第一金 (2892)-元大-屏東民生券商分點個股進出

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
27.75
漲跌
▲0.45
漲幅
+1.65%
成交量
17,617張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	27.70	0.4	27.60	27.75	-0.3	18,884	0.00%
2024/11/28	0.5	27.40	0	0.00	27.45	0.5	18,591	0.00%
2024/11/27	0	0.00	5.5	27.80	27.50	-5.5	18,502	-0.03%
2024/11/25	1	27.65	7	27.60	27.85	-6	18,333	-0.03%
2024/11/22	0	0.00	16.1	27.65	27.65	-16.1	17,750	-0.09%
2024/11/21	0	0.00	1	27.55	27.60	-1	17,667	-0.01%
2024/11/20	1.2	27.74	11	27.82	27.60	-9.8	17,502	-0.06%
2024/11/19	0	0.00	16.2	27.93	27.95	-16.2	17,178	-0.09%
2024/11/18	0	0.00	64.2	27.51	27.65	-64.2	16,318	-0.39%
2024/11/15	0	0.00	58	27.15	27.30	-58	15,690	-0.37%
2024/11/14	7.5	26.30	0	0.00	26.20	7.5	15,041	0.05%
2024/11/13	34	26.46	0	0.00	26.60	34	14,887	0.23%
2024/11/12	10.8	26.56	0	0.00	26.50	10.8	14,595	0.07%
2024/11/11	5	26.74	0	0.00	26.75	5	14,234	0.04%
2024/11/08	1	26.80	0	0.00	26.80	1	14,328	0.01%
2024/11/07	7.1	26.84	0	0.00	26.80	7.1	14,622	0.05%
2024/11/06	6.1	26.95	0	0.00	26.90	6.1	15,006	0.04%
2024/11/04	0.2	27.08	30	27.15	27.10	-29.8	15,955	-0.19%
2024/11/01	10.2	26.71	2	27.05	27.00	8.2	16,582	0.05%
2024/10/30	1.6	27.02	2.5	27.01	27.15	-0.9	16,516	-0.01%
2024/10/29	16.4	26.97	0.7	27.00	27.10	15.7	16,598	0.09%
2024/10/28	2	27.08	0	0.00	27.35	2	16,654	0.01%
2024/10/25	10.2	27.25	1	27.35	27.35	9.2	16,774	0.05%
2024/10/24	5	27.10	0	0.00	27.25	5	17,001	0.03%
2024/10/23	4.9	27.17	0	0.00	27.15	4.9	17,176	0.03%
2024/10/22	1	27.50	0.9	27.35	27.50	0.1	17,223	0.00%
2024/10/21	2.7	27.50	1.1	27.54	27.25	1.6	17,241	0.01%
2024/10/18	1	27.40	19	27.60	27.60	-18	17,317	-0.10%
2024/10/17	8	27.06	1	27.15	27.15	7	17,415	0.04%
2024/10/16	2.4	27.02	10.8	27.06	27.05	-8.5	17,461	-0.05%
2024/10/15	12	27.06	8	27.16	27.35	4	17,420	0.02%
2024/10/14	9	26.90	11.6	26.95	26.90	-2.6	17,329	-0.02%
2024/10/11	0	0.00	6.3	26.96	26.85	-6.3	17,427	-0.04%
2024/10/09	6.1	26.88	1	26.80	26.80	5.1	17,567	0.03%
2024/10/08	12.5	26.91	0	0.00	26.95	12.5	17,498	0.07%
2024/10/07	4.3	27.20	0	0.00	27.05	4.3	17,399	0.02%
2024/10/04	0.7	27.25	0	0.00	27.20	0.7	17,263	0.00%
2024/10/01	2	27.28	2	27.25	27.25	0	17,047	0.00%
2024/09/30	12	27.59	0	0.00	27.40	12	17,127	0.07%
2024/09/27	2.3	27.76	2.2	27.71	27.80	0.1	17,158	0.00%
2024/09/26	5	27.65	2	27.78	27.80	3	17,137	0.02%
2024/09/25	0	0.00	2.1	27.55	27.70	-2.1	17,052	-0.01%
2024/09/24	2	27.45	6.2	27.51	27.55	-4.2	17,032	-0.02%
2024/09/23	3	27.30	0	0.00	27.35	3	17,044	0.02%
