第一金 (2892)-華南永昌-麻豆券商分點個股進出

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
27.70
漲跌
▼0.40
漲幅
-1.42%
成交量
10,141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

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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/12/11	2	27.75	0.7	27.95	27.70	1.3	18,466	0.01%
2024/12/10	1	27.90	0	0.00	28.10	1	18,523	0.01%
2024/12/09	10	28.00	45	28.00	28.10	-35	18,672	-0.19%
2024/12/05	0	27.90	6.4	27.85	28.00	-6.4	18,702	-0.03%
2024/12/04	1	27.75	32	27.76	27.85	-31	18,648	-0.17%
2024/12/03	0	0.00	0.2	27.70	27.75	-0.2	18,884	0.00%
2024/12/02	0	0.00	18	27.40	27.30	-18	18,774	-0.10%
2024/11/29	4	27.25	0	0.00	27.20	4	18,586	0.02%
2024/11/28	0.2	27.40	50	27.50	27.45	-49.8	18,591	-0.27%
2024/11/27	2	27.83	11	27.84	27.50	-9	18,502	-0.05%
2024/11/26	0.3	27.65	0	0.00	27.65	0.3	18,363	0.00%
2024/11/25	0	0.00	1	27.65	27.85	-1	18,333	-0.01%
2024/11/22	0	0.00	0.2	27.70	27.65	-0.2	17,750	0.00%
2024/11/21	0.4	27.38	0	0.00	27.60	0.4	17,667	0.00%
2024/11/20	0.2	27.80	1.3	27.87	27.60	-1.1	17,502	-0.01%
2024/11/19	0	0.00	29.7	27.88	27.95	-29.7	17,178	-0.17%
2024/11/18	6	27.50	34.8	27.54	27.65	-28.8	16,318	-0.18%
2024/11/15	1	27.15	65.2	27.19	27.30	-64.2	15,690	-0.41%
2024/11/14	34.8	26.33	0	0.00	26.20	34.8	15,041	0.23%
2024/11/13	143.2	26.49	15	26.45	26.60	128.2	14,887	0.86%	大買/鉅額交易
2024/11/12	82.6	26.51	0.5	26.60	26.50	82.1	14,595	0.56%
2024/11/11	11.3	26.73	0	0.00	26.75	11.3	14,234	0.08%
2024/11/08	7	26.80	0	0.00	26.80	7	14,328	0.05%
2024/11/07	20	26.84	10	26.90	26.80	10	14,622	0.07%
2024/11/06	14.5	26.95	0	0.00	26.90	14.5	15,006	0.10%
2024/11/05	3.2	27.02	23	27.09	27.10	-19.8	15,478	-0.13%
2024/11/04	1	27.10	2	27.10	27.10	-1	15,955	-0.01%
2024/11/01	18	26.82	12	26.98	27.00	6	16,582	0.04%
2024/10/30	10	26.98	0	0.00	27.15	10	16,516	0.06%
2024/10/29	7.3	26.97	0	0.00	27.10	7.3	16,598	0.04%
2024/10/28	5.1	27.14	1.1	27.15	27.35	4	16,654	0.02%
2024/10/25	1	27.29	2.3	27.30	27.35	-1.3	16,774	-0.01%
2024/10/24	4.1	27.09	1	27.10	27.25	3.1	17,001	0.02%
2024/10/23	7.3	27.24	1	27.20	27.15	6.3	17,176	0.04%
2024/10/22	1.1	27.21	2	27.38	27.50	-0.9	17,223	-0.01%
2024/10/21	1.3	27.34	0	0.00	27.25	1.3	17,241	0.01%
2024/10/18	2.5	27.42	6.4	27.51	27.60	-3.9	17,317	-0.02%
2024/10/17	4.3	27.08	0	0.00	27.15	4.3	17,415	0.02%
2024/10/16	16.4	27.05	0.1	27.15	27.05	16.3	17,461	0.09%
2024/10/15	1.2	27.00	1.9	27.12	27.35	-0.7	17,420	0.00%
2024/10/14	1	27.00	1	26.95	26.90	0	17,329	0.00%
2024/10/11	5.1	26.85	3.1	26.97	26.85	2	17,427	0.01%
2024/10/09	30.2	26.82	0	0.00	26.80	30.2	17,567	0.17%
2024/10/08	12.3	26.87	31.7	27.00	26.95	-19.3	17,498	-0.11%
2024/10/07	2.9	27.05	12	27.10	27.05	-9.1	17,399	-0.05%
2024/10/04	12.2	27.02	5	27.17	27.20	7.2	17,263	0.04%
2024/10/01	2.2	27.31	1.1	27.35	27.25	1.1	17,047	0.01%
2024/09/30	4.1	27.57	2	27.75	27.40	2.1	17,127	0.01%
2024/09/27	0.1	27.75	0	27.80	27.80	0	17,158	0.00%
2024/09/26	0	0.00	2.2	27.75	27.80	-2.2	17,137	-0.01%
2024/09/25	1	27.50	101.1	27.65	27.70	-100.1	17,052	-0.59%	大賣/
2024/09/24	1	27.30	2.7	27.40	27.55	-1.7	17,032	-0.01%
2024/09/23	1	27.25	1	27.35	27.35	0	17,044	0.00%
2024/09/20	1.9	27.31	3.5	27.41	27.30	-1.6	17,054	-0.01%
2024/09/19	1.1	27.30	0	0.00	27.20	1.1	16,754	0.01%
2024/09/18	2.7	27.23	0	0.00	27.15	2.7	16,790	0.02%
2024/09/16	0.2	27.30	2	27.20	27.35	-1.8	17,042	-0.01%
2024/09/13	1	27.20	0	0.00	27.25	1	17,124	0.01%
2024/09/12	2	27.20	3	27.27	27.40	-1	17,232	-0.01%
2024/09/11	3.1	27.17	0	0.00	27.00	3.1	17,138	0.02%
2024/09/10	2	27.20	1.2	27.16	27.30	0.8	17,075	0.00%
2024/09/09	3	26.93	6	26.74	26.95	-3	16,874	-0.02%
2024/09/05	1.4	26.83	0	0.00	26.85	1.4	16,817	0.01%
2024/09/04	15.3	26.65	3	26.65	26.70	12.3	16,875	0.07%
2024/09/03	19	27.03	0.7	27.16	26.95	18.3	16,686	0.11%
2024/09/02	0.1	27.30	9	27.22	27.20	-8.9	16,748	-0.05%
2024/08/30	0.3	27.20	4	27.20	27.25	-3.7	16,856	-0.02%
2024/08/29	2.3	27.06	0	0.00	27.05	2.3	16,741	0.01%
2024/08/28	4.1	27.15	0	0.00	27.20	4.1	16,786	0.02%
2024/08/27	1.2	27.13	0	0.00	27.15	1.2	17,616	0.01%
2024/08/26	1	27.45	41.1	27.30	27.45	-40.1	17,847	-0.22%
2024/08/23	5	27.19	1.2	27.21	27.10	3.9	18,180	0.02%
2024/08/22	3	27.25	0	0.00	27.25	3	18,239	0.02%
2024/08/21	1.1	27.05	0	0.00	27.20	1.1	18,507	0.01%
2024/08/20	10	27.05	2	27.05	27.15	8	18,753	0.04%
2024/08/19	0.1	27.00	3	27.00	26.85	-2.9	19,222	-0.02%
2024/08/16	0	0.00	3.2	26.99	26.85	-3.2	19,506	-0.02%
2024/08/15	11.4	26.69	0	0.00	26.55	11.4	19,929	0.06%
2024/08/14	0	27.00	2	27.00	27.00	-2	20,630	-0.01%
2024/08/13	8.6	26.77	0	0.00	26.80	8.6	21,049	0.04%
2024/08/12	10	27.12	0.3	27.25	27.00	9.7	21,062	0.05%
2024/08/09	2.1	26.88	9	26.84	26.85	-6.9	21,000	-0.03%
2024/08/08	32.3	26.56	0	0.00	26.40	32.3	20,644	0.16%
2024/08/07	12	28.34	10	28.32	28.25	2	20,144	0.01%
2024/08/06	12.3	28.23	4	28.36	28.20	8.3	19,803	0.04%
2024/08/05	69	28.11	6	28.14	28.05	63	19,387	0.32%
2024/08/02	14	29.03	1	28.90	29.10	13	18,926	0.07%
2024/07/31	11	29.30	7	29.35	29.35	4	18,893	0.02%
2024/07/30	8	29.33	13	29.26	29.35	-5	18,731	-0.03%
2024/07/29	0	0.00	6	29.47	29.50	-6	18,681	-0.03%
2024/07/26	0	0.00	0.2	29.20	29.30	-0.2	18,481	0.00%
2024/07/23	0.4	29.18	78	29.14	29.30	-77.6	18,502	-0.42%
2024/07/22	0.1	28.75	3	28.87	29.00	-3	18,451	-0.02%
2024/07/19	2.1	28.93	6.2	29.02	29.15	-4.1	18,409	-0.02%
2024/07/18	0	0.00	9.5	29.26	29.40	-9.5	18,229	-0.05%
2024/07/17	10	28.90	1	28.95	29.00	9	17,927	0.05%
2024/07/16	0	0.00	2	29.10	29.00	-2	17,916	-0.01%
2024/07/15	0	0.00	9	28.97	29.00	-9	18,134	-0.05%
2024/07/12	0.3	28.80	2.9	28.83	28.90	-2.7	18,097	-0.01%
2024/07/11	0.5	28.85	50.5	28.90	28.85	-50	18,034	-0.28%
2024/07/10	13.5	28.78	4	28.81	28.75	9.5	18,260	0.05%
2024/07/09	3	28.70	10.3	28.66	28.65	-7.3	18,170	-0.04%
2024/07/08	0	0.00	2	28.67	28.65	-2	18,107	-0.01%
2024/07/05	1	28.50	3.4	28.56	28.60	-2.4	18,089	-0.01%
2024/07/04	11.5	28.50	3	28.55	28.60	8.5	18,172	0.05%
2024/07/03	7	28.06	12	28.44	28.45	-5	18,068	-0.03%
2024/07/02	10	27.95	4	28.00	28.00	6	17,911	0.03%
2024/07/01	0	28.05	0	0.00	28.00	0	18,108	0.00%
2024/06/28	4.1	28.09	35	28.05	28.10	-30.9	18,137	-0.17%
2024/06/27	0	0.00	1	27.85	28.00	-1	18,052	-0.01%
2024/06/26	6.3	28.02	4	28.09	28.00	2.3	18,086	0.01%
2024/06/25	0	28.15	5.3	28.20	28.20	-5.3	18,086	-0.03%
2024/06/24	0.3	27.95	23	28.08	28.15	-22.7	18,037	-0.13%
2024/06/21	6	28.00	0	0.00	28.00	6	17,998	0.03%
2024/06/20	1	28.00	0	0.00	28.10	1	17,764	0.01%
2024/06/19	0	0.00	1	28.15	28.10	-1	17,778	-0.01%
2024/06/17	1.2	28.04	25.2	28.05	27.95	-24	17,950	-0.13%
2024/06/14	0	0.00	4	27.95	27.95	-4	17,971	-0.02%
2024/06/13	6.4	27.89	37.8	27.88	27.80	-31.5	18,027	-0.17%
2024/06/12	0	0.00	20	27.80	27.70	-20	18,487	-0.11%
2024/06/11	1	27.80	6	27.90	27.80	-5	18,774	-0.03%
2024/06/07	4.7	27.77	1.2	27.76	27.80	3.5	18,801	0.02%
2024/06/06	174	27.45	2	27.55	27.50	172	18,763	0.92%	大買/鉅額交易
2024/06/05	34	27.46	1	27.60	27.45	33	18,680	0.18%
2024/06/04	5.1	27.51	7	27.52	27.45	-1.9	18,695	-0.01%
2024/06/03	0.2	27.55	8.2	27.58	27.55	-8	18,652	-0.04%
2024/05/31	5.1	27.51	1	27.70	27.50	4.1	18,618	0.02%
2024/05/30	31.8	27.42	1	27.60	27.30	30.8	17,908	0.17%
2024/05/29	11.4	27.80	0	0.00	27.60	11.4	17,838	0.06%
2024/05/28	1.3	28.16	3	28.10	28.05	-1.7	17,463	-0.01%
2024/05/27	53	28.00	2	28.20	28.30	51	17,715	0.29%
2024/05/24	7.2	28.30	0	0.00	28.20	7.2	17,476	0.04%
2024/05/23	3	28.13	2	28.25	28.95	1	17,302	0.01%
2024/05/22	7.1	28.42	4.1	28.44	28.50	3	16,734	0.02%
2024/05/21	4.3	28.35	10	28.49	28.35	-5.7	16,388	-0.03%
2024/05/20	13.6	28.71	72.4	28.73	28.90	-58.8	15,840	-0.37%
2024/05/17	0	0.00	18	27.95	28.05	-18	14,951	-0.12%
2024/05/16	1	27.80	1	27.80	27.75	0	14,519	0.00%
2024/05/15	0.2	27.60	4	27.70	27.60	-3.8	14,407	-0.03%
2024/05/14	5.2	27.45	0	0.00	27.40	5.2	14,495	0.04%
2024/05/13	1	27.70	6	27.68	27.80	-5	14,403	-0.03%
2024/05/10	10.6	27.87	12.7	27.94	27.90	-2.1	14,308	-0.01%
2024/05/09	8.5	27.74	8.3	27.82	27.75	0.1	14,213	0.00%
2024/05/08	1	27.70	48.1	27.78	28.00	-47.1	14,187	-0.33%
2024/05/07	2.2	27.87	0	0.00	27.80	2.2	14,080	0.02%
2024/05/06	0.2	27.90	83.6	27.84	27.90	-83.4	14,004	-0.60%
2024/05/03	1.1	27.50	0	0.00	27.40	1.1	13,683	0.01%
2024/05/02	0.1	27.45	12	27.39	27.35	-11.9	13,648	-0.09%
2024/04/30	2	27.45	0	0.00	27.35	2	13,538	0.01%
2024/04/29	2.2	27.24	47.5	27.38	27.50	-45.3	13,486	-0.34%
2024/04/26	3.7	26.95	16	27.01	26.95	-12.3	13,225	-0.09%
2024/04/25	8.1	26.94	0	0.00	26.90	8.1	13,260	0.06%
2024/04/24	1	27.25	36	27.15	27.20	-35	13,199	-0.27%
2024/04/23	1	27.10	3	27.08	27.15	-2	13,552	-0.01%
2024/04/22	1.3	27.12	13.1	27.02	27.10	-11.8	13,709	-0.09%
2024/04/19	26.7	26.54	1	26.65	26.65	25.7	13,683	0.19%
2024/04/18	1.3	26.95	0	0.00	26.90	1.3	13,366	0.01%
2024/04/17	53.2	26.81	25	26.95	26.90	28.2	13,304	0.21%
2024/04/16	28.4	26.81	0	0.00	26.75	28.4	13,255	0.21%
2024/04/15	0	0.00	8	27.30	27.20	-8	12,912	-0.06%
2024/04/12	8.9	27.29	0	0.00	27.35	8.9	12,922	0.07%
2024/04/11	21	27.40	0	0.00	27.45	21	12,870	0.16%
2024/04/10	13	27.50	1	27.65	27.50	12	12,862	0.09%
2024/04/08	0.1	27.45	0.2	27.45	27.45	-0.2	12,933	0.00%
2024/04/03	11.5	27.29	0	0.00	27.15	11.5	12,931	0.09%
2024/04/02	2.1	27.65	0	0.00	27.75	2.1	12,738	0.02%
2024/04/01	3.1	27.83	8	27.82	27.75	-4.9	12,763	-0.04%
2024/03/29	1	27.63	35.2	27.67	27.70	-34.2	12,727	-0.27%
2024/03/28	2.1	27.53	13	27.61	27.60	-11	12,575	-0.09%
2024/03/27	0.1	27.70	19.6	27.72	27.70	-19.6	12,472	-0.16%
2024/03/26	1	27.65	17.1	27.80	27.80	-16.1	12,502	-0.13%
2024/03/25	3.1	27.67	1	27.65	27.70	2.1	12,610	0.02%
2024/03/22	6.4	27.53	0	0.00	27.60	6.4	12,632	0.05%
2024/03/21	14	27.41	4	27.48	27.55	10	12,499	0.08%
2024/03/20	0.2	27.30	26.8	27.27	27.20	-26.7	12,578	-0.21%
2024/03/19	2	27.37	30	27.40	27.35	-28	12,480	-0.22%
2024/03/18	2	27.48	0	0.00	27.45	2	12,439	0.02%
2024/03/15	12.1	27.47	9.6	27.45	27.60	2.5	12,363	0.02%
2024/03/14	46.1	27.54	11	27.53	27.65	35.1	11,837	0.30%
2024/03/13	0	0.00	13.3	27.25	27.25	-13.3	11,503	-0.12%
2024/03/12	20	27.05	22	27.05	27.05	-2	11,330	-0.02%
2024/03/11	4	27.10	2.2	27.10	27.05	1.8	11,319	0.02%
2024/03/08	2	27.15	10	27.10	27.10	-8	11,310	-0.07%
2024/03/07	2.5	26.96	32	27.00	27.00	-29.5	11,333	-0.26%
2024/03/06	9.1	27.03	18.4	27.06	27.10	-9.4	11,411	-0.08%
2024/03/05	16.5	26.91	11.7	26.99	26.90	4.8	11,789	0.04%
2024/03/04	18.1	26.95	1.2	27.00	26.95	17	11,792	0.14%
2024/03/01	14.1	27.08	11	27.05	27.05	3.1	11,812	0.03%
2024/02/29	0	0.00	10.6	27.05	27.10	-10.6	11,947	-0.09%
2024/02/27	1.1	26.90	0	0.00	26.90	1.1	11,741	0.01%
2024/02/26	20.2	26.90	0	0.00	26.90	20.2	11,702	0.17%
2024/02/23	2.1	27.18	6	27.19	27.15	-3.9	11,600	-0.03%
2024/02/22	0.2	27.22	22.4	27.20	27.25	-22.3	11,877	-0.19%
2024/02/21	1.2	27.37	14	27.25	27.20	-12.8	11,862	-0.11%
2024/02/20	2.5	27.32	15	27.45	27.40	-12.5	11,915	-0.10%
