7	15,976	0.04%
2021/02/19	11	20.82	1	20.90	20.90	10	16,074	0.06%
2021/02/18	9	20.83	7	20.91	20.85	2	16,145	0.01%
2021/02/17	46	20.73	81.1	20.77	20.80	-35.1	16,250	-0.22%
2021/02/05	13	20.50	5	20.53	20.60	8	15,959	0.05%
2021/02/04	21	20.42	1	20.50	20.40	20	16,049	0.12%
2021/02/03	19	20.42	1.2	20.50	20.40	17.8	16,418	0.11%
2021/02/02	9	20.48	8	20.46	20.40	1	16,717	0.01%
2021/02/01	5	20.35	18	20.37	20.30	-13	16,805	-0.08%
2021/01/29	95.1	20.24	1.3	20.22	20.20	93.8	16,838	0.56%
2021/01/28	122.2	20.36	18	20.35	20.35	104.2	16,605	0.63%	大買/鉅額交易
2021/01/27	43	20.43	11	20.60	20.40	32	16,491	0.19%
2021/01/26	82	20.51	5.1	20.47	20.45	76.9	16,490	0.47%
2021/01/25	3.1	20.50	14	20.66	20.70	-10.9	16,461	-0.07%
2021/01/22	58	20.43	7	20.40	20.40	51	16,638	0.31%
2021/01/21	22	20.55	55.7	20.55	20.50	-33.7	16,522	-0.20%
2021/01/20	66.5	20.64	11.2	20.69	20.50	55.3	16,491	0.34%
2021/01/19	26.1	20.94	1	20.90	20.90	25.1	16,147	0.16%
2021/01/18	17.2	20.87	0	0.00	20.95	17.2	16,144	0.11%
2021/01/15	7.1	21.09	10.1	21.20	21.05	-3	16,036	-0.02%
2021/01/14	212.5	21.23	53.2	21.23	21.30	159.3	16,029	0.99%	大買/鉅額交易
2021/01/13	5	21.34	6.9	21.31	21.25	-1.9	16,070	-0.01%
2021/01/12	8.1	21.33	5.1	21.33	21.30	2.9	16,086	0.02%
2021/01/11	4	21.36	15.5	21.41	21.50	-11.5	16,130	-0.07%
2021/01/08	35	21.41	39	21.38	21.50	-4	16,091	-0.03%
2021/01/07	2.5	21.16	11.8	21.12	21.25	-9.3	15,881	-0.06%
2021/01/06	18.6	21.10	5	21.20	21.00	13.6	15,806	0.09%
2021/01/05	3	21.13	38	21.11	21.25	-35	15,685	-0.22%
2021/01/04	118	21.15	35	21.13	21.10	83	15,707	0.53%	大買/
2020/12/31	12	21.20	36	21.25	21.35	-24	15,600	-0.15%
2020/12/30	21	21.13	286.7	21.05	21.35	-265.7	15,531	-1.71%	大賣/鉅額交易
2020/12/29	207	20.80	56.2	20.80	20.90	150.8	15,347	0.98%	大買/鉅額交易
2020/12/28	5	20.77	1	20.80	20.80	4	15,271	0.03%
2020/12/25	13	20.75	13	20.78	20.80	0	15,315	0.00%
2020/12/24	19	20.66	8	20.74	20.70	11	15,388	0.07%
2020/12/23	14	20.69	2.1	20.70	20.70	11.9	15,549	0.08%
2020/12/22	10	20.78	10.1	20.85	20.70	-0.1	15,733	0.00%
2020/12/21	28	20.78	0	0.00	20.80	28	16,113	0.17%
2020/12/18	8	20.65	8.2	20.75	20.75	-0.2	16,333	0.00%
2020/12/17	32.7	20.67	0	0.00	20.70	32.7	16,399	0.20%
2020/12/16	4	20.70	15.2	20.79	20.75	-11.2	16,431	-0.07%
2020/12/15	15	20.55	2	20.55	20.60	13	16,446	0.08%
2020/12/14	77.7	20.75	7	20.78	20.65	70.7	16,425	0.43%
2020/12/11	16	20.73	10	20.81	20.85	6	16,384	0.04%
2020/12/10	69.3	20.57	10.1	20.53	20.60	59.2	16,209	0.36%
2020/12/09	43.3	20.51	31.7	20.53	20.60	11.5	15,936	0.07%
2020/12/08	64	20.86	74	20.85	20.85	-10	15,427	-0.06%
2020/12/07	66	21.22	15.2	21.21	21.30	50.8	15,022	0.34%
2020/12/04	4.3	21.33	3	21.32	21.35	1.3	14,919	0.01%
2020/12/03	14	21.24	1	21.25	21.25	13	14,870	0.09%
2020/12/02	17	21.24	1.3	21.35	21.35	15.7	14,919	0.11%
2020/12/01	20	21.26	4	21.31	21.40	16	15,101	0.11%
2020/11/30	27.8	21.33	0	0.00	21.30	27.8	15,230	0.18%
2020/11/27	25	21.39	1	21.40	21.40	24	14,897	0.16%
2020/11/26	17	21.38	0.1	21.55	21.50	16.9	14,990	0.11%
2020/11/25	9.5	21.51	0.1	21.55	21.50	9.4	15,331	0.06%
2020/11/24	9	21.52	0	0.00	21.50	9	15,346	0.06%
2020/11/23	3	21.55	2	21.55	21.60	1	15,409	0.01%
2020/11/20	4.1	21.55	0	0.00	21.60	4.1	15,382	0.03%
2020/11/19	16.1	21.63	14	21.68	21.70	2.1	15,365	0.01%
2020/11/18	11.2	21.74	85.5	21.72	21.80	-74.4	15,276	-0.49%
2020/11/17	24	21.60	13.2	21.62	21.65	10.9	15,116	0.07%
2020/11/16	25	21.57	14.8	21.61	21.65	10.2	15,413	0.07%
2020/11/13	19	21.37	2.2	21.41	21.50	16.8	15,386	0.11%
2020/11/12	36	21.39	13	21.48	21.40	23	15,490	0.15%
2020/11/11	50	21.64	40.6	21.66	21.75	9.4	15,461	0.06%
2020/11/10	15	21.44	27.1	21.39	21.45	-12.1	15,358	-0.08%
2020/11/09	18	20.98	23.8	21.00	21.05	-5.8	15,268	-0.04%
2020/11/06	11	20.74	7	20.81	20.90	4	15,375	0.03%
2020/11/05	2.1	20.70	9	20.74	20.80	-6.9	15,553	-0.04%
2020/11/04	23	20.52	2.3	20.51	20.50	20.7	15,732	0.13%
2020/11/03	15	20.52	1.1	20.50	20.60	13.9	17,096	0.08%
2020/11/02	17.3	20.18	1	20.20	20.45	16.3	17,755	0.09%
2020/10/30	25.7	20.10	1	20.10	20.05	24.7	18,137	0.14%
2020/10/29	28.5	20.19	0.2	20.25	20.15	28.3	18,163	0.16%
2020/10/28	21.8	20.28	0	0.00	20.30	21.8	18,424	0.12%
2020/10/27	10	20.29	0	0.00	20.40	10	18,600	0.05%
2020/10/26	12.1	20.38	2	20.45	20.40	10.2	19,031	0.05%
2020/10/23	22	20.32	1	20.20	20.30	21	19,443	0.11%
2020/10/22	5	20.19	0	0.00	20.40	5	19,734	0.03%
2020/10/21	30	20.22	0.1	20.30	20.20	29.9	19,868	0.15%
2020/10/20	12	20.26	1	20.30	20.25	11	19,924	0.06%
2020/10/19	3.4	20.33	2.1	20.35	20.35	1.3	19,994	0.01%
2020/10/16	12	20.40	0	0.00	20.30	12	20,192	0.06%
2020/10/15	17	20.48	3	20.47	20.45	14	20,375	0.07%
2020/10/14	6	20.62	0	20.70	20.60	6	20,450	0.03%
2020/10/13	10.6	20.59	1	20.60	20.65	9.6	20,613	0.05%
2020/10/12	7	20.70	2	20.73	20.75	5	20,746	0.02%
2020/10/08	4	20.73	2	20.73	20.80	2	20,795	0.01%
2020/10/07	16	20.79	3	20.77	20.70	13	20,850	0.06%
2020/10/06	4	20.75	2	20.80	20.85	2	21,024	0.01%
2020/10/05	44	20.60	0	0.00	20.65	44	21,185	0.21%
2020/09/30	4.2	20.64	0.2	20.65	20.55	3.9	21,281	0.02%
