第一金 (2892)-富邦-新店券商分點個股進出

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
27.60
漲跌
--
漲幅
0.00%
成交量
21,203張
產業
上市金融類股
2236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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	27.40	5.7	27.53	27.60	-4.7	17,667	-0.03%
2024/11/20	2.7	27.73	11.2	27.76	27.60	-8.5	17,502	-0.05%
2024/11/19	1.1	27.85	66.5	27.88	27.95	-65.4	17,178	-0.38%
2024/11/18	5	27.45	67.1	27.52	27.65	-62.1	16,318	-0.38%
2024/11/15	2.8	27.19	86.5	27.14	27.30	-83.7	15,690	-0.53%
2024/11/14	77.8	26.32	71.1	26.44	26.20	6.7	15,041	0.04%
2024/11/13	46.1	26.44	6.1	26.69	26.60	40	14,887	0.27%
2024/11/12	93.2	26.59	6	26.55	26.50	87.2	14,595	0.60%
2024/11/11	55.1	26.75	0	0.00	26.75	55.1	14,234	0.39%
2024/11/08	44	26.83	3	26.85	26.80	41	14,328	0.29%
2024/11/07	111.4	26.84	10	26.85	26.80	101.4	14,622	0.69%	大買/鉅額交易
2024/11/06	23.4	26.94	0	0.00	26.90	23.4	15,006	0.16%
2024/11/05	13.1	27.04	3	27.03	27.10	10.1	15,478	0.07%
2024/11/04	1	27.05	1.8	27.02	27.10	-0.8	15,955	-0.01%
2024/11/01	70.4	26.93	44.1	26.94	27.00	26.3	16,582	0.16%
2024/10/30	31.9	26.99	25.1	27.14	27.15	6.8	16,516	0.04%
2024/10/29	29.1	26.97	15	27.05	27.10	14.1	16,598	0.09%
2024/10/28	56.1	27.08	4	27.32	27.35	52.1	16,654	0.31%
2024/10/25	0	27.30	0	0.00	27.35	0	16,774	0.00%
2024/10/24	2	27.05	2.2	27.20	27.25	-0.2	17,001	0.00%
2024/10/23	39.1	27.14	10	27.15	27.15	29.1	17,176	0.17%
2024/10/22	2.2	27.26	24	27.39	27.50	-21.8	17,223	-0.13%
2024/10/21	3	27.28	35.2	27.45	27.25	-32.2	17,241	-0.19%
2024/10/18	1.2	27.28	42.1	27.53	27.60	-40.9	17,317	-0.24%
2024/10/17	25.8	27.10	2.4	27.13	27.15	23.4	17,415	0.13%
2024/10/16	41	27.04	10.1	27.20	27.05	30.9	17,461	0.18%
2024/10/15	0.1	27.05	21.1	27.07	27.35	-21	17,420	-0.12%
2024/10/14	27.4	26.94	1	27.00	26.90	26.3	17,329	0.15%
2024/10/11	16	26.93	3	26.98	26.85	13	17,427	0.07%
2024/10/09	25.4	26.86	0	0.00	26.80	25.4	17,567	0.14%
2024/10/08	16.4	26.88	1.1	26.86	26.95	15.4	17,498	0.09%
2024/10/07	26.1	27.11	2.3	27.11	27.05	23.8	17,399	0.14%
2024/10/04	12.3	27.08	0	0.00	27.20	12.3	17,263	0.07%
2024/10/01	41.1	27.29	0	0.00	27.25	41.1	17,047	0.24%
2024/09/30	46.4	27.51	57.3	27.74	27.40	-10.8	17,127	-0.06%
2024/09/27	5.3	27.74	0	0.00	27.80	5.3	17,158	0.03%
2024/09/26	7.2	27.71	16.2	27.75	27.80	-9	17,137	-0.05%
2024/09/25	1.7	27.69	6.2	27.61	27.70	-4.5	17,052	-0.03%
2024/09/24	2.1	27.38	3.8	27.39	27.55	-1.7	17,032	-0.01%
2024/09/23	0.1	27.35	7.1	27.35	27.35	-7	17,044	-0.04%
2024/09/20	2.3	27.32	5.2	27.34	27.30	-2.9	17,054	-0.02%
2024/09/19	3.1	27.24	0.4	27.25	27.20	2.6	16,754	0.02%
2024/09/18	13.3	27.17	2.1	27.21	27.15	11.2	16,790	0.07%
2024/09/16	30	27.18	6.4	27.21	27.35	23.6	17,042	0.14%
2024/09/13	0	0.00	1.6	27.29	27.25	-1.6	17,124	-0.01%
2024/09/12	0	0.00	13	27.29	27.40	-13	17,232	-0.08%
2024/09/11	4.9	27.12	3	27.28	27.00	1.9	17,138	0.01%
2024/09/10	54	27.09	11.8	27.16	27.30	42.2	17,075	0.25%
2024/09/09	7.7	26.83	22	27.00	26.95	-14.3	16,874	-0.08%
2024/09/06	0.9	27.08	6.3	26.86	27.05	-5.4	16,808	-0.03%
2024/09/05	16	26.91	5	26.91	26.85	11	16,817	0.07%
2024/09/04	59.7	26.67	0.4	27.00	26.70	59.4	16,875	0.35%
2024/09/03	10.7	27.02	0.2	27.20	26.95	10.5	16,686	0.06%
2024/09/02	3.1	27.27	0.1	27.30	27.20	3	16,748	0.02%
2024/08/30	3.2	27.20	1.1	27.15	27.25	2.2	16,856	0.01%
2024/08/29	1.3	27.15	0	0.00	27.05	1.3	16,741	0.01%
2024/08/28	12.4	27.19	0.1	27.20	27.20	12.3	16,786	0.07%
2024/08/27	1.3	27.22	0	0.00	27.15	1.3	17,616	0.01%
2024/08/26	3.2	27.43	0	0.00	27.45	3.2	17,847	0.02%
2024/08/23	4.2	27.20	28.9	27.21	27.10	-24.6	18,180	-0.14%
2024/08/22	6.9	27.15	50	27.20	27.25	-43.2	18,239	-0.24%
2024/08/21	3	27.02	65	27.20	27.20	-62	18,507	-0.33%
2024/08/20	1	27.15	9	27.06	27.15	-8	18,753	-0.04%
2024/08/19	31.4	26.91	2.3	26.95	26.85	29.2	19,222	0.15%
2024/08/16	8.2	26.93	27	27.08	26.85	-18.8	19,506	-0.10%
2024/08/15	68.9	26.65	1	27.30	26.55	67.9	19,929	0.34%
2024/08/14	15.1	26.99	2.1	27.03	27.00	13	20,630	0.06%
2024/08/13	92.4	26.82	8	26.94	26.80	84.4	21,049	0.40%
2024/08/12	12.3	27.02	6	27.22	27.00	6.3	21,062	0.03%
2024/08/09	147.3	26.79	13.1	26.90	26.85	134.3	21,000	0.64%	大買/鉅額交易
2024/08/08	87.8	26.51	129	26.50	26.40	-41.2	20,644	-0.20%	大賣/
2024/08/07	14.1	28.23	44	28.36	28.25	-29.9	20,144	-0.15%
2024/08/06	11.2	28.07	24.3	28.09	28.20	-13.1	19,803	-0.07%
2024/08/05	68.9	28.00	66.2	28.04	28.05	2.7	19,387	0.01%
2024/08/02	12.5	28.98	3	29.22	29.10	9.5	18,926	0.05%
2024/08/01	0	0.00	13.4	29.40	29.45	-13.4	18,749	-0.07%
2024/07/31	2.1	29.42	9	29.44	29.35	-6.9	18,893	-0.04%
2024/07/30	2	29.20	4	29.30	29.35	-2	18,731	-0.01%
2024/07/29	3.1	29.48	79.5	29.47	29.50	-76.4	18,681	-0.41%
2024/07/26	4.3	29.17	34	29.28	29.30	-29.7	18,481	-0.16%
2024/07/23	3	29.18	46.2	29.31	29.30	-43.2	18,502	-0.23%
2024/07/22	14.1	28.80	28	28.85	29.00	-13.9	18,451	-0.08%
2024/07/19	5.4	28.96	28	29.13	29.15	-22.6	18,409	-0.12%
2024/07/18	101	29.23	72.5	29.28	29.40	28.5	18,229	0.16%	大買/
2024/07/17	2	28.90	5	28.91	29.00	-3	17,927	-0.02%
2024/07/16	0	0.00	48.7	29.01	29.00	-48.7	17,916	-0.27%
2024/07/15	14	28.94	18.5	28.94	29.00	-4.5	18,134	-0.02%
2024/07/12	4.1	28.85	43.7	28.85	28.90	-39.7	18,097	-0.22%
2024/07/11	2	28.70	44.2	28.81	28.85	-42.2	18,034	-0.23%
2024/07/10	6.2	28.72	34.5	28.79	28.75	-28.4	18,260	-0.16%
2024/07/09	4.1	28.63	4	28.68	28.65	0.1	18,170	0.00%
2024/07/08	9	28.61	23.2	28.67	28.65	-14.2	18,107	-0.08%
2024/07/05	36	28.52	22.5	28.59	28.60	13.5	18,089	0.07%
2024/07/04	0	0.00	9.1	28.56	28.60	-9.1	18,172	-0.05%
2024/07/03	6	28.25	8.9	28.21	28.45	-2.9	18,068	-0.02%
2024/07/02	27	27.99	6.6	27.97	28.00	20.4	17,911	0.11%
2024/07/01	2.2	28.08	35	28.05	28.00	-32.8	18,108	-0.18%
2024/06/28	4	27.99	16	28.03	28.10	-12	18,137	-0.07%
2024/06/27	4.1	27.88	12.2	27.90	28.00	-8.1	18,052	-0.05%
2024/06/26	2.5	27.95	1	28.05	28.00	1.5	18,086	0.01%
2024/06/25	11.1	28.15	4	28.25	28.20	7.1	18,086	0.04%
2024/06/24	8	27.99	3.6	28.03	28.15	4.4	18,037	0.02%
2024/06/21	24	27.99	23	28.01	28.00	1	17,998	0.01%
2024/06/20	8.3	28.05	0.1	28.08	28.10	8.1	17,764	0.05%
2024/06/19	1	28.10	29.1	28.12	28.10	-28.1	17,778	-0.16%
2024/06/18	1	27.97	7.9	28.08	28.10	-6.9	17,832	-0.04%
2024/06/17	5.5	28.00	5.3	28.03	27.95	0.2	17,950	0.00%
2024/06/14	2	27.80	16	27.85	27.95	-14	17,971	-0.08%
2024/06/13	1	27.85	26	27.86	27.80	-25	18,027	-0.14%
2024/06/12	13.7	27.79	11.5	27.80	27.70	2.2	18,487	0.01%
2024/06/11	11	27.74	23.7	27.91	27.80	-12.7	18,774	-0.07%
2024/06/07	3	27.70	11.1	27.81	27.80	-8.1	18,801	-0.04%
2024/06/06	3	27.47	186	27.60	27.50	-183	18,763	-0.98%	大賣/鉅額交易
2024/06/05	36	27.48	2	27.58	27.45	34	18,680	0.18%
2024/06/04	63.9	27.47	12	27.53	27.45	51.9	18,695	0.28%
2024/06/03	24.1	27.54	10	27.60	27.55	14.1	18,652	0.08%
2024/05/31	31	27.56	11	27.57	27.50	20	18,618	0.11%
2024/05/30	50.3	27.40	0	0.00	27.30	50.3	17,908	0.28%
2024/05/29	59.7	27.73	2	27.78	27.60	57.7	17,838	0.32%
2024/05/28	7	28.10	6.5	28.16	28.05	0.5	17,463	0.00%
2024/05/27	52	28.21	31	28.19	28.30	21	17,715	0.12%
2024/05/24	35.2	28.37	5	28.30	28.20	30.2	17,476	0.17%
2024/05/23	9	28.19	47.2	28.68	28.95	-38.2	17,302	-0.22%
2024/05/22	28.2	28.25	6	28.43	28.50	22.2	16,734	0.13%
2024/05/21	103.3	28.37	6.2	28.31	28.35	97.1	16,388	0.59%	大買/
2024/05/20	6.3	28.78	248	28.73	28.90	-241.7	15,840	-1.53%	大賣/鉅額交易
2024/05/17	8.3	27.86	33.9	27.98	28.05	-25.5	14,951	-0.17%
2024/05/16	3	27.73	23.3	27.79	27.75	-20.3	14,519	-0.14%
2024/05/15	1	27.50	3	27.55	27.60	-2	14,407	-0.01%
2024/05/14	26.4	27.45	3	27.60	27.40	23.4	14,495	0.16%
2024/05/13	32.8	27.79	37.1	27.70	27.80	-4.3	14,403	-0.03%
2024/05/10	54.1	27.85	29.4	27.89	27.90	24.7	14,308	0.17%
2024/05/09	2	27.88	3	27.95	27.75	-1	14,213	-0.01%
2024/05/08	203.1	27.80	13.1	27.88	28.00	190	14,187	1.34%	大買/鉅額交易
2024/05/07	2.1	27.85	4.4	27.83	27.80	-2.3	14,080	-0.02%
2024/05/06	6	27.85	18.8	27.80	27.90	-12.8	14,004	-0.09%
2024/05/03	70	27.50	18	27.51	27.40	52	13,683	0.38%
2024/05/02	1.1	27.36	9.4	27.44	27.35	-8.3	13,648	-0.06%
2024/04/30	3.1	27.45	0	27.40	27.35	3.1	13,538	0.02%
2024/04/29	13.1	27.37	21	27.35	27.50	-7.9	13,486	-0.06%
2024/04/26	19	26.90	3	27.00	26.95	16	13,225	0.12%
2024/04/25	18.8	26.94	52.2	26.95	26.90	-33.4	13,260	-0.25%
2024/04/24	2	27.18	1	27.25	27.20	1	13,199	0.01%
2024/04/23	0	0.00	90.2	27.05	27.15	-90.2	13,552	-0.67%
2024/04/22	33.1	27.10	13	27.06	27.10	20.1	13,709	0.15%
2024/04/19	48.3	26.61	1	26.70	26.65	47.3	13,683	0.35%
2024/04/18	4	26.89	0	26.95	26.90	4	13,366	0.03%
2024/04/17	35	26.89	2	26.95	26.90	33	13,304	0.25%
2024/04/16	58.6	26.89	1	26.95	26.75	57.6	13,255	0.43%
2024/04/15	20.5	27.24	2.1	27.33	27.20	18.3	12,912	0.14%
2024/04/12	20.5	27.30	1.2	27.30	27.35	19.3	12,922	0.15%
2024/04/11	2.2	27.45	0	0.00	27.45	2.2	12,870	0.02%
2024/04/10	20.3	27.51	3.8	27.59	27.50	16.5	12,862	0.13%
2024/04/09	8.1	27.48	11	27.50	27.55	-2.9	12,897	-0.02%
2024/04/08	10.2	27.24	2.2	27.45	27.45	8	12,933	0.06%
2024/04/03	36.1	27.31	13.9	27.31	27.15	22.2	12,931	0.17%
2024/04/02	3	27.65	1.5	27.67	27.75	1.5	12,738	0.01%
2024/04/01	9	27.77	9.1	27.82	27.75	-0.1	12,763	0.00%
2024/03/29	1	27.75	6.1	27.72	27.70	-5.1	12,727	-0.04%
2024/03/28	9	27.56	1	27.55	27.60	8	12,575	0.06%
2024/03/27	2.1	27.72	0	0.00	27.70	2.1	12,472	0.02%
2024/03/26	5	27.66	418.2	27.70	27.80	-413.2	12,502	-3.31%	大賣/鉅額交易
2024/03/25	7	27.57	12.5	27.61	27.70	-5.5	12,610	-0.04%
2024/03/22	2.2	27.50	310	27.55	27.60	-307.8	12,632	-2.44%	大賣/鉅額交易
2024/03/21	1	27.60	5.3	27.54	27.55	-4.3	12,499	-0.03%
2024/03/20	79.1	27.24	5.3	27.26	27.20	73.8	12,578	0.59%
2024/03/19	136	27.37	10.2	27.40	27.35	125.8	12,480	1.01%	大買/鉅額交易
2024/03/18	10.1	27.45	132.3	27.54	27.45	-122.2	12,439	-0.98%	大賣/鉅額交易
2024/03/15	51.2	27.40	6.3	27.44	27.60	44.9	12,363	0.36%
2024/03/14	15.9	27.52	16	27.51	27.65	-0.2	11,837	0.00%
2024/03/13	152.2	27.00	14.1	27.21	27.25	138.1	11,503	1.20%	大買/鉅額交易
2024/03/12	20.2	27.08	1.4	27.05	27.05	18.8	11,330	0.17%
2024/03/11	4.9	27.09	6	27.13	27.05	-1.1	11,319	-0.01%
2024/03/08	11.3	27.14	2	27.20	27.10	9.3	11,310	0.08%
2024/03/07	4.2	27.00	0	0.00	27.00	4.2	11,333	0.04%
2024/03/06	12.1	27.07	4.2	27.04	27.10	7.8	11,411	0.07%
2024/03/05	26.1	26.92	9.3	26.90	26.90	16.8	11,789	0.14%
2024/03/04	112.1	26.98	6.4	27.00	26.95	105.7	11,792	0.90%	大買/鉅額交易
2024/03/01	31	27.05	1.2	27.09	27.05	29.8	11,812	0.25%
2024/02/29	20	27.04	10.2	27.00	27.10	9.8	11,947	0.08%
2024/02/27	17.5	26.95	6.3	26.96	26.90	11.2	11,741	0.10%
2024/02/26	45.3	26.95	45.1	27.00	26.90	0.3	11,702	0.00%
2024/02/23	17	27.20	0.3	27.20	27.15	16.7	11,600	0.14%
2024/02/22	10.6	27.20	11	27.25	27.25	-0.4	11,877	0.00%
2024/02/21	42.1	27.23	4.9	27.25	27.20	37.2	11,862	0.31%
2024/02/20	8.1	27.40	20	27.36	27.40	-12	11,915	-0.10%
2024/02/19	27	27.15	202.2	27.08	27.20	-175.2	12,068	-1.45%	大賣/鉅額交易
2024/02/16	6	26.83	4.6	26.92	26.85	1.4	12,124	0.01%
