第一金 (2892)-元大-竹北券商分點個股進出

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－元大-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北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	27.50	1	27.30	27.60	0	17,667	0.00%
2024/11/20	1	27.80	2	27.85	27.60	-1	17,502	-0.01%
2024/11/19	0.1	27.60	1	27.80	27.95	-0.9	17,178	-0.01%
2024/11/18	1	27.45	13	27.51	27.65	-12	16,318	-0.07%
2024/11/15	0.1	27.15	5.2	27.24	27.30	-5.1	15,690	-0.03%
2024/11/14	25	26.31	0	0.00	26.20	25	15,041	0.17%
2024/11/13	4.5	26.42	0	0.00	26.60	4.5	14,887	0.03%
2024/11/12	53.6	26.64	0	0.00	26.50	53.6	14,595	0.37%
2024/11/11	42.7	26.70	0	0.00	26.75	42.7	14,234	0.30%
2024/11/08	1	26.80	0	0.00	26.80	1	14,328	0.01%
2024/11/07	8.3	26.84	0.1	26.90	26.80	8.2	14,622	0.06%
2024/11/06	6	26.94	0	0.00	26.90	6	15,006	0.04%
2024/11/04	4	27.10	0	0.00	27.10	4	15,955	0.03%
2024/11/01	4.6	26.82	0	0.00	27.00	4.6	16,582	0.03%
2024/10/30	2	27.00	0.1	27.20	27.15	1.9	16,516	0.01%
2024/10/29	1	26.90	0	0.00	27.10	1	16,598	0.01%
2024/10/28	1	27.10	0	0.00	27.35	1	16,654	0.01%
2024/10/25	6	27.25	0.1	27.30	27.35	5.9	16,774	0.04%
2024/10/24	0	27.15	0	0.00	27.25	0	17,001	0.00%
2024/10/23	0	0.00	0.1	27.25	27.15	-0.1	17,176	0.00%
2024/10/22	0	0.00	0.1	27.40	27.50	-0.1	17,223	0.00%
2024/10/21	10.2	27.38	0	0.00	27.25	10.2	17,241	0.06%
2024/10/18	2	27.20	13	27.58	27.60	-11	17,317	-0.06%
2024/10/17	0	0.00	0.5	27.05	27.15	-0.5	17,415	0.00%
2024/10/16	1.9	27.07	0	0.00	27.05	1.9	17,461	0.01%
2024/10/14	0.5	27.00	0.8	26.95	26.90	-0.3	17,329	0.00%
2024/10/11	2	26.90	2	26.95	26.85	0	17,427	0.00%
2024/10/09	13.1	26.88	0	0.00	26.80	13.1	17,567	0.07%
2024/10/08	7.7	26.86	6.4	26.86	26.95	1.3	17,498	0.01%
2024/10/07	0	0.00	6.1	27.10	27.05	-6.1	17,399	-0.03%
2024/10/04	1	27.00	0	0.00	27.20	1	17,263	0.01%
2024/10/01	1.9	27.27	0	0.00	27.25	1.9	17,047	0.01%
2024/09/30	7	27.50	1.2	27.67	27.40	5.8	17,127	0.03%
2024/09/27	0.1	27.80	0	0.00	27.80	0.1	17,158	0.00%
2024/09/26	0	0.00	1	27.65	27.80	-1	17,137	-0.01%
2024/09/25	0	0.00	9	27.64	27.70	-9	17,052	-0.05%
2024/09/24	0	0.00	56	27.34	27.55	-56	17,032	-0.33%
2024/09/23	0	0.00	1.3	27.31	27.35	-1.3	17,044	-0.01%
2024/09/20	0.4	27.30	11.2	27.40	27.30	-10.8	17,054	-0.06%
2024/09/19	0.6	27.20	0.3	27.30	27.20	0.3	16,754	0.00%
2024/09/18	0	0.00	0.8	27.30	27.15	-0.8	16,790	0.00%
2024/09/16	1	27.25	5	27.25	27.35	-4	17,042	-0.02%
2024/09/13	0.5	27.35	0	0.00	27.25	0.5	17,124	0.00%
2024/09/12	0.1	27.25	0	0.00	27.40	0.1	17,232	0.00%
2024/09/11	0.5	27.25	0	0.00	27.00	0.5	17,138	0.00%
2024/09/10	0	0.00	11	27.29	27.30	-11	17,075	-0.06%
2024/09/06	0.8	26.90	0.1	26.90	27.05	0.7	16,808	0.00%
2024/09/05	1	26.85	0.5	26.90	26.85	0.5	16,817	0.00%
2024/09/04	2.9	26.66	0	0.00	26.70	2.9	16,875	0.02%
2024/09/03	3.1	27.16	0	0.00	26.95	3.1	16,686	0.02%
2024/09/02	4	27.15	1	27.25	27.20	3	16,748	0.02%
2024/08/30	0.4	27.25	1	27.25	27.25	-0.6	16,856	0.00%
2024/08/29	1.5	27.07	3	27.10	27.05	-1.5	16,741	-0.01%
2024/08/28	5	27.10	0	0.00	27.20	5	16,786	0.03%
2024/08/27	41.2	27.15	0	0.00	27.15	41.2	17,616	0.23%
2024/08/26	13	27.32	5	27.45	27.45	8	17,847	0.04%
2024/08/23	10.4	27.25	0	0.00	27.10	10.4	18,180	0.06%
2024/08/22	5	27.19	0.5	27.20	27.25	4.6	18,239	0.02%
2024/08/21	1.4	27.05	1	27.00	27.20	0.4	18,507	0.00%
2024/08/20	0	0.00	2	26.98	27.15	-2	18,753	-0.01%
2024/08/19	5	26.87	0	0.00	26.85	5	19,222	0.03%
2024/08/16	0	0.00	4	27.00	26.85	-4	19,506	-0.02%
2024/08/15	5.7	26.72	0	0.00	26.55	5.7	19,929	0.03%
2024/08/14	0.5	27.15	0	0.00	27.00	0.5	20,630	0.00%
2024/08/13	16	26.84	0	0.00	26.80	16	21,049	0.08%
2024/08/12	1	27.25	0	0.00	27.00	1	21,062	0.00%
2024/08/09	13.8	26.88	0	0.00	26.85	13.8	21,000	0.07%
2024/08/08	21.7	26.55	0	0.00	26.40	21.7	20,644	0.11%
2024/08/07	25	28.28	0	0.00	28.25	25	20,144	0.12%
2024/08/06	0	0.00	1	28.05	28.20	-1	19,803	-0.01%
2024/08/05	5.4	27.98	41.2	28.24	28.05	-35.7	19,387	-0.18%
2024/08/02	1.3	29.07	4.3	29.19	29.10	-3	18,926	-0.02%
2024/08/01	0.9	29.40	0	0.00	29.45	0.9	18,749	0.01%
2024/07/31	0	0.00	0	29.40	29.35	0	18,893	0.00%
2024/07/30	0.2	29.27	3	29.10	29.35	-2.8	18,731	-0.01%
2024/07/29	1	29.45	2.6	29.45	29.50	-1.6	18,681	-0.01%
2024/07/26	0	29.25	4	29.20	29.30	-4	18,481	-0.02%
2024/07/23	0.6	29.19	14.4	29.23	29.30	-13.8	18,502	-0.07%
2024/07/22	0.6	28.95	24	28.83	29.00	-23.5	18,451	-0.13%
2024/07/19	1.7	28.96	0	0.00	29.15	1.7	18,409	0.01%
2024/07/18	0.1	29.15	0.1	29.10	29.40	0	18,229	0.00%
2024/07/17	0	0.00	2	29.00	29.00	-2	17,927	-0.01%
2024/07/16	3.1	28.98	1	29.00	29.00	2.1	17,916	0.01%
2024/07/15	5.1	28.95	0	0.00	29.00	5.1	18,134	0.03%
2024/07/12	5.3	28.75	0	0.00	28.90	5.3	18,097	0.03%
2024/07/11	0	0.00	2	28.83	28.85	-2	18,034	-0.01%
2024/07/10	2	28.73	4	28.75	28.75	-2	18,260	-0.01%
2024/07/09	0	0.00	2	28.67	28.65	-2	18,170	-0.01%
2024/07/08	0.4	28.60	2	28.65	28.65	-1.7	18,107	-0.01%
2024/07/05	1	28.50	0	0.00	28.60	1	18,089	0.01%
2024/07/04	0	0.00	7	28.60	28.60	-7	18,172	-0.04%
2024/07/03	0	0.00	5.1	28.14	28.45	-5.1	18,068	-0.03%
2024/07/02	5.2	27.95	1	28.00	28.00	4.2	17,911	0.02%
2024/07/01	5	28.05	1.4	28.17	28.00	3.6	18,108	0.02%
2024/06/28	3	28.09	1	28.10	28.10	2	18,137	0.01%
2024/06/27	5.1	27.85	0.1	27.90	28.00	5	18,052	0.03%
2024/06/26	2	28.00	1	28.05	28.00	1	18,086	0.01%
2024/06/25	0	0.00	2.2	28.20	28.20	-2.2	18,086	-0.01%
2024/06/24	0.8	27.95	1	28.05	28.15	-0.2	18,037	0.00%
2024/06/21	0.4	28.06	2.6	28.00	28.00	-2.2	17,998	-0.01%
2024/06/20	5.2	27.97	2.6	28.05	28.10	2.6	17,764	0.01%
2024/06/19	0	0.00	7.2	28.16	28.10	-7.2	17,778	-0.04%
2024/06/18	2.5	28.03	3.3	28.06	28.10	-0.8	17,832	0.00%
2024/06/17	1.5	28.00	32	28.03	27.95	-30.5	17,950	-0.17%
2024/06/14	0	0.00	3.2	27.90	27.95	-3.2	17,971	-0.02%
2024/06/13	0	0.00	50	27.90	27.80	-50	18,027	-0.28%
2024/06/12	1.3	27.70	1	27.80	27.70	0.3	18,487	0.00%
2024/06/11	2	27.75	2.9	27.88	27.80	-0.9	18,774	0.00%
2024/06/07	1.4	27.71	25	27.85	27.80	-23.6	18,801	-0.13%
2024/06/06	1	27.50	0.7	27.55	27.50	0.3	18,763	0.00%
2024/06/05	0.2	27.58	0.4	27.55	27.45	-0.2	18,680	0.00%
2024/06/04	1	27.45	3.2	27.45	27.45	-2.2	18,695	-0.01%
2024/06/03	3	27.52	0	0.00	27.55	3	18,652	0.02%
2024/05/30	7.2	27.36	0	0.00	27.30	7.2	17,908	0.04%
2024/05/29	2	27.70	8.1	27.75	27.60	-6.1	17,838	-0.03%
2024/05/28	4	28.15	2.8	28.21	28.05	1.2	17,463	0.01%
2024/05/27	2	28.15	0	0.00	28.30	2	17,715	0.01%
2024/05/24	1	28.30	5.8	28.32	28.20	-4.8	17,476	-0.03%
2024/05/23	0.3	28.15	1.9	28.32	28.95	-1.6	17,302	-0.01%
2024/05/22	0	0.00	2.5	28.30	28.50	-2.5	16,734	-0.02%
2024/05/21	3.7	28.36	2	28.50	28.35	1.7	16,388	0.01%
2024/05/20	7.2	28.81	179.4	28.49	28.90	-172.2	15,840	-1.09%	大賣/鉅額交易
2024/05/17	5	28.00	5	27.88	28.05	0	14,951	0.00%
2024/05/16	0	0.00	83.1	27.80	27.75	-83.1	14,519	-0.57%
2024/05/15	0	0.00	1.3	27.59	27.60	-1.3	14,407	-0.01%
2024/05/14	8	27.45	0	0.00	27.40	8	14,495	0.06%
2024/05/10	0	0.00	23	27.94	27.90	-23	14,308	-0.16%
2024/05/09	1	27.95	0	0.00	27.75	1	14,213	0.01%
2024/05/08	2.6	27.74	1	27.90	28.00	1.6	14,187	0.01%
2024/05/07	0.4	27.75	13	27.78	27.80	-12.6	14,080	-0.09%
2024/05/06	0.3	27.85	2	27.73	27.90	-1.7	14,004	-0.01%
2024/05/03	2.1	27.55	4	27.50	27.40	-1.9	13,683	-0.01%
2024/05/02	0	0.00	1	27.35	27.35	-1	13,648	-0.01%
2024/04/30	0	0.00	21.6	27.50	27.35	-21.6	13,538	-0.16%
2024/04/29	0.4	27.40	3.1	27.45	27.50	-2.6	13,486	-0.02%
2024/04/26	1	26.95	1	27.00	26.95	0	13,225	0.00%
2024/04/25	6.9	26.94	0	0.00	26.90	6.9	13,260	0.05%
2024/04/24	0	0.00	1.1	27.16	27.20	-1.1	13,199	-0.01%
2024/04/23	1	27.05	0	0.00	27.15	1	13,552	0.01%
2024/04/22	0	0.00	5	27.04	27.10	-5	13,709	-0.04%
2024/04/19	8.7	26.64	0	0.00	26.65	8.7	13,683	0.06%
2024/04/18	0	0.00	0.1	27.00	26.90	-0.1	13,366	0.00%
2024/04/17	1	26.76	0	0.00	26.90	1	13,304	0.01%
2024/04/16	19	26.88	0	0.00	26.75	19	13,255	0.14%
2024/04/15	0	0.00	3	27.30	27.20	-3	12,912	-0.02%
2024/04/12	9.1	27.25	0	0.00	27.35	9.1	12,922	0.07%
2024/04/11	0.1	27.40	0	0.00	27.45	0.1	12,870	0.00%
2024/04/10	4	27.59	0	0.00	27.50	4	12,862	0.03%
2024/04/09	2	27.48	0	0.00	27.55	2	12,897	0.02%
2024/04/08	3.4	27.42	0.2	27.40	27.45	3.2	12,933	0.02%
2024/04/03	5	27.29	2	27.43	27.15	3	12,931	0.02%
2024/04/02	0	0.00	0.1	27.70	27.75	-0.1	12,738	0.00%
2024/04/01	1.1	27.75	47	27.80	27.75	-45.9	12,763	-0.36%
2024/03/28	3.1	27.50	1	27.60	27.60	2.1	12,575	0.02%
2024/03/27	4.1	27.80	2	27.75	27.70	2.1	12,472	0.02%
2024/03/26	0.7	27.80	5	27.80	27.80	-4.3	12,502	-0.03%
2024/03/25	3	27.58	0.2	27.61	27.70	2.8	12,610	0.02%
2024/03/22	2	27.53	2	27.53	27.60	0	12,632	0.00%
2024/03/20	10	27.28	2.3	27.22	27.20	7.7	12,578	0.06%
2024/03/19	0	0.00	0.2	27.42	27.35	-0.2	12,480	0.00%
2024/03/18	1	27.50	12.2	27.45	27.45	-11.2	12,439	-0.09%
2024/03/15	1	27.65	0.2	27.48	27.60	0.8	12,363	0.01%
2024/03/14	3	27.55	6	27.50	27.65	-3	11,837	-0.03%
2024/03/13	2.1	27.25	19.8	27.25	27.25	-17.7	11,503	-0.15%
2024/03/12	18	27.05	1	27.05	27.05	17	11,330	0.15%
2024/03/11	1.1	27.05	15	27.10	27.05	-13.9	11,319	-0.12%
2024/03/08	0	0.00	7	27.15	27.10	-7	11,310	-0.06%
2024/03/07	11.6	27.00	0	0.00	27.00	11.6	11,333	0.10%
2024/03/06	1.1	27.01	1.3	27.05	27.10	-0.2	11,411	0.00%
2024/03/05	4	26.95	55	27.00	26.90	-51	11,789	-0.43%
2024/03/04	12	26.95	0	27.00	26.95	12	11,792	0.10%
2024/02/29	0	0.00	0.5	27.14	27.10	-0.5	11,947	0.00%
2024/02/27	2	27.00	5.1	27.00	26.90	-3.1	11,741	-0.03%
2024/02/26	17.2	26.99	41	27.01	26.90	-23.8	11,702	-0.20%
2024/02/23	2.1	27.20	0.8	27.25	27.15	1.3	11,600	0.01%
2024/02/22	15	27.20	11	27.24	27.25	4	11,877	0.03%
2024/02/21	10.1	27.20	1	27.20	27.20	9.1	11,862	0.08%
2024/02/20	2	27.28	1	27.25	27.40	1	11,915	0.01%
2024/02/19	1.5	27.06	6.4	27.19	27.20	-4.9	12,068	-0.04%
2024/02/16	2.7	26.83	1	27.05	26.85	1.7	12,124	0.01%
2024/02/15	14	26.76	2.3	26.91	26.75	11.7	12,089	0.10%
2024/02/05	2.3	26.77	0.4	27.00	26.80	1.9	11,901	0.02%
2024/01/30	17.1	26.61	0	0.00	26.50	17.1	11,655	0.15%
2024/01/29	0.5	26.85	0	0.00	26.80	0.5	11,718	0.00%
2024/01/26	0	0.00	3.1	26.85	26.85	-3.1	11,764	-0.03%
2024/01/25	2.5	26.62	0	0.00	26.65	2.5	11,726	0.02%
2024/01/24	0	0.00	1	26.60	26.60	-1	11,714	-0.01%