2020/09/29	7	20.64	7	20.66	20.60	0	21,381	0.00%
2020/09/28	10	20.36	2	20.40	20.60	8	21,493	0.04%
2020/09/25	21	20.14	2	20.10	20.15	19	21,576	0.09%
2020/09/24	110	19.96	10	19.93	19.90	100	21,593	0.46%	大買/
2020/09/23	36.5	20.28	287.4	20.20	20.20	-250.8	21,306	-1.18%	大賣/鉅額交易
2020/09/22	35.3	20.51	27.3	20.50	20.45	8	21,229	0.04%
2020/09/21	28	20.78	9.1	20.71	20.70	18.9	21,153	0.09%
2020/09/18	5	20.81	0	0.00	20.90	5	21,191	0.02%
2020/09/17	10	20.87	2.9	20.97	20.85	7.1	21,134	0.03%
2020/09/16	1	21.00	0.1	21.10	21.05	0.9	21,189	0.00%
2020/09/15	12	20.90	0	0.00	21.00	12	21,158	0.06%
2020/09/14	5	20.83	0	0.00	20.90	5	21,452	0.02%
2020/09/11	16	20.80	3	20.80	20.90	13	21,704	0.06%
2020/09/10	4	20.85	41	20.85	20.90	-37	21,867	-0.17%
2020/09/09	20	20.72	0	0.00	20.90	20	22,015	0.09%
2020/09/08	15	20.83	1	20.90	20.95	14	22,113	0.06%
2020/09/07	19	20.84	0	0.00	20.85	19	22,380	0.08%
2020/09/04	38	20.74	57	20.79	20.70	-19	22,636	-0.08%
2020/09/03	32.2	20.91	12	20.89	20.90	20.2	22,626	0.09%
2020/09/02	72.5	20.94	2	20.95	20.95	70.5	22,613	0.31%
2020/09/01	83	21.20	0	0.00	21.15	83	22,376	0.37%
2020/08/31	38	21.35	3	21.55	21.25	35	22,326	0.16%
2020/08/28	20.5	21.30	2.3	21.35	21.40	18.2	22,284	0.08%
2020/08/27	30	21.32	0	0.00	21.25	30	22,554	0.13%
2020/08/26	44	21.35	1	21.30	21.40	43	22,568	0.19%
2020/08/25	35	21.39	71	21.40	21.40	-36	22,686	-0.16%
2020/08/24	15	21.39	0	0.00	21.35	15	23,389	0.06%
2020/08/21	12.2	21.44	7	21.44	21.55	5.2	23,510	0.02%
2020/08/20	160.7	21.42	30	21.40	21.35	130.7	23,586	0.55%	大買/鉅額交易
2020/08/19	53	21.92	20	21.93	21.80	33	23,248	0.14%
2020/08/18	56	21.71	61.6	21.74	21.85	-5.6	23,146	-0.02%
2020/08/17	10.4	21.65	7	21.72	21.85	3.4	23,119	0.01%
2020/08/14	39	21.69	3	21.68	21.65	36	23,106	0.16%
2020/08/13	363.6	21.89	7	21.87	21.85	356.6	22,898	1.56%	大買/鉅額交易
2020/08/12	147	21.76	1	21.75	21.80	146	22,848	0.64%	大買/鉅額交易
2020/08/11	48.6	21.96	0	0.00	21.90	48.6	22,657	0.21%
2020/08/10	55	22.05	5	22.07	22.05	50	22,512	0.22%
2020/08/07	218.2	22.06	4	22.05	22.05	214.2	22,375	0.96%	大買/鉅額交易
2020/08/06	36	23.78	68.1	23.82	23.90	-32.1	21,100	-0.15%
2020/08/05	15.8	23.69	32.3	23.59	23.70	-16.5	20,604	-0.08%
2020/08/04	16.3	23.45	6	23.50	23.45	10.3	20,273	0.05%
2020/08/03	53	23.44	0	0.00	23.35	53	20,124	0.26%
2020/07/31	19	23.64	10	23.70	23.60	9	19,865	0.05%
2020/07/30	40	23.64	37	23.66	23.80	3	19,824	0.02%
2020/07/29	5.1	23.60	36	23.47	23.55	-30.9	19,509	-0.16%
2020/07/28	33	23.02	34.4	23.16	23.15	-1.4	19,384	-0.01%
2020/07/27	65	23.12	5	23.19	23.00	60	19,502	0.31%
2020/07/24	79.1	23.30	23	23.33	23.25	56.1	19,610	0.29%
2020/07/23	46.5	23.44	9	23.47	23.40	37.5	19,689	0.19%
2020/07/22	0	0.00	22	23.38	23.50	-22	19,983	-0.11%
2020/07/21	16	23.23	31	23.27	23.20	-15	20,274	-0.07%
2020/07/20	12.5	23.18	79	23.06	23.10	-66.5	20,291	-0.33%
2020/07/17	9	23.12	7.1	23.18	23.10	1.9	20,389	0.01%
2020/07/16	13.2	23.01	8	23.05	23.00	5.2	20,541	0.03%
2020/07/15	28	23.00	4	23.05	23.10	24	20,460	0.12%
2020/07/14	17.6	23.01	10	23.02	22.95	7.6	20,634	0.04%
2020/07/13	30	23.02	9	23.03	23.00	21	20,771	0.10%
2020/07/10	18	22.92	3.1	22.90	23.00	14.9	20,880	0.07%
2020/07/09	3	23.17	6	23.18	23.10	-3	20,974	-0.01%
2020/07/08	11	23.21	1	23.20	23.15	10	21,036	0.05%
2020/07/07	25	23.15	9	23.20	23.20	16	21,085	0.08%
2020/07/06	11	23.18	24.6	23.14	23.25	-13.6	21,036	-0.06%
2020/07/03	31	22.95	8.3	23.01	22.95	22.7	20,969	0.11%
2020/07/02	10.3	22.86	3.6	22.90	22.90	6.7	21,013	0.03%
2020/07/01	28	22.73	11	22.79	22.75	17	21,091	0.08%
2020/06/30	41	22.69	0	0.00	22.65	41	21,044	0.19%
2020/06/29	19	22.57	6	22.62	22.65	13	21,241	0.06%
2020/06/24	3	22.70	0	22.75	22.70	3	21,403	0.01%
2020/06/23	57	22.60	0	22.75	22.75	57	21,747	0.26%
2020/06/22	0	0.00	12.1	22.58	22.65	-12.1	21,869	-0.06%
2020/06/19	15	22.55	5	22.70	22.50	10	22,331	0.04%
2020/06/18	28.3	22.62	6.1	22.67	22.60	22.2	22,537	0.10%
2020/06/17	7	22.75	1	22.70	22.80	6	22,695	0.03%
2020/06/16	5	22.83	4	22.91	22.75	1	23,541	0.00%
2020/06/15	26.1	22.69	16	22.70	22.60	10.1	24,996	0.04%
2020/06/12	45	22.70	14	22.42	22.85	31	25,738	0.12%
2020/06/11	20	23.27	5	23.27	23.00	15	26,333	0.06%
2020/06/10	12	23.39	27	23.31	23.50	-15	26,541	-0.06%
2020/06/09	2.4	23.17	40	23.15	23.10	-37.6	27,478	-0.14%
2020/06/08	3	23.17	3.1	23.23	23.20	-0.1	28,057	0.00%
2020/06/05	3.3	23.12	3	23.05	23.15	0.3	28,075	0.00%
2020/06/04	8	23.15	6	23.15	23.15	2	28,505	0.01%
2020/06/03	7	23.13	54	23.18	23.20	-47	28,829	-0.16%
2020/06/02	6	23.05	29	23.05	23.10	-23	28,794	-0.08%
2020/06/01	3	22.98	150	23.00	22.95	-147	28,723	-0.51%	大賣/鉅額交易
2020/05/29	1	22.60	0	0.00	22.85	1	28,679	0.00%
2020/05/28	1	22.45	15	22.52	22.50	-14	28,147	-0.05%
2020/05/27	5	22.50	0	0.00	22.60	5	28,477	0.02%
2020/05/26	15	22.30	14	22.31	22.30	1	28,564	0.00%
2020/05/25	6	21.93	1	22.00	22.10	5	28,663	0.02%
2020/05/22	18	22.04	2	22.00	21.95	16	28,784	0.06%
2020/05/21	3	22.07	19	22.08	22.20	-16	28,738	-0.06%
2020/05/20	10	22.09	0	0.00	22.10	10	28,722	0.03%
2020/05/19	13	22.09	2	22.10	22.10	11	28,825	0.04%