2024/02/19	1.1	27.15	6.1	27.20	27.20	-5	12,068	-0.04%
2024/02/16	9.1	26.83	0.2	26.90	26.85	8.8	12,124	0.07%
2024/02/15	6.5	26.82	2	27.05	26.75	4.5	12,089	0.04%
2024/02/05	1	26.80	10.5	26.86	26.80	-9.5	11,901	-0.08%
2024/02/01	0.6	26.81	4	26.80	26.90	-3.4	11,822	-0.03%
2024/01/31	5	26.59	1	26.60	26.60	4	11,711	0.03%
2024/01/30	24.1	26.67	1	26.75	26.50	23.1	11,655	0.20%
2024/01/29	2.1	26.80	0	26.85	26.80	2.1	11,718	0.02%
2024/01/26	0.6	26.80	20	26.82	26.85	-19.4	11,764	-0.17%
2024/01/25	1	26.65	0	0.00	26.65	1	11,726	0.01%
2024/01/24	5.2	26.54	5	26.55	26.60	0.2	11,714	0.00%
2024/01/23	4	26.56	0	0.00	26.50	4	11,731	0.03%
2024/01/22	3	26.52	0	0.00	26.40	3	11,756	0.03%
2024/01/19	2.3	26.42	8.8	26.47	26.45	-6.5	11,730	-0.06%
2024/01/18	2.3	26.29	0	0.00	26.20	2.3	11,764	0.02%
2024/01/17	82.7	26.27	0	0.00	26.10	82.7	11,754	0.70%
2024/01/16	54.1	26.51	0.1	26.65	26.50	54	11,459	0.47%
2024/01/15	6	26.88	0	0.00	26.80	6	11,258	0.05%
2024/01/12	6.1	26.90	0.2	27.00	26.90	5.9	11,395	0.05%
2024/01/11	0	0.00	2	27.10	27.05	-2	11,438	-0.02%
2024/01/10	11	27.00	0	0.00	26.90	11	11,439	0.10%
2024/01/09	13.1	27.17	0.6	27.25	27.05	12.5	11,468	0.11%
2024/01/08	1	27.25	21.1	27.20	27.25	-20.1	11,481	-0.17%
2024/01/05	5	27.00	0	0.00	27.00	5	11,476	0.04%
2024/01/04	2.1	27.05	0	0.00	27.00	2.1	11,549	0.02%
2024/01/03	4.3	26.92	1.4	27.10	27.00	2.9	11,752	0.02%
2024/01/02	5.1	27.30	0	0.00	27.25	5.1	11,700	0.04%
2023/12/29	0.1	27.40	0	0.00	27.40	0.1	11,710	0.00%
2023/12/28	1	27.10	0	0.00	27.45	1	11,986	0.01%
2023/12/27	0	0.00	0.1	27.10	27.20	-0.1	11,954	0.00%
2023/12/26	0.1	26.95	2	26.95	27.00	-1.9	11,949	-0.02%
2023/12/25	2.3	26.80	0	0.00	26.85	2.3	11,980	0.02%
2023/12/22	11.1	26.76	0	0.00	26.75	11.1	12,098	0.09%
2023/12/21	1.1	26.75	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	25.6	26.94	0	0.00	26.90	25.6	12,190	0.21%
2023/12/19	12	27.20	0	0.00	27.20	12	12,031	0.10%
2023/12/18	2	27.35	0	0.00	27.50	2	12,109	0.02%
2023/12/15	0.3	27.50	2	27.55	27.35	-1.7	12,182	-0.01%
2023/12/14	0	0.00	13.1	27.48	27.60	-13.1	11,961	-0.11%
2023/12/13	29.1	27.34	0	0.00	27.40	29.1	11,858	0.25%
2023/12/12	0	0.00	1.6	27.47	27.50	-1.6	12,137	-0.01%
2023/12/11	1	27.45	0	0.00	27.55	1	12,210	0.01%
2023/12/08	0	0.00	1	27.50	27.60	-1	12,224	-0.01%
2023/12/07	0	0.00	0.2	27.50	27.45	-0.2	12,328	0.00%
2023/12/05	3	27.30	0	0.00	27.35	3	12,239	0.02%
2023/12/04	0	0.00	5	27.30	27.35	-5	12,220	-0.04%
2023/12/01	6.3	27.45	0	0.00	27.35	6.3	12,174	0.05%
2023/11/30	6.2	27.73	0	0.00	27.70	6.2	12,014	0.05%
2023/11/29	0	0.00	17	27.77	27.50	-17	11,585	-0.15%
2023/11/28	1	27.80	0	0.00	27.60	1	11,458	0.01%
2023/11/27	2	27.60	0	0.00	27.45	2	11,698	0.02%
2023/11/24	0	0.00	2.4	27.70	27.65	-2.4	11,623	-0.02%
2023/11/22	2.2	27.68	1.7	27.75	27.70	0.5	11,480	0.00%
2023/11/21	0	0.00	36.1	27.81	27.85	-36.1	11,594	-0.31%
2023/11/20	2	27.40	22	27.35	27.45	-20	11,446	-0.17%
2023/11/17	0	0.00	11.4	27.56	27.55	-11.4	11,503	-0.10%
2023/11/16	0	0.00	17.2	27.35	27.50	-17.2	11,395	-0.15%
2023/11/15	3	27.05	11	27.10	27.15	-8	11,271	-0.07%
2023/11/14	5.4	26.90	3	26.95	26.95	2.4	11,277	0.02%
2023/11/13	3	26.75	0	0.00	26.90	3	11,486	0.03%
2023/11/10	0.1	26.85	0	0.00	26.85	0.1	11,695	0.00%
2023/11/09	0.7	26.87	4	26.90	26.80	-3.3	11,906	-0.03%
2023/11/08	0.1	26.85	0	0.00	26.85	0.1	12,160	0.00%
2023/11/07	1	26.80	0	0.00	26.85	1	12,848	0.01%
2023/11/06	0.1	26.85	12.5	26.88	26.90	-12.4	13,334	-0.09%
2023/11/03	1	26.60	1	26.60	26.70	0	13,520	0.00%
2023/11/02	10	26.35	11.1	26.31	26.35	-1.1	13,641	-0.01%
2023/11/01	12.1	26.04	0	0.00	26.15	12.1	13,861	0.09%
2023/10/31	6.1	25.90	0	0.00	25.90	6.1	14,169	0.04%
2023/10/30	17.3	25.96	0	0.00	25.90	17.3	14,466	0.12%
2023/10/27	4.1	25.95	0	0.00	26.00	4.1	14,522	0.03%
2023/10/26	3.4	25.86	2	25.80	25.85	1.4	14,678	0.01%
2023/10/25	12.7	26.04	0	0.00	25.95	12.7	14,611	0.09%
2023/10/24	21.1	26.00	0.3	26.10	26.00	20.8	14,735	0.14%
2023/10/23	5	26.14	0	0.00	26.00	5	14,869	0.03%
2023/10/20	8.3	26.01	1	26.20	26.20	7.3	14,880	0.05%
2023/10/19	7.4	26.48	0	0.00	26.40	7.4	14,692	0.05%
2023/10/18	0	26.65	0.2	26.65	26.70	-0.2	14,710	0.00%
2023/10/17	3.1	26.65	4	26.73	26.65	-0.9	14,709	-0.01%
2023/10/16	1	26.60	0	0.00	26.75	1	14,736	0.01%
2023/10/13	32.2	26.70	0	0.00	26.70	32.2	14,838	0.22%
2023/10/12	2	26.95	3	26.88	27.00	-1	14,904	-0.01%
2023/10/11	9.7	26.57	18.5	26.74	26.85	-8.8	14,925	-0.06%
2023/10/06	2.3	26.41	30.5	26.50	26.55	-28.3	14,759	-0.19%
2023/10/05	0.3	26.22	3	26.20	26.20	-2.7	14,787	-0.02%
2023/10/04	37.5	26.10	20	26.15	26.00	17.5	14,770	0.12%
2023/10/03	5.3	26.46	0.1	26.50	26.40	5.2	14,554	0.04%
2023/10/02	4	26.50	0	0.00	26.55	4	14,675	0.03%
2023/09/28	11.4	26.50	1	26.55	26.55	10.4	14,899	0.07%
2023/09/27	11.3	26.47	1	26.45	26.50	10.3	14,900	0.07%
2023/09/26	9.2	26.56	20.2	26.55	26.55	-11	14,850	-0.07%
2023/09/25	0.7	26.88	44	26.65	26.90	-43.3	14,744	-0.29%
2023/09/22	14.5	26.56	0	0.00	26.65	14.5	14,802	0.10%
2023/09/21	5.4	26.73	0	0.00	26.55	5.4	14,822	0.04%
2023/09/20	0.2	26.99	0.5	27.02	27.00	-0.3	14,912	0.00%
2023/09/19	0	0.00	0	27.00	27.10	0	14,854	0.00%
2023/09/18	0	0.00	7	26.95	27.00	-7	14,960	-0.05%
2023/09/15	11.1	26.95	0	0.00	26.90	11.1	15,054	0.07%
2023/09/14	8	26.85	1.2	27.03	27.10	6.8	14,807	0.05%
2023/09/13	11	26.69	8	26.65	26.75	3	14,706	0.02%
2023/09/12	2	26.65	0	0.00	26.75	2	14,916	0.01%
2023/09/11	0.2	26.65	10	26.60	26.60	-9.8	14,954	-0.07%
2023/09/08	1	26.55	0	0.00	26.55	1	14,958	0.01%
2023/09/07	3	26.45	3	26.45	26.45	0	15,063	0.00%
2023/09/06	5.2	26.44	0	0.00	26.40	5.2	15,125	0.03%
2023/09/05	2	26.55	0	0.00	26.60	2	15,065	0.01%
2023/09/04	2	26.50	0	0.00	26.60	2	15,105	0.01%
2023/09/01	2.3	26.49	1	26.50	26.45	1.3	15,193	0.01%
2023/08/31	66.9	26.34	0	0.00	26.30	66.9	15,220	0.44%
2023/08/30	2	26.63	0	0.00	26.70	2	14,856	0.01%
2023/08/29	3.2	26.58	0	0.00	26.70	3.2	14,995	0.02%
2023/08/28	1.8	26.59	10	26.65	26.55	-8.3	15,349	-0.05%
2023/08/25	8	26.41	0	0.00	26.25	8	16,008	0.05%
2023/08/23	11	26.35	0	0.00	26.30	11	15,980	0.07%
2023/08/22	12	26.20	5	26.35	26.25	7	15,982	0.04%
2023/08/21	11.1	26.29	0	0.00	26.25	11.1	16,085	0.07%
2023/08/18	5.1	26.29	0.1	26.50	26.20	5.1	16,093	0.03%
2023/08/17	5.6	26.01	3	25.85	26.10	2.6	16,002	0.02%
2023/08/16	8	26.21	16.3	26.12	26.10	-8.4	15,857	-0.05%
2023/08/15	15.7	26.64	0	0.00	26.50	15.7	15,730	0.10%
2023/08/14	21.7	26.77	4	26.85	26.85	17.7	15,664	0.11%
2023/08/11	91.8	27.45	2	27.30	27.20	89.8	15,622	0.57%
2023/08/10	3	29.10	5	29.10	29.25	-2	14,981	-0.01%
2023/08/09	0	0.00	11	29.06	29.15	-11	14,518	-0.08%
2023/08/08	1.1	28.90	0	0.00	28.85	1.1	14,259	0.01%
2023/08/07	8	29.02	24.4	29.00	28.95	-16.4	14,089	-0.12%
2023/08/04	62.1	28.82	3	28.80	28.75	59.1	13,884	0.43%
2023/08/02	71.1	28.98	3	28.85	28.90	68.1	13,674	0.50%
2023/08/01	1	29.15	0.2	29.15	29.25	0.8	13,459	0.01%
2023/07/31	1	29.00	2	29.10	29.05	-1	13,406	-0.01%
2023/07/28	4	28.78	10.9	28.77	28.80	-6.9	13,397	-0.05%
2023/07/27	3	28.70	0	0.00	28.70	3	13,514	0.02%
2023/07/26	0.2	28.65	70.2	28.60	28.70	-70	13,506	-0.52%
2023/07/24	1	28.20	1	28.15	28.05	0	13,347	0.00%
2023/07/21	3	28.15	20.6	28.30	28.20	-17.6	13,466	-0.13%
2023/07/20	1.4	28.23	3	28.20	28.30	-1.6	13,569	-0.01%
2023/07/19	7	28.10	0	28.30	28.15	7	13,525	0.05%
2023/07/17	0	0.00	21.2	28.20	28.25	-21.2	13,284	-0.16%
2023/07/14	2.3	28.09	257	28.10	28.15	-254.7	13,188	-1.93%	大賣/鉅額交易
2023/07/13	0	0.00	1.2	27.95	27.90	-1.2	13,078	-0.01%
2023/07/12	0.3	27.75	1	27.90	27.90	-0.7	13,048	-0.01%
2023/07/11	0	0.00	2.2	27.73	27.80	-2.2	13,029	-0.02%
2023/07/10	0.3	27.41	0	0.00	27.30	0.3	12,990	0.00%
2023/07/07	6.2	27.19	1	27.25	27.20	5.2	12,914	0.04%
2023/07/06	9.1	27.48	0	0.00	27.40	9.1	12,789	0.07%
2023/07/05	19	27.72	10	27.80	27.80	9	12,500	0.07%
2023/07/04	1.2	27.66	0	27.80	27.80	1.2	12,439	0.01%
2023/07/03	9.5	27.71	0	0.00	27.70	9.5	12,482	0.08%
2023/06/30	0	0.00	2	27.75	27.65	-2	12,546	-0.02%
2023/06/29	41.1	27.60	0	0.00	27.70	41.1	12,489	0.33%
2023/06/28	4.7	27.63	0	0.00	27.65	4.7	12,480	0.04%
2023/06/27	1	27.80	0	0.00	27.70	1	12,251	0.01%
2023/06/26	10.2	27.77	0	0.00	27.75	10.2	12,265	0.08%
2023/06/21	20	28.00	2	28.00	27.90	18	12,181	0.15%
2023/06/19	1	27.60	2	27.73	27.80	-1	12,148	-0.01%
2023/06/15	37.4	27.67	2	27.78	27.70	35.4	12,060	0.29%
2023/06/14	10.6	27.90	0	28.00	27.85	10.6	12,098	0.09%
2023/06/13	1	28.00	3	27.90	27.90	-2	12,293	-0.02%
2023/06/12	0	28.00	7.2	28.04	27.90	-7.2	12,397	-0.06%
2023/06/09	6.2	27.94	1.2	27.96	27.95	5	12,589	0.04%
2023/06/08	2.1	27.90	13	27.90	27.95	-10.9	12,812	-0.09%
2023/06/07	11	27.80	5	27.85	27.90	6	12,920	0.05%
2023/06/06	0	0.00	8	27.84	27.75	-8	12,970	-0.06%
2023/06/05	11.5	27.85	0	0.00	27.75	11.5	12,977	0.09%
2023/06/02	16.2	27.65	1	27.65	27.60	15.2	12,869	0.12%
2023/06/01	20.7	27.67	5	27.70	27.65	15.7	12,829	0.12%
2023/05/31	4	27.90	1	28.10	28.10	3	12,634	0.02%
2023/05/30	8.2	27.95	51	27.95	28.10	-42.8	12,213	-0.35%
2023/05/29	6.5	27.82	4	28.00	28.00	2.5	12,487	0.02%
2023/05/26	0.4	27.72	25	27.74	27.75	-24.6	13,131	-0.19%
2023/05/25	10	27.78	0.1	27.85	27.75	9.9	13,228	0.07%
2023/05/24	2.3	27.81	0	0.00	28.00	2.3	13,321	0.02%
2023/05/23	2.2	28.05	9	28.01	28.15	-6.8	13,239	-0.05%
2023/05/22	1.5	28.08	5	28.10	28.00	-3.5	13,275	-0.03%
2023/05/19	0	0.00	10.2	28.03	28.10	-10.2	13,337	-0.08%
2023/05/18	0.1	27.90	3.2	27.99	28.05	-3.1	13,359	-0.02%
2023/05/17	0.2	27.65	5.2	27.81	27.90	-5	13,333	-0.04%
2023/05/16	1	27.40	10.4	27.46	27.55	-9.4	13,251	-0.07%
2023/05/15	1	27.10	2	27.33	27.40	-1	13,290	-0.01%
2023/05/12	1.2	27.26	0.5	27.40	27.25	0.7	13,371	0.01%
2023/05/11	0	0.00	0.3	27.50	27.50	-0.3	13,383	0.00%
2023/05/10	1.2	27.50	0.6	27.57	27.50	0.7	13,390	0.00%
2023/05/09	0	0.00	13.3	27.47	27.55	-13.3	13,446	-0.10%
2023/05/08	5.4	27.30	13	27.37	27.40	-7.6	13,541	-0.06%
2023/05/05	0	0.00	2.8	27.05	27.10	-2.8	13,588	-0.02%
2023/05/04	2	26.95	28	27.00	27.05	-26	13,797	-0.19%
2023/05/03	17	26.99	0	0.00	26.95	17	13,896	0.12%
2023/05/02	12	27.17	36.2	27.15	27.20	-24.2	14,475	-0.17%
2023/04/28	5.1	26.95	17	27.00	27.10	-11.9	15,051	-0.08%
2023/04/27	1.1	27.00	0	0.00	27.00	1.1	15,111	0.01%
2023/04/26	0	0.00	2.1	27.00	27.05	-2.1	15,197	-0.01%
2023/04/25	0.2	26.97	21.1	26.95	26.90	-21	15,143	-0.14%
2023/04/21	0	0.00	76	26.80	26.90	-76	15,471	-0.49%
2023/04/19	20.3	26.90	0.1	26.90	26.85	20.2	15,900	0.13%
2023/04/18	1	26.78	0	0.00	26.90	1	15,936	0.01%
2023/04/17	0	0.00	2	26.90	26.75	-2	16,033	-0.01%
2023/04/14	0.1	26.70	10	26.70	26.85	-9.9	16,040	-0.06%
2023/04/13	4	26.70	0	0.00	26.75	4	16,146	0.02%
2023/04/12	0	26.65	5	26.70	26.70	-5	16,240	-0.03%
2023/04/11	0	0.00	20	26.65	26.65	-20	16,365	-0.12%
2023/04/10	1	26.50	32.4	26.50	26.55	-31.4	16,346	-0.19%
2023/04/07	0	0.00	12.4	26.53	26.50	-12.4	16,357	-0.08%