2024/01/23	2	26.53	0	0.00	26.50	2	11,731	0.02%
2024/01/22	5.4	26.47	33	26.50	26.40	-27.7	11,756	-0.24%
2024/01/19	4.1	26.28	0	0.00	26.45	4.1	11,730	0.03%
2024/01/18	4	26.26	2	26.25	26.20	2	11,764	0.02%
2024/01/17	15.3	26.28	2	26.30	26.10	13.3	11,754	0.11%
2024/01/16	6.4	26.59	0	0.00	26.50	6.4	11,459	0.06%
2024/01/15	1.1	26.95	0	0.00	26.80	1.1	11,258	0.01%
2024/01/12	5.1	26.90	0	0.00	26.90	5.1	11,395	0.04%
2024/01/10	3	27.05	0	0.00	26.90	3	11,439	0.03%
2024/01/09	5	27.20	0	0.00	27.05	5	11,468	0.04%
2024/01/08	0.5	27.29	0	0.00	27.25	0.5	11,481	0.00%
2024/01/05	0	0.00	2.1	27.20	27.00	-2.1	11,476	-0.02%
2024/01/04	5.3	27.00	0	0.00	27.00	5.3	11,549	0.05%
2024/01/03	6.3	26.97	0	0.00	27.00	6.3	11,752	0.05%
2024/01/02	2.3	27.35	1	27.30	27.25	1.3	11,700	0.01%
2023/12/29	2	27.35	15	27.33	27.40	-13	11,710	-0.11%
2023/12/28	4	27.25	1	27.25	27.45	3	11,986	0.03%
2023/12/27	15.1	27.10	5.2	27.10	27.20	9.9	11,954	0.08%
2023/12/26	1.1	26.95	0	0.00	27.00	1.1	11,949	0.01%
2023/12/25	14	26.73	0	0.00	26.85	14	11,980	0.12%
2023/12/22	3	26.83	0	0.00	26.75	3	12,098	0.02%
2023/12/21	1.3	26.74	0.1	26.85	26.80	1.2	12,206	0.01%
2023/12/20	27.1	26.91	8.7	27.07	26.90	18.4	12,190	0.15%
2023/12/19	10.3	27.25	2	27.25	27.20	8.3	12,031	0.07%
2023/12/18	6	27.37	0.2	27.45	27.50	5.8	12,109	0.05%
2023/12/15	1	27.60	0	0.00	27.35	1	12,182	0.01%
2023/12/14	4	27.56	0	0.00	27.60	4	11,961	0.03%
2023/12/13	5	27.30	1.3	27.38	27.40	3.7	11,858	0.03%
2023/12/12	0.3	27.51	2	27.55	27.50	-1.7	12,137	-0.01%
2023/12/11	2.1	27.45	0.3	27.55	27.55	1.8	12,210	0.01%
2023/12/08	0	0.00	3.6	27.47	27.60	-3.6	12,224	-0.03%
2023/12/07	1	27.40	1.1	27.45	27.45	-0.1	12,328	0.00%
2023/12/06	0.4	27.65	0	0.00	27.60	0.4	12,344	0.00%
2023/12/05	7	27.35	9	27.21	27.35	-2	12,239	-0.02%
2023/12/04	3	27.37	0.2	27.40	27.35	2.8	12,220	0.02%
2023/12/01	7	27.50	1	27.60	27.35	6	12,174	0.05%
2023/11/30	0	0.00	1.1	27.69	27.70	-1.1	12,014	-0.01%
2023/11/29	1.5	27.54	0	0.00	27.50	1.5	11,585	0.01%
2023/11/28	0.3	27.60	0	0.00	27.60	0.3	11,458	0.00%
2023/11/27	2	27.45	1	27.80	27.45	1	11,698	0.01%
2023/11/24	2.8	27.64	120	27.85	27.65	-117.3	11,623	-1.01%	大賣/鉅額交易
2023/11/22	1	27.65	2	27.70	27.70	-1	11,480	-0.01%
2023/11/21	5	27.70	112.5	27.85	27.85	-107.5	11,594	-0.93%	大賣/鉅額交易
2023/11/20	0	0.00	3	27.40	27.45	-3	11,446	-0.03%
2023/11/17	0	0.00	7.5	27.54	27.55	-7.5	11,503	-0.07%
2023/11/16	0	0.00	21.2	27.33	27.50	-21.2	11,395	-0.19%
2023/11/15	1.9	27.03	1.7	27.14	27.15	0.2	11,271	0.00%
2023/11/14	0	0.00	7	26.91	26.95	-7	11,277	-0.06%
2023/11/13	0.4	26.84	2.1	26.85	26.90	-1.7	11,486	-0.01%
2023/11/10	2.1	26.80	1	26.90	26.85	1.1	11,695	0.01%
2023/11/09	0	0.00	1	26.90	26.80	-1	11,906	-0.01%
2023/11/08	0.4	26.90	0	0.00	26.85	0.4	12,160	0.00%
2023/11/07	0.1	26.85	0.1	26.85	26.85	0	12,848	0.00%
2023/11/06	1	26.70	3	26.90	26.90	-2	13,334	-0.01%
2023/11/03	0	0.00	5.8	26.60	26.70	-5.8	13,520	-0.04%
2023/11/02	0	0.00	3.6	26.31	26.35	-3.6	13,641	-0.03%
2023/11/01	0	0.00	4	26.21	26.15	-4	13,861	-0.03%
2023/10/31	2	25.90	1.5	25.95	25.90	0.5	14,169	0.00%
2023/10/30	2	25.90	3	26.05	25.90	-1	14,466	-0.01%
2023/10/27	2	25.90	0	0.00	26.00	2	14,522	0.01%
2023/10/26	9.2	25.86	0	0.00	25.85	9.2	14,678	0.06%
2023/10/25	3	26.03	0	0.00	25.95	3	14,611	0.02%
2023/10/24	13.4	25.96	0	0.00	26.00	13.4	14,735	0.09%
2023/10/23	5	26.06	1	26.10	26.00	4	14,869	0.03%
2023/10/20	7	26.04	3	26.20	26.20	4	14,880	0.03%
2023/10/19	1.4	26.44	0	0.00	26.40	1.4	14,692	0.01%
2023/10/18	1	26.70	0.1	26.70	26.70	0.9	14,710	0.01%
2023/10/17	1.3	26.66	0	0.00	26.65	1.3	14,709	0.01%
2023/10/16	0.1	26.74	1	26.65	26.75	-0.9	14,736	-0.01%
2023/10/13	4	26.78	0	0.00	26.70	4	14,838	0.03%
2023/10/12	1.2	26.94	0	0.00	27.00	1.2	14,904	0.01%
2023/10/11	0.1	26.61	23	26.70	26.85	-22.9	14,925	-0.15%
2023/10/06	1.6	26.48	7	26.49	26.55	-5.4	14,759	-0.04%
2023/10/05	1	26.15	1	26.10	26.20	0	14,787	0.00%
2023/10/04	34	26.07	0	0.00	26.00	34	14,770	0.23%
2023/10/03	0.2	26.50	0	0.00	26.40	0.2	14,554	0.00%
2023/10/02	1.2	26.52	2.3	26.56	26.55	-1.1	14,675	-0.01%
2023/09/28	1.4	26.51	0	0.00	26.55	1.4	14,899	0.01%
2023/09/27	3	26.49	0	0.00	26.50	3	14,900	0.02%
2023/09/26	38.4	26.55	0	0.00	26.55	38.4	14,850	0.26%
2023/09/25	1.4	26.74	1	26.90	26.90	0.4	14,744	0.00%
2023/09/22	1.1	26.56	1.1	26.65	26.65	0	14,802	0.00%
2023/09/21	4.3	26.64	0.4	26.66	26.55	4	14,822	0.03%
2023/09/20	1	27.00	0.1	27.05	27.00	0.9	14,912	0.01%
2023/09/19	2.6	27.06	12	26.98	27.10	-9.4	14,854	-0.06%
2023/09/18	0.5	27.00	53	26.91	27.00	-52.5	14,960	-0.35%
2023/09/15	8	26.86	0	0.00	26.90	8	15,054	0.05%
2023/09/14	0.2	26.85	4	26.93	27.10	-3.8	14,807	-0.03%
2023/09/13	12.9	26.66	1	26.70	26.75	11.9	14,706	0.08%
2023/09/12	0.2	26.70	2.1	26.63	26.75	-1.9	14,916	-0.01%
2023/09/11	40.1	26.50	3	26.60	26.60	37.1	14,954	0.25%
2023/09/08	1.2	26.46	0	0.00	26.55	1.2	14,958	0.01%
2023/09/07	5.5	26.50	0	0.00	26.45	5.5	15,063	0.04%
2023/09/06	7.8	26.43	0	26.55	26.40	7.8	15,125	0.05%
2023/09/05	1.1	26.56	0	0.00	26.60	1.1	15,065	0.01%
2023/09/04	1	26.50	0	26.70	26.60	1	15,105	0.01%
2023/09/01	2.5	26.48	0.5	26.60	26.45	2	15,193	0.01%
2023/08/31	33.8	26.47	1	26.50	26.30	32.8	15,220	0.22%
2023/08/30	1	26.75	0	0.00	26.70	1	14,856	0.01%
2023/08/29	4.3	26.63	1.4	26.67	26.70	2.9	14,995	0.02%
2023/08/28	1.8	26.59	4	26.55	26.55	-2.2	15,349	-0.01%
2023/08/25	5.2	26.38	0	0.00	26.25	5.2	16,008	0.03%
2023/08/24	3.8	26.46	1	26.55	26.45	2.8	16,016	0.02%
2023/08/23	1.2	26.35	10	26.40	26.30	-8.8	15,980	-0.06%
2023/08/22	2.5	26.22	0	0.00	26.25	2.5	15,982	0.02%
2023/08/21	4.1	26.28	0	0.00	26.25	4.1	16,085	0.03%
2023/08/18	2.1	26.25	0	0.00	26.20	2.1	16,093	0.01%
2023/08/17	24.4	26.02	3	25.90	26.10	21.4	16,002	0.13%
2023/08/16	17.2	26.13	145	26.15	26.10	-127.8	15,857	-0.81%	大賣/鉅額交易
2023/08/15	48.5	26.70	30	26.55	26.50	18.5	15,730	0.12%
2023/08/14	10.7	26.83	3.3	26.82	26.85	7.4	15,664	0.05%
2023/08/11	82.1	27.53	0	0.00	27.20	82.1	15,622	0.53%
2023/08/10	138	29.13	30	29.12	29.25	108	14,981	0.72%	大買/鉅額交易
2023/08/09	135	29.10	40.8	29.03	29.15	94.2	14,518	0.65%	大買/
2023/08/08	190	28.94	0	0.00	28.85	190	14,259	1.33%	大買/鉅額交易
2023/08/07	176.8	29.00	0	29.15	28.95	176.8	14,089	1.25%	大買/鉅額交易
2023/08/04	143.6	28.86	4	28.75	28.75	139.6	13,884	1.01%	大買/鉅額交易
2023/08/02	25.5	28.98	1	29.10	28.90	24.5	13,674	0.18%
2023/08/01	5.6	29.08	1	29.05	29.25	4.6	13,459	0.03%
2023/07/31	2.6	29.05	0.4	29.10	29.05	2.2	13,406	0.02%
2023/07/28	3.3	28.83	1	28.85	28.80	2.3	13,397	0.02%
2023/07/26	0.2	28.65	1	28.70	28.70	-0.8	13,506	-0.01%
2023/07/25	1	28.25	0	28.20	28.35	1	13,371	0.01%
2023/07/24	10	28.05	0.1	28.15	28.05	9.9	13,347	0.07%
2023/07/21	0.8	28.30	0	0.00	28.20	0.8	13,466	0.01%
2023/07/19	0	0.00	1	28.30	28.15	-1	13,525	-0.01%
2023/07/18	5	28.35	4	28.34	28.30	1	13,445	0.01%
2023/07/17	0	0.00	3.6	28.17	28.25	-3.6	13,284	-0.03%
2023/07/14	10	28.05	8.2	28.06	28.15	1.8	13,188	0.01%
2023/07/13	0	0.00	20	27.95	27.90	-20	13,078	-0.15%
2023/07/12	0	0.00	0.7	27.80	27.90	-0.7	13,048	0.00%
2023/07/11	15.5	27.70	10	27.70	27.80	5.5	13,029	0.04%
2023/07/10	0.1	27.45	0.4	27.45	27.30	-0.3	12,990	0.00%
2023/07/07	6.7	27.12	25.5	27.25	27.20	-18.8	12,914	-0.15%
2023/07/06	12.3	27.60	1.2	27.59	27.40	11.1	12,789	0.09%
2023/07/05	1	27.80	0	0.00	27.80	1	12,500	0.01%
2023/07/04	1	27.65	6.7	27.77	27.80	-5.7	12,439	-0.05%
2023/07/03	0	0.00	2.9	27.75	27.70	-2.9	12,482	-0.02%
2023/06/30	0	0.00	3	27.67	27.65	-3	12,546	-0.02%
2023/06/29	1.6	27.64	0.2	27.75	27.70	1.3	12,489	0.01%
2023/06/28	8	27.61	1	27.75	27.65	7	12,480	0.06%
2023/06/27	1	27.75	0	0.00	27.70	1	12,251	0.01%
2023/06/26	6	27.72	0.3	27.80	27.75	5.7	12,265	0.05%
2023/06/21	0	0.00	4	27.99	27.90	-4	12,181	-0.03%
2023/06/20	0.4	27.85	0	0.00	27.80	0.4	12,192	0.00%
2023/06/19	2.1	27.63	6.1	27.66	27.80	-4	12,148	-0.03%
2023/06/16	1	27.65	0	0.00	27.60	1	12,157	0.01%
2023/06/15	4.8	27.73	0	0.00	27.70	4.8	12,060	0.04%
2023/06/14	5	27.90	31	27.95	27.85	-26	12,098	-0.21%
2023/06/13	0	0.00	6.7	27.99	27.90	-6.7	12,293	-0.05%
2023/06/12	0.3	28.00	5.5	28.00	27.90	-5.2	12,397	-0.04%
2023/06/09	2.6	27.95	0.2	28.00	27.95	2.4	12,589	0.02%
2023/06/08	12	27.86	1.4	27.94	27.95	10.6	12,812	0.08%
2023/06/07	1.3	27.82	10.1	27.84	27.90	-8.8	12,920	-0.07%
2023/06/06	8.4	27.87	0	0.00	27.75	8.4	12,970	0.06%
2023/06/05	1	27.85	8.1	27.80	27.75	-7.1	12,977	-0.05%
2023/06/02	1	27.65	1.1	27.66	27.60	-0.1	12,869	0.00%
2023/06/01	4	27.66	1	27.65	27.65	3	12,829	0.02%
2023/05/31	1	27.95	2.7	28.06	28.10	-1.7	12,634	-0.01%
2023/05/30	1	28.00	27	28.05	28.10	-26	12,213	-0.21%
2023/05/29	0	27.95	10	27.91	28.00	-10	12,487	-0.08%
2023/05/26	4	27.64	0.4	27.80	27.75	3.6	13,131	0.03%
2023/05/25	13	27.76	1.1	27.71	27.75	11.9	13,228	0.09%
2023/05/24	5	27.85	1	27.80	28.00	4	13,321	0.03%
2023/05/23	0	0.00	5	27.95	28.15	-5	13,239	-0.04%
2023/05/22	4	28.05	7	28.06	28.00	-3	13,275	-0.02%
2023/05/19	0	0.00	6.8	28.07	28.10	-6.8	13,337	-0.05%
2023/05/18	7	27.95	3	28.03	28.05	4	13,359	0.03%
2023/05/17	0	0.00	4	27.74	27.90	-4	13,333	-0.03%
2023/05/16	0	0.00	37.1	27.50	27.55	-37.1	13,251	-0.28%
2023/05/15	0	0.00	5.1	27.22	27.40	-5.1	13,290	-0.04%
2023/05/11	1	27.50	36	27.50	27.50	-35	13,383	-0.26%
2023/05/10	0	0.00	1.3	27.51	27.50	-1.3	13,390	-0.01%
2023/05/09	7.1	27.51	6	27.47	27.55	1.1	13,446	0.01%
2023/05/08	10.4	27.40	21.8	27.40	27.40	-11.4	13,541	-0.08%
2023/05/05	1	27.00	0	0.00	27.10	1	13,588	0.01%
2023/05/04	2.5	27.00	2	27.05	27.05	0.5	13,797	0.00%
2023/05/03	4.3	26.92	1	27.05	26.95	3.3	13,896	0.02%
2023/05/02	1	27.20	3	27.17	27.20	-2	14,475	-0.01%
2023/04/28	4	27.05	2.5	27.05	27.10	1.5	15,051	0.01%
2023/04/27	0	0.00	2	27.00	27.00	-2	15,111	-0.01%
2023/04/26	0.4	26.91	1	27.00	27.05	-0.6	15,197	0.00%
2023/04/25	3	26.88	2	26.98	26.90	1	15,143	0.01%
2023/04/21	0	0.00	3	26.82	26.90	-3	15,471	-0.02%
2023/04/20	0.2	26.80	0	0.00	26.80	0.2	15,606	0.00%
2023/04/18	0.1	26.80	1	26.75	26.90	-0.9	15,936	-0.01%
2023/04/17	0	0.00	7	26.81	26.75	-7	16,033	-0.04%
2023/04/14	0.2	26.70	9	26.82	26.85	-8.8	16,040	-0.05%
2023/04/13	0	0.00	1.3	26.65	26.75	-1.3	16,146	-0.01%