2020/05/18	16	21.83	6	21.84	21.80	10	28,773	0.03%
2020/05/15	15	21.85	8.1	21.85	21.80	6.9	28,813	0.02%
2020/05/14	37	21.86	3.2	21.86	21.90	33.8	28,788	0.12%
2020/05/13	8	21.93	0	0.00	21.95	8	28,675	0.03%
2020/05/12	20	21.91	10.3	22.00	21.95	9.7	28,629	0.03%
2020/05/11	37	22.01	31	22.07	22.00	6	28,507	0.02%
2020/05/08	21	21.83	15.4	21.90	21.75	5.6	28,415	0.02%
2020/05/07	8	21.79	3	21.75	21.75	5	28,399	0.02%
2020/05/06	43	21.63	1	21.65	21.65	42	28,314	0.15%
2020/05/05	19	21.84	4.2	21.81	21.80	14.8	28,213	0.05%
2020/05/04	69	21.63	4	21.73	21.65	65	28,264	0.23%
2020/04/30	57	22.08	21	22.09	22.05	36	28,054	0.13%
2020/04/29	83	21.43	72.1	21.65	21.65	10.9	27,876	0.04%
2020/04/28	61	21.22	27	21.21	21.30	34	27,816	0.12%
2020/04/27	108	21.02	142	21.04	21.00	-34	28,550	-0.12%	大買/大賣/
2020/04/24	35	20.59	181.8	20.61	20.60	-146.8	28,270	-0.52%	大賣/鉅額交易
2020/04/23	66	19.96	14	19.91	19.95	52	27,791	0.19%
2020/04/22	357	19.90	4	19.95	19.95	353	27,573	1.28%	大買/鉅額交易
2020/04/21	288	20.41	20	20.58	20.10	268	27,350	0.98%	大買/鉅額交易
2020/04/20	17	20.96	5	20.85	20.85	12	27,149	0.04%
2020/04/17	17	21.23	209	21.23	21.00	-192	27,172	-0.71%	大賣/鉅額交易
2020/04/16	11.9	21.01	4	20.99	21.10	7.9	26,963	0.03%
2020/04/15	18	21.15	45.1	21.11	21.20	-27.1	26,808	-0.10%
2020/04/14	17	20.64	305.2	20.69	21.00	-288.2	26,794	-1.08%	大賣/鉅額交易
2020/04/13	12	20.30	2	20.45	20.35	10	26,476	0.04%
2020/04/10	192	20.56	10	20.55	20.60	182	26,350	0.69%	大買/鉅額交易
2020/04/09	29	20.03	47	20.07	20.15	-18	26,141	-0.07%
2020/04/08	8	19.95	52	19.90	19.95	-44	26,046	-0.17%
2020/04/07	31	19.80	2	19.85	19.75	29	25,842	0.11%
2020/04/06	20.3	19.44	5	19.46	19.50	15.3	25,612	0.06%
2020/04/01	42	19.53	1	19.55	19.50	41	25,371	0.16%
2020/03/31	11	19.60	12	19.69	19.65	-1	25,177	0.00%
2020/03/30	37	19.39	68	19.70	19.60	-31	24,766	-0.13%
2020/03/27	12	19.78	20	19.84	19.85	-8	24,421	-0.03%
2020/03/26	32	19.45	7	19.39	19.45	25	23,970	0.10%
2020/03/25	55	19.44	37	19.41	19.50	18	23,915	0.08%
2020/03/24	75.9	18.75	78.8	18.63	18.60	-2.9	23,630	-0.01%
2020/03/23	57	18.01	6	18.11	17.95	51	23,369	0.22%
2020/03/20	105	18.39	38	18.36	18.65	67	23,198	0.29%	大買/
2020/03/19	229.4	17.64	107	17.89	17.25	122.4	22,229	0.55%	大買/大賣/鉅額交易
2020/03/18	83.2	19.07	369.4	19.01	19.05	-286.2	20,736	-1.38%	大賣/鉅額交易
2020/03/17	394	19.51	174.6	19.51	19.45	219.4	19,882	1.10%	大買/大賣/鉅額交易
2020/03/16	54.5	20.24	90.7	20.41	20.10	-36.3	18,962	-0.19%
2020/03/13	123	20.32	95	20.85	21.15	28	18,356	0.15%	大買/
2020/03/12	41	21.86	343	21.90	21.80	-302	17,142	-1.76%	大賣/鉅額交易
2020/03/11	62	22.64	17	22.78	22.65	45	16,380	0.27%
2020/03/10	53	22.36	114.1	22.33	22.60	-61.1	16,170	-0.38%	大賣/
2020/03/09	95	22.73	216	22.82	22.70	-121	15,642	-0.77%	大賣/鉅額交易
2020/03/06	55.5	23.25	0	0.00	23.25	55.5	15,037	0.37%
2020/03/05	34	23.55	5	23.60	23.55	29	14,724	0.20%
2020/03/04	10.2	23.38	25	23.32	23.50	-14.8	14,668	-0.10%
2020/03/03	4	23.41	0.1	23.60	23.50	3.9	14,488	0.03%
2020/03/02	55	23.25	7	23.26	23.20	48	14,264	0.34%
2020/02/27	101	23.70	23	23.70	23.70	78	14,559	0.54%	大買/
2020/02/26	21	23.81	1	23.80	23.90	20	14,324	0.14%
2020/02/25	16	23.95	6	23.95	24.00	10	14,066	0.07%
2020/02/24	25	24.09	25	24.00	24.10	0	13,918	0.00%
2020/02/21	10	24.47	9.3	24.49	24.40	0.7	13,810	0.01%
2020/02/20	5	24.58	10	24.74	24.50	-5	13,714	-0.04%
2020/02/19	1	24.60	25	24.55	24.60	-24	13,555	-0.18%
2020/02/18	0	0.00	1	24.25	24.40	-1	13,428	-0.01%
2020/02/17	6	24.05	21	24.05	24.20	-15	13,343	-0.11%
2020/02/14	0	0.00	5	24.05	24.10	-5	13,343	-0.04%
2020/02/13	15.3	24.10	17	24.07	24.10	-1.7	13,349	-0.01%
2020/02/12	8	24.02	12.3	24.09	24.00	-4.3	13,399	-0.03%
2020/02/11	0	0.00	3	24.10	24.10	-3	13,312	-0.02%
2020/02/10	10	23.94	1	23.85	24.05	9	13,321	0.07%
2020/02/07	8	24.06	26	24.03	24.10	-18	13,408	-0.13%
2020/02/06	0.6	24.15	72.1	24.11	24.15	-71.5	13,448	-0.53%
2020/02/05	2	23.83	119.3	23.63	23.80	-117.3	13,457	-0.87%	大賣/鉅額交易
2020/02/04	5	23.35	18.3	23.52	23.55	-13.3	13,309	-0.10%
2020/02/03	21.5	23.22	94	23.14	23.45	-72.5	13,336	-0.54%
2020/01/31	31	23.66	17	23.61	23.60	14	13,143	0.11%
2020/01/30	101	23.56	15	23.69	23.50	86	12,848	0.67%	大買/
2020/01/20	11	24.50	28.2	24.55	24.55	-17.2	11,839	-0.15%
2020/01/17	0	0.00	13.2	24.17	24.35	-13.2	11,632	-0.11%
2020/01/16	1	23.95	1	24.00	24.00	0	11,577	0.00%
2020/01/15	10	23.95	0	0.00	24.00	10	11,652	0.09%
2020/01/14	1	23.95	67.2	23.95	24.00	-66.2	11,648	-0.57%
2020/01/13	31.9	23.82	5	23.75	23.90	26.9	11,468	0.23%
2020/01/10	25	23.51	60	23.60	23.60	-35	11,338	-0.31%
2020/01/09	4	23.36	80.7	23.41	23.50	-76.7	11,236	-0.68%
2020/01/08	37	23.25	1	23.35	23.25	36	11,153	0.32%
2020/01/07	4	23.54	0	0.00	23.55	4	10,817	0.04%
2020/01/06	4	23.71	1.1	23.71	23.70	2.9	10,787	0.03%
2020/01/03	1	23.75	11	23.80	23.85	-10	10,770	-0.09%
2020/01/02	3	23.65	34.9	23.70	23.70	-31.9	10,775	-0.30%
2019/12/31	3	23.78	0	0.00	23.70	3	10,678	0.03%
2019/12/30	2	23.90	20.3	23.95	23.95	-18.3	10,638	-0.17%
2019/12/27	42	23.90	11	23.94	23.95	31	10,620	0.29%