2024/02/15	19.7	26.82	5.2	26.94	26.75	14.5	12,089	0.12%
2024/02/05	12	26.84	1.1	26.90	26.80	10.9	11,901	0.09%
2024/02/02	3	26.92	3.3	26.93	27.00	-0.3	11,830	0.00%
2024/01/31	12	26.56	1	26.55	26.60	11	11,711	0.09%
2024/01/30	4.2	26.60	1.4	26.55	26.50	2.7	11,655	0.02%
2024/01/29	4.5	26.90	0.9	26.85	26.80	3.6	11,718	0.03%
2024/01/26	3.6	26.73	1	26.85	26.85	2.6	11,764	0.02%
2024/01/25	0.1	26.65	6.1	26.63	26.65	-6	11,726	-0.05%
2024/01/24	10	26.56	15.5	26.60	26.60	-5.5	11,714	-0.05%
2024/01/23	123	26.50	4	26.56	26.50	119.1	11,731	1.01%	大買/鉅額交易
2024/01/22	73	26.45	1.1	26.59	26.40	71.9	11,756	0.61%
2024/01/19	3	26.38	1	26.50	26.45	2	11,730	0.02%
2024/01/18	26	26.24	1.1	26.31	26.20	24.9	11,764	0.21%
2024/01/17	44	26.28	1.9	26.32	26.10	42.1	11,754	0.36%
2024/01/16	106.7	26.58	1.3	26.64	26.50	105.4	11,459	0.92%	大買/鉅額交易
2024/01/15	41.1	26.87	51.9	26.95	26.80	-10.8	11,258	-0.10%
2024/01/12	10.2	26.94	1.7	26.98	26.90	8.4	11,395	0.07%
2024/01/11	0	0.00	8.9	27.05	27.05	-8.9	11,438	-0.08%
2024/01/10	57	27.00	20	27.00	26.90	37	11,439	0.32%
2024/01/09	12	27.10	21.1	27.25	27.05	-9.1	11,468	-0.08%
2024/01/08	12.1	27.20	25	27.29	27.25	-12.9	11,481	-0.11%
2024/01/05	0.6	27.19	2	27.20	27.00	-1.4	11,476	-0.01%
2024/01/04	1	27.10	0.4	27.05	27.00	0.6	11,549	0.01%
2024/01/03	15.3	27.00	28.3	26.97	27.00	-12.9	11,752	-0.11%
2024/01/02	1.6	27.37	1.1	27.30	27.25	0.5	11,700	0.00%
2023/12/29	1.1	27.35	0.4	27.35	27.40	0.7	11,710	0.01%
2023/12/28	1.2	27.33	16	27.26	27.45	-14.9	11,986	-0.12%
2023/12/27	83.1	27.05	5.3	27.14	27.20	77.7	11,954	0.65%
2023/12/26	10	26.95	6.8	26.95	27.00	3.2	11,949	0.03%
2023/12/25	4.3	26.77	0	0.00	26.85	4.3	11,980	0.04%
2023/12/22	4.3	26.79	2.2	26.82	26.75	2.1	12,098	0.02%
2023/12/21	27.1	26.71	15	26.70	26.80	12.1	12,206	0.10%
2023/12/20	9.4	26.93	1.5	27.00	26.90	7.9	12,190	0.07%
2023/12/19	5.1	27.20	6.1	27.29	27.20	-1.1	12,031	-0.01%
2023/12/18	6.1	27.43	1	27.35	27.50	5.1	12,109	0.04%
2023/12/15	18.1	27.51	32.9	27.55	27.35	-14.7	12,182	-0.12%
2023/12/14	25.1	27.62	0.8	27.57	27.60	24.4	11,961	0.20%
2023/12/13	8.3	27.34	1	27.30	27.40	7.3	11,858	0.06%
2023/12/12	5.2	27.51	2.1	27.55	27.50	3.1	12,137	0.03%
2023/12/11	17	27.51	21.2	27.46	27.55	-4.3	12,210	-0.03%
2023/12/08	1.6	27.48	0.1	27.51	27.60	1.5	12,224	0.01%
2023/12/07	0.8	27.50	0.1	27.50	27.45	0.7	12,328	0.01%
2023/12/06	0	0.00	19.1	27.67	27.60	-19.1	12,344	-0.15%
2023/12/05	32.3	27.32	3	27.30	27.35	29.3	12,239	0.24%
2023/12/04	14.2	27.39	17.3	27.37	27.35	-3.1	12,220	-0.03%
2023/12/01	31	27.52	7.1	27.37	27.35	23.9	12,174	0.20%
2023/11/30	11	27.70	21.1	27.70	27.70	-10.1	12,014	-0.08%
2023/11/29	55.4	27.59	45	27.77	27.50	10.4	11,585	0.09%
2023/11/28	6	27.62	16	27.83	27.60	-10	11,458	-0.09%
2023/11/27	7.5	27.64	2.4	27.78	27.45	5.1	11,698	0.04%
2023/11/24	11.1	27.70	5.1	27.74	27.65	6	11,623	0.05%
2023/11/22	2	27.70	22.9	27.75	27.70	-20.9	11,480	-0.18%
2023/11/21	0	0.00	40.1	27.79	27.85	-40.1	11,594	-0.35%
2023/11/20	0.1	27.45	2.2	27.35	27.45	-2	11,446	-0.02%
2023/11/17	3.1	27.48	34	27.57	27.55	-30.9	11,503	-0.27%
2023/11/16	0	0.00	30	27.32	27.50	-30	11,395	-0.26%
2023/11/15	4.1	27.06	11.9	27.10	27.15	-7.9	11,271	-0.07%
2023/11/14	2.8	26.94	2	26.90	26.95	0.8	11,277	0.01%
2023/11/13	6	26.84	7.2	26.87	26.90	-1.2	11,486	-0.01%
2023/11/10	3	26.75	10.8	26.83	26.85	-7.8	11,695	-0.07%
2023/11/09	2.8	26.86	5	26.89	26.80	-2.2	11,906	-0.02%
2023/11/08	17.1	26.86	0	0.00	26.85	17.1	12,160	0.14%
2023/11/07	0.1	26.90	5.3	26.84	26.85	-5.3	12,848	-0.04%
2023/11/06	3.7	26.89	7.1	26.89	26.90	-3.3	13,334	-0.03%
2023/11/03	0	0.00	17.3	26.64	26.70	-17.3	13,520	-0.13%
2023/11/02	8.1	26.32	21	26.38	26.35	-12.9	13,641	-0.09%
2023/11/01	5	26.04	6.4	26.01	26.15	-1.4	13,861	-0.01%
2023/10/31	7.5	25.93	4.2	25.95	25.90	3.3	14,169	0.02%
2023/10/30	6.3	25.95	0.1	26.00	25.90	6.2	14,466	0.04%
2023/10/27	5.9	25.99	1	26.10	26.00	4.9	14,522	0.03%
2023/10/26	11	25.89	1.1	26.00	25.85	9.9	14,678	0.07%
2023/10/25	8	25.99	0	0.00	25.95	8	14,611	0.06%
2023/10/24	23.1	25.99	1	26.00	26.00	22.1	14,735	0.15%
2023/10/23	11.2	26.08	7	26.17	26.00	4.2	14,869	0.03%
2023/10/20	21.1	26.16	3.1	26.09	26.20	18	14,880	0.12%
2023/10/19	21	26.43	1.2	26.50	26.40	19.8	14,692	0.13%
2023/10/18	0	26.65	5	26.69	26.70	-5	14,710	-0.03%
2023/10/17	1	26.55	1	26.65	26.65	0	14,709	0.00%
2023/10/16	0	0.00	5	26.68	26.75	-5	14,736	-0.03%
2023/10/13	8.5	26.74	0	0.00	26.70	8.5	14,838	0.06%
2023/10/12	1.3	26.91	14.2	26.94	27.00	-12.9	14,904	-0.09%
2023/10/11	5.4	26.64	14.3	26.69	26.85	-8.9	14,925	-0.06%
2023/10/06	6.6	26.47	7.2	26.33	26.55	-0.6	14,759	0.00%
2023/10/05	3.1	26.11	13.1	26.24	26.20	-9.9	14,787	-0.07%
2023/10/04	49.1	26.09	0.1	26.15	26.00	49.1	14,770	0.33%
2023/10/03	6.5	26.44	1	26.50	26.40	5.5	14,554	0.04%
2023/10/02	6	26.54	5	26.55	26.55	1	14,675	0.01%
2023/09/28	14.3	26.54	4.1	26.50	26.55	10.2	14,899	0.07%
2023/09/27	7.3	26.47	0	0.00	26.50	7.3	14,900	0.05%
2023/09/26	21.8	26.62	13	26.55	26.55	8.8	14,850	0.06%
2023/09/25	1.1	26.89	10.9	26.81	26.90	-9.9	14,744	-0.07%
2023/09/22	13.1	26.59	4.1	26.61	26.65	9	14,802	0.06%
2023/09/21	6.4	26.66	3	26.67	26.55	3.4	14,822	0.02%
2023/09/20	2.5	26.92	8.6	26.97	27.00	-6.1	14,912	-0.04%
2023/09/19	2	27.00	42.3	26.95	27.10	-40.3	14,854	-0.27%
2023/09/18	8	26.99	2.2	27.00	27.00	5.8	14,960	0.04%
2023/09/15	11	26.85	0	0.00	26.90	11	15,054	0.07%
2023/09/14	1	26.90	1.2	27.03	27.10	-0.2	14,807	0.00%
2023/09/13	5	26.70	0.6	26.79	26.75	4.4	14,706	0.03%
2023/09/12	3	26.62	0	0.00	26.75	3	14,916	0.02%
2023/09/11	2.5	26.56	12	26.55	26.60	-9.5	14,954	-0.06%
2023/09/08	5.2	26.55	0	0.00	26.55	5.2	14,958	0.03%
2023/09/07	9.2	26.41	1	26.45	26.45	8.2	15,063	0.05%
2023/09/06	6.2	26.46	0	0.00	26.40	6.2	15,125	0.04%
2023/09/05	60.3	26.60	0	0.00	26.60	60.3	15,065	0.40%
2023/09/04	4	26.56	0.1	26.55	26.60	3.9	15,105	0.03%
2023/09/01	3.1	26.46	3.2	26.47	26.45	-0.1	15,193	0.00%
2023/08/31	12.6	26.46	0	0.00	26.30	12.6	15,220	0.08%
2023/08/30	3.3	26.63	10	26.76	26.70	-6.7	14,856	-0.05%
2023/08/29	14	26.55	8	26.65	26.70	6	14,995	0.04%
2023/08/25	5.6	26.36	1	26.50	26.25	4.6	16,008	0.03%
2023/08/24	4	26.43	3	26.52	26.45	1	16,016	0.01%
2023/08/23	6.1	26.30	0	0.00	26.30	6.1	15,980	0.04%
2023/08/22	6.2	26.23	0	0.00	26.25	6.2	15,982	0.04%
2023/08/21	7	26.27	0	0.00	26.25	7	16,085	0.04%
2023/08/18	1	26.40	1	26.45	26.20	0	16,093	0.00%
2023/08/17	4.6	26.05	3	25.85	26.10	1.6	16,002	0.01%
2023/08/16	16.4	26.17	0	0.00	26.10	16.4	15,857	0.10%
2023/08/15	44	26.68	0	0.00	26.50	44	15,730	0.28%
2023/08/14	16.5	26.85	0	0.00	26.85	16.5	15,664	0.11%
2023/08/11	103.4	27.59	184	27.70	27.20	-80.6	15,622	-0.52%	大買/大賣/
2023/08/10	165	29.13	12.4	29.13	29.25	152.7	14,981	1.02%	大買/鉅額交易
2023/08/09	24	29.00	69	29.01	29.15	-44.9	14,518	-0.31%
2023/08/08	6.2	28.92	4	28.93	28.85	2.2	14,259	0.02%
2023/08/07	14	28.99	0.2	29.00	28.95	13.8	14,089	0.10%
2023/08/04	8	28.79	0	0.00	28.75	8	13,884	0.06%
2023/08/02	11.2	28.98	1	28.90	28.90	10.2	13,674	0.07%
2023/08/01	10	29.16	2.5	29.20	29.25	7.5	13,459	0.06%
2023/07/31	8	29.03	19	29.12	29.05	-11	13,406	-0.08%
2023/07/28	6	28.79	0	28.75	28.80	6	13,397	0.04%
2023/07/27	5	28.75	3	28.75	28.70	2	13,514	0.01%
2023/07/26	1.1	28.65	17.1	28.66	28.70	-16	13,506	-0.12%
2023/07/25	0	0.00	15	28.21	28.35	-15	13,371	-0.11%
2023/07/24	1	28.05	2	28.20	28.05	-1	13,347	-0.01%
2023/07/21	10	28.20	0	0.00	28.20	10	13,466	0.07%
2023/07/20	0	0.00	0.1	28.20	28.30	-0.1	13,569	0.00%
2023/07/19	3	28.28	1	28.10	28.15	2	13,525	0.01%
2023/07/18	0	0.00	36	28.31	28.30	-36	13,445	-0.27%
2023/07/17	0	0.00	3	28.25	28.25	-3	13,284	-0.02%
2023/07/13	24	27.95	0	0.00	27.90	24	13,078	0.18%
2023/07/12	1	27.50	0	27.80	27.90	1	13,048	0.01%
2023/07/11	0.2	27.68	12.7	27.53	27.80	-12.5	13,029	-0.10%
2023/07/10	4.1	27.21	0	0.00	27.30	4.1	12,990	0.03%
2023/07/07	0.9	27.30	1.3	27.25	27.20	-0.4	12,914	0.00%
2023/07/06	23.4	27.52	0	0.00	27.40	23.4	12,789	0.18%
2023/07/04	3	27.65	11	27.66	27.80	-8	12,439	-0.06%
2023/07/03	13	27.69	1	27.70	27.70	12	12,482	0.10%
2023/06/30	2	27.65	1	27.70	27.65	1	12,546	0.01%
2023/06/29	5.3	27.70	1	27.70	27.70	4.3	12,489	0.03%
2023/06/28	19	27.57	0.3	27.72	27.65	18.7	12,480	0.15%
2023/06/27	1	27.75	1	27.80	27.70	0	12,251	0.00%
2023/06/26	9	27.60	0.1	27.90	27.75	8.9	12,265	0.07%
2023/06/21	0	0.00	0.2	27.90	27.90	-0.2	12,181	0.00%
2023/06/20	29.2	27.78	0.1	27.85	27.80	29.1	12,192	0.24%
2023/06/19	0.1	27.65	0	0.00	27.80	0.1	12,148	0.00%
2023/06/16	1	27.70	3	27.75	27.60	-2	12,157	-0.02%
2023/06/15	52.9	27.65	0	0.00	27.70	52.9	12,060	0.44%
2023/06/14	0	27.95	0	0.00	27.85	0	12,098	0.00%
2023/06/13	1	27.90	7	27.89	27.90	-6	12,293	-0.05%
2023/06/12	0.1	28.00	2.1	28.00	27.90	-2	12,397	-0.02%
2023/06/09	0	0.00	4.1	27.95	27.95	-4.1	12,589	-0.03%
2023/06/08	0.1	27.95	1.8	27.92	27.95	-1.7	12,812	-0.01%
2023/06/07	0.2	27.85	0	0.00	27.90	0.2	12,920	0.00%
2023/06/06	1	27.75	0	0.00	27.75	1	12,970	0.01%
2023/06/05	0	0.00	9	27.87	27.75	-9	12,977	-0.07%
2023/06/02	0.1	27.75	0	0.00	27.60	0.1	12,869	0.00%
2023/06/01	8	27.63	2	27.65	27.65	6	12,829	0.05%
2023/05/31	21	27.95	1.1	28.09	28.10	19.9	12,634	0.16%
2023/05/30	0	27.95	0.1	28.10	28.10	-0.1	12,213	0.00%
2023/05/29	1	27.95	1	27.95	28.00	0	12,487	0.00%
2023/05/26	1	27.70	0	27.80	27.75	1	13,131	0.01%
2023/05/25	1.1	27.75	0.1	27.85	27.75	1	13,228	0.01%
2023/05/24	20.1	27.84	0	0.00	28.00	20.1	13,321	0.15%
2023/05/23	2	27.95	1.2	28.10	28.15	0.8	13,239	0.01%
2023/05/22	3	28.00	8	28.07	28.00	-5	13,275	-0.04%
2023/05/19	3	27.95	18.7	28.05	28.10	-15.7	13,337	-0.12%
2023/05/18	10	27.90	17	27.99	28.05	-7	13,359	-0.05%
2023/05/17	0	0.00	6	27.87	27.90	-6	13,333	-0.04%
2023/05/16	0.1	27.45	3	27.55	27.55	-2.9	13,251	-0.02%
2023/05/15	2.1	27.15	0	0.00	27.40	2.1	13,290	0.02%
2023/05/12	6	27.36	0	0.00	27.25	6	13,371	0.04%
2023/05/11	16	27.45	0.7	27.45	27.50	15.3	13,383	0.11%
2023/05/10	1	27.50	5.1	27.53	27.50	-4.1	13,390	-0.03%
2023/05/09	0.3	27.40	14	27.50	27.55	-13.8	13,446	-0.10%
2023/05/08	11	27.16	9	27.32	27.40	2	13,541	0.01%
2023/05/05	0	0.00	10.1	27.10	27.10	-10.1	13,588	-0.07%
2023/05/04	16	26.95	42.7	26.93	27.05	-26.7	13,797	-0.19%
2023/05/03	18.3	26.93	0	0.00	26.95	18.3	13,896	0.13%
2023/05/02	0	0.00	3	27.17	27.20	-3	14,475	-0.02%
2023/04/28	0	0.00	10	27.05	27.10	-10	15,051	-0.07%
2023/04/27	5	26.95	3	27.00	27.00	2	15,111	0.01%
2023/04/26	0	0.00	10	27.01	27.05	-10	15,197	-0.07%
2023/04/25	2.1	26.88	10.1	27.00	26.90	-8	15,143	-0.05%
2023/04/24	0	0.00	1	26.95	26.95	-1	15,189	-0.01%
2023/04/21	0	0.00	20	26.90	26.90	-20	15,471	-0.13%
2023/04/20	1	26.80	0.2	26.85	26.80	0.8	15,606	0.01%
2023/04/19	0	26.85	4.1	26.90	26.85	-4.1	15,900	-0.03%
2023/04/18	2.5	26.75	0	0.00	26.90	2.5	15,936	0.02%
2023/04/17	6	26.75	4	26.85	26.75	2	16,033	0.01%