2023/04/12	0	0.00	3.1	26.68	26.70	-3.1	16,240	-0.02%
2023/04/11	0	0.00	0.1	26.65	26.65	-0.1	16,365	0.00%
2023/04/10	2	26.50	0.1	26.60	26.55	1.9	16,346	0.01%
2023/04/07	0	0.00	2.1	26.50	26.50	-2.1	16,357	-0.01%
2023/04/06	0.4	26.55	1.3	26.54	26.60	-0.9	16,385	-0.01%
2023/03/31	1	26.50	5	26.50	26.45	-4	16,314	-0.02%
2023/03/30	0.2	26.50	0	0.00	26.40	0.2	16,244	0.00%
2023/03/28	0.8	26.35	12	26.30	26.25	-11.2	16,262	-0.07%
2023/03/27	0	0.00	0	26.35	26.35	0	16,325	0.00%
2023/03/24	0.1	26.30	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	0.1	26.25	2	26.10	26.40	-1.9	16,490	-0.01%
2023/03/22	0.5	26.14	0	0.00	26.20	0.5	16,504	0.00%
2023/03/21	0.1	25.80	6	26.07	25.85	-5.9	16,642	-0.04%
2023/03/20	6.1	25.59	1	25.60	25.65	5.1	16,642	0.03%
2023/03/17	16.1	25.84	2	25.80	25.80	14.1	16,569	0.09%
2023/03/16	8.2	25.75	12	25.63	25.80	-3.8	16,434	-0.02%
2023/03/15	18.3	25.97	0	0.00	25.90	18.3	16,402	0.11%
2023/03/14	17.2	26.02	0	0.00	26.00	17.2	16,502	0.10%
2023/03/13	4.7	26.22	6	26.20	26.25	-1.3	16,301	-0.01%
2023/03/10	15.8	26.39	0	0.00	26.35	15.8	16,140	0.10%
2023/03/09	1	26.55	0	0.00	26.65	1	16,124	0.01%
2023/03/08	0	26.65	1	26.65	26.75	-1	16,685	-0.01%
2023/03/07	0.2	26.70	0	0.00	26.70	0.2	16,765	0.00%
2023/03/06	2.1	26.48	1.2	26.55	26.45	0.9	16,949	0.01%
2023/03/03	1.6	26.32	5	26.30	26.35	-3.5	16,939	-0.02%
2023/03/02	21.1	26.36	0	0.00	26.30	21.1	16,937	0.12%
2023/03/01	24	26.51	0	0.00	26.60	24	16,798	0.14%
2023/02/24	39.1	26.99	1.5	26.85	26.80	37.6	16,412	0.23%
2023/02/23	0	0.00	1.3	26.91	27.05	-1.3	15,735	-0.01%
2023/02/22	10	26.50	2.4	26.82	26.95	7.6	15,670	0.05%
2023/02/21	26	26.65	7.2	26.67	26.70	18.8	15,499	0.12%
2023/02/20	9.2	26.70	5	26.82	26.75	4.2	15,648	0.03%
2023/02/17	2	26.45	1	26.50	26.50	1	15,627	0.01%
2023/02/15	17.2	26.53	0	0.00	26.45	17.2	15,819	0.11%
2023/02/14	10	26.61	0	0.00	26.70	10	15,762	0.06%
2023/02/13	2.3	26.44	5	26.49	26.60	-2.8	15,693	-0.02%
2023/02/10	1.1	26.35	12.1	26.33	26.35	-11	15,634	-0.07%
2023/02/09	10.3	26.12	0	26.25	26.15	10.3	15,601	0.07%
2023/02/08	4	26.18	0.9	26.13	26.10	3.1	15,647	0.02%
2023/02/07	1.2	26.12	0	0.00	26.10	1.2	15,721	0.01%
2023/02/06	4	26.10	0	0.00	26.05	4	15,680	0.03%
2023/02/03	2.5	26.17	0	0.00	26.20	2.5	15,560	0.02%
2023/02/02	3.8	26.13	0.2	26.30	26.15	3.7	15,462	0.02%
2023/02/01	3.1	26.14	0.8	26.20	26.30	2.3	15,246	0.02%
2023/01/31	10.8	26.34	1	26.10	26.10	9.8	15,176	0.06%
2023/01/30	4.7	26.65	3.5	26.99	26.90	1.2	14,530	0.01%
2023/01/17	1	26.65	3	26.80	26.75	-2	14,000	-0.01%
2023/01/16	2	26.65	1	26.70	26.70	1	14,044	0.01%
2023/01/13	6.1	26.43	0	0.00	26.45	6.1	14,017	0.04%
2023/01/12	28	26.43	10	26.51	26.45	18	14,308	0.13%
2023/01/11	49.2	26.73	0	0.00	26.80	49.2	14,215	0.35%
2023/01/10	2.3	26.91	4.4	27.02	27.10	-2.1	14,050	-0.01%
2023/01/09	12	26.96	8.2	26.92	27.00	3.8	14,075	0.03%
2023/01/05	0	0.00	11	26.45	26.50	-11	14,269	-0.08%
2023/01/04	0	26.35	0	0.00	26.25	0	14,219	0.00%
2023/01/03	3.3	26.38	0	0.00	26.30	3.3	14,570	0.02%
2022/12/30	0	0.00	4.4	26.57	26.50	-4.4	14,499	-0.03%
2022/12/29	1.1	26.02	7.2	26.15	26.10	-6.1	14,570	-0.04%
2022/12/28	2.1	26.38	0.5	26.40	26.25	1.6	14,600	0.01%
2022/12/27	0.9	26.50	0	26.40	26.50	0.9	14,844	0.01%
2022/12/26	1	26.35	0	0.00	26.40	1	15,067	0.01%
2022/12/23	0	26.30	1	26.30	26.30	-1	15,320	-0.01%
2022/12/22	1	26.25	0	0.00	26.40	1	15,528	0.01%
2022/12/21	1	26.30	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	26.20	4	26.20	26.30	-4	15,983	-0.02%
2022/12/16	0	26.40	0	0.00	26.20	0	16,053	0.00%
2022/12/14	1	26.40	0	0.00	26.35	1	16,169	0.01%
2022/12/13	5	26.02	0.5	26.15	26.00	4.5	16,162	0.03%
2022/12/12	2	26.33	0	26.20	26.40	2	16,068	0.01%
2022/12/09	1	26.25	1	26.20	26.20	0	16,567	0.00%
2022/12/08	1	26.15	0	0.00	26.30	1	16,548	0.01%
2022/12/07	1	26.15	5	26.41	26.15	-4	16,571	-0.02%
2022/12/06	1	25.90	1.1	25.88	25.90	-0.1	16,461	0.00%
2022/12/02	0	25.90	1	25.85	25.85	-1	16,262	-0.01%
2022/12/01	16	26.09	0	0.00	26.20	16	16,286	0.10%
2022/11/30	6.6	26.22	5.1	26.29	26.20	1.5	16,261	0.01%
2022/11/29	0	0.00	1	26.10	26.20	-1	15,636	-0.01%
2022/11/28	0	0.00	0.1	25.90	25.85	-0.1	15,494	0.00%
2022/11/25	1	25.80	3.6	25.78	25.90	-2.6	15,448	-0.02%
2022/11/24	2	25.45	0	0.00	25.60	2	15,343	0.01%
2022/11/23	0.1	25.47	0	0.00	25.45	0.1	15,251	0.00%
2022/11/22	0	0.00	0	25.40	25.30	0	15,217	0.00%
2022/11/21	1	25.20	0	0.00	25.35	1	15,132	0.01%
2022/11/18	0.3	25.30	0	0.00	25.30	0.3	15,085	0.00%
2022/11/17	0.2	25.50	1	25.40	25.55	-0.9	14,982	-0.01%
2022/11/16	1.1	25.70	0	0.00	25.70	1.1	15,010	0.01%
2022/11/15	0	0.00	1	25.90	25.90	-1	14,833	-0.01%
2022/11/14	1	25.70	2	25.88	25.80	-1	14,741	-0.01%
2022/11/11	2	25.55	6	25.68	25.90	-4	14,501	-0.03%
2022/11/09	1	25.20	0	0.00	25.30	1	14,352	0.01%
2022/11/08	3	25.02	1	25.05	25.10	2	14,290	0.01%
2022/11/07	1.1	24.95	1	24.95	24.95	0.1	14,254	0.00%
2022/11/04	0.1	24.40	3.2	24.65	24.95	-3.1	14,308	-0.02%
2022/11/03	2.6	24.50	0	0.00	24.55	2.6	14,262	0.02%
2022/11/02	0.3	24.80	0	24.90	24.75	0.3	14,218	0.00%
2022/10/31	1	24.80	1	24.75	24.75	0	14,436	0.00%
2022/10/28	0.7	24.60	0	0.00	24.55	0.7	14,652	0.00%
2022/10/27	5	24.78	1	25.00	24.60	4	14,850	0.03%
2022/10/26	0.6	24.95	1	24.90	24.85	-0.4	14,932	0.00%
2022/10/25	0	0.00	2.6	24.60	24.75	-2.6	14,979	-0.02%
2022/10/24	0	0.00	2.1	24.45	24.50	-2.1	15,161	-0.01%
2022/10/21	1	24.25	60	23.85	24.15	-59	15,163	-0.39%
2022/10/20	5	23.34	0	0.00	23.75	5	15,189	0.03%
2022/10/19	9.1	23.93	0	0.00	23.75	9.1	14,930	0.06%
2022/10/18	10	24.02	1	24.15	24.05	9	14,910	0.06%
2022/10/17	3.1	24.08	3.2	24.05	24.00	0	14,972	0.00%
2022/10/14	5.9	24.49	7	24.69	24.45	-1.1	14,912	-0.01%
2022/10/13	12.2	24.52	8	24.95	24.55	4.2	14,869	0.03%
2022/10/12	1.1	24.98	1	25.15	25.15	0.1	14,573	0.00%
2022/10/11	13.1	25.04	2	25.00	25.00	11.1	14,633	0.08%
2022/10/07	1	25.50	2	25.45	25.50	-1	14,359	-0.01%
2022/10/06	12	25.50	1	25.60	25.80	11	14,317	0.08%
2022/10/05	7.1	25.52	0	0.00	25.45	7.1	14,397	0.05%
2022/10/04	5.5	25.47	0	25.65	25.55	5.4	14,411	0.04%
2022/10/03	9.1	25.62	21.3	25.79	25.65	-12.2	14,232	-0.09%
2022/09/30	1.4	26.12	7.8	26.11	26.00	-6.4	14,164	-0.05%
2022/09/29	4	26.29	147	26.16	26.35	-143	14,154	-1.01%	大賣/鉅額交易
2022/09/28	2.2	26.25	60	26.20	26.35	-57.8	14,075	-0.41%
2022/09/27	3	26.28	2.5	26.38	26.60	0.6	13,907	0.00%
2022/09/26	11.6	26.32	2	26.35	26.25	9.6	13,928	0.07%
2022/09/23	1	26.70	3.1	26.75	26.65	-2.1	14,030	-0.01%
2022/09/22	15.2	26.37	1	26.40	26.50	14.2	14,280	0.10%
2022/09/21	48	26.74	6	26.72	26.75	42	14,397	0.29%
2022/09/20	5.5	26.57	0	0.00	26.50	5.5	14,439	0.04%
2022/09/19	4	26.80	2	26.90	26.60	2	14,574	0.01%
2022/09/16	11	26.93	31.5	26.91	26.90	-20.5	14,830	-0.14%
2022/09/15	1.4	26.56	1	26.60	26.45	0.4	14,670	0.00%
2022/09/14	2	26.40	0.1	26.60	26.40	1.9	14,859	0.01%
2022/09/13	0.9	26.80	16	26.84	26.75	-15.1	15,390	-0.10%
2022/09/12	5	26.70	0	0.00	26.80	5	15,786	0.03%
2022/09/08	0	26.35	0	0.00	26.45	0	16,168	0.00%
2022/09/07	4	26.34	2	26.35	26.20	2	16,563	0.01%
2022/09/06	1	26.65	23	26.59	26.60	-22	16,710	-0.13%
2022/09/05	2.1	26.50	0	26.50	26.45	2.1	16,861	0.01%
2022/09/02	2	26.18	1	26.25	26.15	1	17,023	0.01%
2022/09/01	1	26.20	1	26.10	26.30	0	17,117	0.00%
2022/08/31	1	26.60	1	26.40	26.55	0	17,015	0.00%
2022/08/30	7	26.21	0	0.00	26.35	7	17,038	0.04%
2022/08/29	2.6	26.31	1	26.20	26.35	1.6	17,074	0.01%
2022/08/26	0.3	26.70	1.9	26.65	26.65	-1.6	17,112	-0.01%
2022/08/25	0	26.50	0.5	26.55	26.55	-0.5	17,237	0.00%
2022/08/24	1.1	26.20	0	0.00	26.25	1.1	17,596	0.01%
2022/08/23	7.2	26.20	0	0.00	26.15	7.2	18,826	0.04%
2022/08/22	1.1	26.56	0	0.00	26.60	1.1	19,109	0.01%
2022/08/19	2.1	26.73	100	26.55	26.80	-97.9	19,335	-0.51%
2022/08/18	0.1	26.77	0	0.00	26.80	0.1	19,534	0.00%
2022/08/17	1	26.55	7	26.79	26.80	-6	19,732	-0.03%
2022/08/16	0.1	26.58	11.3	26.50	26.55	-11.3	19,947	-0.06%
2022/08/15	0	26.75	0	0.00	26.60	0	20,364	0.00%
2022/08/12	4.1	26.58	2.5	26.80	26.65	1.6	20,639	0.01%
2022/08/11	10.6	26.69	4	26.69	26.80	6.6	20,912	0.03%
2022/08/10	3	26.27	0	0.00	26.30	3	21,162	0.01%
2022/08/09	10	26.00	9	25.88	25.90	1	21,187	0.00%
2022/08/08	5.2	25.48	1	25.55	25.45	4.2	21,340	0.02%
2022/08/05	2	25.63	0	0.00	25.65	2	21,289	0.01%
2022/08/04	43	25.46	0.2	25.60	25.55	42.8	21,507	0.20%
2022/08/03	12	26.81	8	26.95	26.95	4	21,404	0.02%
2022/08/02	11	26.85	0	0.00	26.95	11	21,427	0.05%
2022/08/01	22	27.00	1	27.10	27.00	21	21,415	0.10%
2022/07/29	6	26.70	1	27.00	27.00	5	21,474	0.02%
2022/07/28	21	26.64	0	0.00	26.75	21	21,233	0.10%
2022/07/27	20	26.05	1.2	26.31	26.35	18.8	21,094	0.09%
2022/07/26	2	26.00	0	0.00	25.90	2	20,974	0.01%
2022/07/25	7.2	26.02	2	25.85	26.00	5.2	20,901	0.02%
2022/07/22	12	25.35	2	25.60	25.75	10	21,003	0.05%
2022/07/21	0.4	25.14	1	25.10	25.50	-0.6	20,972	0.00%
2022/07/20	6	25.18	10.1	25.30	25.00	-4.1	21,046	-0.02%
2022/07/19	16	25.04	0	0.00	25.05	16	21,077	0.08%
2022/07/18	7	24.85	1	25.05	25.05	6	21,225	0.03%
2022/07/15	3.2	24.81	17	24.85	24.70	-13.8	21,225	-0.07%
2022/07/14	2	25.13	0	0.00	25.20	2	21,294	0.01%
2022/07/13	15	25.08	15	25.13	25.30	0	21,346	0.00%
2022/07/12	13	24.51	14	24.53	24.50	-1	21,402	0.00%
2022/07/11	2.2	25.40	34	25.40	25.30	-31.8	21,405	-0.15%
2022/07/08	1.2	25.72	0	0.00	25.50	1.2	21,700	0.01%
2022/07/07	7	25.41	0	0.00	25.55	7	21,745	0.03%
2022/07/06	4.1	25.73	0	0.00	25.60	4.1	21,680	0.02%
2022/07/05	2	26.10	0	0.00	25.95	2	21,855	0.01%
2022/07/04	17.1	25.92	0.1	25.95	25.90	17	21,929	0.08%
2022/07/01	4	25.83	3.4	25.72	25.80	0.7	22,193	0.00%
2022/06/30	0	0.00	41	26.35	26.20	-41	22,426	-0.18%
2022/06/29	0	26.35	4	26.40	26.35	-4	22,269	-0.02%
2022/06/28	0	26.40	0.1	26.65	26.45	-0.1	22,321	0.00%
2022/06/27	2.1	26.41	0	0.00	26.45	2.1	22,337	0.01%
2022/06/24	2	26.35	2	26.35	26.40	0	22,154	0.00%
2022/06/23	0	26.20	0	0.00	26.25	0	21,934	0.00%
2022/06/22	0.3	26.22	5	26.25	26.30	-4.7	21,769	-0.02%
2022/06/21	40	26.50	1	26.25	26.40	39	21,655	0.18%
2022/06/20	4.3	25.94	3	26.07	25.80	1.3	21,249	0.01%
2022/06/17	3.3	25.88	3.1	26.24	25.85	0.3	20,924	0.00%
2022/06/16	10	26.69	4	26.55	26.40	6	20,568	0.03%