2023/04/06	0	0.00	13	26.54	26.60	-13	16,385	-0.08%
2023/03/31	0.1	26.40	0	0.00	26.45	0.1	16,314	0.00%
2023/03/30	0	0.00	0	26.45	26.40	0	16,244	0.00%
2023/03/29	0	0.00	9	26.35	26.45	-9	16,253	-0.06%
2023/03/28	0	26.40	1	26.40	26.25	-1	16,262	-0.01%
2023/03/27	0	0.00	0.3	26.35	26.35	-0.3	16,325	0.00%
2023/03/24	1.1	26.30	0	0.00	26.35	1.1	16,501	0.01%
2023/03/22	3	26.12	4	26.20	26.20	-1	16,504	-0.01%
2023/03/21	1.2	26.03	0	0.00	25.85	1.2	16,642	0.01%
2023/03/20	40.1	25.58	1	25.55	25.65	39.1	16,642	0.23%
2023/03/17	14.3	25.85	1.2	25.86	25.80	13.1	16,569	0.08%
2023/03/16	3.3	25.76	0.3	25.85	25.80	3	16,434	0.02%
2023/03/15	7.5	26.04	0	0.00	25.90	7.5	16,402	0.05%
2023/03/14	19.7	26.03	0	0.00	26.00	19.7	16,502	0.12%
2023/03/13	6	26.23	0.1	26.35	26.25	5.9	16,301	0.04%
2023/03/10	5.4	26.37	0	0.00	26.35	5.4	16,140	0.03%
2023/03/09	2	26.63	1	26.70	26.65	1	16,124	0.01%
2023/03/08	0	0.00	2	26.70	26.75	-2	16,685	-0.01%
2023/03/07	0	0.00	1.2	26.55	26.70	-1.2	16,765	-0.01%
2023/03/03	2.1	26.35	1.1	26.36	26.35	1	16,939	0.01%
2023/03/02	57.8	26.56	0	0.00	26.30	57.8	16,937	0.34%
2023/03/01	32.3	26.50	0	0.00	26.60	32.3	16,798	0.19%
2023/02/24	7	26.90	3.2	26.90	26.80	3.8	16,412	0.02%
2023/02/23	4	26.95	7	27.00	27.05	-3	15,735	-0.02%
2023/02/22	0	0.00	6	26.90	26.95	-6	15,670	-0.04%
2023/02/21	3	26.75	51.1	26.70	26.70	-48.1	15,499	-0.31%
2023/02/20	0	0.00	5	26.80	26.75	-5	15,648	-0.03%
2023/02/16	1.2	26.60	3	26.58	26.55	-1.9	15,691	-0.01%
2023/02/15	5	26.42	1	26.45	26.45	4	15,819	0.03%
2023/02/14	4	26.54	3.3	26.60	26.70	0.8	15,762	0.00%
2023/02/13	11	26.36	0	0.00	26.60	11	15,693	0.07%
2023/02/10	3.3	26.30	0	0.00	26.35	3.3	15,634	0.02%
2023/02/09	4	26.13	1	26.15	26.15	3	15,601	0.02%
2023/02/08	20	26.10	0	0.00	26.10	20	15,647	0.13%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	9	26.09	0	0.00	26.05	9	15,680	0.06%
2023/02/03	0.8	26.20	0	26.20	26.20	0.8	15,560	0.00%
2023/02/02	15	26.21	50	26.20	26.15	-35	15,462	-0.23%
2023/02/01	53.1	26.10	0	0.00	26.30	53.1	15,246	0.35%
2023/01/31	40.1	26.25	0	0.00	26.10	40.1	15,176	0.26%
2023/01/30	5.3	26.46	0	0.00	26.90	5.3	14,530	0.04%
2023/01/16	33	26.65	1	26.60	26.70	32	14,044	0.23%
2023/01/13	24	26.40	3.2	26.54	26.45	20.8	14,017	0.15%
2023/01/12	62.1	26.43	0	0.00	26.45	62.1	14,308	0.43%
2023/01/11	3.2	26.71	1	26.70	26.80	2.2	14,215	0.02%
2023/01/10	5.6	26.87	5.7	27.00	27.10	0	14,050	0.00%
2023/01/09	2.1	27.00	24.1	26.97	27.00	-22.1	14,075	-0.16%
2023/01/06	1	26.40	0	0.00	26.50	1	13,996	0.01%
2023/01/04	0	0.00	1	26.20	26.25	-1	14,219	-0.01%
2023/01/03	0	0.00	1	26.15	26.30	-1	14,570	-0.01%
2022/12/30	0	0.00	5	26.55	26.50	-5	14,499	-0.03%
2022/12/29	1	26.00	0	0.00	26.10	1	14,570	0.01%
2022/12/28	1	26.30	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	2	26.48	26.50	-2	14,844	-0.01%
2022/12/26	0	0.00	1.2	26.23	26.40	-1.2	15,067	-0.01%
2022/12/23	1	26.20	0	0.00	26.30	1	15,320	0.01%
2022/12/22	2.4	26.29	0	0.00	26.40	2.4	15,528	0.02%
2022/12/21	0.9	26.30	5	26.25	26.30	-4.1	15,797	-0.03%
2022/12/20	10.8	26.30	1.2	26.26	26.30	9.5	15,983	0.06%
2022/12/19	0	0.00	3	26.23	26.30	-3	16,092	-0.02%
2022/12/15	0.2	26.35	0	0.00	26.40	0.2	16,007	0.00%
2022/12/14	0	0.00	8.8	26.32	26.35	-8.8	16,169	-0.05%
2022/12/13	15	26.00	0	0.00	26.00	15	16,162	0.09%
2022/12/12	0	0.00	1.6	26.28	26.40	-1.6	16,068	-0.01%
2022/12/09	0	0.00	2	26.30	26.20	-2	16,567	-0.01%
2022/12/07	1	26.35	12	26.30	26.15	-11	16,571	-0.07%
2022/12/06	5.1	26.00	11	26.02	25.90	-5.9	16,461	-0.04%
2022/12/05	0.3	26.00	1	25.85	25.90	-0.8	16,290	0.00%
2022/12/02	1.5	25.89	0	0.00	25.85	1.5	16,262	0.01%
2022/12/01	6.4	26.11	0	0.00	26.20	6.4	16,286	0.04%
2022/11/30	0.8	26.40	10.1	26.36	26.20	-9.3	16,261	-0.06%
2022/11/29	0.4	26.00	1	26.10	26.20	-0.6	15,636	0.00%
2022/11/28	2	25.75	6	25.75	25.85	-4	15,494	-0.03%
2022/11/25	1.8	25.68	2	25.83	25.90	-0.2	15,448	0.00%
2022/11/24	0	0.00	26.5	25.50	25.60	-26.5	15,343	-0.17%
2022/11/23	2	25.38	2.6	25.38	25.45	-0.6	15,251	0.00%
2022/11/22	1	25.25	4.1	25.30	25.30	-3.1	15,217	-0.02%
2022/11/21	4.1	25.23	0	0.00	25.35	4.1	15,132	0.03%
2022/11/18	3	25.20	3	25.25	25.30	0	15,085	0.00%
2022/11/17	0.3	25.50	1	25.40	25.55	-0.7	14,982	0.00%
2022/11/16	0.3	25.62	0	0.00	25.70	0.3	15,010	0.00%
2022/11/15	0.2	25.82	0.1	25.85	25.90	0	14,833	0.00%
2022/11/14	9	25.77	2.1	25.95	25.80	6.9	14,741	0.05%
2022/11/11	2.1	25.65	14.1	25.71	25.90	-12	14,501	-0.08%
2022/11/10	1	25.10	0	0.00	25.15	1	14,332	0.01%
2022/11/09	0	0.00	7	25.22	25.30	-7	14,352	-0.05%
2022/11/08	0	0.00	1	25.10	25.10	-1	14,290	-0.01%
2022/11/07	0	0.00	5	24.95	24.95	-5	14,254	-0.04%
2022/11/04	0	0.00	2	24.35	24.95	-2	14,308	-0.01%
2022/11/03	27	24.38	45.6	24.35	24.55	-18.6	14,262	-0.13%
2022/11/02	0	0.00	1	24.90	24.75	-1	14,218	-0.01%
2022/11/01	5	24.65	1	24.85	24.90	4	14,409	0.03%
2022/10/31	0	0.00	3	24.87	24.75	-3	14,436	-0.02%
2022/10/28	0.1	24.70	12	24.77	24.55	-11.9	14,652	-0.08%
2022/10/27	2.1	24.75	1	24.75	24.60	1.1	14,850	0.01%
2022/10/26	1	24.65	2	24.95	24.85	-1	14,932	-0.01%
2022/10/25	1	24.40	35	24.54	24.75	-34	14,979	-0.23%
2022/10/24	13	24.49	1.1	24.50	24.50	11.9	15,161	0.08%
2022/10/21	1	23.80	11.3	23.92	24.15	-10.3	15,163	-0.07%
2022/10/20	6	23.21	1	23.60	23.75	5	15,189	0.03%
2022/10/19	6	23.93	0	0.00	23.75	6	14,930	0.04%
2022/10/18	3	23.98	0.1	24.20	24.05	2.9	14,910	0.02%
2022/10/17	2	23.98	5	24.05	24.00	-3	14,972	-0.02%
2022/10/14	18	24.56	8	24.39	24.45	10	14,912	0.07%
2022/10/13	17.3	24.57	2	24.95	24.55	15.3	14,869	0.10%
2022/10/12	0	25.20	1	25.00	25.15	-1	14,573	-0.01%
2022/10/11	3.2	25.03	75	25.09	25.00	-71.8	14,633	-0.49%
2022/10/07	1.2	25.51	0	0.00	25.50	1.2	14,359	0.01%
2022/10/06	0	0.00	2	25.60	25.80	-2	14,317	-0.01%
2022/10/05	53	25.50	0	0.00	25.45	53	14,397	0.37%
2022/10/04	127	25.50	0	0.00	25.55	127	14,411	0.88%	大買/鉅額交易
2022/10/03	117.2	25.52	13.3	25.68	25.65	103.9	14,232	0.73%	大買/鉅額交易
2022/09/30	0.4	26.18	0	0.00	26.00	0.4	14,164	0.00%
2022/09/29	2	26.20	1	26.20	26.35	1	14,154	0.01%
2022/09/28	1	26.15	95	26.15	26.35	-94	14,075	-0.67%
2022/09/27	12.1	26.20	0	0.00	26.60	12.1	13,907	0.09%
2022/09/26	13.2	26.36	15	26.38	26.25	-1.8	13,928	-0.01%
2022/09/23	0.8	26.70	1	26.65	26.65	-0.3	14,030	0.00%
2022/09/22	3.2	26.50	0	0.00	26.50	3.2	14,280	0.02%
2022/09/21	12	26.85	7	26.80	26.75	5	14,397	0.03%
2022/09/20	1	26.55	0.3	26.70	26.50	0.7	14,439	0.00%
2022/09/19	1.1	26.75	8.3	26.69	26.60	-7.2	14,574	-0.05%
2022/09/16	20	26.95	56	26.99	26.90	-36	14,830	-0.24%
2022/09/15	3.2	26.45	0.4	26.65	26.45	2.8	14,670	0.02%
2022/09/14	2.8	26.56	1.2	26.48	26.40	1.6	14,859	0.01%
2022/09/13	0.1	26.80	1	26.80	26.75	-0.9	15,390	-0.01%
2022/09/12	0	0.00	5	26.75	26.80	-5	15,786	-0.03%
2022/09/08	3	26.30	15	26.41	26.45	-12	16,168	-0.07%
2022/09/07	5.7	26.28	0	0.00	26.20	5.7	16,563	0.03%
2022/09/06	1	26.50	0.1	26.70	26.60	0.9	16,710	0.01%
2022/09/05	0	0.00	11	26.42	26.45	-11	16,861	-0.07%
2022/09/02	3.4	26.30	1	26.25	26.15	2.4	17,023	0.01%
2022/09/01	6.2	26.27	0	0.00	26.30	6.2	17,117	0.04%
2022/08/31	0	0.00	1	26.55	26.55	-1	17,015	-0.01%
2022/08/30	0.1	26.30	2	26.20	26.35	-1.9	17,038	-0.01%
2022/08/29	3.7	26.21	1	26.30	26.35	2.7	17,074	0.02%
2022/08/26	1.1	26.60	6.1	26.56	26.65	-5	17,112	-0.03%
2022/08/25	1.1	26.46	0.2	26.50	26.55	0.9	17,237	0.01%
2022/08/24	8	26.21	3	26.22	26.25	5	17,596	0.03%
2022/08/23	6.2	26.18	0	0.00	26.15	6.2	18,826	0.03%
2022/08/19	3	26.70	1	26.70	26.80	2	19,335	0.01%
2022/08/18	0.1	26.75	4	26.80	26.80	-3.9	19,534	-0.02%
2022/08/17	0.7	26.70	13	26.72	26.80	-12.3	19,732	-0.06%
2022/08/16	1	26.45	0	0.00	26.55	1	19,947	0.01%
2022/08/15	3.3	26.60	0	0.00	26.60	3.3	20,364	0.02%
2022/08/12	2.4	26.67	0	0.00	26.65	2.4	20,639	0.01%
2022/08/11	0	0.00	3	26.67	26.80	-3	20,912	-0.01%
2022/08/10	1	26.25	7	26.31	26.30	-6	21,162	-0.03%
2022/08/09	1	25.85	0	0.00	25.90	1	21,187	0.00%
2022/08/08	9.8	25.41	0	0.00	25.45	9.8	21,340	0.05%
2022/08/05	9.5	25.65	0	0.00	25.65	9.5	21,289	0.04%
2022/08/04	6.1	25.44	0	0.00	25.55	6.1	21,507	0.03%
2022/08/03	53	26.95	15	26.87	26.95	38	21,404	0.18%
2022/08/02	2.8	26.82	0	26.95	26.95	2.8	21,427	0.01%
2022/08/01	66	26.99	2	26.85	27.00	64	21,415	0.30%
2022/07/29	17.7	26.89	2	26.98	27.00	15.7	21,474	0.07%
2022/07/28	20	26.68	4	26.71	26.75	16	21,233	0.08%
2022/07/27	0.1	26.20	6.1	26.27	26.35	-5.9	21,094	-0.03%
2022/07/26	4	25.95	0	0.00	25.90	4	20,974	0.02%
2022/07/25	0	0.00	5	26.02	26.00	-5	20,901	-0.02%
2022/07/22	10.1	25.60	0	0.00	25.75	10.1	21,003	0.05%
2022/07/21	1	25.10	3.1	25.11	25.50	-2.1	20,972	-0.01%
2022/07/20	2.2	25.28	0	0.00	25.00	2.2	21,046	0.01%
2022/07/19	0	25.15	0	0.00	25.05	0	21,077	0.00%
2022/07/18	6	24.97	0	0.00	25.05	6	21,225	0.03%
2022/07/15	11	24.79	0	0.00	24.70	11	21,225	0.05%
2022/07/14	14.1	25.09	0	0.00	25.20	14.1	21,294	0.07%
2022/07/13	2	25.25	2.1	25.15	25.30	-0.1	21,346	0.00%
2022/07/12	4.3	24.48	9	24.46	24.50	-4.7	21,402	-0.02%
2022/07/11	11.1	25.31	2	25.45	25.30	9.1	21,405	0.04%
2022/07/08	6	25.69	6	25.77	25.50	0	21,700	0.00%
2022/07/07	9.6	25.43	9.8	25.52	25.55	-0.2	21,745	0.00%
2022/07/06	6	25.83	2	25.60	25.60	4	21,680	0.02%
2022/07/05	1	25.95	16	26.00	25.95	-15	21,855	-0.07%
2022/07/04	0	25.95	4	25.91	25.90	-4	21,929	-0.02%
2022/07/01	3	25.83	3	25.70	25.80	0	22,193	0.00%
2022/06/30	2	26.18	21	26.20	26.20	-19	22,426	-0.08%
2022/06/29	11	26.35	0	0.00	26.35	11	22,269	0.05%
2022/06/28	2	26.35	10	26.35	26.45	-8	22,321	-0.04%
2022/06/27	0.8	26.50	2	26.50	26.45	-1.2	22,337	-0.01%
2022/06/24	0	0.00	52	26.40	26.40	-52	22,154	-0.23%
2022/06/23	10	26.40	1	26.25	26.25	9	21,934	0.04%
2022/06/22	1	26.40	2	26.25	26.30	-1	21,769	0.00%
2022/06/21	11	26.30	51.1	26.30	26.40	-40.1	21,655	-0.18%
2022/06/20	3	25.88	0	0.00	25.80	3	21,249	0.01%
2022/06/17	9.2	26.02	1	26.30	25.85	8.2	20,924	0.04%
2022/06/16	0	0.00	10	26.30	26.40	-10	20,568	-0.05%
2022/06/15	2	26.35	1	26.45	26.40	1	20,682	0.00%
2022/06/14	8	26.40	2.3	26.38	26.50	5.7	20,708	0.03%
2022/06/13	18.2	26.00	5	26.04	26.20	13.2	20,681	0.06%
2022/06/10	6.2	26.26	0	0.00	26.20	6.2	20,562	0.03%
2022/06/09	1	26.55	0	0.00	26.40	1	20,562	0.00%
2022/06/08	0.4	26.50	0	0.00	26.45	0.4	20,569	0.00%
2022/06/07	0	0.00	1	26.45	26.45	-1	20,624	0.00%
2022/06/06	0.2	26.35	0	0.00	26.35	0.2	20,684	0.00%
2022/06/02	1	26.40	0	0.00	26.40	1	20,909	0.00%
2022/06/01	41.1	26.97	0.1	26.75	26.50	41	21,246	0.19%
2022/05/31	3	26.60	5	27.35	27.35	-2	20,960	-0.01%
2022/05/30	0.2	26.95	2	26.95	26.95	-1.8	19,744	-0.01%
2022/05/27	0	0.00	1	26.50	26.55	-1	19,459	-0.01%
2022/05/26	0.1	26.25	0	0.00	26.25	0.1	19,429	0.00%
2022/05/25	2.1	26.16	4	26.30	26.35	-1.9	19,678	-0.01%
2022/05/24	4	26.50	10.6	26.55	26.50	-6.6	19,804	-0.03%
2022/05/23	0	0.00	2	26.50	26.25	-2	19,567	-0.01%
2022/05/20	0.3	26.00	12	26.03	26.20	-11.7	19,291	-0.06%
2022/05/19	6	25.78	11	25.88	25.80	-5	19,053	-0.03%