2019/12/26	5	23.78	2	23.80	23.85	3	10,649	0.03%
2019/12/25	0	0.00	12	23.78	23.85	-12	10,913	-0.11%
2019/12/24	3	23.83	7	23.87	23.85	-4	11,117	-0.04%
2019/12/23	2.9	23.90	5	23.80	23.95	-2.1	11,246	-0.02%
2019/12/20	21.5	23.95	43	24.02	23.90	-21.5	11,508	-0.19%
2019/12/19	2	23.90	37	23.96	24.00	-35	11,463	-0.31%
2019/12/18	6	23.84	20	23.81	23.90	-14	11,314	-0.12%
2019/12/17	11	23.43	22.3	23.51	23.60	-11.3	11,273	-0.10%
2019/12/16	2	23.25	3.3	23.22	23.20	-1.3	11,028	-0.01%
2019/12/13	3	23.22	4	23.23	23.30	-1	11,039	-0.01%
2019/12/12	2	23.00	9.1	23.09	23.10	-7.1	10,927	-0.06%
2019/12/11	7	22.99	1	23.00	22.95	6	10,866	0.06%
2019/12/10	1	23.00	9	22.96	23.00	-8	10,902	-0.07%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/06	1	22.90	15	22.90	22.95	-14	11,363	-0.12%
2019/12/05	3	22.90	0	0.00	22.90	3	11,528	0.03%
2019/12/04	11	22.85	1.3	22.96	23.00	9.7	11,564	0.08%
2019/12/03	0	0.00	5.1	23.00	23.00	-5.1	11,580	-0.04%
2019/12/02	0	0.00	14	22.95	22.90	-14	11,616	-0.12%
2019/11/29	1	22.90	8	22.96	22.95	-7	11,612	-0.06%
2019/11/28	20	23.00	4	22.98	23.00	16	11,593	0.14%
2019/11/27	1	22.95	47.1	22.96	23.00	-46.1	11,783	-0.39%
2019/11/26	5	22.75	17	22.97	23.00	-12	11,788	-0.10%
2019/11/25	0	0.00	152.3	22.90	22.80	-152.3	10,965	-1.39%	大賣/鉅額交易
2019/11/22	92	22.70	5	22.82	22.90	87	11,170	0.78%
2019/11/21	7	22.66	4	22.69	22.65	3	11,226	0.03%
2019/11/20	5	22.90	319	22.86	22.90	-314	11,233	-2.80%	大賣/鉅額交易
2019/11/19	0	0.00	14	22.75	22.90	-14	11,302	-0.12%
2019/11/15	13	22.64	0	0.00	22.60	13	11,356	0.11%
2019/11/14	0	0.00	25.3	22.62	22.60	-25.3	11,438	-0.22%
2019/11/13	3	22.68	0	0.00	22.60	3	11,539	0.03%
2019/11/12	0	0.00	4.1	22.78	22.80	-4.1	11,527	-0.04%
2019/11/11	3	22.63	44	22.68	22.80	-41	11,606	-0.35%
2019/11/08	0	0.00	0.2	22.80	22.80	-0.2	11,848	0.00%
2019/11/07	1.3	22.76	4	22.73	22.75	-2.7	12,405	-0.02%
2019/11/06	16	22.72	36	22.71	22.75	-20	12,798	-0.16%
2019/11/05	1	22.60	4.4	22.64	22.75	-3.4	12,933	-0.03%
2019/11/04	1	22.60	256	22.60	22.70	-255	13,020	-1.96%	大賣/鉅額交易
2019/11/01	3	22.42	14.9	22.42	22.50	-11.9	13,185	-0.09%
2019/10/31	1	22.35	5.2	22.39	22.35	-4.2	13,385	-0.03%
2019/10/30	2	22.28	2.1	22.30	22.35	-0.1	13,344	0.00%
2019/10/29	0	0.00	4	22.25	22.30	-4	13,517	-0.03%
2019/10/25	0	0.00	10.2	22.23	22.30	-10.2	13,741	-0.07%
2019/10/24	2	22.08	3	22.20	22.20	-1	13,792	-0.01%
2019/10/23	31	22.03	0	0.00	22.00	31	13,820	0.22%
2019/10/22	2	22.10	1	22.25	22.25	1	13,707	0.01%
2019/10/21	0.2	22.25	7	22.14	22.20	-6.8	13,680	-0.05%
2019/10/18	317	22.05	4	22.05	22.05	313	13,716	2.28%	大買/鉅額交易
2019/10/17	4	22.15	13	22.20	22.10	-9	13,774	-0.07%
2019/10/16	6	22.04	12	22.10	22.10	-6	13,738	-0.04%
2019/10/14	24	21.95	2	22.00	22.05	22	13,958	0.16%
2019/10/09	8	21.88	5	22.00	21.85	3	13,990	0.02%
2019/10/08	1.9	22.10	0	0.00	22.10	1.9	13,947	0.01%
2019/10/07	3	21.93	25	21.95	21.90	-22	13,985	-0.16%
2019/10/04	0	0.00	3	21.98	22.00	-3	14,101	-0.02%
2019/10/03	21.1	21.81	0	0.00	21.80	21.1	14,166	0.15%
2019/10/02	22	22.06	2.4	22.10	21.95	19.6	14,160	0.14%
2019/10/01	3	21.90	0	0.00	22.05	3	14,155	0.02%
2019/09/27	7	21.87	0	0.00	21.80	7	13,955	0.05%
2019/09/26	5	21.97	0	0.00	21.95	5	13,866	0.04%
2019/09/25	28	21.92	2.3	21.93	22.10	25.7	13,860	0.19%
2019/09/24	2	22.08	0.6	22.20	22.15	1.4	13,610	0.01%
2019/09/23	8	22.36	4	22.35	22.20	4	13,511	0.03%
2019/09/20	0	0.00	3.6	22.36	22.40	-3.6	13,608	-0.03%
2019/09/19	2	22.25	4	22.25	22.25	-2	13,402	-0.01%
2019/09/18	16	22.18	25	22.20	22.25	-9	13,475	-0.07%
2019/09/17	45	22.10	5.1	22.20	22.20	40	13,455	0.30%
2019/09/16	23	22.04	10	22.09	22.10	13	13,651	0.10%
2019/09/12	30	22.09	10	22.10	22.00	20	13,649	0.15%
2019/09/11	10	21.95	0	0.00	22.00	10	13,909	0.07%
2019/09/10	17.5	21.91	38	21.90	22.00	-20.5	13,768	-0.15%
2019/09/09	10	21.58	1	21.55	21.65	9	13,534	0.07%
2019/09/06	3	21.45	1.1	21.56	21.55	1.9	13,409	0.01%
2019/09/05	314	21.45	2	21.48	21.50	312	13,401	2.33%	大買/鉅額交易
2019/09/04	21	21.33	1	21.40	21.45	20	13,652	0.15%
2019/09/02	22.1	21.45	0	0.00	21.50	22.1	13,908	0.16%
2019/08/30	11	21.32	18	21.41	21.50	-7	14,109	-0.05%
2019/08/29	25	21.16	13	21.21	21.20	12	14,016	0.09%
2019/08/28	4	21.25	0	0.00	21.20	4	14,105	0.03%
2019/08/27	8	21.16	0	0.00	21.25	8	14,236	0.06%
2019/08/26	3	21.20	1	21.25	21.20	2	14,353	0.01%
2019/08/23	4	21.48	1	21.40	21.45	3	14,436	0.02%
2019/08/22	0	0.00	1	21.25	21.35	-1	14,497	-0.01%
2019/08/21	13	21.18	0	0.00	21.15	13	14,802	0.09%
2019/08/20	15	21.34	2.8	21.36	21.30	12.2	14,756	0.08%
2019/08/19	11	21.37	1	21.35	21.35	10	14,771	0.07%
2019/08/16	19	21.16	0	0.00	21.25	19	14,775	0.13%
2019/08/15	3	21.13	3	21.15	21.15	0	14,743	0.00%
2019/08/14	12	21.23	0	0.00	21.20	12	14,896	0.08%
2019/08/13	81	21.27	388	21.25	21.15	-307	14,958	-2.05%	大賣/鉅額交易
2019/08/12	518.1	21.52	2	21.50	21.55	516.1	14,659	3.52%	大買/鉅額交易
2019/08/08	7.7	22.72	302	22.75	22.80	-294.3	14,130	-2.08%	大賣/鉅額交易
2019/08/07	23	22.73	21.8	22.80	22.70	1.2	13,781	0.01%
2019/08/06	17	22.66	30	22.55	22.80	-13	13,633	-0.10%