2022/06/15	0	0.00	3	26.37	26.40	-3	20,682	-0.01%
2022/06/14	5.6	26.28	0	0.00	26.50	5.6	20,708	0.03%
2022/06/13	8	25.96	1	26.15	26.20	7	20,681	0.03%
2022/06/10	7	26.20	0.5	26.40	26.20	6.5	20,562	0.03%
2022/06/09	2.1	26.45	0	0.00	26.40	2.1	20,562	0.01%
2022/06/08	2	26.50	0	0.00	26.45	2	20,569	0.01%
2022/06/07	1.1	26.45	0	0.00	26.45	1.1	20,624	0.01%
2022/06/06	0.3	26.42	0	0.00	26.35	0.3	20,684	0.00%
2022/06/02	7.2	26.31	0	0.00	26.40	7.2	20,909	0.03%
2022/06/01	43.1	26.77	5	26.60	26.50	38.1	21,246	0.18%
2022/05/31	3	26.55	0	0.00	27.35	3	20,960	0.01%
2022/05/30	1	26.75	6	26.75	26.95	-5	19,744	-0.03%
2022/05/27	12.1	26.40	1.6	26.44	26.55	10.5	19,459	0.05%
2022/05/26	1	26.25	0	26.35	26.25	1	19,429	0.01%
2022/05/25	2	26.30	0	0.00	26.35	2	19,678	0.01%
2022/05/24	2	26.55	0	26.45	26.50	2	19,804	0.01%
2022/05/23	2	26.30	1	26.50	26.25	1	19,567	0.01%
2022/05/20	2	26.00	1	26.20	26.20	1	19,291	0.01%
2022/05/19	0	25.90	0	0.00	25.80	0	19,053	0.00%
2022/05/18	0	0.00	4	25.62	26.35	-4	18,812	-0.02%
2022/05/17	2	25.58	6	25.52	25.50	-4	18,588	-0.02%
2022/05/16	3.1	25.57	12	25.63	25.70	-8.9	18,547	-0.05%
2022/05/13	0	0.00	4	25.79	25.60	-4	18,389	-0.02%
2022/05/12	7.1	25.62	0	0.00	25.50	7.1	18,420	0.04%
2022/05/11	3	26.20	1.1	26.36	26.35	1.9	18,171	0.01%
2022/05/10	3	26.05	0	0.00	26.35	3	18,077	0.02%
2022/05/09	7.9	26.24	1.1	26.24	26.10	6.8	18,003	0.04%
2022/05/06	7.4	26.73	7	26.71	26.85	0.4	18,006	0.00%
2022/05/05	10.3	27.28	5.2	27.34	27.10	5.1	18,118	0.03%
2022/05/04	2.1	27.39	2	27.45	27.40	0.1	18,084	0.00%
2022/05/03	1	27.60	2.1	27.60	27.50	-1.1	18,343	-0.01%
2022/04/29	2	27.70	0	0.00	27.80	2	18,470	0.01%
2022/04/28	2.4	27.44	0	0.00	27.60	2.4	18,634	0.01%
2022/04/27	0.3	27.89	30	27.75	27.65	-29.7	18,543	-0.16%
2022/04/26	36	28.13	1.2	28.19	28.00	34.8	18,531	0.19%
2022/04/25	6.3	27.61	0	0.00	27.60	6.3	18,432	0.03%
2022/04/22	4.6	27.53	1	27.70	27.95	3.6	18,353	0.02%
2022/04/21	4	27.71	88.2	27.75	27.70	-84.2	18,387	-0.46%
2022/04/20	3.3	27.93	1.1	27.66	28.10	2.1	18,500	0.01%
2022/04/19	1.2	27.80	24	28.01	27.75	-22.8	18,465	-0.12%
2022/04/18	9.3	27.68	8.9	27.58	27.80	0.4	18,595	0.00%
2022/04/15	10.6	28.49	2.2	28.40	28.40	8.4	18,348	0.05%
2022/04/14	15.1	28.93	2.2	28.81	28.60	12.9	18,334	0.07%
2022/04/13	2.1	29.55	0.2	29.53	29.55	2	18,102	0.01%
2022/04/12	2.2	29.50	4.2	29.53	29.60	-2	17,969	-0.01%
2022/04/11	9.2	29.75	28.1	29.56	29.65	-18.9	17,812	-0.11%
2022/04/08	5	29.23	3.1	29.36	29.50	1.9	17,646	0.01%
2022/04/07	8.3	29.47	8	29.33	29.10	0.3	17,519	0.00%
2022/04/06	5.4	28.96	7.1	29.01	29.75	-1.7	17,130	-0.01%
2022/04/01	1.3	28.26	7	28.51	28.50	-5.7	16,701	-0.03%
2022/03/31	4	28.56	21	28.46	28.45	-17	16,554	-0.10%
2022/03/30	0.2	27.90	3	27.85	28.00	-2.9	16,221	-0.02%
2022/03/29	2.6	27.66	0.3	27.74	27.65	2.2	15,994	0.01%
2022/03/28	4	27.64	1	27.65	27.80	3	15,957	0.02%
2022/03/25	6	27.74	3	27.70	27.75	3	15,883	0.02%
2022/03/24	3	27.50	0	0.00	27.60	3	15,791	0.02%
2022/03/23	1	27.35	3.2	27.38	27.50	-2.2	15,821	-0.01%
2022/03/22	3.1	26.89	22	27.19	27.20	-18.9	15,653	-0.12%
2022/03/21	2	27.15	1	27.15	27.00	1	15,565	0.01%
2022/03/18	3	26.82	5.1	27.02	27.00	-2.1	15,517	-0.01%
2022/03/17	3	26.55	4.2	26.51	26.55	-1.2	15,079	-0.01%
2022/03/16	3	26.15	2.2	26.11	26.30	0.8	14,874	0.01%
2022/03/15	2	25.78	4	25.80	25.90	-2	14,711	-0.01%
2022/03/14	4	25.86	5	25.65	25.95	-1	14,695	-0.01%
2022/03/11	1.3	25.55	0	0.00	25.60	1.3	14,709	0.01%
2022/03/10	3	25.52	6	25.51	25.75	-3	14,721	-0.02%
2022/03/09	11	25.15	35	25.20	25.10	-24	14,629	-0.16%
2022/03/08	11.2	25.08	52	25.13	25.05	-40.8	14,503	-0.28%
2022/03/07	16.1	25.36	2	25.48	25.50	14.1	14,280	0.10%
2022/03/04	7.1	25.90	15.9	25.91	26.00	-8.8	14,549	-0.06%
2022/03/03	3	26.15	0.3	26.25	26.25	2.7	14,587	0.02%
2022/03/02	0	0.00	5	26.14	26.25	-5	14,666	-0.03%
2022/03/01	3.8	25.68	2.3	25.92	26.10	1.5	14,606	0.01%
2022/02/25	18.3	25.61	1.3	25.62	25.70	17.1	14,418	0.12%
2022/02/24	15.3	25.83	4	25.98	25.85	11.3	13,978	0.08%
2022/02/23	1.1	26.15	0	0.00	26.25	1.1	13,716	0.01%
2022/02/22	17	26.04	8.9	26.10	26.20	8.1	13,725	0.06%
2022/02/21	1.1	26.21	0	0.00	26.35	1.1	13,701	0.01%
2022/02/18	2	26.35	1	26.50	26.35	1	13,812	0.01%
2022/02/17	8	26.52	2	26.53	26.60	6	13,849	0.04%
2022/02/16	0	0.00	7.1	26.36	26.35	-7.1	13,860	-0.05%
2022/02/15	12.2	26.31	4	26.25	26.20	8.2	13,890	0.06%
2022/02/14	11.1	26.15	2	26.23	26.40	9.1	13,880	0.07%
2022/02/11	3.1	26.50	1.3	26.44	26.55	1.8	13,718	0.01%
2022/02/10	0	26.50	0	0.00	26.60	0	13,790	0.00%
2022/02/09	2	26.50	1	26.50	26.55	1	13,764	0.01%
2022/02/08	2.7	26.10	8	26.04	26.20	-5.4	13,636	-0.04%
2022/02/07	3	25.27	3	25.50	25.75	0	13,397	0.00%
2022/01/26	5.1	25.10	3	25.10	25.15	2.1	13,050	0.02%
2022/01/25	8.1	24.77	0.4	25.20	25.10	7.7	13,017	0.06%
2022/01/24	2.5	24.93	11.1	24.92	25.15	-8.6	12,765	-0.07%
2022/01/21	6.1	25.10	10	25.18	25.20	-3.9	12,770	-0.03%
2022/01/20	1.1	25.21	0	0.00	25.50	1.1	12,567	0.01%
2022/01/19	4.1	25.28	0.2	25.35	25.35	3.9	12,445	0.03%
2022/01/18	7.6	25.35	6	25.38	25.35	1.6	12,468	0.01%
2022/01/17	5.1	25.28	1	25.40	25.35	4.1	12,371	0.03%
2022/01/14	19.4	25.50	1	25.50	25.50	18.4	12,245	0.15%
2022/01/13	7	25.60	9	25.73	25.80	-2	12,173	-0.02%
2022/01/12	1.2	25.46	5	25.50	25.55	-3.8	11,969	-0.03%
2022/01/11	11	25.21	8.2	25.34	25.45	2.8	11,936	0.02%
2022/01/10	8.4	24.98	0.2	25.00	25.10	8.2	11,772	0.07%
2022/01/07	6	24.95	13.5	24.96	25.00	-7.5	11,806	-0.06%
2022/01/06	3	24.65	5	24.80	24.80	-2	11,623	-0.02%
2022/01/05	1.4	24.55	2	24.60	24.65	-0.7	11,484	-0.01%
2022/01/04	0	0.00	2	24.45	24.50	-2	11,607	-0.02%
2022/01/03	1.1	24.40	0	0.00	24.40	1.1	11,606	0.01%
2021/12/30	1	24.45	1.4	24.55	24.50	-0.4	11,545	0.00%
2021/12/29	11	24.45	18.1	24.49	24.55	-7.1	11,615	-0.06%
2021/12/28	1	24.25	11	24.35	24.35	-10	11,614	-0.09%
2021/12/24	0	0.00	3	24.15	24.20	-3	11,784	-0.03%
2021/12/23	0	0.00	208.1	24.10	24.15	-208.1	11,908	-1.75%	大賣/鉅額交易
2021/12/22	1.2	24.05	0.6	24.10	24.10	0.6	12,045	0.01%
2021/12/21	0	24.00	1.1	24.00	24.10	-1.1	12,066	-0.01%
2021/12/20	10	23.90	0	0.00	23.95	10	12,072	0.08%
2021/12/17	0	0.00	2.4	24.04	24.15	-2.4	12,008	-0.02%
2021/12/16	3	23.95	0	0.00	23.95	3	11,898	0.03%
2021/12/15	4	23.90	0	0.00	23.90	4	12,243	0.03%
2021/12/14	0	0.00	6	23.95	23.90	-6	12,569	-0.05%
2021/12/13	3	24.10	3	24.35	24.10	0	12,520	0.00%
2021/12/10	0.1	24.00	1	24.05	24.10	-0.9	12,483	-0.01%
2021/12/08	0.5	23.99	15	23.96	24.00	-14.5	12,429	-0.12%
2021/12/07	1.1	23.71	0	0.00	24.00	1.1	12,364	0.01%
2021/12/06	2	23.58	10.5	23.79	23.80	-8.5	12,355	-0.07%
2021/12/03	2	23.65	2.1	23.77	23.75	-0.1	12,455	0.00%
2021/12/02	1	23.50	1	23.65	23.70	0	12,452	0.00%
2021/12/01	1	23.55	5	23.50	23.60	-4	12,410	-0.03%
2021/11/30	3.1	23.25	1	23.30	23.10	2.1	12,353	0.02%
2021/11/29	5	23.30	2	23.25	23.30	3	11,718	0.03%
2021/11/26	7	23.54	1	23.45	23.50	6	11,677	0.05%
2021/11/25	6	23.63	2	23.73	23.80	4	11,846	0.03%
2021/11/24	1.1	23.75	1	23.75	23.70	0.1	11,964	0.00%
2021/11/23	0.5	23.65	23.4	23.60	23.60	-22.8	12,109	-0.19%
2021/11/22	1	23.60	15	23.62	23.70	-14	12,531	-0.11%
2021/11/19	2.5	23.85	10	23.76	23.75	-7.5	12,989	-0.06%
2021/11/18	3	23.95	15	23.91	24.00	-12	13,360	-0.09%
2021/11/17	5	23.55	19	23.77	23.85	-14	13,323	-0.11%
2021/11/16	17	23.49	3.1	23.56	23.60	13.8	13,402	0.10%
2021/11/15	10.2	23.45	2	23.48	23.50	8.2	13,513	0.06%
2021/11/12	0.2	23.15	10.1	23.24	23.40	-9.9	13,464	-0.07%
2021/11/11	3	23.08	3	23.10	23.15	0	13,651	0.00%
2021/11/10	21	23.06	1	23.10	23.10	20	13,777	0.15%
2021/11/09	12	22.95	2	23.05	23.05	10	13,822	0.07%
2021/11/08	0.2	23.00	5	23.00	23.00	-4.8	13,749	-0.04%
2021/11/05	10	22.90	1	23.00	23.00	9	13,791	0.07%
2021/11/04	14	22.90	0	0.00	22.95	14	13,743	0.10%
2021/11/02	0	0.00	3.1	22.90	22.95	-3.1	13,927	-0.02%
2021/11/01	1	22.90	0	0.00	22.85	1	13,985	0.01%
2021/10/29	5	22.75	1	22.90	22.90	4	13,998	0.03%
2021/10/27	0	0.00	2	22.93	22.90	-2	13,939	-0.01%
2021/10/26	0	0.00	3.1	22.92	22.90	-3.1	14,081	-0.02%
2021/10/25	0.3	22.80	5	22.70	22.80	-4.7	13,961	-0.03%
2021/10/22	6	22.75	1	22.80	22.80	5	14,068	0.04%
2021/10/21	10	22.75	0	0.00	22.80	10	14,115	0.07%
2021/10/20	0	0.00	2	22.80	22.80	-2	14,108	-0.01%
2021/10/19	5	22.75	6	22.75	22.80	-1	14,230	-0.01%
2021/10/18	0	0.00	0.2	22.70	22.70	-0.2	14,205	0.00%
2021/10/15	0	0.00	1	22.60	22.60	-1	14,220	-0.01%
2021/10/14	0	0.00	10	22.50	22.40	-10	14,164	-0.07%
2021/10/12	6	22.43	0	0.00	22.50	6	14,367	0.04%
2021/10/08	3	22.40	0	0.00	22.40	3	14,207	0.02%
2021/10/07	1	22.50	5	22.50	22.55	-4	14,274	-0.03%
2021/10/06	7	22.35	0	0.00	22.40	7	14,279	0.05%
2021/10/05	0	0.00	0	22.45	22.35	0	14,240	0.00%
2021/10/04	4.7	22.42	1	22.30	22.45	3.7	14,218	0.03%
2021/10/01	10	22.30	1.4	22.39	22.40	8.6	14,208	0.06%
2021/09/30	0	0.00	1.3	22.60	22.55	-1.3	14,047	-0.01%
2021/09/29	5	22.45	0	0.00	22.55	5	13,960	0.04%
2021/09/28	0	0.00	10	22.55	22.55	-10	13,853	-0.07%
2021/09/27	1	22.55	0	0.00	22.60	1	13,842	0.01%
2021/09/24	0	0.00	3	22.65	22.60	-3	13,838	-0.02%
2021/09/23	1.4	22.48	0	0.00	22.50	1.4	13,891	0.01%
2021/09/22	33	22.19	0	0.00	22.25	33	13,936	0.24%
2021/09/17	19	22.70	0	0.00	22.50	19	13,614	0.14%
2021/09/15	0.7	22.75	1	22.65	22.65	-0.3	13,272	0.00%
2021/09/14	7.1	22.60	0	0.00	22.70	7.1	13,385	0.05%
2021/09/13	5.3	22.53	0	0.00	22.60	5.3	13,394	0.04%
2021/09/10	2	22.45	0	0.00	22.50	2	13,508	0.01%
2021/09/09	2.9	22.43	0	0.00	22.35	2.9	13,836	0.02%
2021/09/08	5	22.36	3	22.42	22.55	2	13,836	0.01%
2021/09/07	3	22.50	6	22.59	22.55	-3	13,793	-0.02%
2021/09/06	1.2	22.67	0	0.00	22.65	1.2	13,824	0.01%
2021/09/03	0.1	22.70	2	22.65	22.80	-1.9	13,838	-0.01%
2021/09/02	1.1	22.65	0	0.00	22.60	1.1	13,843	0.01%
2021/09/01	5	22.75	7	22.81	22.85	-2	13,752	-0.01%
2021/08/31	15	22.68	3	22.67	22.90	12	13,706	0.09%
2021/08/30	44	22.64	6	22.65	22.80	38	13,469	0.28%
2021/08/27	42	22.34	1	22.40	22.45	41	13,317	0.31%
2021/08/26	15	21.97	7	22.06	22.10	8	13,130	0.06%
2021/08/25	2	23.10	1	23.10	23.05	1	12,765	0.01%
2021/08/24	8	23.00	1	23.05	23.10	7	12,247	0.06%
2021/08/23	1	23.05	76.7	23.05	23.05	-75.7	11,894	-0.64%