2022/05/18	15	26.02	3.1	26.25	26.35	12	18,812	0.06%
2022/05/17	3	25.70	0	0.00	25.50	3	18,588	0.02%
2022/05/16	35.2	25.55	21.3	25.44	25.70	13.9	18,547	0.07%
2022/05/13	7	25.59	33	25.62	25.60	-26	18,389	-0.14%
2022/05/12	7.4	25.56	0	0.00	25.50	7.4	18,420	0.04%
2022/05/11	2.5	26.27	4	26.20	26.35	-1.5	18,171	-0.01%
2022/05/10	6	26.38	10	26.33	26.35	-4	18,077	-0.02%
2022/05/09	5.2	26.25	10.5	26.22	26.10	-5.4	18,003	-0.03%
2022/05/06	4	26.79	14	26.81	26.85	-10	18,006	-0.06%
2022/05/05	15.2	27.29	0.2	27.20	27.10	15	18,118	0.08%
2022/05/04	6.5	27.40	9	27.40	27.40	-2.5	18,084	-0.01%
2022/05/03	6.1	27.54	5	27.70	27.50	1.1	18,343	0.01%
2022/04/29	6	27.68	1	27.80	27.80	5	18,470	0.03%
2022/04/28	7.3	27.46	5	27.55	27.60	2.3	18,634	0.01%
2022/04/27	1.2	27.63	44	27.65	27.65	-42.8	18,543	-0.23%
2022/04/26	2	28.10	6	27.85	28.00	-4	18,531	-0.02%
2022/04/25	0.4	27.60	2	27.70	27.60	-1.6	18,432	-0.01%
2022/04/22	4.1	27.97	9	27.82	27.95	-4.9	18,353	-0.03%
2022/04/21	12	27.78	0	0.00	27.70	12	18,387	0.07%
2022/04/20	1	27.50	9	27.93	28.10	-8	18,500	-0.04%
2022/04/19	11.1	27.89	2	28.10	27.75	9.1	18,465	0.05%
2022/04/18	4	27.51	45	27.81	27.80	-41	18,595	-0.22%
2022/04/15	0.1	28.55	10	28.57	28.40	-10	18,348	-0.05%
2022/04/14	5.2	28.96	4	28.84	28.60	1.2	18,334	0.01%
2022/04/13	1	29.35	7	29.56	29.55	-6	18,102	-0.03%
2022/04/12	0	29.50	2	29.55	29.60	-2	17,969	-0.01%
2022/04/11	6	29.75	10.1	29.56	29.65	-4.1	17,812	-0.02%
2022/04/08	7.2	29.45	1.1	29.45	29.50	6.1	17,646	0.03%
2022/04/07	7.2	29.55	11.4	29.32	29.10	-4.2	17,519	-0.02%
2022/04/06	5	29.07	31.2	29.16	29.75	-26.2	17,130	-0.15%
2022/04/01	1.1	28.31	0	0.00	28.50	1.1	16,701	0.01%
2022/03/31	0	0.00	67	28.27	28.45	-67	16,554	-0.40%
2022/03/30	3	28.00	24.3	27.98	28.00	-21.3	16,221	-0.13%
2022/03/29	0	0.00	8	27.76	27.65	-8	15,994	-0.05%
2022/03/28	21.1	27.68	0	0.00	27.80	21.1	15,957	0.13%
2022/03/25	0	0.00	16	27.68	27.75	-16	15,883	-0.10%
2022/03/24	10	27.50	28	27.56	27.60	-18	15,791	-0.11%
2022/03/23	0	0.00	12	27.42	27.50	-12	15,821	-0.08%
2022/03/22	4	26.95	2	27.15	27.20	2	15,653	0.01%
2022/03/21	27.5	27.07	9.7	27.06	27.00	17.8	15,565	0.11%
2022/03/18	3	26.83	27.6	26.98	27.00	-24.6	15,517	-0.16%
2022/03/17	6	26.58	3.3	26.53	26.55	2.7	15,079	0.02%
2022/03/16	2.3	26.04	14.3	26.11	26.30	-12.1	14,874	-0.08%
2022/03/15	2	25.80	1	25.80	25.90	1	14,711	0.01%
2022/03/14	1.1	25.56	9	25.76	25.95	-7.9	14,695	-0.05%
2022/03/11	1	25.55	6	25.58	25.60	-5	14,709	-0.03%
2022/03/10	9.1	25.60	5	25.58	25.75	4.1	14,721	0.03%
2022/03/09	11	25.10	10.2	25.18	25.10	0.8	14,629	0.01%
2022/03/08	35.5	25.12	6.1	25.19	25.05	29.4	14,503	0.20%
2022/03/07	33.2	25.30	3	25.42	25.50	30.2	14,280	0.21%
2022/03/04	11.8	25.91	0	0.00	26.00	11.8	14,549	0.08%
2022/03/03	0	0.00	1	26.20	26.25	-1	14,587	-0.01%
2022/03/02	1	25.95	0.2	26.25	26.25	0.8	14,666	0.01%
2022/03/01	4.2	25.37	2	26.08	26.10	2.2	14,606	0.01%
2022/02/25	15.1	25.60	52	25.60	25.70	-36.9	14,418	-0.26%
2022/02/24	12.2	25.83	2	25.85	25.85	10.2	13,978	0.07%
2022/02/23	3	26.13	0	0.00	26.25	3	13,716	0.02%
2022/02/22	35.6	26.00	14.1	26.13	26.20	21.6	13,725	0.16%
2022/02/21	4	26.30	11.2	26.26	26.35	-7.2	13,701	-0.05%
2022/02/18	5.2	26.41	21.4	26.41	26.35	-16.2	13,812	-0.12%
2022/02/17	3	26.47	18.6	26.54	26.60	-15.6	13,849	-0.11%
2022/02/16	3	26.40	3	26.43	26.35	0	13,860	0.00%
2022/02/15	0.5	26.35	4	26.29	26.20	-3.5	13,890	-0.03%
2022/02/14	1	26.10	14.1	26.15	26.40	-13.1	13,880	-0.09%
2022/02/11	3.4	26.52	0	0.00	26.55	3.4	13,718	0.02%
2022/02/10	12	26.36	10	26.45	26.60	2	13,790	0.01%
2022/02/09	4.2	26.36	18.2	26.41	26.55	-14	13,764	-0.10%
2022/02/08	117.6	26.12	9	26.01	26.20	108.6	13,636	0.80%	大買/鉅額交易
2022/02/07	17	25.08	5.4	25.63	25.75	11.6	13,397	0.09%
2022/01/26	20	25.08	0	0.00	25.15	20	13,050	0.15%
2022/01/25	4	24.80	0	0.00	25.10	4	13,017	0.03%
2022/01/24	14	24.94	15	25.00	25.15	-1	12,765	-0.01%
2022/01/21	3.6	25.13	30	25.14	25.20	-26.4	12,770	-0.21%
2022/01/20	2	25.28	5.6	25.38	25.50	-3.6	12,567	-0.03%
2022/01/19	0.1	25.35	1	25.25	25.35	-0.9	12,445	-0.01%
2022/01/18	0.5	25.35	1	25.40	25.35	-0.5	12,468	0.00%
2022/01/17	4	25.38	0	0.00	25.35	4	12,371	0.03%
2022/01/14	13.3	25.61	45	25.62	25.50	-31.8	12,245	-0.26%
2022/01/13	45	25.62	10.1	25.67	25.80	35	12,173	0.29%
2022/01/12	8	25.44	22.8	25.44	25.55	-14.8	11,969	-0.12%
2022/01/11	27	25.34	13	25.34	25.45	14	11,936	0.12%
2022/01/10	10	25.00	35.7	24.91	25.10	-25.7	11,772	-0.22%
2022/01/07	2	24.93	67	24.98	25.00	-65	11,806	-0.55%
2022/01/06	1	24.66	13	24.68	24.80	-12	11,623	-0.10%
2022/01/05	10	24.60	11	24.55	24.65	-1	11,484	-0.01%
2022/01/03	15.1	24.47	3	24.70	24.40	12.1	11,606	0.10%
2021/12/30	20	24.54	2	24.60	24.50	18	11,545	0.16%
2021/12/29	1	24.45	51	24.50	24.55	-50	11,615	-0.43%
2021/12/28	219	24.30	9	24.36	24.35	210	11,614	1.81%	大買/鉅額交易
2021/12/27	204	24.30	6.2	24.25	24.25	197.8	11,573	1.71%	大買/鉅額交易
2021/12/24	0.1	24.15	0	0.00	24.20	0.1	11,784	0.00%
2021/12/23	4	24.09	0.2	24.15	24.15	3.8	11,908	0.03%
2021/12/22	9.3	24.01	5	24.10	24.10	4.3	12,045	0.04%
2021/12/21	5.2	24.14	10.8	24.08	24.10	-5.6	12,066	-0.05%
2021/12/20	14	23.92	0.5	24.05	23.95	13.5	12,072	0.11%
2021/12/17	0	0.00	5.2	24.07	24.15	-5.2	12,008	-0.04%
2021/12/16	21	23.85	0	0.00	23.95	21	11,898	0.18%
2021/12/15	9	23.92	9	23.91	23.90	0	12,243	0.00%
2021/12/14	68	23.90	2	23.90	23.90	66	12,569	0.52%
2021/12/13	11.2	24.16	6.6	24.30	24.10	4.6	12,520	0.04%
2021/12/10	1	24.05	26	24.14	24.10	-25	12,483	-0.20%
2021/12/09	3	23.95	7	24.01	24.00	-4	12,461	-0.03%
2021/12/08	1.9	23.95	9	23.97	24.00	-7.1	12,429	-0.06%
2021/12/07	0.2	23.80	57.7	23.95	24.00	-57.5	12,364	-0.47%
2021/12/06	0	0.00	2	23.78	23.80	-2	12,355	-0.02%
2021/12/03	6	23.69	0	23.75	23.75	6	12,455	0.05%
2021/12/02	1	23.55	6	23.68	23.70	-5	12,452	-0.04%
2021/12/01	0.3	23.35	0	0.00	23.60	0.3	12,410	0.00%
2021/11/30	9.7	23.20	0	0.00	23.10	9.7	12,353	0.08%
2021/11/29	9.6	23.26	30	23.35	23.30	-20.4	11,718	-0.17%
2021/11/26	10.1	23.48	2	23.50	23.50	8.1	11,677	0.07%
2021/11/25	1.1	23.70	0	0.00	23.80	1.1	11,846	0.01%
2021/11/24	2	23.60	1.1	23.70	23.70	0.9	11,964	0.01%
2021/11/23	24.3	23.56	3.4	23.56	23.60	20.9	12,109	0.17%
2021/11/22	2.2	23.70	5	23.70	23.70	-2.8	12,531	-0.02%
2021/11/19	46.6	23.71	10	23.92	23.75	36.6	12,989	0.28%
2021/11/18	1	23.90	43.7	23.94	24.00	-42.7	13,360	-0.32%
2021/11/17	12	23.70	2.5	23.75	23.85	9.5	13,323	0.07%
2021/11/16	3.1	23.48	0.1	23.50	23.60	3.1	13,402	0.02%
2021/11/15	9.3	23.56	6.9	23.47	23.50	2.4	13,513	0.02%
2021/11/12	0	0.00	20	23.24	23.40	-20	13,464	-0.15%
2021/11/11	1	23.05	0	0.00	23.15	1	13,651	0.01%
2021/11/10	0.1	23.03	60.4	23.05	23.10	-60.3	13,777	-0.44%
2021/11/09	2	22.93	0.7	23.00	23.05	1.3	13,822	0.01%
2021/11/08	1	22.95	14	22.95	23.00	-13	13,749	-0.09%
2021/11/05	2	22.88	0	0.00	23.00	2	13,791	0.01%
2021/11/04	1	22.85	2	22.85	22.95	-1	13,743	-0.01%
2021/11/03	8.1	22.87	0	22.90	22.95	8	13,836	0.06%
2021/11/02	0	0.00	1	22.90	22.95	-1	13,927	-0.01%
2021/11/01	0.1	22.90	0.1	22.90	22.85	0	13,985	0.00%
2021/10/29	0.3	22.83	0	0.00	22.90	0.3	13,998	0.00%
2021/10/28	0	0.00	0.4	22.90	22.90	-0.4	13,916	0.00%
2021/10/27	5	22.87	13.7	22.89	22.90	-8.7	13,939	-0.06%
2021/10/26	5	22.92	25.4	22.93	22.90	-20.4	14,081	-0.15%
2021/10/25	1	22.75	5	22.75	22.80	-4	13,961	-0.03%
2021/10/22	0.5	22.79	0	0.00	22.80	0.5	14,068	0.00%
2021/10/21	0	0.00	10	22.80	22.80	-10	14,115	-0.07%
2021/10/20	0.1	22.75	10.1	22.70	22.80	-10	14,108	-0.07%
2021/10/19	0	0.00	7	22.80	22.80	-7	14,230	-0.05%
2021/10/18	1	22.70	9	22.68	22.70	-8	14,205	-0.06%
2021/10/15	0	22.65	20.7	22.57	22.60	-20.7	14,220	-0.15%
2021/10/14	5	22.40	0	22.50	22.40	5	14,164	0.04%
2021/10/13	4	22.46	4	22.43	22.45	0	14,276	0.00%
2021/10/12	3.9	22.37	0	0.00	22.50	3.9	14,367	0.03%
2021/10/07	0	0.00	0.1	22.55	22.55	-0.1	14,274	0.00%
2021/10/05	0	0.00	4	22.41	22.35	-4	14,240	-0.03%
2021/10/04	2.2	22.36	2	22.30	22.45	0.2	14,218	0.00%
2021/10/01	5.1	22.34	1	22.35	22.40	4.1	14,208	0.03%
2021/09/30	1	22.50	0	0.00	22.55	1	14,047	0.01%
2021/09/29	6.1	22.39	0	0.00	22.55	6.1	13,960	0.04%
2021/09/28	0.1	22.55	0.1	22.60	22.55	0	13,853	0.00%
2021/09/27	4	22.55	0	0.00	22.60	4	13,842	0.03%
2021/09/24	12	22.53	0	0.00	22.60	12	13,838	0.09%
2021/09/23	1.1	22.45	20	22.50	22.50	-18.9	13,891	-0.14%
2021/09/22	20.2	22.25	0	0.00	22.25	20.2	13,936	0.14%
2021/09/17	2	22.50	2	22.75	22.50	0	13,614	0.00%
2021/09/16	1	22.70	0	0.00	22.75	1	13,269	0.01%
2021/09/15	12	22.61	0	0.00	22.65	12	13,272	0.09%
2021/09/14	11	22.51	0	0.00	22.70	11	13,385	0.08%
2021/09/13	1	22.60	0	22.60	22.60	1	13,394	0.01%
2021/09/10	3	22.43	0	0.00	22.50	3	13,508	0.02%
2021/09/09	11	22.37	11	22.45	22.35	0	13,836	0.00%
2021/09/08	5	22.40	0	0.00	22.55	5	13,836	0.04%
2021/09/07	20	22.55	0	0.00	22.55	20	13,793	0.14%
2021/09/06	4	22.71	2	22.75	22.65	2	13,824	0.01%
2021/09/03	15	22.60	1	22.70	22.80	14	13,838	0.10%
2021/09/01	1.1	22.80	1	22.75	22.85	0.1	13,752	0.00%
2021/08/31	4	22.68	6	22.65	22.90	-2	13,706	-0.01%
2021/08/30	0.1	22.65	244	22.65	22.80	-243.9	13,469	-1.81%	大賣/鉅額交易
2021/08/27	2	22.40	40	22.45	22.45	-38	13,317	-0.29%
2021/08/26	36.2	21.98	0	0.00	22.10	36.2	13,130	0.28%
2021/08/25	78	23.05	30	23.08	23.05	48	12,765	0.38%
2021/08/24	9	23.06	92	23.05	23.10	-83	12,247	-0.68%
2021/08/23	3	23.05	10	23.05	23.05	-7	11,894	-0.06%
2021/08/20	20.1	23.00	5.1	23.05	23.00	15	11,824	0.13%
2021/08/19	21	23.05	4	23.01	23.00	17	12,066	0.14%
2021/08/18	0	0.00	49	23.10	23.15	-49	11,913	-0.41%
2021/08/17	17.5	23.04	12	23.09	23.15	5.5	11,877	0.05%
2021/08/16	5.1	22.96	5	23.00	23.00	0.1	11,648	0.00%
2021/08/13	7	23.02	5	23.05	23.10	2	11,574	0.02%
2021/08/12	12	23.10	38	23.07	23.10	-26	11,601	-0.22%
2021/08/11	0	0.00	19	23.08	23.10	-19	11,655	-0.16%
2021/08/10	11	23.00	5.1	23.00	23.00	5.9	11,701	0.05%
2021/08/09	0.1	23.00	3	22.93	23.05	-2.9	12,092	-0.02%
2021/08/05	0	0.00	37.1	23.01	23.10	-37.1	12,567	-0.30%
2021/08/04	0	0.00	30	22.98	23.00	-30	13,387	-0.22%
2021/08/03	2	22.90	6.1	22.95	23.00	-4.1	13,574	-0.03%
2021/08/02	5	22.90	4.1	22.93	22.95	0.9	13,711	0.01%
2021/07/30	3.1	22.80	6	22.75	22.75	-2.9	13,755	-0.02%
2021/07/29	0	0.00	1	22.85	22.90	-1	13,733	-0.01%
2021/07/28	5	22.70	3	22.75	22.80	2	13,804	0.01%
2021/07/27	0.1	22.85	0.2	22.85	22.90	-0.1	14,110	0.00%
2021/07/26	4	22.94	21	23.01	22.85	-17	14,583	-0.12%
2021/07/23	0.6	23.00	47	23.00	23.00	-46.4	14,578	-0.32%
2021/07/22	15	22.95	2	22.93	22.95	13	14,534	0.09%
2021/07/21	5	22.80	0	0.00	22.85	5	14,517	0.03%
2021/07/20	26	22.80	0	22.80	22.75	26	14,656	0.18%
2021/07/19	2	22.85	0.3	23.00	23.00	1.7	14,673	0.01%
2021/07/16	2	22.90	21.1	22.85	22.95	-19.1	14,780	-0.13%
2021/07/15	6.1	22.86	0	0.00	22.85	6.1	14,887	0.04%
2021/07/14	0	0.00	10.1	22.81	22.90	-10.1	14,975	-0.07%