2023/04/14	2	26.75	16.8	26.80	26.85	-14.8	16,040	-0.09%
2023/04/13	2	26.65	3.5	26.73	26.75	-1.5	16,146	-0.01%
2023/04/12	0	0.00	4.2	26.70	26.70	-4.2	16,240	-0.03%
2023/04/11	1	26.55	2	26.57	26.65	-1	16,365	-0.01%
2023/04/10	1.1	26.56	0	0.00	26.55	1.1	16,346	0.01%
2023/04/07	3.6	26.54	0	0.00	26.50	3.6	16,357	0.02%
2023/04/06	0.1	26.55	10	26.52	26.60	-9.9	16,385	-0.06%
2023/03/31	4	26.50	10	26.50	26.45	-6	16,314	-0.04%
2023/03/30	2	26.35	0	0.00	26.40	2	16,244	0.01%
2023/03/29	0.4	26.40	14	26.40	26.45	-13.6	16,253	-0.08%
2023/03/28	0.1	26.40	0	0.00	26.25	0.1	16,262	0.00%
2023/03/27	0	26.35	2	26.30	26.35	-2	16,325	-0.01%
2023/03/24	0	26.20	12	26.30	26.35	-12	16,501	-0.07%
2023/03/23	0	0.00	6	26.28	26.40	-6	16,490	-0.04%
2023/03/22	5.1	26.10	4	26.16	26.20	1.1	16,504	0.01%
2023/03/21	6.1	25.81	1	25.75	25.85	5.1	16,642	0.03%
2023/03/20	10.2	25.59	21.1	25.55	25.65	-10.9	16,642	-0.07%
2023/03/17	18	25.86	0	0.00	25.80	18	16,569	0.11%
2023/03/16	2.5	25.82	2	25.73	25.80	0.5	16,434	0.00%
2023/03/15	40.3	26.06	0	0.00	25.90	40.3	16,402	0.25%
2023/03/14	22.3	26.03	1	26.05	26.00	21.3	16,502	0.13%
2023/03/13	20.3	26.27	12	26.23	26.25	8.3	16,301	0.05%
2023/03/10	22.5	26.39	8	26.36	26.35	14.5	16,140	0.09%
2023/03/09	6.1	26.62	0.1	26.70	26.65	6	16,124	0.04%
2023/03/08	1.3	26.71	1	26.70	26.75	0.3	16,685	0.00%
2023/03/07	1.2	26.57	12.1	26.64	26.70	-10.9	16,765	-0.06%
2023/03/06	2.1	26.45	4	26.55	26.45	-1.9	16,949	-0.01%
2023/03/03	5	26.32	0	0.00	26.35	5	16,939	0.03%
2023/03/02	17.9	26.41	11.2	26.57	26.30	6.8	16,937	0.04%
2023/03/01	17.1	26.52	0	0.00	26.60	17.1	16,798	0.10%
2023/02/24	3.2	26.90	0	0.00	26.80	3.2	16,412	0.02%
2023/02/23	0.1	26.95	6	27.04	27.05	-5.9	15,735	-0.04%
2023/02/22	0	0.00	6	26.88	26.95	-6	15,670	-0.04%
2023/02/21	21.3	26.70	0.5	26.75	26.70	20.8	15,499	0.13%
2023/02/20	0	0.00	3	26.82	26.75	-3	15,648	-0.02%
2023/02/17	7.3	26.47	8	26.55	26.50	-0.7	15,627	0.00%
2023/02/16	1	26.50	4.2	26.60	26.55	-3.2	15,691	-0.02%
2023/02/15	6.1	26.52	2	26.53	26.45	4.1	15,819	0.03%
2023/02/14	4	26.70	12.3	26.69	26.70	-8.3	15,762	-0.05%
2023/02/13	0.2	26.30	11	26.51	26.60	-10.8	15,693	-0.07%
2023/02/10	8	26.30	12.6	26.30	26.35	-4.6	15,634	-0.03%
2023/02/09	1	26.10	1.2	26.12	26.15	-0.2	15,601	0.00%
2023/02/08	1.1	26.10	3	26.10	26.10	-1.9	15,647	-0.01%
2023/02/07	22.1	26.08	0	0.00	26.10	22.1	15,721	0.14%
2023/02/06	14	26.07	13	26.10	26.05	1	15,680	0.01%
2023/02/03	9	26.12	2	26.20	26.20	7	15,560	0.04%
2023/02/02	24.1	26.18	0	26.30	26.15	24.1	15,462	0.16%
2023/02/01	5	26.16	0.2	26.30	26.30	4.8	15,246	0.03%
2023/01/31	24	26.28	0	0.00	26.10	24	15,176	0.16%
2023/01/30	24.8	26.60	2	26.75	26.90	22.8	14,530	0.16%
2023/01/17	6	26.70	2	26.83	26.75	4	14,000	0.03%
2023/01/13	1	26.40	0.1	26.50	26.45	0.9	14,017	0.01%
2023/01/12	9.3	26.47	0	0.00	26.45	9.3	14,308	0.06%
2023/01/11	5	26.68	14	26.89	26.80	-9	14,215	-0.06%
2023/01/10	3	27.00	4	27.10	27.10	-1	14,050	-0.01%
2023/01/09	0	27.00	14	26.89	27.00	-14	14,075	-0.10%
2023/01/06	1	26.40	0	0.00	26.50	1	13,996	0.01%
2023/01/05	2	26.25	2.5	26.45	26.50	-0.5	14,269	0.00%
2023/01/04	1.1	26.25	0	0.00	26.25	1.1	14,219	0.01%
2023/01/03	6	26.05	0	0.00	26.30	6	14,570	0.04%
2022/12/30	0	0.00	8	26.47	26.50	-8	14,499	-0.05%
2022/12/29	5	26.04	0	0.00	26.10	5	14,570	0.03%
2022/12/28	0	0.00	1	26.40	26.25	-1	14,600	-0.01%
2022/12/27	0	26.45	1	26.50	26.50	-1	14,844	-0.01%
2022/12/26	0	0.00	20	26.30	26.40	-20	15,067	-0.13%
2022/12/23	0.2	26.30	0	0.00	26.30	0.2	15,320	0.00%
2022/12/22	3	26.30	1	26.35	26.40	2	15,528	0.01%
2022/12/21	0	0.00	1.1	26.25	26.30	-1.1	15,797	-0.01%
2022/12/20	0	0.00	4	26.31	26.30	-4	15,983	-0.03%
2022/12/19	1	26.10	1	26.30	26.30	0	16,092	0.00%
2022/12/16	5	26.30	2	26.38	26.20	3	16,053	0.02%
2022/12/15	0	0.00	1	26.40	26.40	-1	16,007	-0.01%
2022/12/14	0	0.00	7	26.40	26.35	-7	16,169	-0.04%
2022/12/13	3.1	26.04	0	0.00	26.00	3.1	16,162	0.02%
2022/12/12	0	0.00	1.2	26.37	26.40	-1.2	16,068	-0.01%
2022/12/09	0.1	26.25	1	26.40	26.20	-0.9	16,567	-0.01%
2022/12/08	0	26.15	9	26.23	26.30	-9	16,548	-0.05%
2022/12/07	0	0.00	3.4	26.31	26.15	-3.4	16,571	-0.02%
2022/12/06	2	26.00	9	26.04	25.90	-7	16,461	-0.04%
2022/12/05	1	25.90	0	0.00	25.90	1	16,290	0.01%
2022/12/02	8.2	25.85	0	0.00	25.85	8.2	16,262	0.05%
2022/12/01	0	0.00	1	26.40	26.20	-1	16,286	-0.01%
2022/11/30	0	26.20	4.1	26.37	26.20	-4.1	16,261	-0.03%
2022/11/29	0	0.00	13	26.01	26.20	-13	15,636	-0.08%
2022/11/28	0	0.00	7.2	25.71	25.85	-7.2	15,494	-0.05%
2022/11/25	1	25.60	6.1	25.77	25.90	-5.1	15,448	-0.03%
2022/11/24	4	25.39	1	25.70	25.60	3	15,343	0.02%
2022/11/22	13.9	25.21	1	25.30	25.30	12.9	15,217	0.08%
2022/11/21	1	25.10	2	25.25	25.35	-1	15,132	-0.01%
2022/11/18	7.9	25.23	3.1	25.19	25.30	4.8	15,085	0.03%
2022/11/17	3.1	25.44	0	0.00	25.55	3.1	14,982	0.02%
2022/11/16	1	25.65	2.1	25.65	25.70	-1.1	15,010	-0.01%
2022/11/15	1	25.60	5	25.65	25.90	-4	14,833	-0.03%
2022/11/14	4.1	25.81	0	0.00	25.80	4.1	14,741	0.03%
2022/11/11	0	0.00	2.4	25.78	25.90	-2.4	14,501	-0.02%
2022/11/10	0	0.00	4.8	25.13	25.15	-4.8	14,332	-0.03%
2022/11/09	0	0.00	1.4	25.25	25.30	-1.4	14,352	-0.01%
2022/11/08	2	25.00	0	0.00	25.10	2	14,290	0.01%
2022/11/07	2	24.83	5	24.85	24.95	-3	14,254	-0.02%
2022/11/04	1	24.25	4.2	24.72	24.95	-3.2	14,308	-0.02%
2022/11/03	9.1	24.42	3	24.58	24.55	6.1	14,262	0.04%
2022/11/02	3.2	24.74	0.1	24.80	24.75	3.1	14,218	0.02%
2022/11/01	1	24.85	4	24.85	24.90	-3	14,409	-0.02%
2022/10/31	0	0.00	6	24.80	24.75	-6	14,436	-0.04%
2022/10/28	5.1	24.54	2	24.80	24.55	3.1	14,652	0.02%
2022/10/27	2.8	24.65	1	24.95	24.60	1.8	14,850	0.01%
2022/10/26	1.2	24.94	0	0.00	24.85	1.2	14,932	0.01%
2022/10/25	0.2	24.67	2	24.58	24.75	-1.8	14,979	-0.01%
2022/10/24	1	24.45	0.1	24.50	24.50	0.9	15,161	0.01%
2022/10/21	5	24.20	4	24.23	24.15	1	15,163	0.01%
2022/10/20	2.1	23.41	0.1	23.70	23.75	2	15,189	0.01%
2022/10/19	18.2	23.83	3.1	24.08	23.75	15.1	14,930	0.10%
2022/10/18	7.2	24.07	5	24.05	24.05	2.2	14,910	0.01%
2022/10/17	2	23.98	0	0.00	24.00	2	14,972	0.01%
2022/10/14	4.3	24.51	0.2	24.65	24.45	4.1	14,912	0.03%
2022/10/13	6.2	24.64	0	0.00	24.55	6.2	14,869	0.04%
2022/10/12	1.9	25.00	3	24.95	25.15	-1.1	14,573	-0.01%
2022/10/11	6.3	24.98	21	25.12	25.00	-14.7	14,633	-0.10%
2022/10/07	4.1	25.47	0	0.00	25.50	4.1	14,359	0.03%
2022/10/06	5	25.53	3	25.70	25.80	2	14,317	0.01%
2022/10/05	10.1	25.52	2	25.50	25.45	8.1	14,397	0.06%
2022/10/04	3	25.53	11	25.69	25.55	-8	14,411	-0.06%
2022/10/03	5.5	25.55	10	25.60	25.65	-4.5	14,232	-0.03%
2022/09/30	2.3	26.11	10.2	26.14	26.00	-8	14,164	-0.06%
2022/09/29	1	26.35	12	26.28	26.35	-11	14,154	-0.08%
2022/09/28	7	26.19	3	26.28	26.35	4	14,075	0.03%
2022/09/27	1	26.40	3	26.23	26.60	-2	13,907	-0.01%
2022/09/26	5.1	26.28	3	26.35	26.25	2.1	13,928	0.02%
2022/09/23	0	0.00	14.2	26.75	26.65	-14.2	14,030	-0.10%
2022/09/22	5.4	26.45	1.1	26.43	26.50	4.3	14,280	0.03%
2022/09/21	0	26.80	5.9	26.67	26.75	-5.8	14,397	-0.04%
2022/09/19	0	0.00	0.6	26.84	26.60	-0.6	14,574	0.00%
2022/09/16	0.1	26.90	8	26.89	26.90	-7.9	14,830	-0.05%
2022/09/15	0	0.00	0.1	26.60	26.45	-0.1	14,670	0.00%
2022/09/14	1	26.45	0.2	26.50	26.40	0.8	14,859	0.01%
2022/09/13	0	26.85	0.9	26.86	26.75	-0.9	15,390	-0.01%
2022/09/12	5	26.75	6.1	26.74	26.80	-1.1	15,786	-0.01%
2022/09/08	0.1	26.40	1	26.36	26.45	-1	16,168	-0.01%
2022/09/07	11.5	26.27	2	26.43	26.20	9.5	16,563	0.06%
2022/09/06	7	26.50	3.2	26.63	26.60	3.8	16,710	0.02%
2022/09/05	10	26.50	0	0.00	26.45	10	16,861	0.06%
2022/09/02	2.1	26.23	0	0.00	26.15	2.1	17,023	0.01%
2022/09/01	6	26.18	0	0.00	26.30	6	17,117	0.04%
2022/08/31	0.1	26.45	0	0.00	26.55	0.1	17,015	0.00%
2022/08/30	1.2	26.31	1.3	26.50	26.35	-0.1	17,038	0.00%
2022/08/29	1.8	26.30	1	26.35	26.35	0.8	17,074	0.00%
2022/08/26	1.1	26.60	1	26.60	26.65	0.1	17,112	0.00%
2022/08/25	6	26.46	1.3	26.56	26.55	4.7	17,237	0.03%
2022/08/24	1.9	26.15	1	26.25	26.25	0.9	17,596	0.00%
2022/08/23	9	26.24	30	26.22	26.15	-21	18,826	-0.11%
2022/08/22	0	26.65	8.2	26.63	26.60	-8.2	19,109	-0.04%
2022/08/19	1.1	26.56	1.3	26.79	26.80	-0.2	19,335	0.00%
2022/08/18	0	26.79	3.3	26.70	26.80	-3.2	19,534	-0.02%
2022/08/17	1	26.60	0.8	26.67	26.80	0.3	19,732	0.00%
2022/08/16	1.1	26.50	3.4	26.54	26.55	-2.3	19,947	-0.01%
2022/08/15	0.1	26.65	6.2	26.60	26.60	-6.1	20,364	-0.03%
2022/08/12	18.7	26.60	0.5	26.71	26.65	18.2	20,639	0.09%
2022/08/11	9	26.76	3	26.62	26.80	6	20,912	0.03%
2022/08/10	2.2	26.30	8	26.26	26.30	-5.9	21,162	-0.03%
2022/08/09	1.2	25.86	0	0.00	25.90	1.2	21,187	0.01%
2022/08/08	9.8	25.45	0	0.00	25.45	9.8	21,340	0.05%
2022/08/05	4.1	25.61	0	0.00	25.65	4.1	21,289	0.02%
2022/08/04	25.2	25.47	2	25.40	25.55	23.2	21,507	0.11%
2022/08/03	13.2	26.85	9	26.93	26.95	4.2	21,404	0.02%
2022/08/02	58.3	26.88	3	26.83	26.95	55.3	21,427	0.26%
2022/08/01	9.1	27.03	2.4	27.10	27.00	6.7	21,415	0.03%
2022/07/29	13.3	26.88	13	26.93	27.00	0.3	21,474	0.00%
2022/07/28	2	26.45	10.6	26.76	26.75	-8.6	21,233	-0.04%
2022/07/27	0	26.20	3	26.27	26.35	-3	21,094	-0.01%
2022/07/26	20	25.94	16.1	25.91	25.90	3.9	20,974	0.02%
2022/07/25	4	25.99	0	0.00	26.00	4	20,901	0.02%
2022/07/22	5	25.70	2	25.68	25.75	3	21,003	0.01%
2022/07/21	6	25.30	0.1	25.60	25.50	5.9	20,972	0.03%
2022/07/20	2	24.98	0	25.40	25.00	2	21,046	0.01%
2022/07/19	8.4	24.95	1	25.10	25.05	7.4	21,077	0.04%
2022/07/18	1.1	24.90	2.9	24.96	25.05	-1.8	21,225	-0.01%
2022/07/15	7	24.74	300	24.75	24.70	-293	21,225	-1.38%	大賣/鉅額交易
2022/07/14	0.7	25.21	0	0.00	25.20	0.7	21,294	0.00%
2022/07/13	0.7	25.11	10.1	25.03	25.30	-9.3	21,346	-0.04%
2022/07/12	18.2	24.54	0	0.00	24.50	18.2	21,402	0.09%
2022/07/11	13	25.35	2	25.50	25.30	11	21,405	0.05%
2022/07/08	5	25.63	1	25.60	25.50	4	21,700	0.02%
2022/07/07	0.1	25.80	0.2	25.75	25.55	-0.2	21,745	0.00%
2022/07/06	7	25.71	0	0.00	25.60	7	21,680	0.03%
2022/07/05	2	26.00	0	0.00	25.95	2	21,855	0.01%
2022/07/04	0	0.00	4.5	25.89	25.90	-4.5	21,929	-0.02%
2022/07/01	1.3	26.06	3	25.72	25.80	-1.7	22,193	-0.01%
2022/06/30	2	26.18	1	26.20	26.20	1	22,426	0.00%
2022/06/29	4	26.30	22	26.28	26.35	-18	22,269	-0.08%
2022/06/28	17.1	26.38	16.3	26.37	26.45	0.8	22,321	0.00%
2022/06/27	0.8	26.49	10.2	26.50	26.45	-9.5	22,337	-0.04%
2022/06/24	31	26.46	2	26.45	26.40	29	22,154	0.13%
2022/06/23	0	0.00	0.1	26.30	26.25	-0.1	21,934	0.00%
2022/06/22	2.2	26.34	3	26.35	26.30	-0.8	21,769	0.00%
2022/06/21	0.2	26.38	25	26.50	26.40	-24.8	21,655	-0.11%
2022/06/20	8	25.81	7.1	25.97	25.80	0.9	21,249	0.00%
2022/06/17	6.6	25.91	12	25.85	25.85	-5.4	20,924	-0.03%
2022/06/16	2.1	26.51	0	0.00	26.40	2.1	20,568	0.01%
2022/06/15	101.2	26.36	0	0.00	26.40	101.2	20,682	0.49%	大買/鉅額交易
2022/06/14	0.2	26.20	1	26.50	26.50	-0.8	20,708	0.00%
2022/06/13	3	25.85	5	26.20	26.20	-2	20,681	-0.01%
2022/06/10	203.1	26.30	31	26.38	26.20	172.1	20,562	0.84%	大買/鉅額交易
2022/06/09	1.1	26.36	6	26.43	26.40	-4.9	20,562	-0.02%