2021/08/20	0	0.00	20.1	23.05	23.00	-20.1	11,824	-0.17%
2021/08/19	0	0.00	16.1	23.05	23.00	-16.1	12,066	-0.13%
2021/08/18	0	0.00	1	23.10	23.15	-1	11,913	-0.01%
2021/08/17	1	23.05	12	23.02	23.15	-11	11,877	-0.09%
2021/08/16	1	22.95	2	23.00	23.00	-1	11,648	-0.01%
2021/08/13	1	23.05	1.2	23.05	23.10	-0.2	11,574	0.00%
2021/08/12	11	23.10	62	23.00	23.10	-51	11,601	-0.44%
2021/08/11	2.8	23.00	2.2	23.07	23.10	0.7	11,655	0.01%
2021/08/10	0	0.00	0.3	22.95	23.00	-0.3	11,701	0.00%
2021/08/06	5	22.95	0	0.00	23.00	5	12,215	0.04%
2021/08/04	5	23.00	39	22.96	23.00	-34	13,387	-0.25%
2021/08/03	3	22.95	0.2	22.95	23.00	2.9	13,574	0.02%
2021/08/02	5	22.80	0	0.00	22.95	5	13,711	0.04%
2021/07/30	1	22.80	0	0.00	22.75	1	13,755	0.01%
2021/07/29	5	22.85	0	0.00	22.90	5	13,733	0.04%
2021/07/28	0.1	22.75	1.3	22.79	22.80	-1.2	13,804	-0.01%
2021/07/27	0	22.85	0	0.00	22.90	0	14,110	0.00%
2021/07/26	0	0.00	5.1	22.89	22.85	-5.1	14,583	-0.04%
2021/07/23	16.1	23.03	5	23.00	23.00	11.1	14,578	0.08%
2021/07/22	0.1	22.89	2	22.95	22.95	-1.9	14,534	-0.01%
2021/07/21	0	0.00	3	22.83	22.85	-3	14,517	-0.02%
2021/07/20	4.1	22.83	6.1	22.80	22.75	-2	14,656	-0.01%
2021/07/19	0	0.00	1	22.80	23.00	-1	14,673	-0.01%
2021/07/16	0	22.85	3	22.90	22.95	-3	14,780	-0.02%
2021/07/15	3	22.90	1.7	22.88	22.85	1.3	14,887	0.01%
2021/07/14	0	0.00	6	22.83	22.90	-6	14,975	-0.04%
2021/07/13	0	22.70	6.3	22.76	22.80	-6.3	15,143	-0.04%
2021/07/12	9	22.73	3	22.75	22.70	6	15,188	0.04%
2021/07/09	10.3	22.55	1	22.60	22.65	9.3	15,270	0.06%
2021/07/08	0	0.00	1	22.50	22.55	-1	15,284	-0.01%
2021/07/07	2	22.45	0	0.00	22.50	2	15,334	0.01%
2021/07/06	3	22.58	6	22.59	22.60	-3	15,402	-0.02%
2021/07/05	0	0.00	0.1	22.50	22.60	-0.1	15,468	0.00%
2021/07/02	5	22.50	5	22.45	22.45	0	15,504	0.00%
2021/07/01	0	0.00	3	22.57	22.50	-3	15,588	-0.02%
2021/06/30	0	0.00	1	22.65	22.70	-1	15,659	-0.01%
2021/06/29	0	0.00	1	22.55	22.55	-1	15,697	-0.01%
2021/06/28	0	0.00	2	22.55	22.60	-2	15,821	-0.01%
2021/06/25	0.1	22.40	12	22.50	22.45	-11.9	15,888	-0.07%
2021/06/24	1	22.35	0	0.00	22.35	1	16,016	0.01%
2021/06/23	20	22.35	2	22.35	22.40	18	16,136	0.11%
2021/06/21	2	22.00	1.1	22.34	22.35	0.9	16,091	0.01%
2021/06/18	4.1	22.15	0	0.00	22.10	4.1	16,007	0.03%
2021/06/17	0	0.00	1	22.30	22.30	-1	15,716	-0.01%
2021/06/16	0.1	22.25	1	22.15	22.30	-0.9	16,117	-0.01%
2021/06/11	2	22.10	0	0.00	22.20	2	16,403	0.01%
2021/06/09	1.1	22.05	0	22.15	22.10	1	16,750	0.01%
2021/06/08	0	0.00	6	22.15	22.15	-6	16,868	-0.04%
2021/06/07	2	22.05	0	0.00	22.10	2	17,111	0.01%
2021/06/04	1	22.15	6	22.14	22.25	-5	17,260	-0.03%
2021/06/03	1.2	22.26	17	22.27	22.25	-15.8	17,736	-0.09%
2021/06/02	6.1	22.21	25	22.25	22.30	-18.9	17,919	-0.11%
2021/05/31	1	22.00	13	21.97	22.00	-12	18,220	-0.07%
2021/05/28	1	21.75	1	21.80	21.85	0	18,356	0.00%
2021/05/27	1	21.65	0	21.70	21.70	1	18,689	0.01%
2021/05/26	15	21.75	1	21.85	21.80	14	18,767	0.07%
2021/05/24	6	21.42	125	21.43	21.50	-119	18,997	-0.63%	大賣/鉅額交易
2021/05/20	10	21.50	0	0.00	21.55	10	19,338	0.05%
2021/05/19	10.8	21.65	1	21.60	21.65	9.8	19,349	0.05%
2021/05/18	12.1	21.56	0	0.00	21.65	12.1	19,349	0.06%
2021/05/17	0.1	21.30	29	21.13	21.10	-28.9	19,591	-0.15%
2021/05/14	6	21.59	0	0.00	21.70	6	19,253	0.03%
2021/05/13	13.3	21.42	5	21.40	21.45	8.2	19,039	0.04%
2021/05/12	15.5	21.50	41.1	21.73	21.50	-25.6	18,657	-0.14%
2021/05/11	24.1	22.48	11.3	22.63	22.40	12.8	17,762	0.07%
2021/05/10	0.1	22.70	14	22.63	22.80	-13.9	17,585	-0.08%
2021/05/07	2	22.40	250	22.44	22.50	-248	17,731	-1.40%	大賣/鉅額交易
2021/05/06	3.1	22.30	31	22.32	22.35	-28	17,811	-0.16%
2021/05/05	8.1	22.30	24	22.23	22.20	-15.9	17,760	-0.09%
2021/05/04	5	22.32	12.2	22.43	22.25	-7.2	17,799	-0.04%
2021/05/03	53	22.33	7	22.38	22.40	46	17,488	0.26%
2021/04/29	2	22.90	4	22.95	22.90	-2	17,233	-0.01%
2021/04/28	4.1	22.89	11	22.91	23.00	-6.9	17,252	-0.04%
2021/04/27	7	22.90	1	22.95	22.95	6	17,516	0.03%
2021/04/26	0	0.00	1.5	22.82	23.00	-1.5	17,539	-0.01%
2021/04/23	2	22.78	8.1	22.80	22.75	-6.1	17,481	-0.04%
2021/04/22	12.1	22.90	29.4	22.91	22.90	-17.4	17,542	-0.10%
2021/04/21	7	22.91	61.1	22.90	22.90	-54.1	17,411	-0.31%
2021/04/20	2	22.85	120	22.85	22.90	-118	17,307	-0.68%	大賣/鉅額交易
2021/04/19	66	22.98	19.2	22.81	23.00	46.8	17,248	0.27%
2021/04/16	0.1	22.50	0	0.00	22.70	0.1	17,151	0.00%
2021/04/15	21.4	22.40	5	22.45	22.50	16.4	17,364	0.09%
2021/04/14	8	22.24	9.5	22.21	22.25	-1.5	17,322	-0.01%
2021/04/13	5	22.30	5.3	22.27	22.25	-0.3	17,373	0.00%
2021/04/12	2.5	22.13	28	22.09	22.15	-25.5	17,373	-0.15%
2021/04/09	67	22.15	34	22.07	22.10	33	17,436	0.19%
2021/04/08	3	22.10	13	22.10	22.10	-10	17,463	-0.06%
2021/04/07	2	22.10	5	22.15	22.20	-3	17,684	-0.02%
2021/04/06	2.4	22.08	12	22.08	22.10	-9.6	17,678	-0.05%
2021/04/01	1	22.10	6	22.15	22.05	-5	17,607	-0.03%
2021/03/31	20	22.25	0	0.00	22.20	20	17,499	0.11%
2021/03/30	2	22.10	5	22.16	22.25	-3	17,349	-0.02%
2021/03/29	6	22.15	9	22.18	22.20	-3	17,225	-0.02%
2021/03/26	2	22.05	4	22.08	22.05	-2	17,110	-0.01%
2021/03/25	63	22.03	13.5	22.00	22.05	49.6	16,997	0.29%
2021/03/24	2	21.88	6.2	21.90	21.90	-4.2	17,042	-0.02%
2021/03/23	5	21.84	2	21.85	21.85	3	17,006	0.02%
2021/03/22	7	21.70	3.3	21.76	21.85	3.7	17,098	0.02%
2021/03/19	54.2	21.86	5	21.85	21.50	49.2	17,165	0.29%
2021/03/18	62	21.98	1.1	21.99	21.95	60.9	16,788	0.36%
2021/03/17	18.1	21.95	1	21.90	21.90	17.1	16,831	0.10%
2021/03/16	2	22.00	13.7	22.09	22.15	-11.7	16,770	-0.07%
2021/03/15	3	21.85	11.1	21.86	21.95	-8.1	17,043	-0.05%
2021/03/12	15	21.60	9	21.60	21.75	6	17,330	0.03%
2021/03/11	8	21.74	3.1	21.72	21.60	4.9	17,493	0.03%
2021/03/10	2	21.53	0.1	21.60	21.60	1.9	17,361	0.01%
2021/03/09	3	21.45	13.2	21.45	21.50	-10.2	17,252	-0.06%
2021/03/08	1	21.10	6.2	21.15	21.10	-5.2	16,883	-0.03%
2021/03/05	3.2	21.06	0	0.00	21.10	3.2	16,766	0.02%
2021/03/04	4	21.09	1	21.15	21.05	3	17,400	0.02%
2021/03/03	5	21.35	18.1	21.29	21.25	-13.1	17,280	-0.08%
2021/03/02	3	21.25	15	21.26	21.15	-12	17,097	-0.07%
2021/02/26	17	20.94	0	0.00	20.85	17	16,741	0.10%
2021/02/25	0	0.00	4	21.26	21.35	-4	16,235	-0.02%
2021/02/24	1	21.10	3	21.15	21.10	-2	16,143	-0.01%
2021/02/23	21.7	20.96	1.2	20.96	21.10	20.5	16,111	0.13%
2021/02/22	13.2	20.98	1	20.90	20.80	12.2	15,976	0.08%
2021/02/19	4	20.80	2	20.90	20.90	2	16,074	0.01%
2021/02/18	3.2	20.87	1	20.90	20.85	2.2	16,145	0.01%
2021/02/17	22	20.71	11	20.80	20.80	11	16,250	0.07%
2021/02/05	1	20.60	1	20.55	20.60	0	15,959	0.00%
2021/02/04	14.2	20.43	3	20.45	20.40	11.2	16,049	0.07%
2021/02/03	29.2	20.45	1	20.50	20.40	28.2	16,418	0.17%
2021/02/02	4	20.45	0	0.00	20.40	4	16,717	0.02%
2021/02/01	120	20.29	1	20.35	20.30	119	16,805	0.71%	大買/鉅額交易
2021/01/29	7.1	20.22	0	0.00	20.20	7.1	16,838	0.04%
2021/01/28	31	20.37	1	20.30	20.35	30	16,605	0.18%
2021/01/27	3	20.50	0	0.00	20.40	3	16,491	0.02%
2021/01/26	2	20.55	1	20.45	20.45	1	16,490	0.01%
2021/01/25	29	20.64	4	20.66	20.70	25	16,461	0.15%
2021/01/22	7	20.40	2.2	20.44	20.40	4.8	16,638	0.03%
2021/01/21	5	20.59	2	20.70	20.50	3	16,522	0.02%
2021/01/20	9.3	20.64	1.1	20.71	20.50	8.2	16,491	0.05%
2021/01/19	3	20.90	1	20.95	20.90	2	16,147	0.01%
2021/01/18	7	20.91	1	20.91	20.95	6	16,144	0.04%
2021/01/15	27.1	21.24	1	21.20	21.05	26.1	16,036	0.16%
2021/01/14	3.1	21.25	1	21.25	21.30	2.1	16,029	0.01%
2021/01/13	1	21.25	0	0.00	21.25	1	16,070	0.01%
2021/01/12	4	21.25	0	0.00	21.30	4	16,086	0.02%
2021/01/11	7	21.39	5	21.38	21.50	2	16,130	0.01%
2021/01/08	0	0.00	46.2	21.39	21.50	-46.2	16,091	-0.29%
2021/01/07	1.1	21.15	123.9	21.18	21.25	-122.8	15,881	-0.77%	大賣/鉅額交易
2021/01/06	13.2	21.13	38.5	21.11	21.00	-25.3	15,806	-0.16%
2021/01/05	6	21.13	6	21.17	21.25	0	15,685	0.00%
2021/01/04	6	21.18	6	21.10	21.10	0	15,707	0.00%
2020/12/31	0	0.00	12.5	21.24	21.35	-12.5	15,600	-0.08%
2020/12/30	2.3	21.03	16	20.93	21.35	-13.7	15,531	-0.09%
2020/12/29	3	20.80	7.1	20.80	20.90	-4.1	15,347	-0.03%
2020/12/24	3	20.73	1	20.70	20.70	2	15,388	0.01%
2020/12/22	1	20.80	2	20.80	20.70	-1	15,733	-0.01%
2020/12/21	2.3	20.80	0	0.00	20.80	2.3	16,113	0.01%
2020/12/18	6	20.67	3	20.72	20.75	3	16,333	0.02%
2020/12/17	4	20.71	0	20.80	20.70	4	16,399	0.02%
2020/12/16	2	20.70	6.3	20.78	20.75	-4.3	16,431	-0.03%
2020/12/15	29	20.55	4.1	20.56	20.60	24.9	16,446	0.15%
2020/12/14	6	20.77	0	0.00	20.65	6	16,425	0.04%
2020/12/11	3	20.85	10	20.86	20.85	-7	16,384	-0.04%
2020/12/10	9	20.56	9.4	20.52	20.60	-0.4	16,209	0.00%
2020/12/09	20.7	20.49	10	20.50	20.60	10.7	15,936	0.07%
2020/12/08	42.9	20.83	1	20.85	20.85	41.9	15,427	0.27%
2020/12/07	15	21.21	20	21.25	21.30	-5	15,022	-0.03%
2020/12/04	6.4	21.30	0	0.00	21.35	6.4	14,919	0.04%
2020/12/03	3	21.25	2	21.20	21.25	1	14,870	0.01%
2020/12/02	3	21.23	0	0.00	21.35	3	14,919	0.02%
2020/12/01	1	21.25	3.1	21.28	21.40	-2.1	15,101	-0.01%
2020/11/30	3	21.30	9	21.35	21.30	-6	15,230	-0.04%
2020/11/26	0	0.00	1	21.40	21.50	-1	14,990	-0.01%
2020/11/25	1	21.55	1	21.55	21.50	0	15,331	0.00%
2020/11/24	4.3	21.47	2	21.48	21.50	2.3	15,346	0.01%
2020/11/23	9.3	21.56	5	21.55	21.60	4.3	15,409	0.03%
2020/11/20	4	21.55	0	0.00	21.60	4	15,382	0.03%
2020/11/19	1	21.60	11.3	21.69	21.70	-10.3	15,365	-0.07%
2020/11/18	0	0.00	5.2	21.76	21.80	-5.2	15,276	-0.03%
2020/11/17	1	21.65	8.2	21.58	21.65	-7.2	15,116	-0.05%
2020/11/16	0	0.00	5	21.52	21.65	-5	15,413	-0.03%
2020/11/13	5.4	21.36	3	21.30	21.50	2.4	15,386	0.02%
2020/11/12	44	21.64	6	21.47	21.40	38	15,490	0.25%
2020/11/11	113	21.65	7	21.66	21.75	106	15,461	0.69%	大買/鉅額交易
2020/11/10	2	21.30	5	21.32	21.45	-3	15,358	-0.02%
2020/11/09	3	21.05	13	21.08	21.05	-10	15,268	-0.07%
2020/11/06	2	20.75	7	20.76	20.90	-5	15,375	-0.03%
2020/11/05	4	20.65	0.6	20.70	20.80	3.4	15,553	0.02%
2020/11/04	2	20.45	7	20.50	20.50	-5	15,732	-0.03%
2020/11/03	2	20.45	6	20.51	20.60	-4	17,096	-0.02%
2020/11/02	30	20.20	10.5	20.10	20.45	19.5	17,755	0.11%
2020/10/30	3	20.08	0	0.00	20.05	3	18,137	0.02%
2020/10/29	17	20.15	0.1	20.30	20.15	16.9	18,163	0.09%
2020/10/28	18	20.25	0	0.00	20.30	18	18,424	0.10%
2020/10/27	0	20.40	0	0.00	20.40	0	18,600	0.00%
2020/10/26	8	20.30	0.5	20.50	20.40	7.5	19,031	0.04%