2021/07/13	0	0.00	1	22.80	22.80	-1	15,143	-0.01%
2021/07/12	16	22.79	120	22.79	22.70	-104	15,188	-0.68%	大賣/鉅額交易
2021/07/09	13.1	22.59	2.2	22.59	22.65	10.9	15,270	0.07%
2021/07/08	5	22.55	28	22.55	22.55	-23	15,284	-0.15%
2021/07/07	2.1	22.52	2	22.50	22.50	0.1	15,334	0.00%
2021/07/06	2	22.60	17	22.60	22.60	-15	15,402	-0.10%
2021/07/05	4	22.49	0.4	22.50	22.60	3.6	15,468	0.02%
2021/07/02	13.1	22.49	2	22.45	22.45	11.1	15,504	0.07%
2021/07/01	11	22.56	3	22.60	22.50	8	15,588	0.05%
2021/06/30	0	0.00	11	22.65	22.70	-11	15,659	-0.07%
2021/06/29	0	0.00	3	22.53	22.55	-3	15,697	-0.02%
2021/06/28	0	0.00	14	22.55	22.60	-14	15,821	-0.09%
2021/06/25	0	0.00	1	22.45	22.45	-1	15,888	-0.01%
2021/06/24	2	22.30	0	22.40	22.35	2	16,016	0.01%
2021/06/23	1	22.45	21	22.41	22.40	-20	16,136	-0.12%
2021/06/22	0	0.00	15	22.30	22.25	-15	16,061	-0.09%
2021/06/21	26	22.06	28.2	22.32	22.35	-2.2	16,091	-0.01%
2021/06/18	1.1	22.11	2	22.20	22.10	-0.9	16,007	-0.01%
2021/06/17	1	22.10	0	22.30	22.30	1	15,716	0.01%
2021/06/16	7.6	22.20	13.6	22.23	22.30	-6.1	16,117	-0.04%
2021/06/15	3.1	22.17	8.2	22.30	22.30	-5.1	16,149	-0.03%
2021/06/11	2	22.10	0.1	22.20	22.20	1.9	16,403	0.01%
2021/06/10	1	22.00	16	22.14	22.10	-15	16,643	-0.09%
2021/06/09	2	22.10	0	0.00	22.10	2	16,750	0.01%
2021/06/08	0	0.00	2	22.10	22.15	-2	16,868	-0.01%
2021/06/07	5.4	22.05	1	22.00	22.10	4.4	17,111	0.03%
2021/06/04	12.1	22.18	3	22.22	22.25	9.1	17,260	0.05%
2021/06/03	7.1	22.25	2	22.28	22.25	5.1	17,736	0.03%
2021/06/02	4	22.25	9	22.29	22.30	-5	17,919	-0.03%
2021/06/01	0	0.00	1	22.20	22.20	-1	17,974	-0.01%
2021/05/31	1	21.95	7	21.97	22.00	-6	18,220	-0.03%
2021/05/28	6	21.74	4	21.79	21.85	2	18,356	0.01%
2021/05/27	6	21.64	0	0.00	21.70	6	18,689	0.03%
2021/05/26	0	0.00	9.3	21.78	21.80	-9.3	18,767	-0.05%
2021/05/25	0	0.00	17	21.56	21.75	-17	18,950	-0.09%
2021/05/24	22.1	21.51	0	0.00	21.50	22.1	18,997	0.12%
2021/05/21	1	21.85	9	21.67	21.65	-8	19,245	-0.04%
2021/05/20	37.1	21.49	0	0.00	21.55	37.1	19,338	0.19%
2021/05/19	4	21.59	7.1	21.62	21.65	-3.1	19,349	-0.02%
2021/05/18	100	21.60	14	21.51	21.65	86	19,349	0.44%
2021/05/17	27.1	21.15	9	21.12	21.10	18.1	19,591	0.09%
2021/05/14	12	21.57	8	21.66	21.70	4	19,253	0.02%
2021/05/13	40	21.32	2	21.53	21.45	38	19,039	0.20%
2021/05/12	44.1	21.63	42.3	21.68	21.50	1.8	18,657	0.01%
2021/05/11	18.2	22.46	12	22.59	22.40	6.2	17,762	0.03%
2021/05/10	9	22.69	65	22.67	22.80	-56	17,585	-0.32%
2021/05/07	0	0.00	2	22.45	22.50	-2	17,731	-0.01%
2021/05/06	7	22.31	10.9	22.29	22.35	-3.9	17,811	-0.02%
2021/05/05	73	22.29	10	22.25	22.20	63	17,760	0.35%
2021/05/04	12.3	22.19	30	22.37	22.25	-17.7	17,799	-0.10%
2021/05/03	33.8	22.35	39	22.38	22.40	-5.2	17,488	-0.03%
2021/04/29	1	22.90	5.2	22.92	22.90	-4.2	17,233	-0.02%
2021/04/28	22	22.90	27	22.90	23.00	-5	17,252	-0.03%
2021/04/27	8	22.93	1	22.90	22.95	7	17,516	0.04%
2021/04/26	13	22.90	5	22.85	23.00	8	17,539	0.05%
2021/04/23	4.3	22.77	113	22.71	22.75	-108.7	17,481	-0.62%	大賣/鉅額交易
2021/04/22	24	22.87	8.3	22.90	22.90	15.7	17,542	0.09%
2021/04/21	71	22.95	17	22.95	22.90	54	17,411	0.31%
2021/04/20	27.5	22.96	10	22.97	22.90	17.5	17,307	0.10%
2021/04/19	52.5	22.81	32.3	22.92	23.00	20.2	17,248	0.12%
2021/04/16	3.7	22.55	9.3	22.56	22.70	-5.6	17,151	-0.03%
2021/04/15	3.3	22.50	35	22.45	22.50	-31.7	17,364	-0.18%
2021/04/14	22	22.20	0	0.00	22.25	22	17,322	0.13%
2021/04/13	1	22.30	55	22.25	22.25	-54	17,373	-0.31%
2021/04/12	6.3	22.10	2	22.10	22.15	4.3	17,373	0.02%
2021/04/09	22	22.10	3	22.10	22.10	19	17,436	0.11%
2021/04/08	9	22.13	1	22.10	22.10	8	17,463	0.05%
2021/04/07	12	22.10	13.1	22.20	22.20	-1.1	17,684	-0.01%
2021/04/06	8	22.08	13.1	22.10	22.10	-5.1	17,678	-0.03%
2021/04/01	34	22.09	1.3	22.11	22.05	32.7	17,607	0.19%
2021/03/31	107	22.20	0	0.00	22.20	107	17,499	0.61%	大買/鉅額交易
2021/03/30	6.3	22.12	1.1	22.20	22.25	5.2	17,349	0.03%
2021/03/29	1	22.15	36.1	22.15	22.20	-35.1	17,225	-0.20%
2021/03/26	2	22.03	2.3	22.05	22.05	-0.3	17,110	0.00%
2021/03/25	0	0.00	23.2	22.00	22.05	-23.2	16,997	-0.14%
2021/03/24	1	21.90	1.2	21.81	21.90	-0.2	17,042	0.00%
2021/03/23	1	21.80	2	21.80	21.85	-1	17,006	-0.01%
2021/03/22	18	21.82	1	21.80	21.85	17	17,098	0.10%
2021/03/19	15.4	21.61	0	0.00	21.50	15.4	17,165	0.09%
2021/03/18	7	21.91	0	0.00	21.95	7	16,788	0.04%
2021/03/17	17.3	21.91	0	0.00	21.90	17.3	16,831	0.10%
2021/03/16	22	22.05	219	22.05	22.15	-197	16,770	-1.17%	大賣/鉅額交易
2021/03/15	13	21.84	12	21.90	21.95	1	17,043	0.01%
2021/03/12	5	21.54	2.2	21.68	21.75	2.9	17,330	0.02%
2021/03/11	3	21.70	22	21.80	21.60	-19	17,493	-0.11%
2021/03/10	15	21.55	168.7	21.56	21.60	-153.7	17,361	-0.89%	大賣/鉅額交易
2021/03/09	206	21.55	55.9	21.41	21.50	150.1	17,252	0.87%	大買/鉅額交易
2021/03/08	37.1	21.10	1	21.10	21.10	36.1	16,883	0.21%
2021/03/05	1	21.10	0	0.00	21.10	1	16,766	0.01%
2021/03/04	6.3	21.07	0	0.00	21.05	6.3	17,400	0.04%
2021/03/03	8.5	21.30	6.3	21.30	21.25	2.2	17,280	0.01%
2021/03/02	4	21.25	10.1	21.22	21.15	-6.1	17,097	-0.04%
2021/02/26	67.1	21.00	2	21.20	20.85	65.1	16,741	0.39%
2021/02/25	6	21.24	20	21.27	21.35	-14	16,235	-0.09%
2021/02/24	14	21.10	6.3	21.22	21.10	7.7	16,143	0.05%
2021/02/23	9	20.91	8.9	20.99	21.10	0.1	16,111	0.00%
2021/02/22	21.3	20.88	25.5	20.90	20.80	-4.2	15,976	-0.03%
2021/02/19	7	20.76	13	20.90	20.90	-6	16,074	-0.04%
2021/02/18	15	20.85	28	20.90	20.85	-13	16,145	-0.08%
2021/02/17	2	20.70	55.4	20.80	20.80	-53.4	16,250	-0.33%
2021/02/05	1	20.50	2	20.50	20.60	-1	15,959	-0.01%
2021/02/04	4	20.40	1	20.45	20.40	3	16,049	0.02%
2021/02/03	10.2	20.43	7	20.45	20.40	3.2	16,418	0.02%
2021/02/02	1	20.40	5	20.42	20.40	-4	16,717	-0.02%
2021/02/01	4	20.40	7	20.40	20.30	-3	16,805	-0.02%
2021/01/29	84.9	20.25	0	20.30	20.20	84.8	16,838	0.50%
2021/01/28	43	20.34	7	20.31	20.35	36	16,605	0.22%
2021/01/27	8	20.47	1	20.50	20.40	7	16,491	0.04%
2021/01/26	33	20.47	1	20.50	20.45	32	16,490	0.19%
2021/01/25	0	0.00	0.6	20.70	20.70	-0.6	16,461	0.00%
2021/01/22	15	20.41	1	20.40	20.40	14	16,638	0.08%
2021/01/21	24	20.59	0	0.00	20.50	24	16,522	0.15%
2021/01/20	32.9	20.61	55	20.70	20.50	-22.1	16,491	-0.13%
2021/01/19	17	20.90	3.1	20.94	20.90	13.9	16,147	0.09%
2021/01/18	44	20.92	49.7	20.90	20.95	-5.7	16,144	-0.04%
2021/01/15	8	21.17	2	21.15	21.05	6	16,036	0.04%
2021/01/14	5	21.25	0	0.00	21.30	5	16,029	0.03%
2021/01/13	24	21.33	5.9	21.26	21.25	18.1	16,070	0.11%
2021/01/12	22	21.34	0	0.00	21.30	22	16,086	0.14%
2021/01/11	11	21.40	6.1	21.50	21.50	4.9	16,130	0.03%
2021/01/08	0.1	21.20	14.1	21.42	21.50	-14	16,091	-0.09%
2021/01/07	1.4	21.14	0	0.00	21.25	1.4	15,881	0.01%
2021/01/06	9	21.11	0	0.00	21.00	9	15,806	0.06%
2021/01/05	2	21.10	6.1	21.09	21.25	-4.1	15,685	-0.03%
2021/01/04	18	21.16	5	21.15	21.10	13	15,707	0.08%
2020/12/31	5	21.30	5	21.35	21.35	0	15,600	0.00%
2020/12/30	67.6	21.12	110.3	21.16	21.35	-42.6	15,531	-0.27%	大賣/
2020/12/29	5	20.80	0	0.00	20.90	5	15,347	0.03%
2020/12/28	8	20.75	1	20.75	20.80	7	15,271	0.05%
2020/12/25	7.4	20.77	1	20.75	20.80	6.4	15,315	0.04%
2020/12/24	0	0.00	1	20.75	20.70	-1	15,388	-0.01%
2020/12/23	10	20.68	6.1	20.70	20.70	3.9	15,549	0.03%
2020/12/22	2	20.80	0	0.00	20.70	2	15,733	0.01%
2020/12/21	16	20.73	64	20.80	20.80	-48	16,113	-0.30%
2020/12/18	2	20.75	10	20.65	20.75	-8	16,333	-0.05%
2020/12/17	0	0.00	20	20.75	20.70	-20	16,399	-0.12%
2020/12/16	5	20.69	0	20.80	20.75	5	16,431	0.03%
2020/12/15	8	20.56	15	20.55	20.60	-7	16,446	-0.04%
2020/12/14	28	20.73	0	0.00	20.65	28	16,425	0.17%
2020/12/11	37	20.75	52	20.84	20.85	-15	16,384	-0.09%
2020/12/10	88.1	20.55	70	20.54	20.60	18.1	16,209	0.11%
2020/12/09	43.1	20.52	89.4	20.50	20.60	-46.3	15,936	-0.29%
2020/12/08	67.1	20.84	34	20.94	20.85	33.1	15,427	0.21%
2020/12/07	38	21.16	53.8	21.24	21.30	-15.8	15,022	-0.11%
2020/12/04	10.1	21.30	1	21.30	21.35	9.1	14,919	0.06%
2020/12/03	12.2	21.24	0	0.00	21.25	12.2	14,870	0.08%
2020/12/02	9.2	21.23	3	21.23	21.35	6.2	14,919	0.04%
2020/12/01	39	21.25	3	21.40	21.40	36	15,101	0.24%
2020/11/30	13.1	21.29	2	21.30	21.30	11.1	15,230	0.07%
2020/11/27	12	21.39	6.3	21.45	21.40	5.7	14,897	0.04%
2020/11/26	22.7	21.39	203	21.45	21.50	-180.3	14,990	-1.20%	大賣/鉅額交易
2020/11/25	1	21.50	1	21.55	21.50	0	15,331	0.00%
2020/11/24	1	21.45	8	21.48	21.50	-7	15,346	-0.05%
2020/11/23	2	21.60	10.3	21.62	21.60	-8.3	15,409	-0.05%
2020/11/20	10	21.57	0	0.00	21.60	10	15,382	0.07%
2020/11/19	6	21.63	0	0.00	21.70	6	15,365	0.04%
2020/11/18	1	21.70	14	21.74	21.80	-13	15,276	-0.09%
2020/11/17	5	21.55	0.1	21.63	21.65	4.9	15,116	0.03%
2020/11/16	2	21.50	42	21.55	21.65	-40	15,413	-0.26%
2020/11/13	1.8	21.37	3	21.38	21.50	-1.2	15,386	-0.01%
2020/11/12	225	21.49	6	21.51	21.40	219	15,490	1.41%	大買/鉅額交易
2020/11/11	4.6	21.63	22	21.63	21.75	-17.4	15,461	-0.11%
2020/11/10	1	21.35	30.2	21.35	21.45	-29.2	15,358	-0.19%
2020/11/09	12	21.08	21	21.04	21.05	-9	15,268	-0.06%
2020/11/06	0	0.00	3	20.82	20.90	-3	15,375	-0.02%
2020/11/05	6	20.65	3	20.67	20.80	3	15,553	0.02%
2020/11/03	3	20.55	7	20.54	20.60	-4	17,096	-0.02%
2020/11/02	2.5	20.22	2.6	20.12	20.45	-0.1	17,755	0.00%
2020/10/30	21.2	20.12	1	20.10	20.05	20.2	18,137	0.11%
2020/10/29	33.9	20.16	5	20.15	20.15	28.9	18,163	0.16%
2020/10/28	7	20.23	14.1	20.25	20.30	-7.1	18,424	-0.04%
2020/10/27	17.1	20.28	15	20.33	20.40	2.1	18,600	0.01%
2020/10/26	70.5	20.37	6.1	20.32	20.40	64.3	19,031	0.34%
2020/10/23	9.5	20.27	0	0.00	20.30	9.5	19,443	0.05%
2020/10/22	3.2	20.21	0.3	20.45	20.40	2.9	19,734	0.01%
2020/10/21	4	20.21	1	20.30	20.20	3	19,868	0.02%
2020/10/20	4	20.25	0.1	20.35	20.25	4	19,924	0.02%
2020/10/19	35	20.35	0	0.00	20.35	35	19,994	0.18%
2020/10/16	74	20.40	153	20.45	20.30	-79	20,192	-0.39%	大賣/
2020/10/15	13	20.48	2	20.50	20.45	11	20,375	0.05%
2020/10/14	2	20.60	1	20.65	20.60	1	20,450	0.00%
2020/10/13	6	20.67	0	0.00	20.65	6	20,613	0.03%
2020/10/12	8	20.72	61	20.70	20.75	-53	20,746	-0.26%
2020/10/08	156	20.70	4	20.71	20.80	152	20,795	0.73%	大買/鉅額交易
2020/10/07	10	20.77	1	20.75	20.70	9	20,850	0.04%
2020/10/06	26.8	20.80	3	20.85	20.85	23.8	21,024	0.11%
2020/10/05	0	0.00	1	20.65	20.65	-1	21,185	0.00%
2020/09/30	7	20.64	12.2	20.65	20.55	-5.2	21,281	-0.02%
2020/09/29	9	20.63	11	20.65	20.60	-2	21,381	-0.01%
2020/09/28	4	20.33	61	20.60	20.60	-57	21,493	-0.27%
2020/09/25	22	20.13	0	0.00	20.15	22	21,576	0.10%
2020/09/24	59.4	19.95	135	19.94	19.90	-75.6	21,593	-0.35%	大賣/
2020/09/23	73	20.30	102.1	20.25	20.20	-29.1	21,306	-0.14%	大賣/
2020/09/22	27	20.47	0	0.00	20.45	27	21,229	0.13%
2020/09/21	44	20.74	0	0.00	20.70	44	21,153	0.21%
2020/09/18	15.3	20.90	0	0.00	20.90	15.3	21,191	0.07%
2020/09/17	9	20.89	0	0.00	20.85	9	21,134	0.04%
2020/09/16	5	20.95	2	21.05	21.05	3	21,189	0.01%
2020/09/15	6	20.90	1	20.95	21.00	5	21,158	0.02%
2020/09/14	3	20.83	8	20.85	20.90	-5	21,452	-0.02%
2020/09/11	22	20.77	115	20.75	20.90	-93	21,704	-0.43%	大賣/