2022/06/08	0	0.00	0.2	26.60	26.45	-0.2	20,569	0.00%
2022/06/06	2	26.33	2	26.20	26.35	0	20,684	0.00%
2022/06/02	4	26.33	0	0.00	26.40	4	20,909	0.02%
2022/06/01	82	26.94	6.5	27.12	26.50	75.5	21,246	0.36%
2022/05/31	5	26.55	72	27.25	27.35	-67	20,960	-0.32%
2022/05/30	11	26.66	4	26.89	26.95	7	19,744	0.04%
2022/05/27	0	0.00	2.1	26.55	26.55	-2.1	19,459	-0.01%
2022/05/26	1	26.35	0	0.00	26.25	1	19,429	0.01%
2022/05/25	29	26.31	0	0.00	26.35	29	19,678	0.15%
2022/05/24	8	26.47	3	26.48	26.50	5	19,804	0.03%
2022/05/23	5	26.25	2	26.40	26.25	3	19,567	0.02%
2022/05/20	0	0.00	1	26.20	26.20	-1	19,291	-0.01%
2022/05/19	10.6	25.85	5	25.94	25.80	5.6	19,053	0.03%
2022/05/18	4.1	25.96	8.1	26.20	26.35	-4	18,812	-0.02%
2022/05/17	3	25.65	3.1	25.49	25.50	-0.1	18,588	0.00%
2022/05/16	11.1	25.45	0	0.00	25.70	11.1	18,547	0.06%
2022/05/13	0.1	25.55	8	25.63	25.60	-7.9	18,389	-0.04%
2022/05/12	17.3	25.68	47.8	25.84	25.50	-30.5	18,420	-0.17%
2022/05/11	2.3	26.29	1.1	26.31	26.35	1.1	18,171	0.01%
2022/05/10	5.1	26.18	3	26.38	26.35	2.1	18,077	0.01%
2022/05/09	12.3	26.24	0.3	26.15	26.10	12	18,003	0.07%
2022/05/06	5.7	26.70	7	26.76	26.85	-1.4	18,006	-0.01%
2022/05/05	23.1	27.25	2	27.25	27.10	21.1	18,118	0.12%
2022/05/04	5	27.50	2	27.55	27.40	3	18,084	0.02%
2022/05/03	2	27.58	0	0.00	27.50	2	18,343	0.01%
2022/04/29	0	0.00	11.1	27.77	27.80	-11.1	18,470	-0.06%
2022/04/28	5.4	27.43	1	27.50	27.60	4.4	18,634	0.02%
2022/04/27	3.1	27.76	3	27.73	27.65	0.1	18,543	0.00%
2022/04/26	1.4	27.88	4	28.00	28.00	-2.7	18,531	-0.01%
2022/04/25	1.1	27.55	1	27.70	27.60	0.1	18,432	0.00%
2022/04/22	2.1	27.77	5	27.63	27.95	-3	18,353	-0.02%
2022/04/21	11.6	27.79	10	27.82	27.70	1.6	18,387	0.01%
2022/04/20	6.1	27.81	2	27.93	28.10	4.1	18,500	0.02%
2022/04/19	5.2	27.88	0.1	27.95	27.75	5.1	18,465	0.03%
2022/04/18	15.1	27.68	10.1	27.73	27.80	5	18,595	0.03%
2022/04/15	3.3	28.63	10	28.43	28.40	-6.7	18,348	-0.04%
2022/04/14	14.2	28.81	22	28.68	28.60	-7.8	18,334	-0.04%
2022/04/13	4.2	29.34	4.3	29.48	29.55	-0.1	18,102	0.00%
2022/04/12	6.2	29.41	120.4	29.51	29.60	-114.2	17,969	-0.64%	大賣/鉅額交易
2022/04/11	43.1	29.67	95.5	29.60	29.65	-52.4	17,812	-0.29%
2022/04/08	10.1	29.20	74	29.38	29.50	-64	17,646	-0.36%
2022/04/07	37	29.43	11.8	29.59	29.10	25.2	17,519	0.14%
2022/04/06	12	29.32	10	29.47	29.75	2	17,130	0.01%
2022/04/01	2	28.50	4.3	28.45	28.50	-2.3	16,701	-0.01%
2022/03/31	10	28.45	2.6	28.32	28.45	7.4	16,554	0.04%
2022/03/30	12	27.95	3.3	27.92	28.00	8.7	16,221	0.05%
2022/03/29	0	0.00	5.5	27.71	27.65	-5.5	15,994	-0.03%
2022/03/28	6	27.57	1	27.75	27.80	5	15,957	0.03%
2022/03/25	0	0.00	21.3	27.60	27.75	-21.3	15,883	-0.13%
2022/03/24	4	27.45	5.5	27.56	27.60	-1.5	15,791	-0.01%
2022/03/23	14	27.40	0.6	27.40	27.50	13.5	15,821	0.09%
2022/03/22	2	26.98	10.2	27.00	27.20	-8.2	15,653	-0.05%
2022/03/21	41.4	27.10	1.8	27.09	27.00	39.7	15,565	0.25%
2022/03/18	33	26.84	43	27.04	27.00	-10	15,517	-0.06%
2022/03/17	10	26.55	71.3	26.55	26.55	-61.3	15,079	-0.41%
2022/03/16	47.1	26.13	11	26.15	26.30	36.1	14,874	0.24%
2022/03/15	0	0.00	2	25.85	25.90	-2	14,711	-0.01%
2022/03/14	0	0.00	32	25.80	25.95	-32	14,695	-0.22%
2022/03/11	1	25.50	3.1	25.55	25.60	-2.1	14,709	-0.01%
2022/03/10	4.2	25.56	0.2	25.75	25.75	4	14,721	0.03%
2022/03/09	3.3	25.25	0	25.20	25.10	3.3	14,629	0.02%
2022/03/08	62.9	25.11	8	25.14	25.05	54.9	14,503	0.38%
2022/03/07	15.1	25.40	27	25.21	25.50	-11.9	14,280	-0.08%
2022/03/04	24.2	25.86	0	0.00	26.00	24.2	14,549	0.17%
2022/03/03	10	26.21	8	26.17	26.25	2	14,587	0.01%
2022/03/02	2	26.00	0	0.00	26.25	2	14,666	0.01%
2022/03/01	0.1	26.15	7	26.10	26.10	-7	14,606	-0.05%
2022/02/25	14.9	25.56	15	25.60	25.70	-0.1	14,418	0.00%
2022/02/24	36.7	25.92	0	0.00	25.85	36.7	13,978	0.26%
2022/02/23	7.1	26.23	0	0.00	26.25	7.1	13,716	0.05%
2022/02/22	10.2	26.06	0	0.00	26.20	10.2	13,725	0.07%
2022/02/21	0	0.00	1	26.35	26.35	-1	13,701	-0.01%
2022/02/18	5	26.40	0	0.00	26.35	5	13,812	0.04%
2022/02/17	13.1	26.59	1	26.60	26.60	12	13,849	0.09%
2022/02/16	1.1	26.40	20	26.41	26.35	-18.9	13,860	-0.14%
2022/02/15	4.2	26.32	38	26.25	26.20	-33.9	13,890	-0.24%
2022/02/14	22	26.17	0	0.00	26.40	22	13,880	0.16%
2022/02/11	26.2	26.46	1.1	26.50	26.55	25.1	13,718	0.18%
2022/02/10	5.2	26.41	33.1	26.43	26.60	-27.9	13,790	-0.20%
2022/02/09	35.7	26.33	57	26.46	26.55	-21.3	13,764	-0.15%
2022/02/08	7.1	25.98	30.7	26.05	26.20	-23.7	13,636	-0.17%
2022/02/07	4	25.39	34.8	25.72	25.75	-30.8	13,397	-0.23%
2022/01/26	33	25.01	25.9	25.10	25.15	7.1	13,050	0.05%
2022/01/25	27	24.79	18	24.84	25.10	9	13,017	0.07%
2022/01/24	10	24.94	1.8	25.03	25.15	8.2	12,765	0.06%
2022/01/21	15.3	25.11	50	25.20	25.20	-34.7	12,770	-0.27%
2022/01/20	1	25.30	6	25.26	25.50	-5	12,567	-0.04%
2022/01/19	1	25.30	0	0.00	25.35	1	12,445	0.01%
2022/01/18	2.1	25.45	3	25.42	25.35	-0.9	12,468	-0.01%
2022/01/17	29	25.28	5	25.27	25.35	24	12,371	0.19%
2022/01/14	34.1	25.55	12.1	25.65	25.50	22	12,245	0.18%
2022/01/13	16.6	25.60	82.5	25.63	25.80	-66	12,173	-0.54%
2022/01/12	3	25.37	7.1	25.49	25.55	-4.1	11,969	-0.03%
2022/01/11	1	25.00	27.1	25.18	25.45	-26.1	11,936	-0.22%
2022/01/10	6.1	24.83	14.1	25.09	25.10	-8	11,772	-0.07%
2022/01/07	29	24.98	17.2	24.90	25.00	11.8	11,806	0.10%
2022/01/06	0.1	24.75	26.1	24.74	24.80	-26	11,623	-0.22%
2022/01/05	0	0.00	5.2	24.60	24.65	-5.2	11,484	-0.05%
2022/01/04	2	24.40	161.9	24.40	24.50	-159.9	11,607	-1.38%	大賣/鉅額交易
2022/01/03	6	24.39	0.1	24.60	24.40	5.9	11,606	0.05%
2021/12/30	7	24.49	2	24.55	24.50	5	11,545	0.04%
2021/12/29	36.9	24.50	7	24.49	24.55	29.9	11,615	0.26%
2021/12/28	1	24.25	2	24.33	24.35	-1	11,614	-0.01%
2021/12/27	3	24.20	3.1	24.25	24.25	-0.1	11,573	0.00%
2021/12/24	1	24.15	0	0.00	24.20	1	11,784	0.01%
2021/12/23	0	0.00	3.2	24.13	24.15	-3.2	11,908	-0.03%
2021/12/22	5.2	24.05	2.1	24.05	24.10	3	12,045	0.03%
2021/12/21	1	24.00	3.9	24.10	24.10	-2.9	12,066	-0.02%
2021/12/20	6.1	23.92	0	0.00	23.95	6.1	12,072	0.05%
2021/12/17	2	24.05	42.1	24.14	24.15	-40.1	12,008	-0.33%
2021/12/16	2	23.88	5.3	23.92	23.95	-3.3	11,898	-0.03%
2021/12/15	0	0.00	2	23.95	23.90	-2	12,243	-0.02%
2021/12/14	5	23.89	1	23.90	23.90	4	12,569	0.03%
2021/12/13	28	24.19	22.2	24.35	24.10	5.8	12,520	0.05%
2021/12/10	1	24.05	5	24.11	24.10	-4	12,483	-0.03%
2021/12/09	1	23.95	2.4	24.00	24.00	-1.4	12,461	-0.01%
2021/12/08	2	23.95	12.3	23.99	24.00	-10.3	12,429	-0.08%
2021/12/07	1	23.70	1	23.99	24.00	0	12,364	0.00%
2021/12/06	2.2	23.71	6.9	23.76	23.80	-4.7	12,355	-0.04%
2021/12/03	4.1	23.74	0	0.00	23.75	4.1	12,455	0.03%
2021/12/02	2	23.70	5	23.60	23.70	-3	12,452	-0.02%
2021/12/01	1	23.10	3	23.45	23.60	-2	12,410	-0.02%
2021/11/30	11.1	23.24	3.1	23.27	23.10	8	12,353	0.06%
2021/11/29	12	23.27	0	0.00	23.30	12	11,718	0.10%
2021/11/26	27.2	23.51	0.7	23.65	23.50	26.5	11,677	0.23%
2021/11/25	3	23.60	3	23.65	23.80	0	11,846	0.00%
2021/11/24	0.2	23.75	52	23.85	23.70	-51.8	11,964	-0.43%
2021/11/23	3.8	23.60	0	0.00	23.60	3.8	12,109	0.03%
2021/11/22	3.2	23.62	10.2	23.75	23.70	-7	12,531	-0.06%
2021/11/19	3.5	23.78	8.1	23.91	23.75	-4.6	12,989	-0.04%
2021/11/18	1	23.95	0.1	23.90	24.00	0.9	13,360	0.01%
2021/11/17	2.1	23.65	10.3	23.73	23.85	-8.2	13,323	-0.06%
2021/11/16	1.2	23.46	3.2	23.47	23.60	-2	13,402	-0.01%
2021/11/15	50.4	23.65	2	23.40	23.50	48.4	13,513	0.36%
2021/11/12	2	23.28	15	23.25	23.40	-13	13,464	-0.10%
2021/11/11	0	0.00	6	23.10	23.15	-6	13,651	-0.04%
2021/11/10	1.3	23.05	7.2	23.08	23.10	-5.9	13,777	-0.04%
2021/11/09	1.2	22.96	5	23.00	23.05	-3.8	13,822	-0.03%
2021/11/08	2	22.97	26.3	23.00	23.00	-24.3	13,749	-0.18%
2021/11/05	0.1	22.90	5	22.90	23.00	-4.9	13,791	-0.04%
2021/11/03	1	22.90	0	0.00	22.95	1	13,836	0.01%
2021/11/02	5	22.90	0.3	22.90	22.95	4.7	13,927	0.03%
2021/11/01	0	22.90	0	0.00	22.85	0	13,985	0.00%
2021/10/29	2	22.85	2	22.93	22.90	0	13,998	0.00%
2021/10/26	1	22.95	3	22.93	22.90	-2	14,081	-0.01%
2021/10/25	0	22.85	0	0.00	22.80	0	13,961	0.00%
2021/10/22	5	22.68	2	22.75	22.80	3	14,068	0.02%
2021/10/21	4.8	22.81	0.7	22.85	22.80	4.2	14,115	0.03%
2021/10/20	0	0.00	4	22.79	22.80	-4	14,108	-0.03%
2021/10/19	1	22.70	3.9	22.76	22.80	-2.9	14,230	-0.02%
2021/10/18	1	22.65	9	22.67	22.70	-8	14,205	-0.06%
2021/10/15	0.6	22.63	1	22.60	22.60	-0.4	14,220	0.00%
2021/10/14	10	22.40	0	0.00	22.40	10	14,164	0.07%
2021/10/13	0.1	22.50	0	22.50	22.45	0	14,276	0.00%
2021/10/12	53.8	22.25	8	22.41	22.50	45.8	14,367	0.32%
2021/10/08	14.1	22.40	0	0.00	22.40	14.1	14,207	0.10%
2021/10/07	0.2	22.53	0	0.00	22.55	0.2	14,274	0.00%
2021/10/06	3.2	22.35	1	22.35	22.40	2.2	14,279	0.02%
2021/10/05	9.5	22.41	0	0.00	22.35	9.5	14,240	0.07%
2021/10/04	4.2	22.31	13.4	22.38	22.45	-9.2	14,218	-0.06%
2021/10/01	12.5	22.32	0	0.00	22.40	12.5	14,208	0.09%
2021/09/30	0.5	22.60	1	22.45	22.55	-0.5	14,047	0.00%
2021/09/29	5.2	22.45	4	22.40	22.55	1.2	13,960	0.01%
2021/09/28	1.1	22.55	0.9	22.55	22.55	0.2	13,853	0.00%
2021/09/27	0.1	22.70	1	22.55	22.60	-1	13,842	-0.01%
2021/09/24	4	22.55	5.1	22.60	22.60	-1.1	13,838	-0.01%
2021/09/23	1.2	22.45	0.2	22.45	22.50	1	13,891	0.01%
2021/09/22	22.2	22.24	0.3	22.30	22.25	22	13,936	0.16%
2021/09/17	10.1	22.55	0	0.00	22.50	10.1	13,614	0.07%
2021/09/16	0.2	22.75	65	22.66	22.75	-64.9	13,269	-0.49%
2021/09/15	4.1	22.60	8	22.60	22.65	-4	13,272	-0.03%
2021/09/13	2.1	22.55	0	0.00	22.60	2.1	13,394	0.02%
2021/09/10	0.2	22.48	0	0.00	22.50	0.2	13,508	0.00%
2021/09/09	2.1	22.40	3	22.37	22.35	-1	13,836	-0.01%
2021/09/08	10.1	22.38	0	0.00	22.55	10.1	13,836	0.07%
2021/09/07	2.1	22.53	50	22.55	22.55	-48	13,793	-0.35%
2021/09/06	12.6	22.78	18.2	22.70	22.65	-5.6	13,824	-0.04%
2021/09/03	10	22.70	11	22.75	22.80	-1	13,838	-0.01%
2021/09/02	3.6	22.65	1	22.65	22.60	2.6	13,843	0.02%
2021/09/01	1.1	22.76	8	22.82	22.85	-6.9	13,752	-0.05%
2021/08/31	16.7	22.74	0.6	22.90	22.90	16.2	13,706	0.12%
2021/08/30	1	22.60	3.5	22.67	22.80	-2.5	13,469	-0.02%
2021/08/27	2.3	22.39	2	22.45	22.45	0.3	13,317	0.00%
2021/08/26	23.3	21.98	7.2	21.95	22.10	16	13,130	0.12%
2021/08/25	16	23.05	33.1	23.06	23.05	-17.1	12,765	-0.13%
2021/08/24	5	23.06	5.6	23.06	23.10	-0.6	12,247	-0.01%
2021/08/23	90	23.07	31	23.05	23.05	59	11,894	0.50%
2021/08/20	24	23.02	18.5	23.05	23.00	5.6	11,824	0.05%
2021/08/19	3	23.00	71	23.06	23.00	-68	12,066	-0.56%
2021/08/18	0.2	23.05	35.3	23.11	23.15	-35.1	11,913	-0.29%
2021/08/17	0	0.00	2	23.05	23.15	-2	11,877	-0.02%
2021/08/16	3.2	22.95	24.9	23.00	23.00	-21.7	11,648	-0.19%
2021/08/13	0.1	23.05	10.2	23.04	23.10	-10.1	11,574	-0.09%
2021/08/12	6	23.05	6	23.05	23.10	0	11,601	0.00%
2021/08/11	0	0.00	12	23.05	23.10	-12	11,655	-0.10%
2021/08/10	12	22.97	0	0.00	23.00	12	11,701	0.10%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	12.1	22.95	2	23.00	23.00	10.1	12,215	0.08%
2021/08/05	5	22.95	48	23.01	23.10	-43	12,567	-0.34%
2021/08/04	0	0.00	26.3	23.00	23.00	-26.3	13,387	-0.20%