2024/09/20	1.3	27.32	0	0.00	27.30	1.3	17,054	0.01%
2024/09/19	0.6	27.30	0	0.00	27.20	0.6	16,754	0.00%
2024/09/18	10	27.23	5.5	27.21	27.15	4.5	16,790	0.03%
2024/09/13	5.3	27.29	0	0.00	27.25	5.3	17,124	0.03%
2024/09/12	10.1	27.30	2	27.40	27.40	8.1	17,232	0.05%
2024/09/11	1.6	27.13	0	0.00	27.00	1.6	17,138	0.01%
2024/09/10	0	27.10	1	27.35	27.30	-1	17,075	-0.01%
2024/09/09	3.7	26.87	1	27.00	26.95	2.7	16,874	0.02%
2024/09/06	0	0.00	3	27.00	27.05	-3	16,808	-0.02%
2024/09/05	9.3	26.83	1	26.85	26.85	8.3	16,817	0.05%
2024/09/04	29.7	26.57	1	26.70	26.70	28.7	16,875	0.17%
2024/09/03	1	27.00	0	0.00	26.95	1	16,686	0.01%
2024/09/02	0	0.00	0	27.30	27.20	0	16,748	0.00%
2024/08/30	0.1	27.20	0	0.00	27.25	0.1	16,856	0.00%
2024/08/29	1	27.20	2	27.10	27.05	-1	16,741	-0.01%
2024/08/28	0	27.25	0	0.00	27.20	0	16,786	0.00%
2024/08/27	0	0.00	0.6	27.20	27.15	-0.6	17,616	0.00%
2024/08/23	0	0.00	1	27.20	27.10	-1	18,180	-0.01%
2024/08/22	1	27.20	0	0.00	27.25	1	18,239	0.01%
2024/08/20	0	0.00	6.1	26.97	27.15	-6.1	18,753	-0.03%
2024/08/19	1	26.85	0	0.00	26.85	1	19,222	0.01%
2024/08/16	2	26.95	1	26.95	26.85	1	19,506	0.01%
2024/08/15	2.1	26.61	0.4	26.70	26.55	1.7	19,929	0.01%
2024/08/14	1.1	27.00	4	26.99	27.00	-2.9	20,630	-0.01%
2024/08/13	3.7	26.91	4.5	26.88	26.80	-0.8	21,049	0.00%
2024/08/12	1.4	27.30	0	0.00	27.00	1.4	21,062	0.01%
2024/08/09	1	26.85	4	27.08	26.85	-3	21,000	-0.01%
2024/08/08	143.5	26.51	0	0.00	26.40	143.5	20,644	0.70%	大買/鉅額交易
2024/08/07	7.5	28.33	0.5	28.40	28.25	7.1	20,144	0.03%
2024/08/06	0	0.00	57	28.34	28.20	-57	19,803	-0.29%
2024/08/05	18	28.08	20	28.00	28.05	-2	19,387	-0.01%
2024/08/02	2	29.03	0	0.00	29.10	2	18,926	0.01%
2024/08/01	3	29.37	0	29.40	29.45	3	18,749	0.02%
2024/07/31	0	0.00	12	29.25	29.35	-12	18,893	-0.06%
2024/07/30	1.1	29.24	2	29.30	29.35	-0.9	18,731	0.00%
2024/07/29	3.1	29.43	30	29.47	29.50	-26.9	18,681	-0.14%
2024/07/26	0.6	29.20	23	29.19	29.30	-22.4	18,481	-0.12%
2024/07/22	0.3	28.95	5.1	29.00	29.00	-4.7	18,451	-0.03%
2024/07/19	1	28.95	32.5	29.10	29.15	-31.5	18,409	-0.17%
2024/07/18	0	0.00	11.1	29.23	29.40	-11.1	18,229	-0.06%
2024/07/17	10	28.85	0	0.00	29.00	10	17,927	0.06%
2024/07/15	1	28.85	1	29.00	29.00	0	18,134	0.00%
2024/07/11	4	28.85	8.1	28.78	28.85	-4.1	18,034	-0.02%
2024/07/10	5	28.69	0	0.00	28.75	5	18,260	0.03%
2024/07/09	2	28.65	1.6	28.73	28.65	0.4	18,170	0.00%
2024/07/08	1	28.60	7.5	28.58	28.65	-6.5	18,107	-0.04%