2019/08/05	20	22.91	21	23.00	23.00	-1	13,534	-0.01%
2019/08/02	30	22.86	26	22.93	22.95	4	13,376	0.03%
2019/08/01	9	23.13	0.1	23.15	23.10	8.9	13,283	0.07%
2019/07/31	4	23.18	1	23.35	23.40	3	13,181	0.02%
2019/07/30	1	23.15	3.5	23.21	23.25	-2.5	12,971	-0.02%
2019/07/29	29	23.12	0	0.00	23.10	29	12,951	0.22%
2019/07/26	18	23.10	1	23.10	23.10	17	13,022	0.13%
2019/07/25	20	23.10	39.9	23.10	23.15	-19.9	13,305	-0.15%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/23	0	0.00	2	23.10	23.10	-2	13,579	-0.01%
2019/07/22	11	23.10	0	0.00	23.10	11	13,645	0.08%
2019/07/19	0.3	23.00	0	0.00	23.10	0.3	13,669	0.00%
2019/07/17	0	0.00	3.7	23.04	23.10	-3.7	13,705	-0.03%
2019/07/16	4	23.00	0	0.00	23.00	4	13,557	0.03%
2019/07/15	1	22.85	6	23.00	22.90	-5	13,661	-0.04%
2019/07/12	2	22.85	0	0.00	22.85	2	13,699	0.01%
2019/07/11	0	0.00	2	22.90	22.90	-2	13,821	-0.01%
2019/07/10	0	0.00	13	22.77	22.85	-13	13,815	-0.09%
2019/07/09	1	22.75	0	0.00	22.70	1	13,823	0.01%
2019/07/08	1	22.70	5	22.70	22.75	-4	13,857	-0.03%
2019/07/05	0	0.00	13	22.80	22.85	-13	13,944	-0.09%
2019/07/04	0	0.00	30.5	22.75	22.80	-30.5	14,021	-0.22%
2019/07/03	4.1	22.76	13.1	22.67	22.75	-9	14,147	-0.06%
2019/07/02	2	22.68	3	22.78	22.80	-1	14,214	-0.01%
2019/07/01	15.4	22.76	3	22.75	22.75	12.4	14,227	0.09%
2019/06/28	2	22.83	0	0.00	22.80	2	14,211	0.01%
2019/06/27	8	22.70	21	22.73	22.75	-13	14,267	-0.09%
2019/06/26	1	22.75	0	0.00	22.70	1	14,310	0.01%
2019/06/25	3	22.60	20	22.70	22.70	-17	14,438	-0.12%
2019/06/24	5	22.55	3	22.55	22.70	2	14,435	0.01%
2019/06/21	0.2	22.50	2	22.60	22.50	-1.8	14,485	-0.01%
2019/06/20	6	22.60	50	22.60	22.70	-44	14,356	-0.31%
2019/06/19	0	0.00	22.8	22.56	22.70	-22.8	14,359	-0.16%
2019/06/18	9	22.20	10	22.25	22.30	-1	14,115	-0.01%
2019/06/17	5	22.40	8.1	22.40	22.20	-3.1	14,261	-0.02%
2019/06/14	12	22.19	0	0.00	22.20	12	14,344	0.08%
2019/06/13	1	21.90	16.5	22.10	22.15	-15.5	14,388	-0.11%
2019/06/12	53	21.91	1	22.00	21.95	52	14,568	0.36%
2019/06/11	11	22.44	13	22.27	22.25	-2	14,295	-0.01%
2019/06/10	5.2	22.67	1.3	22.71	22.75	3.9	14,171	0.03%
2019/06/06	1	22.70	16	22.63	22.70	-15	14,044	-0.11%
2019/06/05	11	22.65	12.3	22.65	22.50	-1.3	13,920	-0.01%
2019/06/04	0	0.00	25	22.42	22.60	-25	13,830	-0.18%
2019/06/03	2	22.35	3	22.35	22.35	-1	13,739	-0.01%
2019/05/31	0	0.00	60.3	22.57	22.60	-60.3	13,666	-0.44%
2019/05/30	3	22.35	1	22.40	22.45	2	13,369	0.01%
2019/05/29	0	0.00	46	22.30	22.30	-46	13,525	-0.34%
2019/05/28	4	22.10	1	22.10	22.20	3	13,567	0.02%
2019/05/27	5	22.15	2.1	22.15	22.15	2.9	13,278	0.02%
2019/05/24	6	22.10	85	22.05	22.10	-79	13,360	-0.59%
2019/05/23	8	21.95	2	21.93	21.90	6	13,387	0.04%
2019/05/22	8	21.96	0	0.00	21.95	8	13,370	0.06%
2019/05/21	21.1	22.10	82	22.12	22.20	-60.9	13,414	-0.45%
2019/05/20	0	0.00	3	21.92	21.85	-3	13,181	-0.02%
2019/05/17	1	21.60	1	21.60	21.55	0	13,055	0.00%
2019/05/16	3	21.40	2	21.45	21.50	1	13,093	0.01%
2019/05/15	3	21.48	1.3	21.64	21.50	1.7	13,179	0.01%
2019/05/14	12	21.40	22	21.30	21.40	-10	13,298	-0.08%
2019/05/13	1	21.55	3	21.55	21.50	-2	13,300	-0.02%
2019/05/10	2	21.68	2.6	21.78	21.60	-0.6	13,452	0.00%
2019/05/09	12	21.75	0	0.00	21.70	12	13,437	0.09%
2019/05/08	10	21.80	21.4	21.88	21.90	-11.4	13,381	-0.09%
2019/05/07	1.5	21.92	9	22.00	21.95	-7.5	13,383	-0.06%
2019/05/06	17	21.80	67	21.78	21.80	-50	13,447	-0.37%
2019/05/03	1	21.95	92	22.07	22.00	-91	13,361	-0.68%
2019/05/02	6	22.04	31	22.10	22.00	-25	13,187	-0.19%
2019/04/30	13	21.89	32	22.00	22.05	-19	12,997	-0.15%
2019/04/29	32	21.80	50.4	21.83	21.90	-18.4	12,813	-0.14%
2019/04/26	3.1	21.55	2.2	21.51	21.60	0.9	12,793	0.01%
2019/04/25	0	0.00	11	21.60	21.60	-11	12,795	-0.09%
2019/04/24	0	0.00	5.5	21.50	21.50	-5.5	12,837	-0.04%
2019/04/23	0.2	21.40	20	21.34	21.40	-19.8	13,070	-0.15%
2019/04/22	11	21.38	3	21.35	21.35	8	13,112	0.06%
2019/04/19	11	21.37	58	21.48	21.55	-47	13,184	-0.36%
2019/04/18	28	21.29	11.4	21.26	21.35	16.6	13,089	0.13%
2019/04/17	0	0.00	4.7	21.31	21.35	-4.7	13,227	-0.04%
2019/04/16	1	21.30	1.1	21.30	21.30	-0.1	13,163	0.00%
2019/04/15	2	21.35	4	21.31	21.30	-2	13,179	-0.02%
2019/04/11	0	0.00	3	21.30	21.30	-3	13,060	-0.02%
2019/04/10	11	21.30	1	21.25	21.30	10	13,026	0.08%
2019/04/09	1	21.20	41	21.21	21.25	-40	13,024	-0.31%
2019/04/08	0	0.00	6.1	21.20	21.15	-6.1	12,939	-0.05%
2019/04/03	7	21.10	45.3	21.11	21.20	-38.3	12,791	-0.30%
2019/04/02	3	21.10	0	0.00	21.10	3	12,674	0.02%
2019/04/01	0	0.00	565.6	21.10	21.10	-565.6	12,738	-4.44%	大賣/鉅額交易
2019/03/29	1	20.95	1	21.05	21.10	0	12,527	0.00%
2019/03/28	8	21.00	1.6	21.05	21.05	6.4	12,396	0.05%
2019/03/27	3	21.00	0	0.00	21.10	3	12,282	0.02%
2019/03/26	2	21.00	5	21.00	21.10	-3	12,412	-0.02%
2019/03/25	4	20.91	1	20.90	20.90	3	12,408	0.02%
2019/03/22	0.2	21.10	10.1	21.08	21.10	-9.9	12,398	-0.08%
2019/03/21	26	21.05	8	21.00	21.10	18	12,367	0.15%
2019/03/20	5.6	21.01	80	21.08	21.10	-74.4	12,349	-0.60%
2019/03/19	2	21.05	4	21.05	21.00	-2	12,260	-0.02%
2019/03/18	3	20.97	1.5	20.97	21.00	1.5	12,225	0.01%