2020/09/10	0	0.00	1.8	20.92	20.90	-1.8	21,867	-0.01%
2020/09/09	10	20.68	0	0.00	20.90	10	22,015	0.05%
2020/09/08	29	20.81	40	20.90	20.95	-11	22,113	-0.05%
2020/09/07	28	20.82	50	20.85	20.85	-22	22,380	-0.10%
2020/09/04	18.5	20.74	15	20.80	20.70	3.5	22,636	0.02%
2020/09/03	226	20.80	25	20.86	20.90	201	22,626	0.89%	大買/鉅額交易
2020/09/02	78	20.94	4	21.05	20.95	74	22,613	0.33%
2020/09/01	37.4	21.19	1.1	21.20	21.15	36.3	22,376	0.16%
2020/08/31	35	21.34	11	21.30	21.25	24	22,326	0.11%
2020/08/28	0	0.00	1	21.30	21.40	-1	22,284	0.00%
2020/08/27	6	21.28	1	21.40	21.25	5	22,554	0.02%
2020/08/26	13	21.35	30	21.30	21.40	-17	22,568	-0.08%
2020/08/25	0	0.00	0.8	21.50	21.40	-0.8	22,686	0.00%
2020/08/24	3	21.42	0	0.00	21.35	3	23,389	0.01%
2020/08/21	31	21.50	3	21.45	21.55	28	23,510	0.12%
2020/08/20	68	21.51	21	21.44	21.35	47	23,586	0.20%
2020/08/19	3	21.82	11	21.88	21.80	-8	23,248	-0.03%
2020/08/18	19	21.74	5	21.77	21.85	14	23,146	0.06%
2020/08/17	3	21.70	3	21.78	21.85	0	23,119	0.00%
2020/08/14	40	21.69	11	21.65	21.65	29	23,106	0.13%
2020/08/13	38	21.85	27	21.85	21.85	11	22,898	0.05%
2020/08/12	32	21.78	20	21.75	21.80	12	22,848	0.05%
2020/08/11	18	21.93	5	21.95	21.90	13	22,657	0.06%
2020/08/10	123	22.09	1	22.05	22.05	122	22,512	0.54%	大買/鉅額交易
2020/08/07	99	22.06	8	22.08	22.05	91	22,375	0.41%
2020/08/06	55	23.83	130	23.86	23.90	-75	21,100	-0.36%	大賣/
2020/08/05	23	23.67	7	23.58	23.70	16	20,604	0.08%
2020/08/04	6.3	23.45	4	23.50	23.45	2.3	20,273	0.01%
2020/08/03	32	23.48	3	23.57	23.35	29	20,124	0.14%
2020/07/31	52	23.68	0	0.00	23.60	52	19,865	0.26%
2020/07/30	36	23.70	7	23.75	23.80	29	19,824	0.15%
2020/07/29	92	23.57	38	23.58	23.55	54	19,509	0.28%
2020/07/28	17.1	23.19	15.6	23.15	23.15	1.5	19,384	0.01%
2020/07/27	32	23.22	1.6	23.10	23.00	30.4	19,502	0.16%
2020/07/24	8	23.32	9.1	23.28	23.25	-1.1	19,610	-0.01%
2020/07/23	3	23.47	7	23.50	23.40	-4	19,689	-0.02%
2020/07/21	2	23.20	84	23.30	23.20	-82	20,274	-0.40%
2020/07/20	44	23.17	20	23.10	23.10	24	20,291	0.12%
2020/07/17	0	0.00	6	23.15	23.10	-6	20,389	-0.03%
2020/07/16	2.1	23.00	10	23.10	23.00	-8	20,541	-0.04%
2020/07/15	62	23.00	19.5	23.03	23.10	42.5	20,460	0.21%
2020/07/14	6	23.05	19.1	22.96	22.95	-13.1	20,634	-0.06%
2020/07/13	10	23.00	23.8	23.00	23.00	-13.8	20,771	-0.07%
2020/07/10	5	22.98	12	22.92	23.00	-7	20,880	-0.03%
2020/07/09	7.1	23.17	0	0.00	23.10	7.1	20,974	0.03%
2020/07/08	1	23.20	5	23.20	23.15	-4	21,036	-0.02%
2020/07/07	55	23.34	14	23.16	23.20	41	21,085	0.19%
2020/07/06	60	23.16	0	0.00	23.25	60	21,036	0.29%
2020/07/03	43	23.05	0	0.00	22.95	43	20,969	0.21%
2020/07/02	4	22.88	1	22.90	22.90	3	21,013	0.01%
2020/07/01	8	22.72	9	22.82	22.75	-1	21,091	0.00%
2020/06/30	11	22.65	1	22.65	22.65	10	21,044	0.05%
2020/06/29	3	22.57	0	0.00	22.65	3	21,241	0.01%
2020/06/24	7	22.74	0.5	22.75	22.70	6.5	21,403	0.03%
2020/06/23	1	22.75	0	0.00	22.75	1	21,747	0.00%
2020/06/22	1.5	22.63	13	22.55	22.65	-11.5	21,869	-0.05%
2020/06/19	39	22.63	0	0.00	22.50	39	22,331	0.17%
2020/06/18	27	22.63	0	0.00	22.60	27	22,537	0.12%
2020/06/17	11	22.75	1	22.70	22.80	10	22,695	0.04%
2020/06/16	6	22.83	2	22.85	22.75	4	23,541	0.02%
2020/06/15	51	22.77	1	22.80	22.60	50	24,996	0.20%
2020/06/12	20	22.69	18	22.84	22.85	2	25,738	0.01%
2020/06/11	46	23.26	2	23.38	23.00	44	26,333	0.17%
2020/06/10	35	23.35	12	23.29	23.50	23	26,541	0.09%
2020/06/09	0	0.00	4	23.13	23.10	-4	27,478	-0.01%
2020/06/08	25	23.25	0.6	23.20	23.20	24.4	28,057	0.09%
2020/06/05	2	23.10	2	23.18	23.15	0	28,075	0.00%
2020/06/04	2	23.10	9.1	23.15	23.15	-7.1	28,505	-0.02%
2020/06/03	2	23.15	4	23.19	23.20	-2	28,829	-0.01%
2020/06/02	8	23.05	8	23.08	23.10	0	28,794	0.00%
2020/06/01	36	22.93	54	23.03	22.95	-18	28,723	-0.06%
2020/05/29	1	22.35	3	22.58	22.85	-2	28,679	-0.01%
2020/05/28	14	22.56	6	22.58	22.50	8	28,147	0.03%
2020/05/27	6.5	22.38	20	22.40	22.60	-13.5	28,477	-0.05%
2020/05/26	11	22.25	14	22.34	22.30	-3	28,564	-0.01%
2020/05/25	9	21.86	6	22.02	22.10	3	28,663	0.01%
2020/05/22	20	21.96	3	22.00	21.95	17	28,784	0.06%
2020/05/21	2	22.05	2	22.18	22.20	0	28,738	0.00%
2020/05/20	2.1	22.00	5	22.05	22.10	-2.9	28,722	-0.01%
2020/05/19	1	22.05	54	22.10	22.10	-53	28,825	-0.18%
2020/05/18	3	21.80	6	21.84	21.80	-3	28,773	-0.01%
2020/05/15	9	21.88	20	21.90	21.80	-11	28,813	-0.04%
2020/05/14	11.4	21.86	0	0.00	21.90	11.4	28,788	0.04%
2020/05/13	13	21.95	10	22.00	21.95	3	28,675	0.01%
2020/05/12	2	21.90	0	0.00	21.95	2	28,629	0.01%
2020/05/11	4.3	22.00	3	22.08	22.00	1.3	28,507	0.00%
2020/05/08	5.2	21.86	100	21.90	21.75	-94.8	28,415	-0.33%
2020/05/07	0	0.00	102	21.65	21.75	-102	28,399	-0.36%	大賣/鉅額交易
2020/05/06	11	21.70	0	0.00	21.65	11	28,314	0.04%
2020/05/05	3	21.87	3	21.85	21.80	0	28,213	0.00%
2020/05/04	34	21.57	2	21.60	21.65	32	28,264	0.11%
2020/04/30	14	22.16	21	22.15	22.05	-7	28,054	-0.02%
2020/04/29	5	21.55	5	21.67	21.65	0	27,876	0.00%
2020/04/28	3	21.18	8	21.26	21.30	-5	27,816	-0.02%
2020/04/27	93	21.00	5	21.00	21.00	88	28,550	0.31%
2020/04/24	6	20.52	19	20.51	20.60	-13	28,270	-0.05%
2020/04/23	16.5	19.93	1	20.05	19.95	15.5	27,791	0.06%
2020/04/22	14	19.93	30	19.85	19.95	-16	27,573	-0.06%
2020/04/21	29	20.19	46	20.15	20.10	-17	27,350	-0.06%
2020/04/20	18	20.95	1	20.90	20.85	17	27,149	0.06%
2020/04/17	12	21.10	19	21.31	21.00	-7	27,172	-0.03%
2020/04/16	6	21.04	2	21.05	21.10	4	26,963	0.01%
2020/04/15	13	21.08	10.9	21.11	21.20	2.1	26,808	0.01%
2020/04/14	3	20.85	18.2	20.80	21.00	-15.2	26,794	-0.06%
2020/04/13	5	20.35	0	0.00	20.35	5	26,476	0.02%
2020/04/10	51	20.55	28	20.56	20.60	23	26,350	0.09%
2020/04/09	26	20.04	71	20.05	20.15	-45	26,141	-0.17%
2020/04/08	33	19.88	4	19.96	19.95	29	26,046	0.11%
2020/04/07	9	19.83	87	19.75	19.75	-78	25,842	-0.30%
2020/04/06	6	19.48	46	19.55	19.50	-40	25,612	-0.16%
2020/04/01	12	19.52	0	0.00	19.50	12	25,371	0.05%
2020/03/31	10	19.66	56	19.42	19.65	-46	25,177	-0.18%
2020/03/30	7	19.40	1	19.45	19.60	6	24,766	0.02%
2020/03/27	26	19.78	50	19.87	19.85	-24	24,421	-0.10%
2020/03/26	6	19.36	28	19.30	19.45	-22	23,970	-0.09%
2020/03/25	19	19.43	23	19.44	19.50	-4	23,915	-0.02%
2020/03/24	10	18.81	35	18.85	18.60	-25	23,630	-0.11%
2020/03/23	24	17.72	60	18.21	17.95	-36	23,369	-0.15%
2020/03/20	101	18.31	16.5	18.31	18.65	84.5	23,198	0.36%	大買/
2020/03/19	133	17.56	76.1	17.40	17.25	56.9	22,229	0.26%	大買/
2020/03/18	67	19.12	16.4	19.18	19.05	50.6	20,736	0.24%
2020/03/17	79	19.54	29	19.51	19.45	50	19,882	0.25%
2020/03/16	38	20.29	6	20.57	20.10	32	18,962	0.17%
2020/03/13	105	20.52	83	20.19	21.15	22	18,356	0.12%	大買/
2020/03/12	51	21.89	32.2	22.03	21.80	18.8	17,142	0.11%
2020/03/11	2	22.60	0	0.00	22.65	2	16,380	0.01%
2020/03/10	12.5	22.35	11	22.57	22.60	1.5	16,170	0.01%
2020/03/09	54	22.78	7	22.77	22.70	47	15,642	0.30%
2020/03/06	5	23.40	1	23.45	23.25	4	15,037	0.03%
2020/03/05	15	23.58	12	23.55	23.55	3	14,724	0.02%
2020/03/04	1	23.35	136	23.36	23.50	-135	14,668	-0.92%	大賣/鉅額交易
2020/03/03	5	23.40	22	23.43	23.50	-17	14,488	-0.12%
2020/03/02	56	23.23	2	23.25	23.20	54	14,264	0.38%
2020/02/27	15	23.68	70	23.65	23.70	-55	14,559	-0.38%
2020/02/26	15	23.82	0	0.00	23.90	15	14,324	0.10%
2020/02/25	9	23.84	17	23.95	24.00	-8	14,066	-0.06%
2020/02/24	12.1	24.10	5	24.15	24.10	7.1	13,918	0.05%
2020/02/21	11	24.40	0	0.00	24.40	11	13,810	0.08%
2020/02/20	14	24.69	9.2	24.66	24.50	4.8	13,714	0.04%
2020/02/19	0	0.00	10	24.55	24.60	-10	13,555	-0.07%
2020/02/18	3	24.37	19	24.18	24.40	-16	13,428	-0.12%
2020/02/17	3	24.00	9	24.15	24.20	-6	13,343	-0.04%
2020/02/14	1	24.10	3	24.10	24.10	-2	13,343	-0.01%
2020/02/13	1	24.00	3	24.10	24.10	-2	13,349	-0.01%
2020/02/12	4	24.00	0	0.00	24.00	4	13,399	0.03%
2020/02/11	3	24.05	7	24.14	24.10	-4	13,312	-0.03%
2020/02/10	12	23.82	12	23.99	24.05	0	13,321	0.00%
2020/02/07	19	24.06	40.2	24.05	24.10	-21.2	13,408	-0.16%
2020/02/06	51	24.10	20	24.06	24.15	31	13,448	0.23%
2020/02/05	0.3	23.85	52	23.80	23.80	-51.7	13,457	-0.38%
2020/02/04	19	23.39	32	23.43	23.55	-13	13,309	-0.10%
2020/02/03	23	23.14	13	23.34	23.45	10	13,336	0.07%
2020/01/31	20	23.63	15	23.78	23.60	5	13,143	0.04%
2020/01/30	66	23.63	51	23.73	23.50	15	12,848	0.12%
2020/01/20	131	24.44	146.6	24.44	24.55	-15.6	11,839	-0.13%	大買/大賣/
2020/01/17	1	24.35	29	24.21	24.35	-28	11,632	-0.24%
2020/01/15	1	23.95	2	24.00	24.00	-1	11,652	-0.01%
2020/01/14	5	23.92	53	23.97	24.00	-48	11,648	-0.41%
2020/01/13	2	23.65	22	23.78	23.90	-20	11,468	-0.17%
2020/01/10	1	23.55	17	23.57	23.60	-16	11,338	-0.14%
2020/01/09	7	23.39	42	23.40	23.50	-35	11,236	-0.31%
2020/01/08	10	23.29	0	0.00	23.25	10	11,153	0.09%
2020/01/07	4	23.55	0	0.00	23.55	4	10,817	0.04%
2020/01/03	0	0.00	13	23.80	23.85	-13	10,770	-0.12%
2020/01/02	17	23.71	0	0.00	23.70	17	10,775	0.16%
2019/12/31	13.2	23.79	3	23.75	23.70	10.2	10,678	0.10%
2019/12/30	1	23.90	0	0.00	23.95	1	10,638	0.01%
2019/12/26	3	23.75	0	0.00	23.85	3	10,649	0.03%
2019/12/25	5.1	23.80	10	23.80	23.85	-4.9	10,913	-0.04%
2019/12/24	6	23.85	22	23.85	23.85	-16	11,117	-0.14%
2019/12/23	3	23.80	5.2	23.84	23.95	-2.2	11,246	-0.02%
2019/12/20	0	0.00	7	24.01	23.90	-7	11,508	-0.06%
2019/12/19	30	23.95	32	23.97	24.00	-2	11,463	-0.02%
2019/12/18	47	23.89	15	23.83	23.90	32	11,314	0.28%
2019/12/17	2	23.33	56	23.44	23.60	-54	11,273	-0.48%
2019/12/16	5	23.17	4	23.21	23.20	1	11,028	0.01%
2019/12/13	8	23.28	1	23.20	23.30	7	11,039	0.06%
2019/12/12	2	23.10	16.3	23.07	23.10	-14.3	10,927	-0.13%
2019/12/11	1	22.95	0	0.00	22.95	1	10,866	0.01%
2019/12/10	1	22.95	1	23.00	23.00	0	10,902	0.00%
2019/12/06	30	22.90	0	0.00	22.95	30	11,363	0.26%
2019/12/05	32	22.95	0.3	23.00	22.90	31.7	11,528	0.28%
2019/12/04	32	22.95	2	22.95	23.00	30	11,564	0.26%
2019/12/03	4	22.94	1	22.90	23.00	3	11,580	0.03%
2019/12/02	3	22.95	0	0.00	22.90	3	11,616	0.03%
2019/11/29	0	0.00	6	22.96	22.95	-6	11,612	-0.05%
2019/11/28	0	0.00	65	23.00	23.00	-65	11,593	-0.56%
2019/11/27	0	0.00	0.1	23.00	23.00	-0.1	11,783	0.00%
2019/11/26	1	23.00	3	22.97	23.00	-2	11,788	-0.02%
2019/11/25	5	22.82	0	0.00	22.80	5	10,965	0.05%
2019/11/22	0.5	22.90	0	22.90	22.90	0.5	11,170	0.00%
2019/11/21	2	22.65	0	0.00	22.65	2	11,226	0.02%
2019/11/20	3.7	22.82	10	22.80	22.90	-6.3	11,233	-0.06%
2019/11/19	1.5	22.90	18.1	22.84	22.90	-16.6	11,302	-0.15%
2019/11/18	5.8	22.67	1	22.65	22.80	4.8	11,331	0.04%
2019/11/15	2	22.70	3.5	22.61	22.60	-1.5	11,356	-0.01%
2019/11/14	3	22.60	15	22.50	22.60	-12	11,438	-0.10%
2019/11/13	6	22.65	1	22.75	22.60	5	11,539	0.04%
2019/11/12	0	0.00	15.2	22.78	22.80	-15.2	11,527	-0.13%
2019/11/11	32	22.70	6	22.78	22.80	26	11,606	0.22%
2019/11/08	15	22.71	3	22.72	22.80	12	11,848	0.10%
2019/11/07	17.3	22.75	0.6	22.80	22.75	16.7	12,405	0.13%
2019/11/06	35	22.68	14	22.70	22.75	21	12,798	0.16%
2019/11/05	114	22.61	0	0.00	22.75	114	12,933	0.88%	大買/鉅額交易
2019/11/04	110	22.60	0.1	22.70	22.70	109.9	13,020	0.84%	大買/鉅額交易