2020/10/23	4	20.28	6.2	20.26	20.30	-2.2	19,443	-0.01%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	7	20.25	0	0.00	20.20	7	19,868	0.04%
2020/10/20	14	20.24	7	20.34	20.25	7	19,924	0.04%
2020/10/19	5	20.33	0	0.00	20.35	5	19,994	0.03%
2020/10/16	2	20.38	0	0.00	20.30	2	20,192	0.01%
2020/10/15	8	20.49	0	0.00	20.45	8	20,375	0.04%
2020/10/14	1	20.60	0	0.00	20.60	1	20,450	0.00%
2020/10/13	4	20.56	0	0.00	20.65	4	20,613	0.02%
2020/10/12	4	20.71	0	0.00	20.75	4	20,746	0.02%
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	1	20.75	0	0.00	20.85	1	21,024	0.00%
2020/10/05	1.4	20.68	0	0.00	20.65	1.4	21,185	0.01%
2020/09/30	2	20.55	0	0.00	20.55	2	21,281	0.01%
2020/09/29	5.1	20.65	2	20.65	20.60	3.1	21,381	0.01%
2020/09/28	20	20.40	3	20.53	20.60	17	21,493	0.08%
2020/09/25	5	20.22	0	0.00	20.15	5	21,576	0.02%
2020/09/24	29	19.94	1.2	20.00	19.90	27.9	21,593	0.13%
2020/09/23	10	20.25	1	20.25	20.20	9	21,306	0.04%
2020/09/22	27	20.49	0	0.00	20.45	27	21,229	0.13%
2020/09/21	2	20.78	0	0.00	20.70	2	21,153	0.01%
2020/09/18	1	20.85	0	0.00	20.90	1	21,191	0.00%
2020/09/17	55	20.90	0	0.00	20.85	55	21,134	0.26%
2020/09/16	0	21.10	0.2	21.10	21.05	-0.1	21,189	0.00%
2020/09/14	2	20.88	0	0.00	20.90	2	21,452	0.01%
2020/09/11	13	20.80	0	0.00	20.90	13	21,704	0.06%
2020/09/10	2	20.83	0	0.00	20.90	2	21,867	0.01%
2020/09/09	6	20.73	0	0.00	20.90	6	22,015	0.03%
2020/09/08	7	20.84	1	20.90	20.95	6	22,113	0.03%
2020/09/07	9	20.85	5	20.80	20.85	4	22,380	0.02%
2020/09/04	16	20.77	0	0.00	20.70	16	22,636	0.07%
2020/09/03	1	20.80	11	20.95	20.90	-10	22,626	-0.04%
2020/09/02	15.5	20.95	0	0.00	20.95	15.5	22,613	0.07%
2020/09/01	5	21.18	0	0.00	21.15	5	22,376	0.02%
2020/08/31	36	21.38	0	0.00	21.25	36	22,326	0.16%
2020/08/28	7	21.30	0	0.00	21.40	7	22,284	0.03%
2020/08/27	7	21.31	0	0.00	21.25	7	22,554	0.03%
2020/08/26	4.3	21.35	4	21.35	21.40	0.3	22,568	0.00%
2020/08/25	1.2	21.41	1	21.45	21.40	0.2	22,686	0.00%
2020/08/24	9.2	21.42	1	21.45	21.35	8.2	23,389	0.03%
2020/08/21	2	21.45	7	21.51	21.55	-5	23,510	-0.02%
2020/08/20	62	21.42	3	21.42	21.35	59	23,586	0.25%
2020/08/19	1	21.90	13	21.90	21.80	-12	23,248	-0.05%
2020/08/18	3	21.73	0	0.00	21.85	3	23,146	0.01%
2020/08/17	3	21.58	0	0.00	21.85	3	23,119	0.01%
2020/08/14	17	21.69	0	0.00	21.65	17	23,106	0.07%
2020/08/13	19	21.87	0	0.00	21.85	19	22,898	0.08%
2020/08/12	46	21.75	10	21.90	21.80	36	22,848	0.16%
2020/08/11	46.3	22.00	10	21.95	21.90	36.3	22,657	0.16%
2020/08/10	35	22.07	8	22.05	22.05	27	22,512	0.12%
2020/08/07	77	22.06	11	22.05	22.05	66	22,375	0.29%
2020/08/06	243	23.85	27	23.77	23.90	216	21,100	1.02%	大買/鉅額交易
2020/08/05	2	23.75	15	23.60	23.70	-13	20,604	-0.06%
2020/08/04	23	23.49	0	0.00	23.45	23	20,273	0.11%
2020/08/03	9	23.45	1	23.50	23.35	8	20,124	0.04%
2020/07/31	2	23.65	26	23.65	23.60	-24	19,865	-0.12%
2020/07/30	21	23.70	2	23.60	23.80	19	19,824	0.10%
2020/07/29	4	23.60	25.2	23.18	23.55	-21.2	19,509	-0.11%
2020/07/28	119	23.05	6.1	23.17	23.15	112.9	19,384	0.58%	大買/鉅額交易
2020/07/27	6	23.12	6	23.15	23.00	0	19,502	0.00%
2020/07/24	6	23.28	0	0.00	23.25	6	19,610	0.03%
2020/07/23	0	0.00	8	23.50	23.40	-8	19,689	-0.04%
2020/07/22	20	23.45	12	23.42	23.50	8	19,983	0.04%
2020/07/21	0	0.00	5	23.30	23.20	-5	20,274	-0.02%
2020/07/20	3	23.02	1	23.10	23.10	2	20,291	0.01%
2020/07/17	0	0.00	2	23.15	23.10	-2	20,389	-0.01%
2020/07/16	25	23.13	0	0.00	23.00	25	20,541	0.12%
2020/07/15	5	23.00	141.4	23.05	23.10	-136.4	20,460	-0.67%	大賣/鉅額交易
2020/07/14	3	23.00	0	0.00	22.95	3	20,634	0.01%
2020/07/13	2	23.00	1	22.95	23.00	1	20,771	0.00%
2020/07/10	13.1	22.91	1	23.00	23.00	12.1	20,880	0.06%
2020/07/09	2	23.15	0	0.00	23.10	2	20,974	0.01%
2020/07/08	3	23.17	3	23.18	23.15	0	21,036	0.00%
2020/07/07	24	23.20	4	23.25	23.20	20	21,085	0.09%
2020/07/06	50.2	23.09	1	23.25	23.25	49.2	21,036	0.23%
2020/07/03	14	22.96	0	0.00	22.95	14	20,969	0.07%
2020/07/02	2	22.85	0	22.90	22.90	2	21,013	0.01%
2020/07/01	29	22.93	0	0.00	22.75	29	21,091	0.14%
2020/06/30	14	22.67	0	0.00	22.65	14	21,044	0.07%
2020/06/29	18	22.59	0.1	22.70	22.65	17.9	21,241	0.08%
2020/06/24	7	22.71	0	0.00	22.70	7	21,403	0.03%
2020/06/23	1.1	22.70	1	22.75	22.75	0.1	21,747	0.00%
2020/06/19	10	22.61	1	22.60	22.50	9	22,331	0.04%
2020/06/18	16	22.65	0	22.75	22.60	16	22,537	0.07%
2020/06/17	8	22.76	1	22.70	22.80	7	22,695	0.03%
2020/06/16	37.5	22.93	0	0.00	22.75	37.5	23,541	0.16%
2020/06/15	10	22.80	0	0.00	22.60	10	24,996	0.04%
2020/06/12	10	22.75	29	22.69	22.85	-19	25,738	-0.07%
2020/06/11	66.5	23.05	3	23.40	23.00	63.5	26,333	0.24%
2020/06/10	1	23.20	11.1	23.32	23.50	-10.1	26,541	-0.04%
2020/06/09	1.3	23.11	104	23.10	23.10	-102.8	27,478	-0.37%	大賣/鉅額交易
2020/06/08	4	23.25	1	23.25	23.20	3	28,057	0.01%
2020/06/05	1	23.15	0	0.00	23.15	1	28,075	0.00%
2020/06/04	14	23.33	82	23.13	23.15	-68	28,505	-0.24%
2020/06/03	24	23.13	7	23.18	23.20	17	28,829	0.06%
2020/06/02	0	0.00	23	23.05	23.10	-23	28,794	-0.08%
2020/06/01	7	22.91	20	22.95	22.95	-13	28,723	-0.05%
2020/05/29	1	22.35	0	0.00	22.85	1	28,679	0.00%
2020/05/28	7	22.61	6	22.70	22.50	1	28,147	0.00%
2020/05/27	0	0.00	6	22.46	22.60	-6	28,477	-0.02%
2020/05/26	21	22.30	6	22.33	22.30	15	28,564	0.05%
2020/05/25	3	21.93	0	0.00	22.10	3	28,663	0.01%
2020/05/22	10	22.00	10	22.05	21.95	0	28,784	0.00%
2020/05/21	2	22.13	3	22.17	22.20	-1	28,738	0.00%
2020/05/20	6	22.09	0	0.00	22.10	6	28,722	0.02%
2020/05/18	1	21.80	0	0.00	21.80	1	28,773	0.00%
2020/05/15	2	21.85	0	0.00	21.80	2	28,813	0.01%
2020/05/14	5	21.85	2	21.85	21.90	3	28,788	0.01%
2020/05/13	3	21.90	0	22.00	21.95	3	28,675	0.01%
2020/05/12	8	21.95	3	21.95	21.95	5	28,629	0.02%
2020/05/11	4	22.04	10	22.05	22.00	-6	28,507	-0.02%
2020/05/08	7	21.84	4	21.85	21.75	3	28,415	0.01%
2020/05/07	0.3	21.85	1	21.80	21.75	-0.7	28,399	0.00%
2020/05/06	12	21.68	11	21.56	21.65	1	28,314	0.00%
2020/05/05	5	21.82	1	21.90	21.80	4	28,213	0.01%
2020/05/04	20	21.58	2	21.68	21.65	18	28,264	0.06%
2020/04/30	31	22.25	4	22.23	22.05	27	28,054	0.10%
2020/04/29	3	21.43	12	21.57	21.65	-9	27,876	-0.03%
2020/04/28	25.2	21.25	0	0.00	21.30	25.2	27,816	0.09%
2020/04/27	17	20.96	8	21.03	21.00	9	28,550	0.03%
2020/04/24	122	20.59	3	20.60	20.60	119	28,270	0.42%	大買/鉅額交易
2020/04/23	23	19.92	0	0.00	19.95	23	27,791	0.08%
2020/04/22	14	19.94	0	0.00	19.95	14	27,573	0.05%
2020/04/21	29	20.20	1	20.15	20.10	28	27,350	0.10%
2020/04/20	6	20.88	0	0.00	20.85	6	27,149	0.02%
2020/04/17	2	21.20	25	21.34	21.00	-23	27,172	-0.08%
2020/04/16	4	20.96	2	21.05	21.10	2	26,963	0.01%
2020/04/15	4	21.15	21	21.13	21.20	-17	26,808	-0.06%
2020/04/14	49	20.82	14	20.80	21.00	35	26,794	0.13%
2020/04/13	5	20.32	6	20.38	20.35	-1	26,476	0.00%
2020/04/10	11	20.55	3	20.58	20.60	8	26,350	0.03%
2020/04/09	5	20.05	3	20.03	20.15	2	26,141	0.01%
2020/04/08	16	19.94	1	20.05	19.95	15	26,046	0.06%
2020/04/07	7	19.80	16	19.83	19.75	-9	25,842	-0.03%
2020/04/06	12	19.46	22	19.42	19.50	-10	25,612	-0.04%
2020/04/01	5	19.54	1	19.55	19.50	4	25,371	0.02%
2020/03/31	14	19.71	0	0.00	19.65	14	25,177	0.06%
2020/03/30	7	19.54	22	19.78	19.60	-15	24,766	-0.06%
2020/03/27	24	19.89	11	19.78	19.85	13	24,421	0.05%
2020/03/26	14	19.43	40	19.55	19.45	-26	23,970	-0.11%
2020/03/25	6	19.35	4	19.45	19.50	2	23,915	0.01%
2020/03/24	9	18.74	8	18.85	18.60	1	23,630	0.00%
2020/03/23	7	17.96	3	17.95	17.95	4	23,369	0.02%
2020/03/20	91	18.52	20.1	18.59	18.65	70.9	23,198	0.31%
2020/03/19	66	17.60	56	17.79	17.25	10	22,229	0.04%
2020/03/18	38	19.21	6	19.18	19.05	32	20,736	0.15%
2020/03/17	27	19.39	61	19.48	19.45	-34	19,882	-0.17%
2020/03/16	16	20.39	15	20.21	20.10	1	18,962	0.01%
2020/03/13	15	20.43	13	20.21	21.15	2	18,356	0.01%
2020/03/12	32	21.87	93	21.86	21.80	-61	17,142	-0.36%
2020/03/11	3.8	22.64	0	0.00	22.65	3.8	16,380	0.02%
2020/03/10	11	22.28	2	22.33	22.60	9	16,170	0.06%
2020/03/09	28	22.68	14	22.54	22.70	14	15,642	0.09%
2020/03/06	12	23.25	0	0.00	23.25	12	15,037	0.08%
2020/03/05	2	23.53	0	0.00	23.55	2	14,724	0.01%
2020/03/04	1	23.30	0	0.00	23.50	1	14,668	0.01%
2020/03/03	4	23.39	1	23.45	23.50	3	14,488	0.02%
2020/03/02	18	23.22	34	23.30	23.20	-16	14,264	-0.11%
2020/02/27	27	23.69	3	23.70	23.70	24	14,559	0.16%
2020/02/26	5	23.77	7	23.89	23.90	-2	14,324	-0.01%
2020/02/24	7	24.07	5	24.10	24.10	2	13,918	0.01%
2020/02/21	5	24.40	0	0.00	24.40	5	13,810	0.04%
2020/02/20	3	24.60	1	24.80	24.50	2	13,714	0.01%
2020/02/19	0	0.00	11.4	24.52	24.60	-11.4	13,555	-0.08%
2020/02/18	0	0.00	9.2	24.22	24.40	-9.2	13,428	-0.07%
2020/02/17	1	24.15	0	0.00	24.20	1	13,343	0.01%
2020/02/14	2.2	24.05	0	0.00	24.10	2.2	13,343	0.02%
2020/02/12	5	24.00	6	24.09	24.00	-1	13,399	-0.01%
2020/02/11	12.2	24.08	0	0.00	24.10	12.2	13,312	0.09%
2020/02/10	7	23.99	2	23.93	24.05	5	13,321	0.04%
2020/02/07	6	24.00	0	0.00	24.10	6	13,408	0.04%
2020/02/06	0	0.00	1	24.00	24.15	-1	13,448	-0.01%
2020/02/05	1	23.55	7	23.76	23.80	-6	13,457	-0.04%
2020/02/04	6	23.60	0	0.00	23.55	6	13,309	0.05%
2020/02/03	5.5	23.14	1	23.40	23.45	4.5	13,336	0.03%
2020/01/31	10	23.64	0	0.00	23.60	10	13,143	0.08%
2020/01/30	16	23.60	7	23.66	23.50	9	12,848	0.07%
2020/01/20	1	24.35	4	24.55	24.55	-3	11,839	-0.03%
2020/01/17	1.3	24.13	7	24.19	24.35	-5.7	11,632	-0.05%
2020/01/16	1	23.95	0	0.00	24.00	1	11,577	0.01%
2020/01/15	4	23.98	0	0.00	24.00	4	11,652	0.03%
2020/01/14	0	0.00	20	23.96	24.00	-20	11,648	-0.17%
2020/01/13	2	23.68	4	23.84	23.90	-2	11,468	-0.02%
2020/01/10	0	0.00	6	23.55	23.60	-6	11,338	-0.05%
2020/01/09	4	23.39	1	23.55	23.50	3	11,236	0.03%
2020/01/08	12	23.25	0	0.00	23.25	12	11,153	0.11%
2020/01/07	3	23.52	1	23.60	23.55	2	10,817	0.02%
2020/01/06	4	23.70	0	0.00	23.70	4	10,787	0.04%
2020/01/03	4	23.75	0	0.00	23.85	4	10,770	0.04%
2020/01/02	16	23.75	0	0.00	23.70	16	10,775	0.15%
2019/12/31	10	23.84	10	23.75	23.70	0	10,678	0.00%
2019/12/30	1	23.85	12	23.95	23.95	-11	10,638	-0.10%
2019/12/27	0	0.00	11	23.86	23.95	-11	10,620	-0.10%
2019/12/26	12	23.75	0	23.85	23.85	12	10,649	0.11%
2019/12/25	0	0.00	8	23.80	23.85	-8	10,913	-0.07%
2019/12/24	0	0.00	5	23.85	23.85	-5	11,117	-0.04%
2019/12/23	2	23.80	2	23.88	23.95	0	11,246	0.00%
2019/12/20	7	23.95	6	24.00	23.90	1	11,508	0.01%