2019/03/15	12	20.90	0	0.00	20.85	12	12,204	0.10%
2019/03/14	21	21.00	50	21.00	20.95	-29	12,020	-0.24%
2019/03/13	0.2	21.00	151	20.85	21.00	-150.8	12,131	-1.24%	大賣/鉅額交易
2019/03/12	0	0.00	36	20.96	21.00	-36	12,198	-0.30%
2019/03/11	7	20.84	3.6	20.90	20.80	3.4	12,255	0.03%
2019/03/08	10	20.85	14	20.83	20.85	-4	12,463	-0.03%
2019/03/07	1	20.95	0	0.00	20.95	1	13,755	0.01%
2019/03/06	1	20.85	19	20.90	20.90	-18	13,759	-0.13%
2019/03/05	172	20.85	0	0.00	20.80	172	13,811	1.25%	大買/鉅額交易
2019/03/04	4	20.70	12	20.92	20.95	-8	13,833	-0.06%
2019/02/27	3	20.80	28	20.81	20.80	-25	13,662	-0.18%
2019/02/26	2	20.75	2	20.75	20.80	0	13,556	0.00%
2019/02/25	4	20.73	3	20.72	20.80	1	13,491	0.01%
2019/02/22	2	20.70	1.1	20.66	20.80	0.9	13,473	0.01%
2019/02/21	0	0.00	5	20.65	20.70	-5	13,426	-0.04%
2019/02/20	1	20.65	42	20.61	20.60	-41	13,380	-0.31%
2019/02/19	0	0.00	2.2	20.56	20.55	-2.2	13,330	-0.02%
2019/02/18	0	20.65	3	20.60	20.60	-3	13,292	-0.02%
2019/02/15	2	20.55	30.5	20.55	20.50	-28.5	13,282	-0.21%
2019/02/14	2	20.75	13.6	20.74	20.60	-11.6	13,277	-0.09%
2019/02/13	7	20.64	151	20.60	20.60	-144	13,139	-1.10%	大賣/鉅額交易
2019/02/12	0	0.00	31	20.58	20.60	-31	12,983	-0.24%
2019/02/11	3	20.45	10	20.48	20.40	-7	13,010	-0.05%
2019/01/30	1.2	20.40	10	20.40	20.40	-8.8	12,914	-0.07%
2019/01/29	0	0.00	1	20.30	20.35	-1	12,803	-0.01%
2019/01/28	4	20.30	0.1	20.35	20.30	3.9	12,742	0.03%
2019/01/25	2.3	20.21	41	20.24	20.25	-38.7	12,709	-0.30%
2019/01/24	1	20.15	0.4	20.20	20.20	0.6	12,642	0.00%
2019/01/22	3	20.10	1	20.20	20.25	2	12,967	0.02%
2019/01/21	6	20.20	0	0.00	20.15	6	12,872	0.05%
2019/01/18	1	20.00	5	20.20	20.20	-4	12,918	-0.03%
2019/01/17	6	19.97	0	0.00	20.05	6	13,148	0.05%
2019/01/16	4	20.04	1	20.00	20.00	3	13,252	0.02%
2019/01/15	5	20.00	3	20.05	20.15	2	13,330	0.02%
2019/01/14	1	20.00	2	20.00	20.20	-1	13,072	-0.01%
2019/01/11	0	0.00	2.2	20.15	20.20	-2.2	13,167	-0.02%
2019/01/10	2	20.18	32.1	20.12	20.20	-30.1	13,134	-0.23%
2019/01/09	4	20.11	2.2	20.15	20.20	1.8	13,208	0.01%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/07	2	19.95	0.3	20.00	20.00	1.7	13,344	0.01%
2019/01/04	5	19.80	10	19.80	19.85	-5	13,757	-0.04%
2019/01/03	1	19.85	0	0.00	19.90	1	14,644	0.01%
2019/01/02	6	19.71	0	0.00	19.80	6	14,784	0.04%
2018/12/28	0	0.00	25	20.00	20.00	-25	14,930	-0.17%
2018/12/27	8	19.77	14	19.86	19.85	-6	15,072	-0.04%
2018/12/26	7	19.69	17	19.68	19.70	-10	15,158	-0.07%
2018/12/25	2	19.60	1	19.65	19.65	1	15,243	0.01%
2018/12/24	11	19.68	0	0.00	19.80	11	15,418	0.07%
2018/12/22	1	19.75	1	19.80	19.70	0	15,400	0.00%
2018/12/21	21	19.80	0	0.00	19.75	21	15,610	0.13%
2018/12/20	2	19.85	11	19.85	19.90	-9	15,670	-0.06%
2018/12/19	16	19.72	30.1	19.77	19.90	-14.1	15,710	-0.09%
2018/12/18	10	19.75	5	19.70	19.80	5	15,626	0.03%
2018/12/17	12	19.83	5.1	19.86	19.85	7	15,797	0.04%
2018/12/14	42	19.84	1	19.95	19.95	41	15,718	0.26%
2018/12/13	1	19.85	1	19.90	19.90	0	15,678	0.00%
2018/12/12	5	19.78	4	19.80	19.75	1	15,670	0.01%
2018/12/11	16	19.78	0	0.00	19.75	16	15,534	0.10%
2018/12/10	19	19.76	356	19.80	19.75	-337	15,478	-2.18%	大賣/鉅額交易
2018/12/07	69	19.90	0	0.00	19.85	69	15,470	0.45%
2018/12/06	59	19.86	0.8	20.00	19.90	58.2	15,479	0.38%
2018/12/05	49.4	19.93	0	0.00	19.95	49.4	15,370	0.32%
2018/12/04	16	20.00	0	20.10	20.00	16	15,341	0.10%
2018/12/03	350	20.05	0	0.00	20.05	350	15,249	2.30%	大買/鉅額交易
2018/11/30	8	20.28	202	20.40	19.95	-194	14,999	-1.29%	大賣/鉅額交易
2018/11/29	0	0.00	2	20.30	20.20	-2	13,787	-0.01%
2018/11/28	7	20.15	0	0.00	20.25	7	13,781	0.05%
2018/11/27	1	20.10	3.2	20.21	20.35	-2.2	13,689	-0.02%
2018/11/26	5	20.29	1	20.20	20.20	4	13,754	0.03%
2018/11/23	0	0.00	702	20.27	20.30	-702	13,674	-5.13%	大賣/鉅額交易
2018/11/22	2	20.30	1	20.25	20.35	1	13,672	0.01%
2018/11/21	1	20.20	6	20.27	20.35	-5	13,660	-0.04%
2018/11/20	10	20.40	12	20.42	20.40	-2	13,651	-0.01%
2018/11/19	0	0.00	15	20.45	20.45	-15	13,610	-0.11%
2018/11/16	5	20.34	22	20.44	20.40	-17	13,653	-0.12%
2018/11/15	1	20.30	8	20.33	20.30	-7	13,690	-0.05%
2018/11/14	0	0.00	4	20.11	20.40	-4	13,744	-0.03%
2018/11/13	6	19.99	0	0.00	20.00	6	13,770	0.04%
2018/11/12	0	0.00	5	20.19	20.20	-5	13,651	-0.04%
2018/11/09	0	0.00	6	20.20	20.25	-6	13,745	-0.04%
2018/11/08	0	0.00	277	20.18	20.30	-277	13,805	-2.01%	大賣/鉅額交易
2018/11/07	2	19.90	297	19.96	20.00	-295	13,680	-2.16%	大賣/鉅額交易
2018/11/06	0	0.00	1	19.75	19.85	-1	13,744	-0.01%
2018/11/05	5	19.60	1	19.75	19.75	4	14,503	0.03%
2018/11/02	2	19.48	201	19.65	19.65	-199	15,174	-1.31%	大賣/鉅額交易
2018/11/01	12	19.45	12	19.46	19.40	0	15,487	0.00%
2018/10/31	8	19.48	5	19.55	19.55	3	15,679	0.02%
2018/10/30	11	19.32	5	19.35	19.40	6	15,741	0.04%
2018/10/29	16	19.43	12.2	19.45	19.40	3.8	15,706	0.02%
2018/10/26	3	19.45	13	19.41	19.50	-10	15,824	-0.06%
2018/10/25	53.2	19.28	19	19.32	19.40	34.2	15,814	0.22%
2018/10/24	118	19.37	13	19.49	19.50	105	15,712	0.67%	大買/鉅額交易
2018/10/23	174.6	19.61	24	19.65	19.60	150.6	15,663	0.96%	大買/鉅額交易
2018/10/22	17.1	19.86	8	19.70	19.90	9	15,776	0.06%
2018/10/19	1.4	19.79	20	19.78	19.85	-18.6	15,905	-0.12%