2019/11/01	2	22.40	4	22.45	22.50	-2	13,185	-0.02%
2019/10/31	59	22.36	5	22.35	22.35	54	13,385	0.40%
2019/10/30	6.2	22.30	6	22.34	22.35	0.2	13,344	0.00%
2019/10/29	3	22.25	0	0.00	22.30	3	13,517	0.02%
2019/10/28	1.4	22.30	4	22.30	22.30	-2.7	13,625	-0.02%
2019/10/25	0	0.00	6	22.24	22.30	-6	13,741	-0.04%
2019/10/23	17	21.98	0	0.00	22.00	17	13,820	0.12%
2019/10/22	2	22.10	0	0.00	22.25	2	13,707	0.01%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/17	3	22.15	20	22.18	22.10	-17	13,774	-0.12%
2019/10/16	0	0.00	1	22.10	22.10	-1	13,738	-0.01%
2019/10/15	10	22.00	0	0.00	22.05	10	13,859	0.07%
2019/10/09	15	21.97	0	0.00	21.85	15	13,990	0.11%
2019/10/08	3	22.00	10	22.10	22.10	-7	13,947	-0.05%
2019/10/07	0	0.00	5	21.95	21.90	-5	13,985	-0.04%
2019/10/04	2	21.85	0	0.00	22.00	2	14,101	0.01%
2019/10/03	15	21.81	0	0.00	21.80	15	14,166	0.11%
2019/10/02	3	22.00	10	22.10	21.95	-7	14,160	-0.05%
2019/10/01	3	21.90	0	22.10	22.05	3	14,155	0.02%
2019/09/27	23	21.83	2	22.00	21.80	21	13,955	0.15%
2019/09/26	5	22.00	12.1	22.12	21.95	-7.1	13,866	-0.05%
2019/09/25	27.6	21.90	0	0.00	22.10	27.6	13,860	0.20%
2019/09/24	5	22.00	0.1	22.20	22.15	4.9	13,610	0.04%
2019/09/23	2	22.20	0	22.40	22.20	2	13,511	0.01%
2019/09/20	0	0.00	2.2	22.36	22.40	-2.2	13,608	-0.02%
2019/09/19	0	0.00	1	22.25	22.25	-1	13,402	-0.01%
2019/09/18	1	22.15	2.1	22.23	22.25	-1.1	13,475	-0.01%
2019/09/17	11	22.14	10	22.20	22.20	1	13,455	0.01%
2019/09/16	5	22.20	2	22.10	22.10	3	13,651	0.02%
2019/09/12	8	22.06	2	22.05	22.00	6	13,649	0.04%
2019/09/11	30	22.00	0	0.00	22.00	30	13,909	0.22%
2019/09/10	2	21.90	20	21.85	22.00	-18	13,768	-0.13%
2019/09/09	12	21.51	2	21.60	21.65	10	13,534	0.07%
2019/09/06	1.5	21.46	0	0.00	21.55	1.5	13,409	0.01%
2019/09/05	4	21.48	0	0.00	21.50	4	13,401	0.03%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	7	21.41	1	21.40	21.35	6	13,704	0.04%
2019/09/02	4	21.45	0	0.00	21.50	4	13,908	0.03%
2019/08/30	2	21.45	43.1	21.48	21.50	-41.1	14,109	-0.29%
2019/08/29	10	21.20	1	21.20	21.20	9	14,016	0.06%
2019/08/28	3	21.25	0	0.00	21.20	3	14,105	0.02%
2019/08/27	22	21.12	1	21.25	21.25	21	14,236	0.15%
2019/08/26	15.5	21.20	1	21.15	21.20	14.5	14,353	0.10%
2019/08/23	0	0.00	2	21.43	21.45	-2	14,436	-0.01%
2019/08/22	1	21.25	12.9	21.26	21.35	-11.9	14,497	-0.08%
2019/08/21	2.5	21.22	0	0.00	21.15	2.5	14,802	0.02%
2019/08/20	7	21.30	1	21.35	21.30	6	14,756	0.04%
2019/08/19	6	21.32	24	21.30	21.35	-18	14,771	-0.12%
2019/08/16	2	21.30	0	0.00	21.25	2	14,775	0.01%
2019/08/15	6	21.12	3	21.18	21.15	3	14,743	0.02%
2019/08/14	4	21.26	28	21.25	21.20	-24	14,896	-0.16%
2019/08/13	181	21.29	0	0.00	21.15	181	14,958	1.21%	大買/鉅額交易
2019/08/12	256	21.56	11	21.60	21.55	245	14,659	1.67%	大買/鉅額交易
2019/08/08	2	22.75	0	0.00	22.80	2	14,130	0.01%
2019/08/07	31	22.74	100	22.70	22.70	-69	13,781	-0.50%
2019/08/06	15	22.72	21	22.82	22.80	-6	13,633	-0.04%
2019/08/05	6	22.94	100	22.95	23.00	-94	13,534	-0.69%
2019/08/02	9	22.87	0	0.00	22.95	9	13,376	0.07%
2019/08/01	5	23.20	0	0.00	23.10	5	13,283	0.04%
2019/07/31	3.8	23.26	3	23.25	23.40	0.8	13,181	0.01%
2019/07/30	3	23.17	2	23.20	23.25	1	12,971	0.01%
2019/07/29	0	0.00	0.4	23.10	23.10	-0.4	12,951	0.00%
2019/07/25	1	23.05	1	23.05	23.15	0	13,305	0.00%
2019/07/24	0	0.00	6	23.10	23.10	-6	13,494	-0.04%
2019/07/23	4	23.10	16	23.10	23.10	-12	13,579	-0.09%
2019/07/22	1	23.00	3.9	23.05	23.10	-2.9	13,645	-0.02%
2019/07/19	0	0.00	0.1	23.00	23.10	-0.1	13,669	0.00%
2019/07/18	1	23.00	1.5	23.05	23.05	-0.5	13,691	0.00%
2019/07/17	0	0.00	4	23.05	23.10	-4	13,705	-0.03%
2019/07/16	15	22.95	4	23.00	23.00	11	13,557	0.08%
2019/07/11	0	0.00	14.4	22.94	22.90	-14.4	13,821	-0.10%
2019/07/10	0	0.00	8	22.85	22.85	-8	13,815	-0.06%
2019/07/08	0.3	22.80	0	0.00	22.75	0.3	13,857	0.00%
2019/07/05	2	22.75	5	22.75	22.85	-3	13,944	-0.02%
2019/07/04	0	0.00	1	22.80	22.80	-1	14,021	-0.01%
2019/07/02	1	22.80	1	22.75	22.80	0	14,214	0.00%
2019/07/01	0	0.00	1	22.75	22.75	-1	14,227	-0.01%
2019/06/28	0.3	22.75	0	0.00	22.80	0.3	14,211	0.00%
2019/06/27	0	0.00	1	22.80	22.75	-1	14,267	-0.01%
2019/06/26	0	0.00	5	22.75	22.70	-5	14,310	-0.03%
2019/06/25	0	0.00	15	22.75	22.70	-15	14,438	-0.10%
2019/06/21	1	22.65	0	0.00	22.50	1	14,485	0.01%
2019/06/19	0	0.00	23	22.64	22.70	-23	14,359	-0.16%
2019/06/18	0	0.00	6	22.29	22.30	-6	14,115	-0.04%
2019/06/17	0	0.00	1.8	22.24	22.20	-1.8	14,261	-0.01%
2019/06/14	3	22.18	0.1	22.20	22.20	3	14,344	0.02%
2019/06/13	3	22.10	14	22.11	22.15	-11	14,388	-0.08%
2019/06/12	22	21.96	0	0.00	21.95	22	14,568	0.15%
2019/06/11	19	22.48	1	22.55	22.25	18	14,295	0.13%
2019/06/10	10	22.73	115	22.75	22.75	-105	14,171	-0.74%	大賣/鉅額交易
2019/06/06	0	0.00	65	22.65	22.70	-65	14,044	-0.46%
2019/06/05	0.3	22.50	13	22.70	22.50	-12.7	13,920	-0.09%
2019/06/04	0	0.00	18	22.51	22.60	-18	13,830	-0.13%
2019/06/03	14	22.28	1	22.30	22.35	13	13,739	0.09%
2019/05/31	55	22.26	18	22.47	22.60	37	13,666	0.27%
2019/05/30	82.2	22.37	8	22.42	22.45	74.2	13,369	0.56%
2019/05/29	11.2	22.20	3.1	22.28	22.30	8.2	13,525	0.06%
2019/05/28	0	0.00	13.6	22.19	22.20	-13.6	13,567	-0.10%
2019/05/27	0	0.00	1.6	22.12	22.15	-1.6	13,278	-0.01%
2019/05/24	2	22.05	8.2	22.04	22.10	-6.2	13,360	-0.05%
2019/05/23	3	21.88	6	21.99	21.90	-3	13,387	-0.02%
2019/05/22	0	0.00	21.6	21.96	21.95	-21.6	13,370	-0.16%
2019/05/21	10	22.10	6	22.13	22.20	4	13,414	0.03%
2019/05/20	4	21.89	6	21.92	21.85	-2	13,181	-0.02%
2019/05/16	10	21.50	3	21.45	21.50	7	13,093	0.05%
2019/05/15	2	21.50	26.3	21.66	21.50	-24.3	13,179	-0.18%
2019/05/14	2	21.43	3	21.32	21.40	-1	13,298	-0.01%
2019/05/13	1	21.60	0	0.00	21.50	1	13,300	0.01%
2019/05/10	10	21.60	10	21.80	21.60	0	13,452	0.00%
2019/05/09	13	21.75	0	0.00	21.70	13	13,437	0.10%
2019/05/08	1	21.80	6.3	21.83	21.90	-5.3	13,381	-0.04%
2019/05/07	9	21.99	80	22.00	21.95	-71	13,383	-0.53%
2019/05/06	7	21.82	52	21.80	21.80	-45	13,447	-0.33%
2019/05/03	1	21.95	6	22.05	22.00	-5	13,361	-0.04%
2019/05/02	19	22.07	17.5	22.09	22.00	1.5	13,187	0.01%
2019/04/30	0	0.00	0.1	21.95	22.05	-0.1	12,997	0.00%
2019/04/29	10	21.85	19.6	21.84	21.90	-9.6	12,813	-0.08%
2019/04/26	5	21.55	0	0.00	21.60	5	12,793	0.04%
2019/04/24	0	0.00	1.2	21.46	21.50	-1.2	12,837	-0.01%
2019/04/23	1	21.35	4.9	21.40	21.40	-3.9	13,070	-0.03%
2019/04/22	1	21.45	0.9	21.40	21.35	0.1	13,112	0.00%
2019/04/19	2	21.45	6	21.37	21.55	-4	13,184	-0.03%
2019/04/18	1	21.25	0	0.00	21.35	1	13,089	0.01%
2019/04/17	6	21.30	1	21.35	21.35	5	13,227	0.04%
2019/04/16	0	0.00	10	21.30	21.30	-10	13,163	-0.08%
2019/04/15	0	0.00	9	21.30	21.30	-9	13,179	-0.07%
2019/04/12	1	21.30	0	0.00	21.30	1	13,147	0.01%
2019/04/11	2	21.30	0	0.00	21.30	2	13,060	0.02%
2019/04/10	5	21.30	58.6	21.24	21.30	-53.6	13,026	-0.41%
2019/04/09	11	21.20	7	21.18	21.25	4	13,024	0.03%
2019/04/08	10	21.17	3	21.15	21.15	7	12,939	0.05%
2019/04/03	1	21.10	44	21.20	21.20	-43	12,791	-0.34%
2019/04/02	6	21.10	0.6	21.10	21.10	5.4	12,674	0.04%
2019/04/01	28	21.11	0	0.00	21.10	28	12,738	0.22%
2019/03/29	21	20.96	1	21.00	21.10	20	12,527	0.16%
2019/03/28	14	21.00	34	21.00	21.05	-20	12,396	-0.16%
2019/03/27	0	0.00	1	21.05	21.10	-1	12,282	-0.01%
2019/03/26	3	21.00	4	20.98	21.10	-1	12,412	-0.01%
2019/03/25	2	20.93	23	20.93	20.90	-21	12,408	-0.17%
2019/03/22	3.9	21.10	20.6	21.05	21.10	-16.7	12,398	-0.14%
2019/03/21	1	21.00	0	0.00	21.10	1	12,367	0.01%
2019/03/20	6	21.00	105	21.05	21.10	-99	12,349	-0.80%	大賣/
2019/03/19	10	21.05	0	21.00	21.00	10	12,260	0.08%
2019/03/18	3	20.90	11.1	20.96	21.00	-8.1	12,225	-0.07%
2019/03/15	20	20.98	1	21.00	20.85	19	12,204	0.16%
2019/03/14	0	0.00	2	21.00	20.95	-2	12,020	-0.02%
2019/03/12	0	0.00	3	20.97	21.00	-3	12,198	-0.02%
2019/03/11	1	20.85	2	20.90	20.80	-1	12,255	-0.01%
2019/03/08	1	20.90	9	20.84	20.85	-8	12,463	-0.06%
2019/03/07	2	20.88	0	0.00	20.95	2	13,755	0.01%
2019/03/06	0	0.00	11	20.90	20.90	-11	13,759	-0.08%
2019/03/05	0	0.00	8	20.85	20.80	-8	13,811	-0.06%
2019/03/04	4	20.74	44.9	20.90	20.95	-40.9	13,833	-0.30%
2019/02/27	1	20.80	20.2	20.80	20.80	-19.2	13,662	-0.14%
2019/02/26	10	20.80	2.8	20.80	20.80	7.2	13,556	0.05%
2019/02/25	12	20.70	0	0.00	20.80	12	13,491	0.09%
2019/02/22	1	20.75	3	20.67	20.80	-2	13,473	-0.01%
2019/02/21	1	20.60	14	20.61	20.70	-13	13,426	-0.10%
2019/02/20	3	20.58	0	0.00	20.60	3	13,380	0.02%
2019/02/19	0	0.00	0.6	20.60	20.55	-0.6	13,330	0.00%
2019/02/15	6	20.58	16	20.50	20.50	-10	13,282	-0.08%
2019/02/14	6	20.74	13	20.69	20.60	-7	13,277	-0.05%
2019/02/12	3	20.60	8.5	20.51	20.60	-5.5	12,983	-0.04%
2019/02/11	6.8	20.46	12	20.45	20.40	-5.2	13,010	-0.04%
2019/01/30	12	20.39	0	0.00	20.40	12	12,914	0.09%
2019/01/29	0	0.00	15	20.32	20.35	-15	12,803	-0.12%
2019/01/28	4	20.30	18	20.26	20.30	-14	12,742	-0.11%
2019/01/25	23	20.20	0	0.00	20.25	23	12,709	0.18%
2019/01/24	12	20.15	0	0.00	20.20	12	12,642	0.09%
2019/01/23	1	20.15	0.3	20.20	20.10	0.7	12,812	0.01%
2019/01/22	2	20.13	0	0.00	20.25	2	12,967	0.02%
2019/01/21	0	0.00	1	20.25	20.15	-1	12,872	-0.01%
2019/01/17	17	20.00	85	20.05	20.05	-68	13,148	-0.52%
2019/01/16	14	20.01	1	20.05	20.00	13	13,252	0.10%
2019/01/15	3	20.02	1	20.05	20.15	2	13,330	0.02%
2019/01/14	3	20.03	0	0.00	20.20	3	13,072	0.02%
2019/01/11	2	20.15	0	0.00	20.20	2	13,167	0.02%
2019/01/10	2	20.13	1	20.20	20.20	1	13,134	0.01%
2019/01/09	0	0.00	6	20.16	20.20	-6	13,208	-0.05%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/07	10	20.00	16	19.90	20.00	-6	13,344	-0.04%
2019/01/04	1	19.80	2	19.80	19.85	-1	13,757	-0.01%
2019/01/03	3	19.85	0	0.00	19.90	3	14,644	0.02%
2019/01/02	10	19.74	0	0.00	19.80	10	14,784	0.07%
2018/12/28	10	20.00	1	20.00	20.00	9	14,930	0.06%
2018/12/27	0	0.00	1	19.90	19.85	-1	15,072	-0.01%
2018/12/26	3	19.67	10	19.68	19.70	-7	15,158	-0.05%
2018/12/25	0	0.00	2	19.60	19.65	-2	15,243	-0.01%
2018/12/24	5.1	19.70	5	19.70	19.80	0.1	15,418	0.00%
2018/12/22	5	19.78	0	0.00	19.70	5	15,400	0.03%
2018/12/21	8	19.77	1	19.90	19.75	7	15,610	0.04%
2018/12/20	2	19.80	0	0.00	19.90	2	15,670	0.01%
2018/12/19	1	19.70	0	0.00	19.90	1	15,710	0.01%
2018/12/18	22	19.78	0	0.00	19.80	22	15,626	0.14%
2018/12/17	8	19.85	0	0.00	19.85	8	15,797	0.05%
2018/12/14	1	19.95	1	19.90	19.95	0	15,718	0.00%
2018/12/13	1	19.85	10	19.95	19.90	-9	15,678	-0.06%
2018/12/12	4	19.80	0	0.00	19.75	4	15,670	0.03%
2018/12/11	11	19.78	11	19.80	19.75	0	15,534	0.00%
2018/12/10	7.6	19.80	0	0.00	19.75	7.6	15,478	0.05%
2018/12/07	7	19.86	0	0.00	19.85	7	15,470	0.05%
2018/12/06	19	19.85	1	19.90	19.90	18	15,479	0.12%
2018/12/05	3	19.92	0	0.00	19.95	3	15,370	0.02%
2018/12/04	13	20.01	5	20.05	20.00	8	15,341	0.05%
2018/12/03	75	20.02	0.3	20.10	20.05	74.8	15,249	0.49%
2018/11/30	6	20.03	2	20.43	19.95	4	14,999	0.03%
2018/11/29	0	0.00	6	20.20	20.20	-6	13,787	-0.04%
2018/11/28	2	20.15	0	0.00	20.25	2	13,781	0.01%
2018/11/27	1	20.20	5	20.30	20.35	-4	13,689	-0.03%