2019/12/19	2.1	23.85	4	23.95	24.00	-2	11,463	-0.02%
2019/12/18	3	23.60	9	23.87	23.90	-6	11,314	-0.05%
2019/12/17	0	0.00	5	23.56	23.60	-5	11,273	-0.04%
2019/12/16	3	23.17	0	0.00	23.20	3	11,028	0.03%
2019/12/13	32.2	23.16	1	23.30	23.30	31.2	11,039	0.28%
2019/12/12	2	23.10	35	23.02	23.10	-33	10,927	-0.30%
2019/12/11	12.4	22.95	1	23.00	22.95	11.4	10,866	0.10%
2019/12/09	0	0.00	1	22.90	23.00	-1	11,082	-0.01%
2019/12/06	0	0.00	1	22.90	22.95	-1	11,363	-0.01%
2019/12/05	2	22.90	10.1	22.95	22.90	-8.1	11,528	-0.07%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/02	1	23.00	0	0.00	22.90	1	11,616	0.01%
2019/11/29	1	22.90	1	22.90	22.95	0	11,612	0.00%
2019/11/28	2	22.95	6	22.99	23.00	-4	11,593	-0.03%
2019/11/27	1	22.95	0	0.00	23.00	1	11,783	0.01%
2019/11/26	0	0.00	14	23.00	23.00	-14	11,788	-0.12%
2019/11/25	1	22.85	0	0.00	22.80	1	10,965	0.01%
2019/11/22	0	0.00	2	22.70	22.90	-2	11,170	-0.02%
2019/11/21	1	22.70	0	0.00	22.65	1	11,226	0.01%
2019/11/19	1	22.65	0	0.00	22.90	1	11,302	0.01%
2019/11/18	1	22.60	0	0.00	22.80	1	11,331	0.01%
2019/11/15	2	22.68	0	0.00	22.60	2	11,356	0.02%
2019/11/14	1	22.70	2	22.60	22.60	-1	11,438	-0.01%
2019/11/13	2	22.68	0	0.00	22.60	2	11,539	0.02%
2019/11/12	0	0.00	2	22.85	22.80	-2	11,527	-0.02%
2019/11/11	110	22.70	0	0.00	22.80	110	11,606	0.95%	大買/鉅額交易
2019/11/08	0	0.00	1	22.70	22.80	-1	11,848	-0.01%
2019/11/07	0	0.00	7	22.70	22.75	-7	12,405	-0.06%
2019/11/06	4.5	22.78	6	22.82	22.75	-1.5	12,798	-0.01%
2019/11/05	0	0.00	6	22.72	22.75	-6	12,933	-0.05%
2019/11/04	0	0.00	11	22.63	22.70	-11	13,020	-0.08%
2019/11/01	0	0.00	7	22.44	22.50	-7	13,185	-0.05%
2019/10/25	0	0.00	4	22.30	22.30	-4	13,741	-0.03%
2019/10/24	20.1	22.18	1	22.15	22.20	19.1	13,792	0.14%
2019/10/23	4	21.98	0	0.00	22.00	4	13,820	0.03%
2019/10/22	1	22.15	1	22.25	22.25	0	13,707	0.00%
2019/10/21	0	0.00	2	22.15	22.20	-2	13,680	-0.01%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/17	1	22.10	1	22.10	22.10	0	13,774	0.00%
2019/10/16	0	0.00	13	22.12	22.10	-13	13,738	-0.09%
2019/10/15	0	0.00	2	22.00	22.05	-2	13,859	-0.01%
2019/10/14	0	0.00	6	22.03	22.05	-6	13,958	-0.04%
2019/10/09	3	21.90	1	22.00	21.85	2	13,990	0.01%
2019/10/08	0.4	22.15	30	22.02	22.10	-29.6	13,947	-0.21%
2019/10/07	3	21.93	0	0.00	21.90	3	13,985	0.02%
2019/10/03	1	21.80	1	21.90	21.80	0	14,166	0.00%
2019/10/02	0	0.00	19	22.10	21.95	-19	14,160	-0.13%
2019/10/01	2	22.00	17.2	22.05	22.05	-15.2	14,155	-0.11%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	3	22.03	1	22.00	21.95	2	13,866	0.01%
2019/09/25	2	21.93	2	22.03	22.10	0	13,860	0.00%
2019/09/24	1.2	22.20	0	0.00	22.15	1.2	13,610	0.01%
2019/09/23	1	22.40	1	22.50	22.20	0	13,511	0.00%
2019/09/20	1	22.25	8	22.34	22.40	-7	13,608	-0.05%
2019/09/19	1	22.25	15.2	22.24	22.25	-14.2	13,402	-0.11%
2019/09/18	2	22.18	6	22.24	22.25	-4	13,475	-0.03%
2019/09/16	2	22.00	5	22.10	22.10	-3	13,651	-0.02%
2019/09/12	2	22.05	0	0.00	22.00	2	13,649	0.01%
2019/09/11	1.3	21.98	0	0.00	22.00	1.3	13,909	0.01%
2019/09/09	2	21.60	2	21.60	21.65	0	13,534	0.00%
2019/09/05	26	21.49	0	0.00	21.50	26	13,401	0.19%
2019/09/04	10	21.35	0	21.55	21.45	10	13,652	0.07%
2019/09/03	31	21.39	0.3	21.55	21.35	30.7	13,704	0.22%
2019/09/02	8	21.46	0	0.00	21.50	8	13,908	0.06%
2019/08/30	9	21.38	0	0.00	21.50	9	14,109	0.06%
2019/08/29	1	21.15	0.2	21.40	21.20	0.8	14,016	0.01%
2019/08/28	2	21.25	2	21.25	21.20	0	14,105	0.00%
2019/08/27	6	21.12	0	0.00	21.25	6	14,236	0.04%
2019/08/26	3	21.18	1	21.30	21.20	2	14,353	0.01%
2019/08/23	1	21.45	6	21.49	21.45	-5	14,436	-0.03%
2019/08/22	5	21.25	0	0.00	21.35	5	14,497	0.03%
2019/08/21	4	21.18	5	21.20	21.15	-1	14,802	-0.01%
2019/08/20	7	21.31	0	0.00	21.30	7	14,756	0.05%
2019/08/19	1	21.40	0	0.00	21.35	1	14,771	0.01%
2019/08/16	2	21.18	0	0.00	21.25	2	14,775	0.01%
2019/08/15	2	21.08	0	0.00	21.15	2	14,743	0.01%
2019/08/14	9	21.26	8.1	21.30	21.20	0.9	14,896	0.01%
2019/08/13	7	21.24	0.1	21.35	21.15	6.9	14,958	0.05%
2019/08/12	12.1	21.55	16	21.58	21.55	-3.9	14,659	-0.03%
2019/08/08	4	22.78	0	0.00	22.80	4	14,130	0.03%
2019/08/07	2	22.75	0	0.00	22.70	2	13,781	0.01%
2019/08/06	3	22.83	5	22.69	22.80	-2	13,633	-0.01%
2019/08/05	1	22.90	0	0.00	23.00	1	13,534	0.01%
2019/08/02	1	22.80	5	22.90	22.95	-4	13,376	-0.03%
2019/08/01	4	23.11	0	0.00	23.10	4	13,283	0.03%
2019/07/31	0	0.00	209	23.13	23.40	-209	13,181	-1.59%	大賣/鉅額交易
2019/07/30	0	0.00	6	23.20	23.25	-6	12,971	-0.05%
2019/07/29	1	23.10	12	23.15	23.10	-11	12,951	-0.08%
2019/07/25	1	23.05	0	0.00	23.15	1	13,305	0.01%
2019/07/24	182	23.10	0	0.00	23.10	182	13,494	1.35%	大買/鉅額交易
2019/07/23	0	0.00	2	23.15	23.10	-2	13,579	-0.01%
2019/07/22	3	23.15	10	23.14	23.10	-7	13,645	-0.05%
2019/07/18	2.1	23.00	0	0.00	23.05	2.1	13,691	0.02%
2019/07/17	0	0.00	19	23.07	23.10	-19	13,705	-0.14%
2019/07/16	0	0.00	16	22.96	23.00	-16	13,557	-0.12%
2019/07/15	5	23.00	7	22.96	22.90	-2	13,661	-0.01%
2019/07/12	0.1	22.85	0	0.00	22.85	0.1	13,699	0.00%
2019/07/11	0.5	22.90	21	22.92	22.90	-20.5	13,821	-0.15%
2019/07/10	0	0.00	6.3	22.84	22.85	-6.3	13,815	-0.05%
2019/07/09	0.1	22.75	4	22.80	22.70	-3.9	13,823	-0.03%
2019/07/08	1.2	22.72	0	0.00	22.75	1.2	13,857	0.01%
2019/07/05	6.7	22.76	17	22.81	22.85	-10.3	13,944	-0.07%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/03	1	22.65	1	22.75	22.75	0	14,147	0.00%
2019/07/02	10	22.60	0	0.00	22.80	10	14,214	0.07%
2019/07/01	0.2	22.75	0	0.00	22.75	0.2	14,227	0.00%
2019/06/28	0	0.00	8	22.83	22.80	-8	14,211	-0.06%
2019/06/27	3	22.70	3	22.80	22.75	0	14,267	0.00%
2019/06/26	0	0.00	11	22.75	22.70	-11	14,310	-0.08%
2019/06/24	0	0.00	1	22.55	22.70	-1	14,435	-0.01%
2019/06/21	0.1	22.50	1	22.60	22.50	-0.9	14,485	-0.01%
2019/06/20	2	22.70	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	5	22.69	22.70	-5	14,359	-0.03%
2019/06/18	0	22.30	1	22.25	22.30	-1	14,115	-0.01%
2019/06/17	0	0.00	1	22.35	22.20	-1	14,261	-0.01%
2019/06/14	0	0.00	3	22.18	22.20	-3	14,344	-0.02%
2019/06/13	0	0.00	4	22.10	22.15	-4	14,388	-0.03%
2019/06/12	1	22.00	3	22.00	21.95	-2	14,568	-0.01%
2019/06/11	1	22.40	7	22.36	22.25	-6	14,295	-0.04%
2019/06/10	0	0.00	5	22.75	22.75	-5	14,171	-0.04%
2019/06/06	0.1	22.60	7	22.54	22.70	-6.9	14,044	-0.05%
2019/06/04	0.1	22.50	7	22.46	22.60	-6.9	13,830	-0.05%
2019/06/03	0	0.00	2	22.35	22.35	-2	13,739	-0.01%
2019/05/31	4	22.24	13	22.52	22.60	-9	13,666	-0.07%
2019/05/30	0	0.00	5	22.42	22.45	-5	13,369	-0.04%
2019/05/29	0	22.25	3	22.25	22.30	-3	13,525	-0.02%
2019/05/28	1	22.10	3	22.20	22.20	-2	13,567	-0.01%
2019/05/27	0	0.00	6	22.10	22.15	-6	13,278	-0.05%
2019/05/24	0	0.00	4	22.04	22.10	-4	13,360	-0.03%
2019/05/23	4	21.94	15	21.98	21.90	-11	13,387	-0.08%
2019/05/21	0	0.00	29	22.08	22.20	-29	13,414	-0.22%
2019/05/20	0	0.00	32	21.85	21.85	-32	13,181	-0.24%
2019/05/17	0	0.00	1	21.75	21.55	-1	13,055	-0.01%
2019/05/15	1	21.60	2	21.58	21.50	-1	13,179	-0.01%
2019/05/14	3	21.35	1	21.40	21.40	2	13,298	0.02%
2019/05/13	2	21.55	2	21.60	21.50	0	13,300	0.00%
2019/05/10	3	21.68	11	21.84	21.60	-8	13,452	-0.06%
2019/05/09	2	21.80	6.9	21.80	21.70	-4.9	13,437	-0.04%
2019/05/08	3	21.85	0	0.00	21.90	3	13,381	0.02%
2019/05/07	11	21.99	1	21.95	21.95	10	13,383	0.07%
2019/05/06	2	21.78	5	21.75	21.80	-3	13,447	-0.02%
2019/05/03	0	0.00	20.5	22.02	22.00	-20.5	13,361	-0.15%
2019/05/02	6	22.08	16	22.09	22.00	-10	13,187	-0.08%
2019/04/30	10	22.00	0	0.00	22.05	10	12,997	0.08%
2019/04/29	2.1	21.80	12	21.85	21.90	-9.9	12,813	-0.08%
2019/04/26	0	0.00	20	21.50	21.60	-20	12,793	-0.16%
2019/04/24	3	21.45	5	21.50	21.50	-2	12,837	-0.02%
2019/04/23	3	21.35	0	21.40	21.40	3	13,070	0.02%
2019/04/22	1	21.45	1	21.40	21.35	0	13,112	0.00%
2019/04/19	0	0.00	1	21.50	21.55	-1	13,184	-0.01%
2019/04/18	0	0.00	1	21.35	21.35	-1	13,089	-0.01%
2019/04/17	1	21.30	0	0.00	21.35	1	13,227	0.01%
2019/04/16	1.3	21.30	5	21.30	21.30	-3.7	13,163	-0.03%
2019/04/15	0	0.00	12	21.30	21.30	-12	13,179	-0.09%
2019/04/11	10	21.30	3	21.30	21.30	7	13,060	0.05%
2019/04/10	0.1	21.30	0	0.00	21.30	0.1	13,026	0.00%
2019/04/09	1	21.15	2	21.20	21.25	-1	13,024	-0.01%
2019/04/08	2.1	21.10	1	21.20	21.15	1.1	12,939	0.01%
2019/04/03	0.6	21.20	3	21.15	21.20	-2.4	12,791	-0.02%
2019/04/02	5	21.10	0	0.00	21.10	5	12,674	0.04%
2019/04/01	0	0.00	10	21.15	21.10	-10	12,738	-0.08%
2019/03/29	2	21.00	0	0.00	21.10	2	12,527	0.02%
2019/03/27	2	21.00	0	0.00	21.10	2	12,282	0.02%
2019/03/26	2	20.98	1	21.00	21.10	1	12,412	0.01%
2019/03/25	1	20.95	26.5	20.95	20.90	-25.5	12,408	-0.21%
2019/03/22	0	0.00	23	21.10	21.10	-23	12,398	-0.19%
2019/03/20	0	0.00	3	21.00	21.10	-3	12,349	-0.02%
2019/03/19	5	21.02	4	21.05	21.00	1	12,260	0.01%
2019/03/18	0	0.00	9	20.96	21.00	-9	12,225	-0.07%
2019/03/15	1.1	21.00	2.1	20.95	20.85	-1.1	12,204	-0.01%
2019/03/14	2	20.90	8	21.00	20.95	-6	12,020	-0.05%
2019/03/13	2	20.88	1	20.90	21.00	1	12,131	0.01%
2019/03/12	0	0.00	2.3	20.91	21.00	-2.3	12,198	-0.02%
2019/03/11	5	20.84	0	0.00	20.80	5	12,255	0.04%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/07	6	20.85	0	0.00	20.95	6	13,755	0.04%
2019/03/05	1	20.80	0	0.00	20.80	1	13,811	0.01%
2019/03/04	5.1	20.75	0.2	20.95	20.95	4.9	13,833	0.04%
2019/02/27	14.1	20.77	0	0.00	20.80	14.1	13,662	0.10%
2019/02/26	7.1	20.74	10	20.80	20.80	-3	13,556	-0.02%
2019/02/25	7	20.76	5	20.75	20.80	2	13,491	0.01%
2019/02/22	5	20.70	0	0.00	20.80	5	13,473	0.04%
2019/02/21	3	20.60	31	20.60	20.70	-28	13,426	-0.21%
2019/02/19	0	0.00	100	20.55	20.55	-100	13,330	-0.75%
2019/02/15	1	20.55	4	20.60	20.50	-3	13,282	-0.02%
2019/02/14	1	20.60	1	20.65	20.60	0	13,277	0.00%
2019/02/13	18	20.60	0	0.00	20.60	18	13,139	0.14%
2019/02/12	2	20.43	230	20.60	20.60	-228	12,983	-1.76%	大賣/鉅額交易
2019/02/11	2	20.43	9.1	20.47	20.40	-7.1	13,010	-0.05%
2019/01/29	0	0.00	3	20.30	20.35	-3	12,803	-0.02%
2019/01/28	0	0.00	2	20.35	20.30	-2	12,742	-0.02%
2019/01/25	1	20.20	1	20.25	20.25	0	12,709	0.00%
2019/01/22	1	20.05	0	0.00	20.25	1	12,967	0.01%
2019/01/21	3	20.17	0	0.00	20.15	3	12,872	0.02%
2019/01/18	0	0.00	3	20.18	20.20	-3	12,918	-0.02%
2019/01/17	231	20.00	0	0.00	20.05	231	13,148	1.76%	大買/鉅額交易