2018/10/18	5	19.75	16	19.70	19.80	-11	15,881	-0.07%
2018/10/17	13.2	19.83	0	0.00	19.75	13.2	15,910	0.08%
2018/10/16	38	19.80	15.4	19.80	19.80	22.6	15,759	0.14%
2018/10/15	25	19.83	19	19.85	19.80	6	15,581	0.04%
2018/10/12	440	19.77	203	20.05	20.10	237	15,337	1.55%	大買/大賣/鉅額交易
2018/10/11	459	20.04	63.2	20.02	19.95	395.8	14,895	2.66%	大買/鉅額交易
2018/10/09	3	20.60	1	20.65	20.60	2	13,961	0.01%
2018/10/08	5	20.48	8	20.53	20.50	-3	13,803	-0.02%
2018/10/05	17	20.41	10.8	20.45	20.40	6.2	13,606	0.05%
2018/10/04	4	20.46	5	20.55	20.50	-1	13,384	-0.01%
2018/10/03	27	20.55	2	20.58	20.55	25	13,224	0.19%
2018/10/02	5	20.60	0	0.00	20.60	5	13,181	0.04%
2018/10/01	0	0.00	8	20.84	20.85	-8	13,018	-0.06%
2018/09/28	14.8	20.81	7	20.79	20.80	7.8	13,046	0.06%
2018/09/27	5	20.87	4	20.93	20.95	1	12,889	0.01%
2018/09/26	22	20.76	6	20.78	20.80	16	12,705	0.13%
2018/09/25	7	20.71	6.2	20.71	20.80	0.9	12,703	0.01%
2018/09/21	22	20.68	97	20.70	20.70	-75	12,669	-0.59%
2018/09/20	101	20.60	101.7	20.60	20.60	-0.7	12,513	-0.01%	大買/大賣/
2018/09/19	10.5	20.50	0.8	20.60	20.55	9.6	12,606	0.08%
2018/09/18	6.5	20.42	4.9	20.46	20.40	1.6	12,690	0.01%
2018/09/17	2	20.40	1	20.40	20.40	1	12,752	0.01%
2018/09/14	14	20.49	1	20.50	20.45	13	12,890	0.10%
2018/09/13	7	20.41	3	20.50	20.55	4	13,007	0.03%
2018/09/11	16	20.34	3	20.30	20.40	13	13,095	0.10%
2018/09/10	10	20.30	3.2	20.40	20.35	6.8	13,387	0.05%
2018/09/07	4	20.40	4.1	20.45	20.40	-0.1	13,665	0.00%
2018/09/06	5	20.37	1	20.35	20.50	4	13,713	0.03%
2018/09/05	15.8	20.37	0	0.00	20.35	15.8	13,747	0.11%
2018/09/04	3	20.40	3	20.45	20.45	0	13,715	0.00%
2018/09/03	7.6	20.49	0	0.00	20.50	7.6	13,686	0.06%
2018/08/31	12	20.40	2.2	20.49	20.55	9.8	13,770	0.07%
2018/08/30	4	20.41	0	0.00	20.40	4	13,775	0.03%
2018/08/29	5	20.45	0	0.00	20.50	5	13,910	0.04%
2018/08/28	2	20.40	1	20.40	20.45	1	13,931	0.01%
2018/08/27	7	20.40	0.3	20.45	20.35	6.7	13,980	0.05%
2018/08/24	331	20.45	6	20.44	20.50	325	14,136	2.30%	大買/鉅額交易
2018/08/22	401	20.45	8	20.50	20.50	393	15,393	2.55%	大買/鉅額交易
2018/08/21	273	20.40	6	20.45	20.45	267	15,264	1.75%	大買/鉅額交易
2018/08/20	74	20.25	3	20.30	20.35	71	15,243	0.47%
2018/08/17	7	20.29	0.2	20.35	20.25	6.8	15,218	0.04%
2018/08/16	42	20.10	249	20.15	20.15	-207	15,237	-1.36%	大賣/鉅額交易
2018/08/15	77	20.21	14	20.29	20.20	63	15,188	0.41%
2018/08/14	266	20.35	10	20.30	20.35	256	15,051	1.70%	大買/鉅額交易
2018/08/13	39	20.40	8	20.46	20.40	31	15,029	0.21%
2018/08/10	232	20.48	22	20.51	20.50	210	14,979	1.40%	大買/鉅額交易
2018/08/09	12	21.38	147	21.36	21.35	-135	14,262	-0.95%	大賣/鉅額交易
2018/08/08	11	21.30	49	21.30	21.30	-38	13,596	-0.28%
2018/08/07	6	21.25	6.1	21.30	21.25	-0.1	13,425	0.00%
2018/08/06	0	0.00	16	21.11	21.20	-16	13,258	-0.12%
2018/08/03	35	20.98	30	21.00	21.05	5	13,145	0.04%
2018/08/02	208	20.99	1	21.10	20.95	207	13,076	1.58%	大買/鉅額交易
2018/08/01	9	21.00	200	21.05	21.05	-191	12,969	-1.47%	大賣/鉅額交易
2018/07/31	21	21.00	4	20.99	21.05	17	12,901	0.13%
2018/07/30	5	21.00	144.1	21.00	21.00	-139.1	12,737	-1.09%	大賣/鉅額交易
2018/07/27	6.8	20.95	2	20.98	21.00	4.8	12,644	0.04%
2018/07/26	1.1	20.86	4.6	20.86	20.90	-3.4	12,461	-0.03%
2018/07/25	108	20.80	101	20.75	20.80	7	12,412	0.06%	大買/大賣/
2018/07/24	1	20.75	14	20.84	20.85	-13	12,438	-0.10%
2018/07/23	5	20.65	4.1	20.70	20.75	0.9	12,613	0.01%
2018/07/20	21	20.60	1	20.65	20.70	20	12,632	0.16%
2018/07/19	2	20.70	0	0.00	20.60	2	12,655	0.02%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/17	1	20.60	0	0.00	20.60	1	12,746	0.01%
2018/07/13	20	20.60	5	20.65	20.65	15	12,872	0.12%
2018/07/11	0	0.00	2	20.40	20.40	-2	12,950	-0.02%
2018/07/10	0	0.00	0	20.50	20.50	0	12,983	0.00%
2018/07/09	9	20.38	2	20.45	20.35	7	13,016	0.05%
2018/07/06	33	20.20	0	20.30	20.25	33	13,005	0.25%
2018/07/05	82	20.25	0	0.00	20.20	82	12,962	0.63%
2018/07/04	113	20.30	1	20.25	20.30	112	13,016	0.86%	大買/鉅額交易
2018/07/03	69	20.26	0	0.00	20.20	69	13,139	0.53%
2018/07/02	85.7	20.37	0	0.00	20.30	85.7	13,109	0.65%
2018/06/29	2	20.35	6	20.49	20.60	-4	13,082	-0.03%
2018/06/28	36	20.26	0	0.00	20.35	36	12,928	0.28%
2018/06/27	93	20.36	33	20.40	20.35	60	12,830	0.47%
2018/06/26	88	20.36	34	20.40	20.35	54	12,851	0.42%
2018/06/25	60	20.49	9.3	20.47	20.45	50.7	12,814	0.40%
2018/06/22	16	20.48	4.4	20.38	20.65	11.6	12,807	0.09%
2018/06/21	35	20.53	0	0.00	20.50	35	12,710	0.28%
2018/06/20	11	20.40	5	20.65	20.50	6	12,782	0.05%
2018/06/19	149	20.45	5	20.40	20.40	144	12,743	1.13%	大買/鉅額交易
2018/06/15	3	20.73	1.6	20.75	20.70	1.4	12,463	0.01%
2018/06/14	3	20.77	2.2	20.78	20.70	0.8	12,164	0.01%
2018/06/13	1	20.85	0	0.00	20.90	1	12,149	0.01%
2018/06/12	5	20.98	0	0.00	20.90	5	12,537	0.04%
2018/06/11	1	21.05	5	21.00	21.10	-4	12,523	-0.03%
2018/06/08	1	21.00	10.2	21.00	21.05	-9.2	12,609	-0.07%
2018/06/07	0	0.00	2.5	21.04	21.10	-2.5	12,728	-0.02%
2018/06/06	0	0.00	13	20.98	21.00	-13	12,734	-0.10%
2018/06/05	1	20.90	17	20.86	20.90	-16	12,607	-0.13%
2018/06/04	4	20.78	4	20.85	20.85	0	12,524	0.00%
2018/06/01	10	20.38	2	20.70	20.75	8	12,550	0.06%