2021/08/02	0.4	22.80	2.5	22.89	22.95	-2.1	13,711	-0.02%
2021/07/30	6.1	22.79	1	22.80	22.75	5.1	13,755	0.04%
2021/07/29	1.3	22.80	1	22.85	22.90	0.3	13,733	0.00%
2021/07/28	2.3	22.75	0	0.00	22.80	2.3	13,804	0.02%
2021/07/27	0	0.00	10.2	22.90	22.90	-10.2	14,110	-0.07%
2021/07/26	7.6	22.89	8.6	22.96	22.85	-1.1	14,583	-0.01%
2021/07/23	1	23.00	5	23.01	23.00	-4	14,578	-0.03%
2021/07/22	0	0.00	5	22.95	22.95	-5	14,534	-0.03%
2021/07/21	2.5	22.80	7	22.79	22.85	-4.5	14,517	-0.03%
2021/07/20	5	22.85	0.8	22.85	22.75	4.2	14,656	0.03%
2021/07/19	0	22.80	1	22.95	23.00	-1	14,673	-0.01%
2021/07/16	3.4	22.85	13	22.85	22.95	-9.6	14,780	-0.06%
2021/07/15	0.4	22.85	0	0.00	22.85	0.4	14,887	0.00%
2021/07/14	7.4	22.84	7	22.85	22.90	0.4	14,975	0.00%
2021/07/13	1.3	22.75	5	22.75	22.80	-3.7	15,143	-0.02%
2021/07/12	2	22.75	0.4	22.70	22.70	1.6	15,188	0.01%
2021/07/09	28.2	22.56	5.1	22.65	22.65	23.2	15,270	0.15%
2021/07/08	12.4	22.54	5	22.57	22.55	7.4	15,284	0.05%
2021/07/07	5.2	22.45	1.6	22.47	22.50	3.6	15,334	0.02%
2021/07/06	5	22.65	0	0.00	22.60	5	15,402	0.03%
2021/07/05	7	22.49	2.1	22.51	22.60	4.9	15,468	0.03%
2021/07/02	5	22.50	11	22.50	22.45	-6	15,504	-0.04%
2021/07/01	6	22.58	3	22.55	22.50	3	15,588	0.02%
2021/06/30	5	22.65	23	22.65	22.70	-18	15,659	-0.11%
2021/06/29	5	22.55	10.4	22.55	22.55	-5.4	15,697	-0.03%
2021/06/28	10	22.55	17	22.59	22.60	-7	15,821	-0.04%
2021/06/25	0	0.00	3	22.47	22.45	-3	15,888	-0.02%
2021/06/23	6	22.33	14	22.40	22.40	-8	16,136	-0.05%
2021/06/22	6.4	22.29	2	22.30	22.25	4.4	16,061	0.03%
2021/06/21	22	22.06	5	22.31	22.35	17	16,091	0.11%
2021/06/18	15	22.10	0	0.00	22.10	15	16,007	0.09%
2021/06/17	2	22.25	6	22.27	22.30	-4	15,716	-0.03%
2021/06/16	2	22.20	0.4	22.30	22.30	1.6	16,117	0.01%
2021/06/11	2	22.10	3	22.08	22.20	-1	16,403	-0.01%
2021/06/10	3	22.03	29	22.15	22.10	-26	16,643	-0.16%
2021/06/09	0.1	22.15	5	22.10	22.10	-4.9	16,750	-0.03%
2021/06/08	5.1	22.10	6	22.16	22.15	-0.9	16,868	-0.01%
2021/06/07	11	22.05	10	22.20	22.10	1	17,111	0.01%
2021/06/04	21	22.18	50	22.25	22.25	-29	17,260	-0.17%
2021/06/03	2.5	22.31	0	0.00	22.25	2.5	17,736	0.01%
2021/06/02	0	0.00	12	22.24	22.30	-12	17,919	-0.07%
2021/06/01	10	22.15	1	22.15	22.20	9	17,974	0.05%
2021/05/31	0	0.00	5	21.97	22.00	-5	18,220	-0.03%
2021/05/28	13.1	21.71	3.6	21.85	21.85	9.5	18,356	0.05%
2021/05/27	1.1	21.65	4	21.60	21.70	-3	18,689	-0.02%
2021/05/26	52.1	21.75	14	21.75	21.80	38.1	18,767	0.20%
2021/05/24	49	21.49	6	21.54	21.50	43	18,997	0.23%
2021/05/21	0	21.70	51.1	21.79	21.65	-51.1	19,245	-0.27%
2021/05/20	41.1	21.43	1	21.55	21.55	40.1	19,338	0.21%
2021/05/19	15	21.57	9	21.58	21.65	6	19,349	0.03%
2021/05/18	10.1	21.65	1	21.35	21.65	9.1	19,349	0.05%
2021/05/17	17	21.20	70	21.06	21.10	-53	19,591	-0.27%
2021/05/14	80	21.57	21	21.63	21.70	59	19,253	0.31%
2021/05/13	29.2	21.49	13	21.50	21.45	16.2	19,039	0.09%
2021/05/12	58.5	21.85	26.3	22.14	21.50	32.2	18,657	0.17%
2021/05/11	24.2	22.56	43	22.60	22.40	-18.9	17,762	-0.11%
2021/05/10	6.1	22.71	21	22.78	22.80	-14.9	17,585	-0.08%
2021/05/07	20.1	22.43	25	22.42	22.50	-4.9	17,731	-0.03%
2021/05/06	9	22.34	10.1	22.36	22.35	-1.1	17,811	-0.01%
2021/05/05	7.1	22.22	2	22.25	22.20	5.1	17,760	0.03%
2021/05/04	3.1	22.27	82.5	22.42	22.25	-79.4	17,799	-0.45%
2021/05/03	52.2	22.39	62	22.40	22.40	-9.8	17,488	-0.06%
2021/04/29	11.1	22.95	10.1	22.96	22.90	1	17,233	0.01%
2021/04/28	7.1	22.92	23	22.91	23.00	-15.9	17,252	-0.09%
2021/04/27	3	22.90	41.5	22.90	22.95	-38.5	17,516	-0.22%
2021/04/26	0.7	22.86	3	22.90	23.00	-2.4	17,539	-0.01%
2021/04/23	8	22.78	1	22.80	22.75	7	17,481	0.04%
2021/04/22	6.2	22.87	5.6	22.88	22.90	0.6	17,542	0.00%
2021/04/21	8.2	22.93	31	22.91	22.90	-22.9	17,411	-0.13%
2021/04/20	5	22.93	191.3	22.87	22.90	-186.3	17,307	-1.08%	大賣/鉅額交易
2021/04/19	21.1	22.81	11.2	22.93	23.00	9.9	17,248	0.06%
2021/04/16	22	22.55	9	22.59	22.70	13	17,151	0.08%
2021/04/15	50	22.49	7.1	22.44	22.50	42.9	17,364	0.25%
2021/04/14	5	22.30	14.1	22.25	22.25	-9.1	17,322	-0.05%
2021/04/13	72.5	22.21	19.2	22.23	22.25	53.4	17,373	0.31%
2021/04/12	47	22.12	3.5	22.12	22.15	43.5	17,373	0.25%
2021/04/09	10	22.05	63.8	22.10	22.10	-53.8	17,436	-0.31%
2021/04/08	2.3	22.10	2.1	22.15	22.10	0.2	17,463	0.00%
2021/04/07	1	22.15	5.1	22.16	22.20	-4.1	17,684	-0.02%
2021/04/06	2.2	22.08	11.8	22.15	22.10	-9.6	17,678	-0.05%
2021/04/01	25.1	22.10	1	22.10	22.05	24.1	17,607	0.14%
2021/03/31	0	0.00	5.6	22.25	22.20	-5.6	17,499	-0.03%
2021/03/30	1.2	22.11	45.5	22.19	22.25	-44.3	17,349	-0.26%
2021/03/29	1	22.15	14	22.16	22.20	-13	17,225	-0.08%
2021/03/26	1.1	22.00	13	22.05	22.05	-11.9	17,110	-0.07%
2021/03/25	1.1	22.00	2	22.02	22.05	-0.9	16,997	-0.01%
2021/03/24	2.2	21.88	3	21.90	21.90	-0.8	17,042	0.00%
2021/03/23	4.3	21.80	0	0.00	21.85	4.3	17,006	0.03%
2021/03/22	0	0.00	3	21.80	21.85	-3	17,098	-0.02%
2021/03/19	33.5	21.66	7	21.74	21.50	26.5	17,165	0.15%
2021/03/18	2.1	21.90	4.6	21.91	21.95	-2.5	16,788	-0.01%
2021/03/17	15.2	21.93	2.7	21.91	21.90	12.5	16,831	0.07%
2021/03/16	5.2	22.10	82.2	22.09	22.15	-77	16,770	-0.46%
2021/03/15	27.5	21.90	33	21.89	21.95	-5.6	17,043	-0.03%
2021/03/12	21	21.54	47.4	21.73	21.75	-26.4	17,330	-0.15%
2021/03/11	9.1	21.68	17.7	21.74	21.60	-8.6	17,493	-0.05%
2021/03/10	6.6	21.55	26.1	21.57	21.60	-19.5	17,361	-0.11%
2021/03/09	13	21.50	5	21.52	21.50	8	17,252	0.05%
2021/03/08	2.9	21.13	0	0.00	21.10	2.9	16,883	0.02%
2021/03/05	2.1	21.01	4.3	21.01	21.10	-2.2	16,766	-0.01%
2021/03/04	6	21.11	0	0.00	21.05	6	17,400	0.03%
2021/03/03	122	21.30	6	21.25	21.25	116	17,280	0.67%	大買/鉅額交易
2021/03/02	1.8	21.28	47.6	21.28	21.15	-45.8	17,097	-0.27%
2021/02/26	33	21.00	26.3	21.09	20.85	6.7	16,741	0.04%
2021/02/25	1	21.20	72	21.26	21.35	-71	16,235	-0.44%
2021/02/24	4	21.11	2	21.13	21.10	2	16,143	0.01%
2021/02/23	13	20.96	12	21.00	21.10	1	16,111	0.01%
2021/02/22	13.1	20.88	17.5	20.92	20.80	-4.5	15,976	-0.03%
2021/02/19	31	20.84	1	20.85	20.90	30	16,074	0.19%
2021/02/18	17.3	20.86	6	20.93	20.85	11.3	16,145	0.07%
2021/02/17	8	20.73	6	20.80	20.80	2	16,250	0.01%
2021/02/05	17.1	20.46	7	20.56	20.60	10.1	15,959	0.06%
2021/02/04	2	20.43	0	0.00	20.40	2	16,049	0.01%
2021/02/03	17.1	20.44	4	20.50	20.40	13.1	16,418	0.08%
2021/02/02	11.1	20.45	14	20.47	20.40	-2.9	16,717	-0.02%
2021/02/01	18.1	20.38	3.4	20.36	20.30	14.8	16,805	0.09%
2021/01/29	21.3	20.23	7	20.26	20.20	14.3	16,838	0.09%
2021/01/28	12.3	20.35	4	20.34	20.35	8.3	16,605	0.05%
2021/01/27	5.1	20.45	0.1	20.55	20.40	5	16,491	0.03%
2021/01/26	23	20.49	0	0.00	20.45	23	16,490	0.14%
2021/01/25	4.1	20.66	7	20.58	20.70	-3	16,461	-0.02%
2021/01/22	20	20.43	101	20.40	20.40	-81	16,638	-0.49%	大賣/
2021/01/21	9.6	20.62	6	20.63	20.50	3.6	16,522	0.02%
2021/01/20	72.2	20.66	2	20.70	20.50	70.2	16,491	0.43%
2021/01/19	15.6	20.94	0	0.00	20.90	15.6	16,147	0.10%
2021/01/18	24	20.90	34.1	20.92	20.95	-10.1	16,144	-0.06%
2021/01/15	5.3	21.14	1	21.20	21.05	4.3	16,036	0.03%
2021/01/14	10	21.25	150	21.23	21.30	-140	16,029	-0.87%	大賣/鉅額交易
2021/01/13	0.1	21.30	1	21.35	21.25	-0.9	16,070	-0.01%
2021/01/12	9	21.29	2	21.28	21.30	7	16,086	0.04%
2021/01/11	1	21.35	34.2	21.36	21.50	-33.2	16,130	-0.21%
2021/01/08	141.9	21.28	68	21.40	21.50	73.9	16,091	0.46%	大買/
2021/01/07	1	21.15	3	21.18	21.25	-2	15,881	-0.01%
2021/01/06	5	21.11	2	21.13	21.00	3	15,806	0.02%
2021/01/05	8.1	21.13	1	21.10	21.25	7.1	15,685	0.04%
2021/01/04	22	21.14	1.1	21.16	21.10	20.9	15,707	0.13%
2020/12/31	30	21.25	18.1	21.27	21.35	11.9	15,600	0.08%
2020/12/30	6.1	21.21	12	21.18	21.35	-6	15,531	-0.04%
2020/12/29	51	20.80	14.1	20.82	20.90	36.9	15,347	0.24%
2020/12/28	2.1	20.75	5	20.76	20.80	-2.9	15,271	-0.02%
2020/12/25	11	20.70	3.2	20.79	20.80	7.8	15,315	0.05%
2020/12/24	9	20.71	0.1	20.75	20.70	8.9	15,388	0.06%
2020/12/23	6.5	20.67	9	20.70	20.70	-2.5	15,549	-0.02%
2020/12/22	15	20.77	11	20.75	20.70	4	15,733	0.03%
2020/12/21	20	20.74	2	20.83	20.80	18	16,113	0.11%
2020/12/18	11	20.70	0	0.00	20.75	11	16,333	0.07%
2020/12/17	0	0.00	2	20.68	20.70	-2	16,399	-0.01%
2020/12/16	5.8	20.73	1.1	20.75	20.75	4.7	16,431	0.03%
2020/12/15	28	20.56	1	20.60	20.60	27	16,446	0.16%
2020/12/14	3	20.75	0.2	20.80	20.65	2.9	16,425	0.02%
2020/12/11	5	20.75	5.3	20.87	20.85	-0.3	16,384	0.00%
2020/12/10	11.1	20.56	0	0.00	20.60	11.1	16,209	0.07%
2020/12/09	27.4	20.51	10.2	20.50	20.60	17.2	15,936	0.11%
2020/12/08	29	20.85	6	20.85	20.85	23	15,427	0.15%
2020/12/07	10.1	21.20	11	21.25	21.30	-0.9	15,022	-0.01%
2020/12/04	6	21.30	5	21.25	21.35	1	14,919	0.01%
2020/12/03	23	21.24	0	0.00	21.25	23	14,870	0.15%
2020/12/02	5	21.23	2	21.25	21.35	3	14,919	0.02%
2020/12/01	4	21.26	0	21.40	21.40	4	15,101	0.03%
2020/11/30	13.1	21.27	7	21.31	21.30	6	15,230	0.04%
2020/11/27	10.9	21.39	0	0.00	21.40	10.9	14,897	0.07%
2020/11/26	0.4	21.54	0	0.00	21.50	0.4	14,990	0.00%
2020/11/25	0	0.00	4.6	21.54	21.50	-4.6	15,331	-0.03%
2020/11/24	5.9	21.52	4.1	21.45	21.50	1.8	15,346	0.01%
2020/11/23	2	21.60	8	21.62	21.60	-6	15,409	-0.04%
2020/11/20	2	21.50	1	21.60	21.60	1	15,382	0.01%
2020/11/19	11	21.70	8	21.61	21.70	3	15,365	0.02%
2020/11/18	0	0.00	19	21.70	21.80	-19	15,276	-0.12%
2020/11/17	1	21.55	0.4	21.58	21.65	0.6	15,116	0.00%
2020/11/13	5	21.32	1	21.30	21.50	4	15,386	0.03%
2020/11/12	2	21.33	18.2	21.49	21.40	-16.2	15,490	-0.10%
2020/11/11	6	21.57	15	21.62	21.75	-9	15,461	-0.06%
2020/11/10	0	0.00	88.5	21.37	21.45	-88.5	15,358	-0.58%
2020/11/09	2.9	20.96	31	21.05	21.05	-28.1	15,268	-0.18%
2020/11/06	35.5	20.75	107	20.81	20.90	-71.5	15,375	-0.47%	大賣/
2020/11/05	9.4	20.67	13.1	20.76	20.80	-3.7	15,553	-0.02%
2020/11/04	4	20.55	2.1	20.51	20.50	1.9	15,732	0.01%
2020/11/03	1.2	20.46	4	20.56	20.60	-2.8	17,096	-0.02%
2020/11/02	4	20.20	47	20.16	20.45	-43	17,755	-0.24%
2020/10/30	27	20.07	8	20.12	20.05	19	18,137	0.10%
2020/10/29	18.2	20.16	1	20.15	20.15	17.2	18,163	0.09%
2020/10/28	13.8	20.24	2	20.25	20.30	11.7	18,424	0.06%
2020/10/27	10.2	20.28	3.4	20.29	20.40	6.8	18,600	0.04%
2020/10/26	3	20.35	0.1	20.45	20.40	2.9	19,031	0.02%
2020/10/23	6	20.23	3	20.30	20.30	3	19,443	0.02%
2020/10/22	16	20.23	0	0.00	20.40	16	19,734	0.08%
2020/10/21	32	20.20	10	20.22	20.20	22	19,868	0.11%
2020/10/20	6	20.24	11	20.24	20.25	-5	19,924	-0.03%
2020/10/19	7	20.38	4	20.35	20.35	3	19,994	0.01%
2020/10/16	9	20.41	0	0.00	20.30	9	20,192	0.04%
2020/10/15	14	20.45	1	20.55	20.45	13	20,375	0.06%
2020/10/14	35	20.65	7	20.61	20.60	28	20,450	0.14%
2020/10/13	18	20.61	0	0.00	20.65	18	20,613	0.09%
2020/10/12	1	20.80	3.8	20.74	20.75	-2.8	20,746	-0.01%
2020/10/08	2	20.70	18.2	20.72	20.80	-16.2	20,795	-0.08%
2020/10/07	7	20.74	3	20.70	20.70	4	20,850	0.02%
2020/10/06	32	20.74	12	20.80	20.85	20	21,024	0.10%
2020/10/05	1	20.60	1	20.70	20.65	0	21,185	0.00%
2020/09/30	4	20.60	0.2	20.65	20.55	3.8	21,281	0.02%
2020/09/29	8	20.62	0	0.00	20.60	8	21,381	0.04%