2019/01/15	1	19.95	0	0.00	20.15	1	13,330	0.01%
2019/01/14	6	20.20	0	0.00	20.20	6	13,072	0.05%
2019/01/10	1.3	20.20	0	0.00	20.20	1.3	13,134	0.01%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/07	0	0.00	1	20.00	20.00	-1	13,344	-0.01%
2019/01/04	3	19.80	1	19.85	19.85	2	13,757	0.01%
2019/01/03	3	19.87	0	0.00	19.90	3	14,644	0.02%
2019/01/02	5	19.81	0	0.00	19.80	5	14,784	0.03%
2018/12/28	0	0.00	128	19.90	20.00	-128	14,930	-0.86%	大賣/鉅額交易
2018/12/27	2.9	19.83	0	0.00	19.85	2.9	15,072	0.02%
2018/12/26	0.1	19.75	9.5	19.70	19.70	-9.4	15,158	-0.06%
2018/12/25	2	19.60	1	19.65	19.65	1	15,243	0.01%
2018/12/24	128	19.70	15	19.70	19.80	113	15,418	0.73%	大買/鉅額交易
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/19	4	19.75	1	19.80	19.90	3	15,710	0.02%
2018/12/18	3	19.70	1	19.80	19.80	2	15,626	0.01%
2018/12/17	2	19.85	0	0.00	19.85	2	15,797	0.01%
2018/12/13	2	19.85	1	20.00	19.90	1	15,678	0.01%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	3	19.80	0	0.00	19.75	3	15,478	0.02%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/05	14	19.90	0	0.00	19.95	14	15,370	0.09%
2018/12/03	4	20.05	0	0.00	20.05	4	15,249	0.03%
2018/11/30	4	20.14	2	20.43	19.95	2	14,999	0.01%
2018/11/27	0	0.00	1.4	20.24	20.35	-1.4	13,689	-0.01%
2018/11/23	20.1	20.30	1	20.30	20.30	19.1	13,674	0.14%
2018/11/21	1	20.25	2	20.35	20.35	-1	13,660	-0.01%
2018/11/20	1	20.40	3	20.42	20.40	-2	13,651	-0.01%
2018/11/19	0	0.00	3	20.43	20.45	-3	13,610	-0.02%
2018/11/16	5	20.34	8	20.30	20.40	-3	13,653	-0.02%
2018/11/13	1	19.65	1	20.15	20.00	0	13,770	0.00%
2018/11/12	2	20.15	0	0.00	20.20	2	13,651	0.01%
2018/11/09	0	0.00	2	20.25	20.25	-2	13,745	-0.01%
2018/11/08	0	0.00	1	20.25	20.30	-1	13,805	-0.01%
2018/11/07	1	20.00	1	20.00	20.00	0	13,680	0.00%
2018/11/06	2	19.78	0	0.00	19.85	2	13,744	0.01%
2018/11/01	1	19.45	0	0.00	19.40	1	15,487	0.01%
2018/10/31	1	19.40	0	0.00	19.55	1	15,679	0.01%
2018/10/30	1	19.30	0	0.00	19.40	1	15,741	0.01%
2018/10/29	8	19.38	0	0.00	19.40	8	15,706	0.05%
2018/10/26	21	19.45	1	19.45	19.50	20	15,824	0.13%
2018/10/25	6	19.28	1	19.30	19.40	5	15,814	0.03%
2018/10/24	12	19.40	16	19.49	19.50	-4	15,712	-0.03%
2018/10/23	5	19.66	0	0.00	19.60	5	15,663	0.03%
2018/10/22	2	19.85	1	19.90	19.90	1	15,776	0.01%
2018/10/19	1	19.80	114	19.70	19.85	-113	15,905	-0.71%	大賣/鉅額交易
2018/10/18	1	19.75	0	0.00	19.80	1	15,881	0.01%
2018/10/17	4	19.80	0	0.00	19.75	4	15,910	0.03%
2018/10/16	8	19.81	0	0.00	19.80	8	15,759	0.05%
2018/10/15	15	19.89	0	0.00	19.80	15	15,581	0.10%
2018/10/12	18.1	19.87	1	20.00	20.10	17.1	15,337	0.11%
2018/10/11	36	20.03	2	20.20	19.95	34	14,895	0.23%
2018/10/09	2	20.55	1	20.65	20.60	1	13,961	0.01%
2018/10/08	0	0.00	61	20.60	20.50	-61	13,803	-0.44%
2018/10/05	14	20.41	0	0.00	20.40	14	13,606	0.10%
2018/10/04	8	20.46	1	20.50	20.50	7	13,384	0.05%
2018/10/03	20	20.60	0	0.00	20.55	20	13,224	0.15%
2018/10/02	59	20.65	0	0.00	20.60	59	13,181	0.45%
2018/09/28	2	20.88	1	20.80	20.80	1	13,046	0.01%
2018/09/27	0	0.00	1	20.80	20.95	-1	12,889	-0.01%
2018/09/26	0	0.00	1.2	20.82	20.80	-1.2	12,705	-0.01%
2018/09/25	3	20.68	0	0.00	20.80	3	12,703	0.02%
2018/09/21	2	20.70	1	20.70	20.70	1	12,669	0.01%
2018/09/20	2	20.60	1	20.65	20.60	1	12,513	0.01%
2018/09/19	2	20.50	0	0.00	20.55	2	12,606	0.02%
2018/09/18	1	20.45	0	0.00	20.40	1	12,690	0.01%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	1	20.50	14	20.50	20.45	-13	12,890	-0.10%
2018/09/13	15	20.50	0	0.00	20.55	15	13,007	0.12%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/11	2.8	20.36	1	20.40	20.40	1.8	13,095	0.01%
2018/09/10	9	20.34	0	0.00	20.35	9	13,387	0.07%
2018/09/06	4	20.35	0	0.00	20.50	4	13,713	0.03%
2018/09/05	19	20.38	0	0.00	20.35	19	13,747	0.14%
2018/09/04	38	20.45	0	0.00	20.45	38	13,715	0.28%
2018/09/03	41	20.49	0	0.00	20.50	41	13,686	0.30%
2018/08/31	0.1	20.65	1	20.55	20.55	-0.9	13,770	-0.01%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/24	3	20.43	0	0.00	20.50	3	14,136	0.02%
2018/08/23	1	20.50	0	0.00	20.55	1	15,122	0.01%
2018/08/22	1	20.55	0	0.00	20.50	1	15,393	0.01%
2018/08/21	1	20.45	2	20.40	20.45	-1	15,264	-0.01%
2018/08/20	3	20.25	0	0.00	20.35	3	15,243	0.02%
2018/08/17	13	20.28	0	0.00	20.25	13	15,218	0.09%
2018/08/16	31	20.15	0	0.00	20.15	31	15,237	0.20%
2018/08/15	9	20.25	20	20.28	20.20	-11	15,188	-0.07%
2018/08/14	1	20.30	1	20.30	20.35	0	15,051	0.00%
2018/08/13	58	20.39	0	0.00	20.40	58	15,029	0.39%
2018/08/10	28	20.48	4	20.50	20.50	24	14,979	0.16%
2018/08/09	5	21.34	213	21.40	21.35	-208	14,262	-1.46%	大賣/鉅額交易
2018/08/08	5	21.25	0	0.00	21.30	5	13,596	0.04%
2018/08/07	22	21.25	2	21.20	21.25	20	13,425	0.15%
2018/08/06	6	21.10	5.5	21.20	21.20	0.5	13,258	0.00%
2018/08/03	14	20.96	0	0.00	21.05	14	13,145	0.11%
2018/08/02	14	20.99	0	0.00	20.95	14	13,076	0.11%
2018/08/01	5	21.02	2	21.05	21.05	3	12,969	0.02%
2018/07/31	2	20.98	0	0.00	21.05	2	12,901	0.02%
2018/07/30	186	21.00	0	0.00	21.00	186	12,737	1.46%	大買/鉅額交易
2018/07/27	2	21.00	3	21.00	21.00	-1	12,644	-0.01%
2018/07/26	2	20.80	0	0.00	20.90	2	12,461	0.02%
2018/07/24	3	20.77	0	0.00	20.85	3	12,438	0.02%
2018/07/19	2	20.75	10	20.70	20.60	-8	12,655	-0.06%
2018/07/18	1	20.65	31	20.70	20.75	-30	12,722	-0.24%
2018/07/12	1	20.60	0	0.00	20.60	1	12,895	0.01%
2018/07/11	1	20.35	4	20.46	20.40	-3	12,950	-0.02%
2018/07/10	1	20.45	1	20.50	20.50	0	12,983	0.00%
2018/07/06	10	20.20	0	0.00	20.25	10	13,005	0.08%
2018/07/03	4.2	20.25	3	20.25	20.20	1.2	13,139	0.01%
2018/07/02	4	20.34	0	0.00	20.30	4	13,109	0.03%
2018/06/29	1	20.50	2	20.55	20.60	-1	13,082	-0.01%
2018/06/26	22	20.40	0	0.00	20.35	22	12,851	0.17%
2018/06/25	3	20.48	0	0.00	20.45	3	12,814	0.02%
2018/06/22	1	20.45	0	0.00	20.65	1	12,807	0.01%
2018/06/20	0	0.00	1	20.65	20.50	-1	12,782	-0.01%
2018/06/19	4	20.45	0	0.00	20.40	4	12,743	0.03%
2018/06/15	0.2	20.75	0	0.00	20.70	0.2	12,463	0.00%
2018/06/14	12	20.79	0	0.00	20.70	12	12,164	0.10%
2018/06/13	10	20.90	0	0.00	20.90	10	12,149	0.08%
2018/06/12	12	20.95	0	0.00	20.90	12	12,537	0.10%
2018/06/11	2	21.00	0	0.00	21.10	2	12,523	0.02%
2018/06/07	1	21.00	12	21.10	21.10	-11	12,728	-0.09%
2018/06/06	0	0.00	1	21.00	21.00	-1	12,734	-0.01%
2018/06/05	0	0.00	1	20.90	20.90	-1	12,607	-0.01%
2018/06/04	0	0.00	1	20.85	20.85	-1	12,524	-0.01%
2018/06/01	0	0.00	33	20.70	20.75	-33	12,550	-0.26%
2018/05/31	10.2	20.44	0	0.00	20.35	10.2	12,429	0.08%
2018/05/30	12	20.65	36	20.70	20.55	-24	11,583	-0.21%
2018/05/29	1	20.90	3	20.90	20.95	-2	11,488	-0.02%
2018/05/28	0	0.00	3	20.85	20.95	-3	11,623	-0.03%
2018/05/25	0	0.00	16	20.77	20.85	-16	11,844	-0.14%
2018/05/24	0	0.00	5	20.65	20.75	-5	11,927	-0.04%
2018/05/23	51	20.60	13	20.65	20.60	38	12,047	0.32%
2018/05/22	0.5	20.70	0	0.00	20.70	0.5	12,129	0.00%
2018/05/18	2	20.68	2	20.78	20.80	0	12,497	0.00%
2018/05/17	1	20.65	1	20.70	20.65	0	12,745	0.00%
2018/05/15	0	0.00	1	20.80	20.55	-1	13,080	-0.01%
2018/05/14	0	0.00	6	20.65	20.70	-6	13,806	-0.04%
2018/05/11	0	0.00	5	20.50	20.60	-5	13,895	-0.04%
2018/05/10	1	20.35	0	0.00	20.35	1	13,823	0.01%
2018/05/09	4	20.33	2	20.35	20.30	2	13,841	0.01%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	7	20.33	0	0.00	20.30	7	13,988	0.05%
2018/05/03	1	20.45	0	0.00	20.40	1	13,969	0.01%
2018/05/02	3	20.43	0	0.00	20.45	3	14,052	0.02%
2018/04/27	2	20.35	8	20.41	20.45	-6	14,028	-0.04%
2018/04/24	1	20.45	0	0.00	20.50	1	14,070	0.01%
2018/04/19	2	20.30	0	0.00	20.40	2	14,392	0.01%
2018/04/16	0	0.00	15	20.25	20.25	-15	14,616	-0.10%
2018/04/13	1	20.25	5	20.30	20.30	-4	14,736	-0.03%
2018/04/11	1	20.35	0	0.00	20.30	1	15,149	0.01%
2018/04/10	1	20.20	2	20.30	20.30	-1	15,179	-0.01%
2018/04/09	10	20.16	3	20.25	20.20	7	15,205	0.05%
2018/04/03	5	20.23	3	20.20	20.20	2	15,129	0.01%
2018/04/02	3	20.25	0.4	20.30	20.25	2.6	15,180	0.02%
2018/03/30	0	0.00	1	20.30	20.25	-1	15,169	-0.01%
2018/03/29	2	20.25	1	20.20	20.25	1	15,097	0.01%
2018/03/28	3.2	20.20	2	20.15	20.20	1.2	14,917	0.01%
2018/03/27	0	0.00	11	20.17	20.20	-11	14,848	-0.07%
2018/03/26	3	20.00	0	0.00	20.05	3	14,743	0.02%
2018/03/23	13	20.00	2.9	20.07	20.05	10.1	14,680	0.07%
2018/03/22	0	0.00	2	20.10	20.15	-2	14,604	-0.01%
2018/03/21	0	0.00	7	20.10	20.10	-7	14,523	-0.05%
2018/03/20	3	20.20	0	0.00	20.10	3	14,697	0.02%
2018/03/16	5	20.10	0	0.00	20.15	5	14,755	0.03%
2018/03/14	5	20.14	20	20.15	20.15	-15	14,458	-0.10%
2018/03/13	2	20.10	1	20.10	20.15	1	14,528	0.01%
2018/03/12	9	20.04	9	20.00	20.05	0	14,424	0.00%
2018/03/07	1	19.85	2	19.95	19.85	-1	14,827	-0.01%
2018/03/06	5	19.91	3	19.90	19.95	2	14,871	0.01%
2018/03/05	5	19.84	0	0.00	19.80	5	15,202	0.03%
2018/03/02	6	19.78	0	0.00	19.80	6	15,164	0.04%
2018/03/01	4	20.00	0	0.00	19.95	4	15,094	0.03%
2018/02/27	3	20.03	1	20.10	20.00	2	15,014	0.01%
2018/02/26	0	0.00	3	20.10	20.10	-3	14,821	-0.02%
2018/02/23	1	20.00	8	20.00	19.90	-7	14,730	-0.05%
2018/02/22	6	19.66	0.3	19.95	19.85	5.7	14,828	0.04%
2018/02/21	7	19.69	3	19.72	19.75	4	14,934	0.03%
2018/02/12	2	19.50	0	0.00	19.45	2	14,828	0.01%
2018/02/09	5	19.46	1	19.55	19.45	4	14,731	0.03%
2018/02/08	1	19.70	0	0.00	19.70	1	14,738	0.01%
2018/02/07	6	19.76	1	19.80	19.65	5	14,846	0.03%
2018/02/06	9	19.59	2	19.60	19.50	7	14,673	0.05%
2018/02/01	5	20.16	0	0.00	20.15	5	13,744	0.04%
2018/01/31	1	19.95	0.8	20.05	20.15	0.2	13,795	0.00%
2018/01/29	0	0.00	4	20.20	20.20	-4	13,903	-0.03%
2018/01/26	0	20.05	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	0	0.00	1	20.00	20.10	-1	14,021	-0.01%
2018/01/24	1	19.95	1	20.00	20.00	0	14,001	0.00%
2018/01/23	0	0.00	1	20.00	20.00	-1	14,034	-0.01%
2018/01/22	5	19.95	0	0.00	20.00	5	14,205	0.04%
2018/01/18	1	20.10	7	20.00	20.05	-6	15,315	-0.04%
2018/01/17	6	20.05	1	20.05	20.05	5	15,281	0.03%
2018/01/16	3	20.00	2	20.00	20.00	1	15,215	0.01%
2018/01/15	3	19.95	7	19.93	20.00	-4	15,109	-0.03%
2018/01/11	3	19.75	0	0.00	19.85	3	15,111	0.02%
2018/01/10	9	19.82	5	19.80	19.85	4	15,259	0.03%
2018/01/09	1	19.85	0	0.00	19.85	1	15,173	0.01%
2018/01/08	11	19.77	3	19.77	19.85	8	15,307	0.05%
2018/01/05	1	19.65	0	0.00	19.70	1	15,164	0.01%
2018/01/04	8	19.57	2	19.55	19.60	6	15,330	0.04%
2018/01/02	3	19.50	0	0.00	19.55	3	15,625	0.02%