2024/07/05	3.2	28.58	0	0.00	28.60	3.2	18,089	0.02%
2024/07/04	7	28.46	15	28.50	28.60	-8	18,172	-0.04%
2024/07/03	0.3	28.35	0	0.00	28.45	0.3	18,068	0.00%
2024/07/02	0.1	28.00	2	28.00	28.00	-1.9	17,911	-0.01%
2024/07/01	2	28.00	0	0.00	28.00	2	18,108	0.01%
2024/06/28	2	28.00	14.1	28.10	28.10	-12.1	18,137	-0.07%
2024/06/27	11	27.80	3.8	27.86	28.00	7.2	18,052	0.04%
2024/06/26	28.4	28.01	0	0.00	28.00	28.4	18,086	0.16%
2024/06/25	0.1	28.20	0	0.00	28.20	0.1	18,086	0.00%
2024/06/24	0	0.00	1	28.05	28.15	-1	18,037	-0.01%
2024/06/20	0	0.00	0.1	28.00	28.10	-0.1	17,764	0.00%
2024/06/19	0	0.00	0.2	28.15	28.10	-0.2	17,778	0.00%
2024/06/18	1	27.95	1	27.95	28.10	0	17,832	0.00%
2024/06/17	2	28.00	4	28.01	27.95	-2	17,950	-0.01%
2024/06/14	0	0.00	2.1	27.88	27.95	-2.1	17,971	-0.01%
2024/06/13	0	0.00	1	27.90	27.80	-1	18,027	-0.01%
2024/06/12	0	0.00	2	27.75	27.70	-2	18,487	-0.01%
2024/06/11	0	0.00	3.4	27.91	27.80	-3.4	18,774	-0.02%
2024/06/07	1	27.80	16	27.80	27.80	-15	18,801	-0.08%
2024/06/06	0	0.00	10	27.57	27.50	-10	18,763	-0.05%
2024/06/05	0.3	27.50	0	0.00	27.45	0.3	18,680	0.00%
2024/06/04	1.3	27.38	3	27.50	27.45	-1.7	18,695	-0.01%
2024/06/03	1.2	27.55	0	0.00	27.55	1.2	18,652	0.01%
2024/05/31	1	27.60	10	27.55	27.50	-9	18,618	-0.05%
2024/05/30	8.5	27.32	0.6	27.55	27.30	7.9	17,908	0.04%
2024/05/29	9.3	27.76	0	0.00	27.60	9.3	17,838	0.05%
2024/05/28	1	28.20	0	0.00	28.05	1	17,463	0.01%
2024/05/27	3	28.15	1	28.25	28.30	2	17,715	0.01%
2024/05/24	9	28.27	3	28.25	28.20	6	17,476	0.03%
2024/05/23	3	28.18	9	28.59	28.95	-6	17,302	-0.03%
2024/05/22	6	28.37	13	28.36	28.50	-7	16,734	-0.04%
2024/05/21	26.4	28.28	1	28.50	28.35	25.4	16,388	0.15%
2024/05/20	1	28.75	60.1	28.49	28.90	-59.1	15,840	-0.37%
2024/05/17	1.5	28.00	107.4	28.00	28.05	-105.9	14,951	-0.71%	大賣/鉅額交易
2024/05/16	0.1	27.80	2	27.80	27.75	-2	14,519	-0.01%
2024/05/15	0.2	27.65	2	27.65	27.60	-1.8	14,407	-0.01%
2024/05/14	10.3	27.48	1	27.40	27.40	9.3	14,495	0.06%
2024/05/13	4.3	27.71	58	27.96	27.80	-53.8	14,403	-0.37%
2024/05/10	50.2	27.87	2.2	27.89	27.90	47.9	14,308	0.34%
2024/05/08	2	27.85	2	27.83	28.00	0	14,187	0.00%
2024/05/07	3	27.82	0	0.00	27.80	3	14,080	0.02%
2024/05/06	0	0.00	9	27.89	27.90	-9	14,004	-0.06%
2024/05/03	2	27.50	0	0.00	27.40	2	13,683	0.01%
2024/05/02	0	0.00	2.7	27.49	27.35	-2.7	13,648	-0.02%
2024/04/30	0	27.40	3	27.47	27.35	-3	13,538	-0.02%
2024/04/29	1.2	27.29	2.4	27.43	27.50	-1.2	13,486	-0.01%
2024/04/26	10.9	26.91	0	0.00	26.95	10.9	13,225	0.08%