2020/09/28	3	20.40	7	20.56	20.60	-4	21,493	-0.02%
2020/09/25	16	20.17	5	20.11	20.15	11	21,576	0.05%
2020/09/24	106.1	19.93	59	19.96	19.90	47.1	21,593	0.22%	大買/
2020/09/23	40	20.25	3	20.30	20.20	37	21,306	0.17%
2020/09/22	91	20.49	0	20.60	20.45	91	21,229	0.43%
2020/09/21	56.9	20.75	1	20.70	20.70	55.9	21,153	0.26%
2020/09/18	8	20.81	0.1	21.00	20.90	7.9	21,191	0.04%
2020/09/17	11.9	20.91	4	20.89	20.85	7.9	21,134	0.04%
2020/09/16	7	20.96	3.5	21.00	21.05	3.5	21,189	0.02%
2020/09/15	16	20.91	2.1	20.91	21.00	13.9	21,158	0.07%
2020/09/14	7	20.85	29	20.87	20.90	-22	21,452	-0.10%
2020/09/11	2	20.78	5.1	20.78	20.90	-3.1	21,704	-0.01%
2020/09/10	16	20.80	7	20.90	20.90	9	21,867	0.04%
2020/09/09	27	20.72	1	20.90	20.90	26	22,015	0.12%
2020/09/08	22	20.83	0	0.00	20.95	22	22,113	0.10%
2020/09/07	31	20.74	0	0.00	20.85	31	22,380	0.14%
2020/09/04	33	20.72	1	20.75	20.70	32	22,636	0.14%
2020/09/03	16	20.83	1	20.95	20.90	15	22,626	0.07%
2020/09/02	48	20.94	0	0.00	20.95	48	22,613	0.21%
2020/09/01	25.3	21.17	2.4	21.21	21.15	22.9	22,376	0.10%
2020/08/31	44	21.31	0	0.00	21.25	44	22,326	0.20%
2020/08/28	18	21.28	3.3	21.33	21.40	14.7	22,284	0.07%
2020/08/27	14	21.29	0	0.00	21.25	14	22,554	0.06%
2020/08/26	5	21.35	1	21.30	21.40	4	22,568	0.02%
2020/08/25	18.2	21.38	6	21.40	21.40	12.2	22,686	0.05%
2020/08/24	14	21.40	5	21.40	21.35	9	23,389	0.04%
2020/08/21	9	21.51	9.1	21.50	21.55	-0.1	23,510	0.00%
2020/08/20	95.1	21.46	5	21.41	21.35	90.1	23,586	0.38%
2020/08/19	9.8	21.86	10	21.85	21.80	-0.2	23,248	0.00%
2020/08/18	30.4	21.71	9	21.73	21.85	21.4	23,146	0.09%
2020/08/17	6	21.61	0	0.00	21.85	6	23,119	0.03%
2020/08/14	31	21.70	1	21.70	21.65	30	23,106	0.13%
2020/08/13	45	21.82	6	21.87	21.85	39	22,898	0.17%
2020/08/12	44.6	21.80	0	0.00	21.80	44.6	22,848	0.20%
2020/08/11	32	21.96	1	21.95	21.90	31	22,657	0.14%
2020/08/10	32	22.06	2.2	22.11	22.05	29.8	22,512	0.13%
2020/08/07	158	22.06	3	22.08	22.05	155	22,375	0.69%	大買/鉅額交易
2020/08/06	20.6	23.82	191	23.86	23.90	-170.4	21,100	-0.81%	大賣/鉅額交易
2020/08/05	4	23.65	23	23.62	23.70	-19	20,604	-0.09%
2020/08/04	37	23.45	6	23.48	23.45	31	20,273	0.15%
2020/08/03	82	23.54	11	23.55	23.35	71	20,124	0.35%
2020/07/31	17	23.64	5	23.65	23.60	12	19,865	0.06%
2020/07/30	31	23.67	8	23.78	23.80	23	19,824	0.12%
2020/07/29	11	23.60	22	23.60	23.55	-11	19,509	-0.06%
2020/07/28	14	23.04	0.1	23.15	23.15	13.9	19,384	0.07%
2020/07/27	26	23.10	43	23.00	23.00	-17	19,502	-0.09%
2020/07/24	1	23.30	2	23.35	23.25	-1	19,610	-0.01%
2020/07/23	14	23.44	2.1	23.45	23.40	11.9	19,689	0.06%
2020/07/22	15	23.45	2	23.43	23.50	13	19,983	0.07%
2020/07/21	2	23.23	22	23.26	23.20	-20	20,274	-0.10%
2020/07/20	6	23.10	0	0.00	23.10	6	20,291	0.03%
2020/07/17	1	23.20	7	23.14	23.10	-6	20,389	-0.03%
2020/07/16	6	23.00	22	23.05	23.00	-16	20,541	-0.08%
2020/07/15	0.5	23.10	6.1	23.03	23.10	-5.6	20,460	-0.03%
2020/07/14	12	23.01	17.8	23.00	22.95	-5.8	20,634	-0.03%
2020/07/13	25	23.00	15	23.03	23.00	10	20,771	0.05%
2020/07/10	3.5	22.94	2	23.05	23.00	1.5	20,880	0.01%
2020/07/09	4	23.14	14.2	23.20	23.10	-10.2	20,974	-0.05%
2020/07/08	1	23.25	72	23.20	23.15	-71	21,036	-0.34%
2020/07/07	16	23.19	18	23.11	23.20	-2	21,085	-0.01%
2020/07/06	3	23.05	19.1	23.17	23.25	-16.1	21,036	-0.08%
2020/07/03	2.1	22.90	4.5	22.93	22.95	-2.4	20,969	-0.01%
2020/07/02	3	22.80	14	22.90	22.90	-11	21,013	-0.05%
2020/07/01	42.1	22.75	14	22.79	22.75	28.1	21,091	0.13%
2020/06/30	5	22.75	0	0.00	22.65	5	21,044	0.02%
2020/06/29	26	22.55	1	22.55	22.65	25	21,241	0.12%
2020/06/24	7.5	22.72	0	0.00	22.70	7.5	21,403	0.04%
2020/06/23	5	22.66	0	0.00	22.75	5	21,747	0.02%
2020/06/22	4	22.55	0.1	22.70	22.65	3.9	21,869	0.02%
2020/06/19	17.1	22.54	7	22.65	22.50	10.1	22,331	0.05%
2020/06/18	64.1	22.63	1	22.65	22.60	63.1	22,537	0.28%
2020/06/17	12	22.69	4	22.75	22.80	8	22,695	0.04%
2020/06/16	3	22.88	3.3	22.88	22.75	-0.3	23,541	0.00%
2020/06/15	14	22.69	36	22.80	22.60	-22	24,996	-0.09%
2020/06/12	15	22.68	44	22.73	22.85	-29	25,738	-0.11%
2020/06/11	29.3	23.31	1	23.20	23.00	28.3	26,333	0.11%
2020/06/10	2	23.35	9	23.30	23.50	-7	26,541	-0.03%
2020/06/09	15	23.10	1.1	23.10	23.10	13.9	27,478	0.05%
2020/06/08	7	23.14	33	23.25	23.20	-26	28,057	-0.09%
2020/06/05	0.1	23.15	1	23.15	23.15	-1	28,075	0.00%
2020/06/04	1	23.05	3.2	23.06	23.15	-2.2	28,505	-0.01%
2020/06/03	1.1	23.11	7	23.15	23.20	-5.9	28,829	-0.02%
2020/06/02	1.4	23.07	6.3	23.07	23.10	-4.9	28,794	-0.02%
2020/06/01	4	22.96	6	23.02	22.95	-2	28,723	-0.01%
2020/05/29	2	22.70	0	0.00	22.85	2	28,679	0.01%
2020/05/28	21	22.50	13	22.58	22.50	8	28,147	0.03%
2020/05/27	19	22.36	21	22.41	22.60	-2	28,477	-0.01%
2020/05/26	1	22.25	85	22.31	22.30	-84	28,564	-0.29%
2020/05/25	6	22.00	6	22.01	22.10	0	28,663	0.00%
2020/05/22	24.9	22.00	1	22.10	21.95	23.9	28,784	0.08%
2020/05/21	0	0.00	4.2	22.15	22.20	-4.2	28,738	-0.01%
2020/05/20	3	22.07	108	22.05	22.10	-105	28,722	-0.37%	大賣/鉅額交易
2020/05/19	10	22.10	32	22.23	22.10	-22	28,825	-0.08%
2020/05/18	5	21.81	3	21.85	21.80	2	28,773	0.01%
2020/05/15	10	21.84	3	21.88	21.80	7	28,813	0.02%
2020/05/14	28	21.87	18	21.83	21.90	10	28,788	0.03%
2020/05/13	9	21.98	105	21.95	21.95	-96	28,675	-0.33%	大賣/
2020/05/12	16	21.95	0.3	22.05	21.95	15.7	28,629	0.05%
2020/05/11	24	22.06	4	22.09	22.00	20	28,507	0.07%
2020/05/08	5	21.79	7	21.85	21.75	-2	28,415	-0.01%
2020/05/07	106	21.66	6	21.86	21.75	100	28,399	0.35%	大買/
2020/05/06	20	21.62	12	21.61	21.65	8	28,314	0.03%
2020/05/05	16	21.86	9	21.92	21.80	7	28,213	0.02%
2020/05/04	19	21.68	6.1	21.68	21.65	12.9	28,264	0.05%
2020/04/30	58	22.12	14	22.10	22.05	44	28,054	0.16%
2020/04/29	46	21.53	18.1	21.64	21.65	28	27,876	0.10%
2020/04/28	15	21.23	12	21.26	21.30	3	27,816	0.01%
2020/04/27	40	21.01	24	21.03	21.00	16	28,550	0.06%
2020/04/24	27.1	20.57	11	20.60	20.60	16.1	28,270	0.06%
2020/04/23	9	19.93	4	20.03	19.95	5	27,791	0.02%
2020/04/22	36	19.91	5.1	19.89	19.95	30.9	27,573	0.11%
2020/04/21	10	20.31	2	20.30	20.10	8	27,350	0.03%
2020/04/20	32	20.95	0	0.00	20.85	32	27,149	0.12%
2020/04/17	122	21.23	15	21.39	21.00	107	27,172	0.39%	大買/鉅額交易
2020/04/16	38	20.92	10	21.05	21.10	28	26,963	0.10%
2020/04/15	31	21.08	28	21.08	21.20	3	26,808	0.01%
2020/04/14	2	20.35	7.1	20.80	21.00	-5.1	26,794	-0.02%
2020/04/13	13.3	20.38	0	0.00	20.35	13.3	26,476	0.05%
2020/04/10	2	20.55	32.1	20.36	20.60	-30.1	26,350	-0.11%
2020/04/09	9	20.07	8	20.06	20.15	1	26,141	0.00%
2020/04/08	13	19.88	2	20.00	19.95	11	26,046	0.04%
2020/04/07	6	19.80	37	19.84	19.75	-31	25,842	-0.12%
2020/04/06	10	19.42	25	19.65	19.50	-15	25,612	-0.06%
2020/03/31	15.6	19.51	10	19.80	19.65	5.6	25,177	0.02%
2020/03/30	3	19.60	18	19.64	19.60	-15	24,766	-0.06%
2020/03/27	18	19.77	18	19.81	19.85	0	24,421	0.00%
2020/03/26	22	19.48	51	19.44	19.45	-29	23,970	-0.12%
2020/03/25	62.9	19.40	67	19.53	19.50	-4.1	23,915	-0.02%
2020/03/24	3.7	18.77	44	18.68	18.60	-40.4	23,630	-0.17%
2020/03/23	62	17.90	43	17.68	17.95	19	23,369	0.08%
2020/03/20	72	18.15	76.4	18.21	18.65	-4.4	23,198	-0.02%
2020/03/19	269	17.74	144	17.80	17.25	125	22,229	0.56%	大買/大賣/鉅額交易
2020/03/18	76	19.13	50	19.14	19.05	26	20,736	0.13%
2020/03/17	30.4	19.51	58	19.41	19.45	-27.7	19,882	-0.14%
2020/03/16	25	20.27	11.2	20.52	20.10	13.8	18,962	0.07%
2020/03/13	76	20.38	35.7	20.40	21.15	40.3	18,356	0.22%
2020/03/12	80	21.87	28	21.70	21.80	52	17,142	0.30%
2020/03/11	18	22.63	36	22.61	22.65	-18	16,380	-0.11%
2020/03/10	21	22.34	36.1	22.50	22.60	-15.1	16,170	-0.09%
2020/03/09	48	22.74	3	22.65	22.70	45	15,642	0.29%
2020/03/06	14	23.30	0	0.00	23.25	14	15,037	0.09%
2020/03/05	16	23.56	2	23.55	23.55	14	14,724	0.10%
2020/03/04	5	23.31	39	23.34	23.50	-34	14,668	-0.23%
2020/03/03	11	23.41	0	0.00	23.50	11	14,488	0.08%
2020/03/02	109	23.24	5	23.30	23.20	104	14,264	0.73%	大買/鉅額交易
2020/02/27	43	23.70	1	23.70	23.70	42	14,559	0.29%
2020/02/26	7	23.81	12	23.89	23.90	-5	14,324	-0.03%
2020/02/25	14	23.91	6	23.95	24.00	8	14,066	0.06%
2020/02/24	27	24.07	3	24.13	24.10	24	13,918	0.17%
2020/02/21	2	24.50	9	24.47	24.40	-7	13,810	-0.05%
2020/02/20	12	24.52	24	24.79	24.50	-12	13,714	-0.09%
2020/02/19	3	24.53	46.3	24.56	24.60	-43.3	13,555	-0.32%
2020/02/18	1	24.20	5	24.22	24.40	-4	13,428	-0.03%
2020/02/17	3	24.07	9.1	24.12	24.20	-6.1	13,343	-0.05%
2020/02/14	2	24.08	2	24.10	24.10	0	13,343	0.00%
2020/02/13	0	0.00	5	24.10	24.10	-5	13,349	-0.04%
2020/02/12	9	24.02	1	24.10	24.00	8	13,399	0.06%
2020/02/11	1	24.05	33.4	24.05	24.10	-32.4	13,312	-0.24%
2020/02/10	2	23.80	9	24.03	24.05	-7	13,321	-0.05%
2020/02/07	3	24.03	10	24.05	24.10	-7	13,408	-0.05%
2020/02/06	13	24.09	29.9	24.08	24.15	-16.9	13,448	-0.13%
2020/02/05	7.1	23.67	1	23.80	23.80	6.1	13,457	0.05%
2020/02/04	15	23.48	121	23.55	23.55	-106	13,309	-0.80%	大賣/鉅額交易
2020/02/03	17	23.33	18.1	23.24	23.45	-1.1	13,336	-0.01%
2020/01/31	27	23.65	3.5	23.71	23.60	23.5	13,143	0.18%
2020/01/30	54.5	23.62	90	23.59	23.50	-35.5	12,848	-0.28%
2020/01/20	0	0.00	7.2	24.51	24.55	-7.2	11,839	-0.06%
2020/01/17	0	0.00	20	24.13	24.35	-20	11,632	-0.17%
2020/01/16	0.2	24.00	255.8	24.00	24.00	-255.6	11,577	-2.21%	大賣/鉅額交易
2020/01/15	5	23.95	3.1	23.98	24.00	1.9	11,652	0.02%
2020/01/14	3	23.97	81	23.99	24.00	-78	11,648	-0.67%
2020/01/13	1	23.70	7.9	23.81	23.90	-6.9	11,468	-0.06%
2020/01/10	3	23.50	3	23.57	23.60	0	11,338	0.00%
2020/01/09	9	23.47	16.3	23.40	23.50	-7.3	11,236	-0.06%
2020/01/08	16	23.26	515.4	23.25	23.25	-499.4	11,153	-4.48%	大賣/鉅額交易
2020/01/07	11	23.56	1	23.60	23.55	10	10,817	0.09%
2020/01/06	5	23.70	0	0.00	23.70	5	10,787	0.05%
2020/01/03	2	23.73	5	23.80	23.85	-3	10,770	-0.03%
2020/01/02	3	23.70	1	23.70	23.70	2	10,775	0.02%
2019/12/31	12.1	23.74	10.1	23.80	23.70	2	10,678	0.02%
2019/12/30	4	23.89	1	23.95	23.95	3	10,638	0.03%
2019/12/27	10.5	23.83	12.1	23.85	23.95	-1.6	10,620	-0.02%
2019/12/26	2	23.78	8	23.81	23.85	-6	10,649	-0.06%
2019/12/24	10	23.83	7	23.90	23.85	3	11,117	0.03%
2019/12/23	11	23.75	1	23.85	23.95	10	11,246	0.09%
2019/12/20	31.6	23.90	9.6	23.99	23.90	22	11,508	0.19%
2019/12/19	15.1	23.90	11	23.97	24.00	4.1	11,463	0.04%
2019/12/18	2.1	23.85	2	23.78	23.90	0.1	11,314	0.00%
2019/12/17	0	0.00	8	23.44	23.60	-8	11,273	-0.07%
2019/12/16	16	23.22	10	23.20	23.20	6	11,028	0.05%
2019/12/13	1	23.15	14	23.22	23.30	-13	11,039	-0.12%
2019/12/12	3	23.00	18	23.04	23.10	-15	10,927	-0.14%
2019/12/11	4.2	22.93	2	22.98	22.95	2.2	10,866	0.02%
2019/12/10	1	22.95	11	22.97	23.00	-10	10,902	-0.09%
2019/12/09	0	0.00	5	22.99	23.00	-5	11,082	-0.05%
2019/12/06	8	22.88	1	22.95	22.95	7	11,363	0.06%
2019/12/05	8	22.90	0	0.00	22.90	8	11,528	0.07%
2019/12/04	17.1	22.87	4	22.90	23.00	13.1	11,564	0.11%
2019/12/03	16	22.90	9	22.97	23.00	7	11,580	0.06%
2019/12/02	8	22.88	2	22.95	22.90	6	11,616	0.05%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/28	11.7	23.00	2	22.95	23.00	9.7	11,593	0.08%