2018/11/26	0	0.00	1	20.45	20.20	-1	13,754	-0.01%
2018/11/23	1	20.25	1	20.30	20.30	0	13,674	0.00%
2018/11/22	1	20.25	20	20.35	20.35	-19	13,672	-0.14%
2018/11/21	7	20.25	71.6	20.22	20.35	-64.6	13,660	-0.47%
2018/11/20	0	0.00	24	20.42	20.40	-24	13,651	-0.18%
2018/11/19	0	0.00	32	20.45	20.45	-32	13,610	-0.24%
2018/11/16	0	0.00	1	20.45	20.40	-1	13,653	-0.01%
2018/11/15	1	20.15	1	20.30	20.30	0	13,690	0.00%
2018/11/14	0	0.00	1	20.40	20.40	-1	13,744	-0.01%
2018/11/13	6	19.98	53	19.79	20.00	-47	13,770	-0.34%
2018/11/09	0	0.00	1.1	20.21	20.25	-1.1	13,745	-0.01%
2018/11/08	1	20.25	4	20.23	20.30	-3	13,805	-0.02%
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/06	0	0.00	4	19.78	19.85	-4	13,744	-0.03%
2018/11/05	52.5	19.52	13	19.75	19.75	39.5	14,503	0.27%
2018/11/02	20	19.48	55.5	19.45	19.65	-35.5	15,174	-0.23%
2018/11/01	7	19.44	20	19.45	19.40	-13	15,487	-0.08%
2018/10/31	58	19.54	1	19.55	19.55	57	15,679	0.36%
2018/10/30	6	19.32	2	19.40	19.40	4	15,741	0.03%
2018/10/29	2	19.35	0.4	19.45	19.40	1.7	15,706	0.01%
2018/10/26	6.7	19.35	1	19.40	19.50	5.7	15,824	0.04%
2018/10/25	2	19.25	23	19.30	19.40	-21	15,814	-0.13%
2018/10/24	8	19.35	7.1	19.60	19.50	0.9	15,712	0.01%
2018/10/23	26	19.61	10	19.62	19.60	16	15,663	0.10%
2018/10/22	1	19.70	2	19.90	19.90	-1	15,776	-0.01%
2018/10/19	37	19.73	21	19.77	19.85	16	15,905	0.10%
2018/10/18	6	19.80	9	19.79	19.80	-3	15,881	-0.02%
2018/10/17	16	19.82	0	0.00	19.75	16	15,910	0.10%
2018/10/16	53	19.81	1	19.80	19.80	52	15,759	0.33%
2018/10/15	27	19.89	0	0.00	19.80	27	15,581	0.17%
2018/10/12	40	19.83	186	19.86	20.10	-146	15,337	-0.95%	大賣/鉅額交易
2018/10/11	46	20.05	8	20.08	19.95	38	14,895	0.26%
2018/10/09	4	20.59	1	20.65	20.60	3	13,961	0.02%
2018/10/08	0	0.00	11	20.51	20.50	-11	13,803	-0.08%
2018/10/05	3	20.42	50	20.42	20.40	-47	13,606	-0.35%
2018/10/04	3	20.45	0	0.00	20.50	3	13,384	0.02%
2018/10/03	11	20.60	1	20.60	20.55	10	13,224	0.08%
2018/10/02	17	20.67	0	0.00	20.60	17	13,181	0.13%
2018/10/01	6	20.84	0	0.00	20.85	6	13,018	0.05%
2018/09/28	9	20.81	5	20.75	20.80	4	13,046	0.03%
2018/09/27	5	20.79	13.2	20.80	20.95	-8.2	12,889	-0.06%
2018/09/26	2	20.80	1	20.85	20.80	1	12,705	0.01%
2018/09/25	2.5	20.77	1	20.75	20.80	1.5	12,703	0.01%
2018/09/21	44	20.70	4.5	20.69	20.70	39.6	12,669	0.31%
2018/09/20	0	0.00	3	20.60	20.60	-3	12,513	-0.02%
2018/09/19	2.9	20.53	16.1	20.50	20.55	-13.2	12,606	-0.10%
2018/09/18	1	20.45	7	20.50	20.40	-6	12,690	-0.05%
2018/09/17	3	20.40	0	0.00	20.40	3	12,752	0.02%
2018/09/14	10	20.48	0	0.00	20.45	10	12,890	0.08%
2018/09/13	2	20.45	5	20.50	20.55	-3	13,007	-0.02%
2018/09/12	22	20.35	0	0.00	20.40	22	13,026	0.17%
2018/09/11	5	20.36	8	20.35	20.40	-3	13,095	-0.02%
2018/09/10	13	20.34	10	20.30	20.35	3	13,387	0.02%
2018/09/05	1	20.40	0	0.00	20.35	1	13,747	0.01%
2018/09/04	17	20.40	4.1	20.41	20.45	12.9	13,715	0.09%
2018/09/03	3	20.45	0	0.00	20.50	3	13,686	0.02%
2018/08/31	2	20.40	11	20.45	20.55	-9	13,770	-0.07%
2018/08/30	15	20.40	0	0.00	20.40	15	13,775	0.11%
2018/08/29	1	20.45	0	0.00	20.50	1	13,910	0.01%
2018/08/28	10	20.40	30	20.40	20.45	-20	13,931	-0.14%
2018/08/27	13	20.43	28	20.45	20.35	-15	13,980	-0.11%
2018/08/24	7	20.40	2	20.50	20.50	5	14,136	0.04%
2018/08/23	45	20.47	0	0.00	20.55	45	15,122	0.30%
2018/08/22	2	20.53	1	20.55	20.50	1	15,393	0.01%
2018/08/21	19.5	20.45	2	20.43	20.45	17.5	15,264	0.11%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	2	20.25	11	20.25	20.25	-9	15,218	-0.06%
2018/08/16	21.5	20.13	13	20.14	20.15	8.5	15,237	0.06%
2018/08/15	22	20.29	1	20.25	20.20	21	15,188	0.14%
2018/08/14	16	20.37	0	0.00	20.35	16	15,051	0.11%
2018/08/13	21	20.41	5	20.40	20.40	16	15,029	0.11%
2018/08/10	26.2	20.47	40	20.49	20.50	-13.8	14,979	-0.09%
2018/08/09	12	21.35	18	21.35	21.35	-6	14,262	-0.04%
2018/08/08	20	21.22	2	21.25	21.30	18	13,596	0.13%
2018/08/07	33	21.23	2.5	21.25	21.25	30.5	13,425	0.23%
2018/08/06	8	21.15	0	0.00	21.20	8	13,258	0.06%
2018/08/03	16	20.99	10.1	20.98	21.05	5.9	13,145	0.04%
2018/08/02	14	21.04	12.9	21.02	20.95	1.1	13,076	0.01%
2018/08/01	4	21.05	5	21.05	21.05	-1	12,969	-0.01%
2018/07/31	40	21.00	5	20.95	21.05	35	12,901	0.27%
2018/07/30	10	21.00	5	21.00	21.00	5	12,737	0.04%
2018/07/27	40	20.85	23	20.96	21.00	17	12,644	0.13%
2018/07/26	43	20.85	0.2	20.90	20.90	42.8	12,461	0.34%
2018/07/25	40	20.85	0	0.00	20.80	40	12,412	0.32%
2018/07/24	40	20.75	1	20.85	20.85	39	12,438	0.31%
2018/07/23	41	20.70	5	20.75	20.75	36	12,613	0.29%
2018/07/20	70	20.68	32	20.65	20.70	38	12,632	0.30%
2018/07/19	7	20.68	0	0.00	20.60	7	12,655	0.06%
2018/07/18	4	20.70	53.1	20.70	20.75	-49.1	12,722	-0.39%
2018/07/17	2	20.65	0	0.00	20.60	2	12,746	0.02%
2018/07/16	25	20.65	30	20.70	20.60	-5	12,769	-0.04%
2018/07/13	1	20.60	20	20.60	20.65	-19	12,872	-0.15%
2018/07/10	0	0.00	50	20.50	20.50	-50	12,983	-0.39%
2018/07/09	10	20.45	0	0.00	20.35	10	13,016	0.08%
2018/07/06	0	0.00	0.1	20.30	20.25	-0.1	13,005	0.00%
2018/07/05	0	0.00	0	20.30	20.20	0	12,962	0.00%
2018/07/03	28	20.29	0	0.00	20.20	28	13,139	0.21%
2018/07/02	14	20.38	0	0.00	20.30	14	13,109	0.11%
2018/06/29	0	0.00	5	20.60	20.60	-5	13,082	-0.04%
2018/06/28	14	20.34	0	0.00	20.35	14	12,928	0.11%
2018/06/27	20	20.40	0	0.00	20.35	20	12,830	0.16%
2018/06/26	16	20.36	0	0.00	20.35	16	12,851	0.12%
2018/06/25	26	20.46	8	20.40	20.45	18	12,814	0.14%
2018/06/22	19	20.41	0	0.00	20.65	19	12,807	0.15%
2018/06/21	2.8	20.53	0	0.00	20.50	2.8	12,710	0.02%
2018/06/20	13	20.42	3	20.60	20.50	10	12,782	0.08%
2018/06/19	51	20.47	0	0.00	20.40	51	12,743	0.40%
2018/06/15	3	20.70	0	0.00	20.70	3	12,463	0.02%
2018/06/14	9	20.74	1	20.80	20.70	8	12,164	0.07%
2018/06/13	14	20.92	0	0.00	20.90	14	12,149	0.12%
2018/06/12	11	20.94	0	0.00	20.90	11	12,537	0.09%
2018/06/11	5	21.03	0	0.00	21.10	5	12,523	0.04%
2018/06/08	6	20.99	3	21.00	21.05	3	12,609	0.02%
2018/06/07	3	20.98	7	21.05	21.10	-4	12,728	-0.03%
2018/06/06	0	0.00	4	20.96	21.00	-4	12,734	-0.03%
2018/06/05	0	0.00	5	20.85	20.90	-5	12,607	-0.04%
2018/06/04	6	20.79	0	0.00	20.85	6	12,524	0.05%
2018/06/01	11.3	20.46	1	20.75	20.75	10.3	12,550	0.08%
2018/05/31	13	20.53	2	20.65	20.35	11	12,429	0.09%
2018/05/30	19	20.65	5	20.67	20.55	14	11,583	0.12%
2018/05/29	3	20.88	1	20.95	20.95	2	11,488	0.02%
2018/05/28	0	0.00	20	20.90	20.95	-20	11,623	-0.17%
2018/05/25	0.2	20.80	5	20.80	20.85	-4.8	11,844	-0.04%
2018/05/24	1	20.75	0	0.00	20.75	1	11,927	0.01%
2018/05/23	6.1	20.62	0	0.00	20.60	6.1	12,047	0.05%
2018/05/22	2	20.73	0	0.00	20.70	2	12,129	0.02%
2018/05/21	5	20.80	0	0.00	20.80	5	12,281	0.04%
2018/05/18	1	20.80	31	20.79	20.80	-30	12,497	-0.24%
2018/05/17	10	20.63	2	20.75	20.65	8	12,745	0.06%
2018/05/16	0.3	20.65	11.3	20.64	20.65	-11.1	12,786	-0.09%
2018/05/15	1	20.65	4	20.76	20.55	-3	13,080	-0.02%
2018/05/14	40.4	20.63	4	20.68	20.70	36.4	13,806	0.26%
2018/05/11	0	0.00	168	20.49	20.60	-168	13,895	-1.21%	大賣/鉅額交易
2018/05/10	0	0.00	3	20.38	20.35	-3	13,823	-0.02%
2018/05/09	0	0.00	0.5	20.35	20.30	-0.5	13,841	0.00%
2018/05/07	3	20.30	0	0.00	20.30	3	13,992	0.02%
2018/05/04	8	20.34	1	20.30	20.30	7	13,988	0.05%
2018/05/03	3	20.43	8	20.45	20.40	-5	13,969	-0.04%
2018/05/02	9	20.42	22	20.43	20.45	-13	14,052	-0.09%
2018/04/30	1	20.40	2	20.45	20.40	-1	14,058	-0.01%
2018/04/27	9	20.32	72.7	20.31	20.45	-63.7	14,028	-0.45%
2018/04/26	2.8	20.48	3	20.50	20.50	-0.2	13,954	0.00%
2018/04/25	5	20.40	1	20.40	20.50	4	13,979	0.03%
2018/04/24	0	0.00	16	20.45	20.50	-16	14,070	-0.11%
2018/04/23	1.3	20.42	8.2	20.45	20.50	-7	14,225	-0.05%
2018/04/19	0	0.00	2	20.33	20.40	-2	14,392	-0.01%
2018/04/18	3.3	20.25	50	20.25	20.25	-46.8	14,412	-0.32%
2018/04/17	18	20.21	0	0.00	20.25	18	14,531	0.12%
2018/04/16	11	20.25	0	0.00	20.25	11	14,616	0.08%
2018/04/13	18	20.30	0	0.00	20.30	18	14,736	0.12%
2018/04/12	1	20.25	2	20.30	20.35	-1	14,991	-0.01%
2018/04/11	66	20.35	0	0.00	20.30	66	15,149	0.44%
2018/04/09	1	20.20	4	20.15	20.20	-3	15,205	-0.02%
2018/04/02	11	20.30	2	20.30	20.25	9	15,180	0.06%
2018/03/31	2	20.30	1	20.30	20.30	1	15,155	0.01%
2018/03/29	1	20.10	0	0.00	20.25	1	15,097	0.01%
2018/03/28	0.3	20.20	7	20.20	20.20	-6.8	14,917	-0.05%
2018/03/27	0	0.00	7.5	20.19	20.20	-7.5	14,848	-0.05%
2018/03/26	30.5	20.05	2	20.00	20.05	28.5	14,743	0.19%
2018/03/23	24	19.99	21	20.05	20.05	3	14,680	0.02%
2018/03/21	15	20.10	0	0.00	20.10	15	14,523	0.10%
2018/03/20	8	20.15	2	20.15	20.10	6	14,697	0.04%
2018/03/19	10	20.11	0	0.00	20.20	10	14,759	0.07%
2018/03/16	1.5	20.15	4	20.16	20.15	-2.5	14,755	-0.02%
2018/03/14	0	0.00	0.3	20.15	20.15	-0.3	14,458	0.00%
2018/03/13	0.3	20.15	9	20.10	20.15	-8.7	14,528	-0.06%
2018/03/12	3	20.00	3	20.05	20.05	0	14,424	0.00%
2018/03/09	1	20.00	1.1	20.00	20.00	-0.1	14,647	0.00%
2018/03/08	1	19.95	1	19.95	19.90	0	14,711	0.00%
2018/03/07	2.7	19.98	1	20.00	19.85	1.7	14,827	0.01%
2018/03/06	1	19.90	3	19.90	19.95	-2	14,871	-0.01%
2018/03/05	73	19.90	0	0.00	19.80	73	15,202	0.48%
2018/03/02	29	19.76	12	19.80	19.80	17	15,164	0.11%
2018/03/01	12	19.94	0	0.00	19.95	12	15,094	0.08%
2018/02/27	3	20.07	8	20.06	20.00	-5	15,014	-0.03%
2018/02/26	0.7	20.10	0	0.00	20.10	0.7	14,821	0.00%
2018/02/23	1	20.00	5	20.00	19.90	-4	14,730	-0.03%
2018/02/22	12	19.63	0	0.00	19.85	12	14,828	0.08%
2018/02/21	10	19.70	3.5	19.74	19.75	6.5	14,934	0.04%
2018/02/12	15	19.45	0	0.00	19.45	15	14,828	0.10%
2018/02/09	7	19.44	13	19.45	19.45	-6	14,731	-0.04%
2018/02/08	10.5	19.70	0	0.00	19.70	10.5	14,738	0.07%
2018/02/07	17.9	19.82	2	19.75	19.65	15.9	14,846	0.11%
2018/02/06	31.1	19.66	7.3	19.60	19.50	23.8	14,673	0.16%
2018/02/05	5	20.02	7	19.97	20.10	-2	13,880	-0.01%
2018/02/02	2.1	20.03	10	20.15	20.15	-7.9	13,758	-0.06%
2018/02/01	5	20.10	1	20.20	20.15	4	13,744	0.03%
2018/01/31	1	20.00	9	20.07	20.15	-8	13,795	-0.06%
2018/01/30	5	20.13	0	0.00	20.05	5	13,776	0.04%
2018/01/29	3.3	20.05	3	20.20	20.20	0.3	13,903	0.00%
2018/01/26	0	0.00	8	20.10	20.05	-8	14,056	-0.06%
2018/01/25	0	0.00	30.6	20.02	20.10	-30.6	14,021	-0.22%
2018/01/23	4	19.95	8	20.00	20.00	-4	14,034	-0.03%
2018/01/22	12	20.03	12.8	20.00	20.00	-0.8	14,205	-0.01%
2018/01/19	5	20.00	35	20.00	20.05	-30	14,874	-0.20%
2018/01/18	1	20.10	31	20.10	20.05	-30	15,315	-0.20%
2018/01/17	0	0.00	2	20.05	20.05	-2	15,281	-0.01%
2018/01/16	15	20.00	24	20.00	20.00	-9	15,215	-0.06%
2018/01/15	2	19.90	51	19.92	20.00	-49	15,109	-0.32%
2018/01/12	1	19.80	11	19.80	19.85	-10	15,158	-0.07%
2018/01/11	2	19.78	20	19.80	19.85	-18	15,111	-0.12%
2018/01/10	13	19.81	0	0.00	19.85	13	15,259	0.09%
2018/01/09	130	19.81	16.5	19.87	19.85	113.5	15,173	0.75%	大買/鉅額交易
2018/01/08	3.5	19.82	28	19.82	19.85	-24.5	15,307	-0.16%
2018/01/05	12	19.60	1	19.70	19.70	11	15,164	0.07%
2018/01/04	31	19.60	1	19.60	19.60	30	15,330	0.20%
2018/01/03	2	19.55	1	19.55	19.55	1	15,580	0.01%
2018/01/02	10.5	19.50	0	0.00	19.55	10.5	15,625	0.07%