2018/05/31	19	20.41	28.6	20.60	20.35	-9.6	12,429	-0.08%
2018/05/30	8	20.61	7	20.59	20.55	1	11,583	0.01%
2018/05/29	0	0.00	57	20.86	20.95	-57	11,488	-0.50%
2018/05/28	0.1	20.90	3	20.90	20.95	-2.9	11,623	-0.02%
2018/05/25	3	20.77	55	20.80	20.85	-52	11,844	-0.44%
2018/05/24	2	20.63	5	20.73	20.75	-3	11,927	-0.03%
2018/05/23	2	20.63	0	0.00	20.60	2	12,047	0.02%
2018/05/22	6	20.73	5	20.75	20.70	1	12,129	0.01%
2018/05/21	7	20.79	6.8	20.79	20.80	0.2	12,281	0.00%
2018/05/18	0	0.00	93	20.76	20.80	-93	12,497	-0.74%
2018/05/17	0	0.00	113	20.73	20.65	-113	12,745	-0.89%	大賣/鉅額交易
2018/05/16	8	20.70	0	0.00	20.65	8	12,786	0.06%
2018/05/15	29	20.67	4	20.79	20.55	25	13,080	0.19%
2018/05/14	20	20.60	52	20.65	20.70	-32	13,806	-0.23%
2018/05/11	0	0.00	53	20.50	20.60	-53	13,895	-0.38%
2018/05/10	1	20.35	0	0.00	20.35	1	13,823	0.01%
2018/05/09	7	20.31	0	0.00	20.30	7	13,841	0.05%
2018/05/08	5	20.32	4	20.33	20.35	1	13,913	0.01%
2018/05/07	22	20.30	0	0.00	20.30	22	13,992	0.16%
2018/05/04	33	20.38	22	20.35	20.30	11	13,988	0.08%
2018/05/03	21	20.45	2	20.43	20.40	19	13,969	0.14%
2018/05/02	9	20.40	220.2	20.45	20.45	-211.2	14,052	-1.50%	大賣/鉅額交易
2018/04/30	0	0.00	13	20.45	20.40	-13	14,058	-0.09%
2018/04/27	102	20.35	231	20.30	20.45	-129	14,028	-0.92%	大買/大賣/鉅額交易
2018/04/26	0	0.00	4.2	20.50	20.50	-4.2	13,954	-0.03%
2018/04/25	4	20.40	2	20.48	20.50	2	13,979	0.01%
2018/04/24	1	20.45	19	20.41	20.50	-18	14,070	-0.13%
2018/04/23	2	20.40	23	20.41	20.50	-21	14,225	-0.15%
2018/04/20	6	20.33	0	0.00	20.40	6	14,265	0.04%
2018/04/19	6	20.28	30.3	20.30	20.40	-24.3	14,392	-0.17%
2018/04/18	5	20.25	16	20.20	20.25	-11	14,412	-0.08%
2018/04/17	7	20.21	3	20.20	20.25	4	14,531	0.03%
2018/04/16	0	0.00	4	20.28	20.25	-4	14,616	-0.03%
2018/04/13	19	20.26	20	20.25	20.30	-1	14,736	-0.01%
2018/04/12	8	20.30	2	20.35	20.35	6	14,991	0.04%
2018/04/11	4	20.30	1.3	20.35	20.30	2.7	15,149	0.02%
2018/04/10	2	20.25	22	20.26	20.30	-20	15,179	-0.13%
2018/04/09	3	20.17	2	20.20	20.20	1	15,205	0.01%
2018/04/03	60	20.30	15.5	20.21	20.20	44.5	15,129	0.29%
2018/04/02	3	20.25	5	20.30	20.25	-2	15,180	-0.01%
2018/03/30	3	20.27	7	20.23	20.25	-4	15,169	-0.03%
2018/03/28	0	0.00	0.9	20.20	20.20	-0.9	14,917	-0.01%
2018/03/26	6	20.05	30.3	20.02	20.05	-24.3	14,743	-0.16%
2018/03/23	8	20.00	50.1	20.05	20.05	-42.1	14,680	-0.29%
2018/03/22	5	20.10	15.6	20.10	20.15	-10.6	14,604	-0.07%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/20	8	20.12	21	20.10	20.10	-13	14,697	-0.09%
2018/03/19	3	20.12	2	20.15	20.20	1	14,759	0.01%
2018/03/16	5	20.09	4	20.10	20.15	1	14,755	0.01%
2018/03/15	30	20.08	0	0.00	20.05	30	14,458	0.21%
2018/03/14	1	20.15	19	20.13	20.15	-18	14,458	-0.12%
2018/03/13	14	20.07	53	20.10	20.15	-39	14,528	-0.27%
2018/03/12	6.5	20.01	16	20.01	20.05	-9.5	14,424	-0.07%
2018/03/09	0	0.00	19	19.99	20.00	-19	14,647	-0.13%
2018/03/08	0	0.00	6	19.90	19.90	-6	14,711	-0.04%
2018/03/07	1	19.85	7.1	19.96	19.85	-6.1	14,827	-0.04%
2018/03/06	22	19.90	10.6	19.92	19.95	11.4	14,871	0.08%
2018/03/05	11	19.82	35	19.82	19.80	-24	15,202	-0.16%
2018/03/02	23	19.78	22	19.80	19.80	1	15,164	0.01%
2018/03/01	23	19.99	6.1	19.98	19.95	16.9	15,094	0.11%
2018/02/27	2	20.10	1.8	20.13	20.00	0.2	15,014	0.00%
2018/02/26	29	20.02	25.4	20.07	20.10	3.6	14,821	0.02%
2018/02/23	20	19.94	9.2	19.99	19.90	10.8	14,730	0.07%
2018/02/22	12	19.76	1	19.85	19.85	11	14,828	0.07%
2018/02/21	17	19.71	1	19.75	19.75	16	14,934	0.11%
2018/02/12	39	19.50	0	0.00	19.45	39	14,828	0.26%
2018/02/09	25	19.48	130.1	19.50	19.45	-105.1	14,731	-0.71%	大賣/鉅額交易
2018/02/08	12.1	19.65	23	19.65	19.70	-10.9	14,738	-0.07%
2018/02/07	27	19.68	106	19.70	19.65	-79	14,846	-0.53%	大賣/
2018/02/06	105	19.55	32	19.68	19.50	73	14,673	0.50%	大買/
2018/02/05	4	19.94	0	0.00	20.10	4	13,880	0.03%
2018/02/02	1	20.05	0.5	20.10	20.15	0.5	13,758	0.00%
2018/02/01	3.5	20.16	1	20.20	20.15	2.5	13,744	0.02%
2018/01/31	0	0.00	21.4	20.01	20.15	-21.4	13,795	-0.16%
2018/01/30	8	20.11	53.7	20.18	20.05	-45.7	13,776	-0.33%
2018/01/29	5	20.09	10.5	20.15	20.20	-5.5	13,903	-0.04%
2018/01/26	1	20.10	2.8	20.09	20.05	-1.8	14,056	-0.01%
2018/01/25	3	20.05	4	20.05	20.10	-1	14,021	-0.01%
2018/01/24	17	19.90	27	20.00	20.00	-10	14,001	-0.07%
2018/01/23	9.1	19.96	10	19.99	20.00	-1	14,034	-0.01%
2018/01/22	5.1	19.98	22	20.00	20.00	-17	14,205	-0.12%
2018/01/19	2.1	20.00	1.3	19.96	20.05	0.8	14,874	0.01%
2018/01/18	1	20.00	3	20.10	20.05	-2	15,315	-0.01%
2018/01/17	20.2	20.02	3	20.02	20.05	17.1	15,281	0.11%
2018/01/16	26	19.97	10	20.00	20.00	16	15,215	0.10%
2018/01/15	13	19.91	31.3	19.92	20.00	-18.3	15,109	-0.12%
2018/01/11	5	19.80	3	19.80	19.85	2	15,111	0.01%
2018/01/10	14	19.84	5.1	19.80	19.85	8.9	15,259	0.06%
2018/01/09	36	19.85	11	19.85	19.85	25	15,173	0.16%
2018/01/08	63	19.81	28	19.82	19.85	35	15,307	0.23%
2018/01/05	13.1	19.60	50.7	19.60	19.70	-37.6	15,164	-0.25%
2018/01/04	0	0.00	22	19.55	19.60	-22	15,330	-0.14%
2018/01/03	10.9	19.55	7	19.59	19.55	3.9	15,580	0.03%
2018/01/02	3.3	19.55	6	19.50	19.55	-2.7	15,625	-0.02%