2019/11/27	2.9	22.95	2.4	23.00	23.00	0.5	11,783	0.00%
2019/11/26	35.6	22.82	11	22.96	23.00	24.6	11,788	0.21%
2019/11/25	33.2	22.80	10.1	22.88	22.80	23.1	10,965	0.21%
2019/11/22	0	0.00	0.8	22.90	22.90	-0.8	11,170	-0.01%
2019/11/21	9	22.67	0	0.00	22.65	9	11,226	0.08%
2019/11/20	51	22.80	0	0.00	22.90	51	11,233	0.45%
2019/11/19	3	22.60	3	22.82	22.90	0	11,302	0.00%
2019/11/18	1	22.60	0	0.00	22.80	1	11,331	0.01%
2019/11/14	2	22.50	1	22.65	22.60	1	11,438	0.01%
2019/11/13	8	22.61	0	0.00	22.60	8	11,539	0.07%
2019/11/12	0.1	22.80	2	22.80	22.80	-1.9	11,527	-0.02%
2019/11/11	0	0.00	39	22.80	22.80	-39	11,606	-0.34%
2019/11/08	1	22.75	22.8	22.75	22.80	-21.8	11,848	-0.18%
2019/11/07	13	22.70	0	0.00	22.75	13	12,405	0.10%
2019/11/06	8	22.75	5	22.79	22.75	3	12,798	0.02%
2019/11/05	2	22.63	2	22.75	22.75	0	12,933	0.00%
2019/11/04	8	22.58	6.3	22.57	22.70	1.7	13,020	0.01%
2019/11/01	2	22.45	13	22.43	22.50	-11	13,185	-0.08%
2019/10/31	2	22.35	15.3	22.40	22.35	-13.3	13,385	-0.10%
2019/10/30	0	0.00	2	22.28	22.35	-2	13,344	-0.01%
2019/10/29	1	22.25	0	22.35	22.30	1	13,517	0.01%
2019/10/28	6	22.27	0	0.00	22.30	6	13,625	0.04%
2019/10/25	0	0.00	1.3	22.22	22.30	-1.3	13,741	-0.01%
2019/10/24	0.8	22.20	10	22.20	22.20	-9.2	13,792	-0.07%
2019/10/23	13.5	22.04	0	0.00	22.00	13.5	13,820	0.10%
2019/10/22	2	22.13	5	22.10	22.25	-3	13,707	-0.02%
2019/10/21	0	0.00	7	22.09	22.20	-7	13,680	-0.05%
2019/10/18	4	22.10	0	0.00	22.05	4	13,716	0.03%
2019/10/17	0	0.00	5	22.10	22.10	-5	13,774	-0.04%
2019/10/16	6	22.05	0	0.00	22.10	6	13,738	0.04%
2019/10/14	1	21.95	7	21.99	22.05	-6	13,958	-0.04%
2019/10/09	5	21.89	0	0.00	21.85	5	13,990	0.04%
2019/10/08	11	22.00	5.1	22.04	22.10	5.9	13,947	0.04%
2019/10/07	4	21.95	0	0.00	21.90	4	13,985	0.03%
2019/10/04	0.8	22.05	0	22.05	22.00	0.8	14,101	0.01%
2019/10/03	13	21.81	0	0.00	21.80	13	14,166	0.09%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	3	21.95	0	0.00	22.05	3	14,155	0.02%
2019/09/27	8	21.84	0	21.95	21.80	8	13,955	0.06%
2019/09/26	6	21.96	0	0.00	21.95	6	13,866	0.04%
2019/09/25	13	21.93	0.3	22.15	22.10	12.7	13,860	0.09%
2019/09/24	5	22.09	0	0.00	22.15	5	13,610	0.04%
2019/09/23	8	22.19	0	0.00	22.20	8	13,511	0.06%
2019/09/20	1	22.25	12.2	22.34	22.40	-11.2	13,608	-0.08%
2019/09/19	0	0.00	2.1	22.20	22.25	-2.1	13,402	-0.02%
2019/09/18	3.8	22.23	11.7	22.17	22.25	-7.9	13,475	-0.06%
2019/09/17	2	22.10	2	22.10	22.20	0	13,455	0.00%
2019/09/16	76	22.05	6	22.05	22.10	70	13,651	0.51%
2019/09/12	15.8	22.09	2.9	22.07	22.00	12.9	13,649	0.09%
2019/09/11	1	21.90	2	22.00	22.00	-1	13,909	-0.01%
2019/09/10	18	21.89	10	21.90	22.00	8	13,768	0.06%
2019/09/09	21	21.56	0	0.00	21.65	21	13,534	0.16%
2019/09/06	20	21.45	1	21.50	21.55	19	13,409	0.14%
2019/09/04	20	21.30	0	0.00	21.45	20	13,652	0.15%
2019/09/03	4	21.41	0	21.55	21.35	4	13,704	0.03%
2019/09/02	6	21.45	0	0.00	21.50	6	13,908	0.04%
2019/08/30	0	0.00	3	21.43	21.50	-3	14,109	-0.02%
2019/08/29	2	21.20	0	0.00	21.20	2	14,016	0.01%
2019/08/28	2	21.25	0	0.00	21.20	2	14,105	0.01%
2019/08/27	22	21.13	6	21.16	21.25	16	14,236	0.11%
2019/08/26	12	21.24	12	21.24	21.20	0	14,353	0.00%
2019/08/23	0	0.00	2	21.40	21.45	-2	14,436	-0.01%
2019/08/22	0	0.00	5.1	21.29	21.35	-5.1	14,497	-0.04%
2019/08/21	10	21.22	7	21.22	21.15	3	14,802	0.02%
2019/08/20	8	21.33	7	21.35	21.30	1	14,756	0.01%
2019/08/19	1	21.30	3.1	21.35	21.35	-2.1	14,771	-0.01%
2019/08/16	5	21.09	7	21.24	21.25	-2	14,775	-0.01%
2019/08/15	26	21.07	6	21.10	21.15	20	14,743	0.14%
2019/08/14	11	21.22	5	21.28	21.20	6	14,896	0.04%
2019/08/13	18	21.25	7	21.25	21.15	11	14,958	0.07%
2019/08/12	33	21.52	0	0.00	21.55	33	14,659	0.23%
2019/08/08	2	22.63	4	22.80	22.80	-2	14,130	-0.01%
2019/08/07	14	22.71	0	0.00	22.70	14	13,781	0.10%
2019/08/06	7	22.79	2	22.83	22.80	5	13,633	0.04%
2019/08/05	35	22.92	0	0.00	23.00	35	13,534	0.26%
2019/08/02	16	22.85	0	0.00	22.95	16	13,376	0.12%
2019/08/01	17	23.13	0	0.00	23.10	17	13,283	0.13%
2019/07/31	1	23.15	17.5	23.12	23.40	-16.5	13,181	-0.13%
2019/07/30	1	23.15	2	23.20	23.25	-1	12,971	-0.01%
2019/07/29	0	0.00	10	23.20	23.10	-10	12,951	-0.08%
2019/07/26	0	0.00	6	23.15	23.10	-6	13,022	-0.05%
2019/07/25	1	23.05	1	23.10	23.15	0	13,305	0.00%
2019/07/24	4	23.05	0	0.00	23.10	4	13,494	0.03%
2019/07/23	0	0.00	2	23.10	23.10	-2	13,579	-0.01%
2019/07/22	2	23.10	0	0.00	23.10	2	13,645	0.01%
2019/07/19	3	23.02	0	0.00	23.10	3	13,669	0.02%
2019/07/18	12	23.00	4	23.10	23.05	8	13,691	0.06%
2019/07/17	0	0.00	3	23.02	23.10	-3	13,705	-0.02%
2019/07/16	0	0.00	4	23.00	23.00	-4	13,557	-0.03%
2019/07/15	0	0.00	1	22.90	22.90	-1	13,661	-0.01%
2019/07/12	5	22.85	2	22.88	22.85	3	13,699	0.02%
2019/07/11	6	22.95	31	22.88	22.90	-25	13,821	-0.18%
2019/07/10	0	0.00	35	22.85	22.85	-35	13,815	-0.25%
2019/07/09	5.3	22.75	1	22.80	22.70	4.3	13,823	0.03%
2019/07/08	3	22.75	0	0.00	22.75	3	13,857	0.02%
2019/07/05	0	0.00	2	22.80	22.85	-2	13,944	-0.01%
2019/07/04	0	0.00	4.1	22.76	22.80	-4.1	14,021	-0.03%
2019/07/03	0	0.00	3	22.73	22.75	-3	14,147	-0.02%
2019/07/02	0	0.00	24	22.75	22.80	-24	14,214	-0.17%
2019/07/01	2	22.73	0	0.00	22.75	2	14,227	0.01%
2019/06/28	0.4	22.75	12	22.76	22.80	-11.6	14,211	-0.08%
2019/06/27	0	0.00	2	22.75	22.75	-2	14,267	-0.01%
2019/06/26	11	22.70	3	22.75	22.70	8	14,310	0.06%
2019/06/25	2	22.55	2	22.73	22.70	0	14,438	0.00%
2019/06/24	1	22.50	3	22.65	22.70	-2	14,435	-0.01%
2019/06/20	1	22.55	0.3	22.70	22.70	0.7	14,356	0.00%
2019/06/19	21	22.60	21	22.62	22.70	0	14,359	0.00%
2019/06/18	1	22.25	3	22.27	22.30	-2	14,115	-0.01%
2019/06/17	0	0.00	1.7	22.39	22.20	-1.7	14,261	-0.01%
2019/06/14	4	22.20	0.3	22.20	22.20	3.7	14,344	0.03%
2019/06/13	3	22.02	141	22.05	22.15	-138	14,388	-0.96%	大賣/鉅額交易
2019/06/12	13	21.89	21	22.19	21.95	-8	14,568	-0.05%
2019/06/11	13	22.39	0	0.00	22.25	13	14,295	0.09%
2019/06/10	22.7	22.75	15.1	22.70	22.75	7.6	14,171	0.05%
2019/06/06	1.3	22.52	0	0.00	22.70	1.3	14,044	0.01%
2019/06/05	2	22.65	26	22.65	22.50	-24	13,920	-0.17%
2019/06/04	2	22.43	3	22.53	22.60	-1	13,830	-0.01%
2019/06/03	6	22.26	18	22.32	22.35	-12	13,739	-0.09%
2019/05/31	4	22.20	16	22.46	22.60	-12	13,666	-0.09%
2019/05/30	12	22.35	13	22.41	22.45	-1	13,369	-0.01%
2019/05/29	11	22.25	6	22.21	22.30	5	13,525	0.04%
2019/05/28	0	0.00	2.2	22.11	22.20	-2.2	13,567	-0.02%
2019/05/27	0	0.00	11	22.15	22.15	-11	13,278	-0.08%
2019/05/24	5	22.05	2	22.05	22.10	3	13,360	0.02%
2019/05/23	0.1	21.95	90	21.95	21.90	-89.9	13,387	-0.67%
2019/05/22	9	21.95	4	21.90	21.95	5	13,370	0.04%
2019/05/21	1.7	22.17	106.7	22.10	22.20	-105	13,414	-0.78%	大賣/鉅額交易
2019/05/20	0	0.00	1	21.95	21.85	-1	13,181	-0.01%
2019/05/17	5	21.55	3	21.72	21.55	2	13,055	0.02%
2019/05/16	0	0.00	1	21.55	21.50	-1	13,093	-0.01%
2019/05/15	0	0.00	2	21.55	21.50	-2	13,179	-0.02%
2019/05/14	0	0.00	17	21.42	21.40	-17	13,298	-0.13%
2019/05/13	12	21.58	30	21.57	21.50	-18	13,300	-0.14%
2019/05/10	23	21.68	38.1	21.77	21.60	-15.1	13,452	-0.11%
2019/05/09	22	21.75	2	21.75	21.70	20	13,437	0.15%
2019/05/08	2	21.83	20.2	21.75	21.90	-18.2	13,381	-0.14%
2019/05/07	2	21.90	6	21.95	21.95	-4	13,383	-0.03%
2019/05/06	9	21.77	20	21.80	21.80	-11	13,447	-0.08%
2019/05/03	14	22.01	5	22.02	22.00	9	13,361	0.07%
2019/05/02	4.3	22.08	13	22.08	22.00	-8.8	13,187	-0.07%
2019/04/30	0	0.00	12.1	21.99	22.05	-12.1	12,997	-0.09%
2019/04/29	5	21.74	31	21.74	21.90	-26	12,813	-0.20%
2019/04/26	0.7	21.60	19.2	21.53	21.60	-18.5	12,793	-0.14%
2019/04/25	1	21.55	6	21.56	21.60	-5	12,795	-0.04%
2019/04/24	5	21.40	6	21.48	21.50	-1	12,837	-0.01%
2019/04/23	6	21.35	0	0.00	21.40	6	13,070	0.05%
2019/04/22	0.4	21.40	0	0.00	21.35	0.4	13,112	0.00%
2019/04/19	0	0.00	1	21.40	21.55	-1	13,184	-0.01%
2019/04/18	1	21.30	0	0.00	21.35	1	13,089	0.01%
2019/04/17	2	21.30	2	21.30	21.35	0	13,227	0.00%
2019/04/16	5	21.25	1	21.30	21.30	4	13,163	0.03%
2019/04/15	0	0.00	0.1	21.35	21.30	-0.1	13,179	0.00%
2019/04/12	3	21.28	0	0.00	21.30	3	13,147	0.02%
2019/04/11	1	21.30	5	21.25	21.30	-4	13,060	-0.03%
2019/04/09	3	21.20	17	21.20	21.25	-14	13,024	-0.11%
2019/04/08	1	21.10	10	21.15	21.15	-9	12,939	-0.07%
2019/04/03	0	0.00	1	21.10	21.20	-1	12,791	-0.01%
2019/04/02	10.5	21.05	0	0.00	21.10	10.5	12,674	0.08%
2019/04/01	3	21.05	1	21.15	21.10	2	12,738	0.02%
2019/03/29	0	0.00	20	21.04	21.10	-20	12,527	-0.16%
2019/03/28	11.5	21.00	0	0.00	21.05	11.5	12,396	0.09%
2019/03/27	8	21.02	0	0.00	21.10	8	12,282	0.07%
2019/03/26	1	20.95	0	0.00	21.10	1	12,412	0.01%
2019/03/25	19	20.94	0	0.00	20.90	19	12,408	0.15%
2019/03/22	1	21.10	0	0.00	21.10	1	12,398	0.01%
2019/03/21	20	21.00	5	21.05	21.10	15	12,367	0.12%
2019/03/20	20	21.00	3	21.07	21.10	17	12,349	0.14%
2019/03/19	12	21.04	6	21.05	21.00	6	12,260	0.05%
2019/03/18	1	20.95	5	20.99	21.00	-4	12,225	-0.03%
2019/03/15	3	20.95	0	0.00	20.85	3	12,204	0.02%
2019/03/14	0	0.00	1	20.95	20.95	-1	12,020	-0.01%
2019/03/13	1	20.85	10	20.95	21.00	-9	12,131	-0.07%
2019/03/12	3	20.93	0	21.00	21.00	3	12,198	0.02%
2019/03/11	6	20.88	0	0.00	20.80	6	12,255	0.05%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/06	21	20.95	0.1	20.95	20.90	20.9	13,759	0.15%
2019/03/05	3	20.80	0	0.00	20.80	3	13,811	0.02%
2019/03/04	1	20.70	7.1	20.84	20.95	-6.1	13,833	-0.04%
2019/02/26	0	0.00	1	20.80	20.80	-1	13,556	-0.01%
2019/02/25	0	0.00	11	20.75	20.80	-11	13,491	-0.08%
2019/02/22	0	0.00	1	20.75	20.80	-1	13,473	-0.01%
2019/02/21	4	20.64	12	20.65	20.70	-8	13,426	-0.06%
2019/02/20	0	0.00	1	20.60	20.60	-1	13,380	-0.01%
2019/02/19	2	20.58	1	20.60	20.55	1	13,330	0.01%
2019/02/18	2.5	20.61	0	0.00	20.60	2.5	13,292	0.02%
2019/02/14	5	20.75	0	0.00	20.60	5	13,277	0.04%
2019/02/13	0	0.00	12	20.65	20.60	-12	13,139	-0.09%
2019/02/12	0	0.00	13	20.60	20.60	-13	12,983	-0.10%
2019/02/11	7	20.41	5	20.48	20.40	2	13,010	0.02%
2019/01/29	0	0.00	1	20.30	20.35	-1	12,803	-0.01%
2019/01/24	1	20.10	0	0.00	20.20	1	12,642	0.01%
2019/01/23	1	20.10	0.2	20.20	20.10	0.8	12,812	0.01%
2019/01/22	0	0.00	0.1	20.25	20.25	-0.1	12,967	0.00%
2019/01/21	10	20.15	2	20.20	20.15	8	12,872	0.06%
2019/01/18	0	0.00	2	20.15	20.20	-2	12,918	-0.02%
2019/01/17	2	19.95	2	20.00	20.05	0	13,148	0.00%
2019/01/16	3	20.03	0	0.00	20.00	3	13,252	0.02%
2019/01/15	2	20.00	0	0.00	20.15	2	13,330	0.02%
2019/01/14	20	20.05	0	0.00	20.20	20	13,072	0.15%
2019/01/11	6.5	20.15	0	0.00	20.20	6.5	13,167	0.05%
2019/01/10	0	0.00	0	20.20	20.20	0	13,134	0.00%
2019/01/09	4	20.10	6	20.16	20.20	-2	13,208	-0.02%
2019/01/07	1	19.95	10	19.95	20.00	-9	13,344	-0.07%
2019/01/04	0	0.00	2	19.88	19.85	-2	13,757	-0.01%
2019/01/03	0	0.00	3	19.90	19.90	-3	14,644	-0.02%
2019/01/02	6	19.76	3	19.95	19.80	3	14,784	0.02%
2018/12/28	1	19.95	0	0.00	20.00	1	14,930	0.01%
2018/12/27	0	0.00	2	19.93	19.85	-2	15,072	-0.01%
2018/12/26	1	19.65	2	19.70	19.70	-1	15,158	-0.01%
2018/12/25	12	19.69	0	0.00	19.65	12	15,243	0.08%
2018/12/24	5	19.66	0	0.00	19.80	5	15,418	0.03%
2018/12/22	3	19.73	0	0.00	19.70	3	15,400	0.02%
2018/12/21	3	19.75	1.9	19.88	19.75	1.1	15,610	0.01%
2018/12/20	0	0.00	3	19.87	19.90	-3	15,670	-0.02%
2018/12/19	3	19.73	4	19.81	19.90	-1	15,710	-0.01%
2018/12/18	2	19.73	3	19.87	19.80	-1	15,626	-0.01%
2018/12/17	6	19.84	2	19.80	19.85	4	15,797	0.03%
2018/12/14	4	19.86	0	0.00	19.95	4	15,718	0.03%
2018/12/13	2	19.85	1	19.95	19.90	1	15,678	0.01%
2018/12/12	2	19.80	0	0.00	19.75	2	15,670	0.01%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	8	19.79	2	19.80	19.75	6	15,478	0.04%
2018/12/07	1	19.90	9.8	19.86	19.85	-8.8	15,470	-0.06%
2018/12/06	9	19.86	2	19.90	19.90	7	15,479	0.05%
2018/12/05	11	19.95	0	0.00	19.95	11	15,370	0.07%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	3	20.07	81	20.15	20.05	-78	15,249	-0.51%
2018/11/30	83	19.95	6	20.29	19.95	77	14,999	0.51%
2018/11/28	1	20.25	0	0.00	20.25	1	13,781	0.01%
2018/11/27	3	20.20	0	0.00	20.35	3	13,689	0.02%
2018/11/26	5	20.30	0	0.00	20.20	5	13,754	0.04%
2018/11/21	2	20.35	0	0.00	20.35	2	13,660	0.01%
2018/11/19	5	20.45	7	20.41	20.45	-2	13,610	-0.01%
2018/11/16	5	20.30	0	0.00	20.40	5	13,653	0.04%
2018/11/15	20	20.25	11.3	20.26	20.30	8.7	13,690	0.06%
2018/11/14	1	20.10	21	20.28	20.40	-20	13,744	-0.15%
2018/11/12	1	20.15	0	0.00	20.20	1	13,651	0.01%
2018/11/08	2	20.08	0	0.00	20.30	2	13,805	0.01%
2018/11/06	2	19.80	0	0.00	19.85	2	13,744	0.01%
2018/11/05	1	19.50	0	0.00	19.75	1	14,503	0.01%
2018/11/02	12	19.50	0	0.00	19.65	12	15,174	0.08%
2018/11/01	1	19.45	0	0.00	19.40	1	15,487	0.01%
2018/10/31	16	19.48	0	0.00	19.55	16	15,679	0.10%
2018/10/30	1	19.30	0	0.00	19.40	1	15,741	0.01%
2018/10/29	4	19.38	0	0.00	19.40	4	15,706	0.03%
2018/10/26	2	19.30	5	19.50	19.50	-3	15,824	-0.02%
2018/10/25	3	19.30	10	19.36	19.40	-7	15,814	-0.04%
2018/10/24	3	19.45	4	19.40	19.50	-1	15,712	-0.01%
2018/10/23	11	19.61	0	0.00	19.60	11	15,663	0.07%
2018/10/22	3	19.75	8.6	19.79	19.90	-5.6	15,776	-0.04%
2018/10/19	1.9	19.85	0	0.00	19.85	1.9	15,905	0.01%
2018/10/18	1	19.90	0	0.00	19.80	1	15,881	0.01%
2018/10/17	3	19.77	17	19.84	19.75	-14	15,910	-0.09%
2018/10/16	16	19.79	2	19.83	19.80	14	15,759	0.09%
2018/10/15	13	19.83	0	0.00	19.80	13	15,581	0.08%
2018/10/12	28	19.79	0	0.00	20.10	28	15,337	0.18%
2018/10/11	40	20.06	5	20.10	19.95	35	14,895	0.23%
2018/10/09	1	20.65	2	20.63	20.60	-1	13,961	-0.01%
2018/10/08	10	20.55	1	20.55	20.50	9	13,803	0.07%
2018/10/05	14	20.40	38.9	20.40	20.40	-24.9	13,606	-0.18%
2018/10/04	9	20.51	7.1	20.50	20.50	1.9	13,384	0.01%
2018/10/03	33	20.55	0	0.00	20.55	33	13,224	0.25%
2018/10/02	32	20.69	0	0.00	20.60	32	13,181	0.24%
2018/10/01	30	20.85	0	0.00	20.85	30	13,018	0.23%
2018/09/28	30	20.80	0	0.00	20.80	30	13,046	0.23%
2018/09/27	0.8	21.00	4	20.83	20.95	-3.2	12,889	-0.02%
2018/09/26	0	0.00	25	20.75	20.80	-25	12,705	-0.20%
2018/09/25	19	20.70	0	20.85	20.80	19	12,703	0.15%
2018/09/21	10	20.65	0	0.00	20.70	10	12,669	0.08%
2018/09/20	1	20.60	0	0.00	20.60	1	12,513	0.01%
2018/09/19	0.3	20.60	81	20.50	20.55	-80.8	12,606	-0.64%
2018/09/18	5.5	20.45	2	20.45	20.40	3.5	12,690	0.03%
2018/09/17	0	0.00	14	20.41	20.40	-14	12,752	-0.11%
2018/09/14	10	20.48	5	20.50	20.45	5	12,890	0.04%
2018/09/13	0	0.00	1	20.45	20.55	-1	13,007	-0.01%
2018/09/12	1	20.35	0	0.00	20.40	1	13,026	0.01%
2018/09/11	3	20.32	0	0.00	20.40	3	13,095	0.02%
2018/09/10	1	20.35	1	20.30	20.35	0	13,387	0.00%
2018/09/07	11	20.40	2	20.45	20.40	9	13,665	0.07%
2018/09/06	1.3	20.39	0	0.00	20.50	1.3	13,713	0.01%
2018/09/05	3	20.35	4	20.40	20.35	-1	13,747	-0.01%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/09/03	0	0.00	1	20.45	20.50	-1	13,686	-0.01%
2018/08/31	10	20.43	60	20.40	20.55	-50	13,770	-0.36%
2018/08/30	11	20.42	9	20.45	20.40	2	13,775	0.01%
2018/08/28	5	20.40	1.1	20.40	20.45	3.9	13,931	0.03%
2018/08/27	7	20.39	0	0.00	20.35	7	13,980	0.05%
2018/08/24	0.5	20.55	0	0.00	20.50	0.5	14,136	0.00%
2018/08/21	0	0.00	12	20.45	20.45	-12	15,264	-0.08%
2018/08/17	3	20.25	0	0.00	20.25	3	15,218	0.02%
2018/08/16	0	0.00	3	20.17	20.15	-3	15,237	-0.02%
2018/08/15	15.8	20.25	10	20.35	20.20	5.8	15,188	0.04%
2018/08/14	92	20.33	0	0.00	20.35	92	15,051	0.61%
2018/08/13	19	20.38	20	20.40	20.40	-1	15,029	-0.01%
2018/08/10	23	20.45	3	20.42	20.50	20	14,979	0.13%
2018/08/09	2.6	21.35	21.1	21.32	21.35	-18.5	14,262	-0.13%
2018/08/08	3	21.23	50	21.25	21.30	-47	13,596	-0.35%
2018/08/07	1	21.25	0	0.00	21.25	1	13,425	0.01%
2018/08/06	2	21.10	3	21.15	21.20	-1	13,258	-0.01%
2018/08/03	3	20.98	0	0.00	21.05	3	13,145	0.02%
2018/08/02	16	20.98	0	0.00	20.95	16	13,076	0.12%
2018/08/01	11	21.05	4	21.05	21.05	7	12,969	0.05%
2018/07/31	5	21.00	20.9	21.05	21.05	-15.9	12,901	-0.12%
2018/07/30	3.8	20.99	18	21.00	21.00	-14.2	12,737	-0.11%
2018/07/27	1	20.95	0	0.00	21.00	1	12,644	0.01%
2018/07/26	5	20.80	3	20.85	20.90	2	12,461	0.02%
2018/07/25	150	20.80	5	20.80	20.80	145	12,412	1.17%	大買/鉅額交易
2018/07/24	100	20.80	0	0.00	20.85	100	12,438	0.80%
2018/07/23	20	20.70	0	0.00	20.75	20	12,613	0.16%
2018/07/19	1	20.65	3	20.70	20.60	-2	12,655	-0.02%
2018/07/18	3	20.68	0	0.00	20.75	3	12,722	0.02%
2018/07/16	4	20.65	0	0.00	20.60	4	12,769	0.03%
2018/07/13	0	0.00	5	20.65	20.65	-5	12,872	-0.04%
2018/07/11	0	0.00	3	20.45	20.40	-3	12,950	-0.02%
2018/07/09	0	0.00	5	20.45	20.35	-5	13,016	-0.04%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/05	6	20.25	0	0.00	20.20	6	12,962	0.05%
2018/07/04	1	20.30	2	20.33	20.30	-1	13,016	-0.01%
2018/07/03	8	20.23	0	0.00	20.20	8	13,139	0.06%
2018/07/02	3	20.40	0	0.00	20.30	3	13,109	0.02%
2018/06/29	0	0.00	5	20.65	20.60	-5	13,082	-0.04%
2018/06/27	5	20.35	30	20.38	20.35	-25	12,830	-0.19%
2018/06/26	8	20.39	0	0.00	20.35	8	12,851	0.06%
2018/06/25	30	20.45	0	0.00	20.45	30	12,814	0.23%
2018/06/22	1	20.40	0	0.00	20.65	1	12,807	0.01%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	0	0.00	3	20.53	20.50	-3	12,782	-0.02%
2018/06/19	8	20.45	0.6	20.55	20.40	7.4	12,743	0.06%
2018/06/15	11	20.70	0	0.00	20.70	11	12,463	0.09%
2018/06/14	3	20.77	0	0.00	20.70	3	12,164	0.02%
2018/06/13	0	0.00	6	20.91	20.90	-6	12,149	-0.05%
2018/06/12	1	21.05	0	0.00	20.90	1	12,537	0.01%
2018/06/11	10	21.10	0	0.00	21.10	10	12,523	0.08%
2018/06/08	2	20.98	3	21.00	21.05	-1	12,609	-0.01%
2018/06/07	12	21.03	12.6	21.00	21.10	-0.6	12,728	0.00%
2018/06/06	0	0.00	5	20.95	21.00	-5	12,734	-0.04%
2018/06/05	1.5	20.83	0	0.00	20.90	1.5	12,607	0.01%
2018/06/04	10	20.75	10	20.75	20.85	0	12,524	0.00%
2018/06/01	2	20.35	92	20.42	20.75	-90	12,550	-0.72%
2018/05/31	3	20.35	22	20.59	20.35	-19	12,429	-0.15%
2018/05/30	3	20.60	1	20.70	20.55	2	11,583	0.02%
2018/05/29	2	20.90	5	20.90	20.95	-3	11,488	-0.03%
2018/05/28	1	20.85	0	0.00	20.95	1	11,623	0.01%
2018/05/23	6	20.61	0	0.00	20.60	6	12,047	0.05%
2018/05/22	5	20.70	1	20.80	20.70	4	12,129	0.03%
2018/05/21	1	20.75	0	0.00	20.80	1	12,281	0.01%
2018/05/18	0	0.00	15.2	20.80	20.80	-15.2	12,497	-0.12%
2018/05/17	0	0.00	3	20.68	20.65	-3	12,745	-0.02%
2018/05/16	10	20.55	0	0.00	20.65	10	12,786	0.08%
2018/05/14	0	0.00	1	20.60	20.70	-1	13,806	-0.01%
2018/05/11	2	20.45	1	20.50	20.60	1	13,895	0.01%
2018/05/10	1	20.30	5	20.37	20.35	-4	13,823	-0.03%
2018/05/09	5	20.30	0	0.00	20.30	5	13,841	0.04%
2018/05/08	0	0.00	1	20.35	20.35	-1	13,913	-0.01%
2018/05/07	0	0.00	20	20.30	20.30	-20	13,992	-0.14%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/05/02	0	0.00	1	20.45	20.45	-1	14,052	-0.01%
2018/04/30	1	20.40	2	20.47	20.40	-1	14,058	-0.01%
2018/04/27	3	20.33	7	20.36	20.45	-4	14,028	-0.03%
2018/04/26	0	0.00	1	20.55	20.50	-1	13,954	-0.01%
2018/04/25	0	0.00	5	20.44	20.50	-5	13,979	-0.04%
2018/04/24	1.4	20.46	11.4	20.50	20.50	-10	14,070	-0.07%
2018/04/23	5	20.31	2	20.40	20.50	3	14,225	0.02%
2018/04/20	0	0.00	0.2	20.40	20.40	-0.2	14,265	0.00%
2018/04/19	0	0.00	10	20.40	20.40	-10	14,392	-0.07%
2018/04/17	13	20.22	1.2	20.25	20.25	11.8	14,531	0.08%
2018/04/16	1	20.20	6	20.22	20.25	-5	14,616	-0.03%
2018/04/13	12	20.25	0	0.00	20.30	12	14,736	0.08%
2018/04/11	0	0.00	1	20.35	20.30	-1	15,149	-0.01%
2018/04/10	3	20.23	1	20.30	20.30	2	15,179	0.01%
2018/04/09	11	20.15	0	0.00	20.20	11	15,205	0.07%
2018/04/03	11	20.25	0	0.00	20.20	11	15,129	0.07%
2018/04/02	40.1	20.25	0	0.00	20.25	40.1	15,180	0.26%
2018/03/31	1	20.20	0	0.00	20.30	1	15,155	0.01%
2018/03/30	10	20.25	72	20.25	20.25	-62	15,169	-0.41%
2018/03/28	1	20.15	1	20.20	20.20	0	14,917	0.00%
2018/03/26	2	20.00	0	0.00	20.05	2	14,743	0.01%
2018/03/23	6	20.05	0	0.00	20.05	6	14,680	0.04%
2018/03/21	10	20.11	0	0.00	20.10	10	14,523	0.07%
2018/03/19	0	0.00	3	20.17	20.20	-3	14,759	-0.02%
2018/03/16	0	0.00	9	20.15	20.15	-9	14,755	-0.06%
2018/03/15	32	20.15	1	20.15	20.05	31	14,458	0.21%
2018/03/14	1	20.10	2	20.15	20.15	-1	14,458	-0.01%
2018/03/13	3	20.15	36	20.14	20.15	-33	14,528	-0.23%
2018/03/12	26	20.00	6	19.95	20.05	20	14,424	0.14%
2018/03/09	0.6	20.00	0	0.00	20.00	0.6	14,647	0.00%
2018/03/07	0	0.00	1	19.95	19.85	-1	14,827	-0.01%
2018/03/05	10	19.81	7	19.80	19.80	3	15,202	0.02%
2018/03/02	9	19.77	0	0.00	19.80	9	15,164	0.06%
2018/03/01	8	19.90	0	20.00	19.95	8	15,094	0.05%
2018/02/27	11	20.01	6	20.02	20.00	5	15,014	0.03%
2018/02/26	0	0.00	30	20.09	20.10	-30	14,821	-0.20%
2018/02/23	0	0.00	21	20.00	19.90	-21	14,730	-0.14%
2018/02/22	1	19.80	0	0.00	19.85	1	14,828	0.01%
2018/02/21	5	19.71	1	19.70	19.75	4	14,934	0.03%
2018/02/12	12	19.45	0	0.00	19.45	12	14,828	0.08%
2018/02/09	5	19.52	33.2	19.45	19.45	-28.2	14,731	-0.19%
2018/02/08	1	19.70	9	19.67	19.70	-8	14,738	-0.05%
2018/02/07	29	19.75	0	0.00	19.65	29	14,846	0.20%
2018/02/06	53	19.62	14	19.64	19.50	39	14,673	0.27%
2018/02/05	2	19.90	4	20.05	20.10	-2	13,880	-0.01%
2018/02/01	12.9	20.11	0	20.15	20.15	12.9	13,744	0.09%
2018/01/31	5	20.01	0	0.00	20.15	5	13,795	0.04%
2018/01/30	1	20.10	0	0.00	20.05	1	13,776	0.01%
2018/01/29	0	0.00	2	20.15	20.20	-2	13,903	-0.01%
2018/01/25	0	0.00	2.1	20.02	20.10	-2.1	14,021	-0.01%
2018/01/24	51	19.95	0.5	20.00	20.00	50.5	14,001	0.36%
2018/01/23	25	20.00	11	20.00	20.00	14	14,034	0.10%
2018/01/22	0	0.00	2.7	20.00	20.00	-2.7	14,205	-0.02%
2018/01/19	0	0.00	2	20.00	20.05	-2	14,874	-0.01%
2018/01/18	33	20.05	20	20.09	20.05	13	15,315	0.08%
2018/01/17	11	20.05	5.2	20.00	20.05	5.8	15,281	0.04%
2018/01/16	1	19.95	21	19.97	20.00	-20	15,215	-0.13%
2018/01/15	0	0.00	30	19.95	20.00	-30	15,109	-0.20%
2018/01/12	7	19.84	10	19.85	19.85	-3	15,158	-0.02%
2018/01/11	0	0.00	2	19.83	19.85	-2	15,111	-0.01%
2018/01/10	1	19.85	0	0.00	19.85	1	15,259	0.01%
2018/01/09	54	19.89	30	19.87	19.85	24	15,173	0.16%
2018/01/08	0	0.00	6	19.83	19.85	-6	15,307	-0.04%
2018/01/05	1	19.60	19	19.65	19.70	-18	15,164	-0.12%
2018/01/04	4	19.55	0	0.00	19.60	4	15,330	0.03%
2018/01/03	22	19.50	1	19.55	19.55	21	15,580	0.13%
2018/01/02	6	19.54	21.1	19.52	19.55	-15.1	15,625	-0.10%