2024/04/25	7.9	26.97	0	0.00	26.90	7.9	13,260	0.06%
2024/04/24	0.5	27.15	0.5	27.15	27.20	0	13,199	0.00%
2024/04/23	1	27.10	0	27.05	27.15	1	13,552	0.01%
2024/04/22	1	27.05	3.4	26.96	27.10	-2.4	13,709	-0.02%
2024/04/19	6.9	26.67	0	0.00	26.65	6.9	13,683	0.05%
2024/04/18	0	26.98	1	27.05	26.90	-1	13,366	-0.01%
2024/04/17	15	26.90	0.5	26.95	26.90	14.5	13,304	0.11%
2024/04/16	12.4	26.86	2	26.75	26.75	10.4	13,255	0.08%
2024/04/15	2	27.25	38.1	27.20	27.20	-36.1	12,912	-0.28%
2024/04/12	5.4	27.25	3.3	27.26	27.35	2.1	12,922	0.02%
2024/04/11	0.2	27.45	1	27.45	27.45	-0.9	12,870	-0.01%
2024/04/10	0.3	27.60	0	27.50	27.50	0.3	12,862	0.00%
2024/04/09	0	0.00	3.6	27.46	27.55	-3.6	12,897	-0.03%
2024/04/08	0.1	27.50	10	27.45	27.45	-9.9	12,933	-0.08%
2024/04/03	2	27.35	0	0.00	27.15	2	12,931	0.02%
2024/04/02	0	27.70	0	0.00	27.75	0	12,738	0.00%
2024/04/01	0	0.00	100	27.83	27.75	-100	12,763	-0.78%
2024/03/29	4	27.75	29.1	27.80	27.70	-25.1	12,727	-0.20%
2024/03/27	75.3	27.80	1	27.80	27.70	74.3	12,472	0.60%
2024/03/26	2	27.68	0.4	27.65	27.80	1.6	12,502	0.01%
2024/03/25	1.1	27.60	1.7	27.60	27.70	-0.6	12,610	-0.01%
2024/03/22	2.1	27.50	0	0.00	27.60	2.1	12,632	0.02%
2024/03/21	100.4	27.52	11	27.50	27.55	89.4	12,499	0.72%
2024/03/20	0.3	27.32	0.1	27.35	27.20	0.2	12,578	0.00%
2024/03/19	2.2	27.40	0	0.00	27.35	2.2	12,480	0.02%
2024/03/18	0.1	27.45	1	27.50	27.45	-0.9	12,439	-0.01%
2024/03/15	5	27.41	0	0.00	27.60	5	12,363	0.04%
2024/03/14	5.5	27.43	3	27.53	27.65	2.5	11,837	0.02%
2024/03/13	2	27.25	1	27.25	27.25	1	11,503	0.01%
2024/03/12	6	27.05	0	0.00	27.05	6	11,330	0.05%
2024/03/08	1	27.15	3	27.17	27.10	-2	11,310	-0.02%
2024/03/07	1	27.00	1	27.00	27.00	0	11,333	0.00%
2024/03/06	0	0.00	3	27.05	27.10	-3	11,411	-0.03%
2024/03/05	2.4	26.93	2.4	26.98	26.90	-0.1	11,789	0.00%
2024/03/04	9	26.97	0	0.00	26.95	9	11,792	0.08%
2024/03/01	0	0.00	3.1	27.10	27.05	-3.1	11,812	-0.03%
2024/02/29	1.6	27.05	18.3	27.10	27.10	-16.7	11,947	-0.14%
2024/02/27	0.1	27.00	1	27.05	26.90	-0.9	11,741	-0.01%
2024/02/26	4.1	26.93	0	0.00	26.90	4.1	11,702	0.03%
2024/02/22	1.1	27.20	7	27.20	27.25	-5.9	11,877	-0.05%
2024/02/21	0.1	27.25	0	0.00	27.20	0.1	11,862	0.00%
2024/02/20	0.5	27.25	0	0.00	27.40	0.5	11,915	0.00%
2024/02/19	0	0.00	23.1	27.16	27.20	-23.1	12,068	-0.19%
2024/02/16	5	26.90	2.1	27.09	26.85	2.9	12,124	0.02%
2024/02/15	6.3	26.76	6.5	26.95	26.75	-0.2	12,089	0.00%
2024/02/05	10.2	26.88	0	0.00	26.80	10.2	11,901	0.09%
2024/02/02	0	0.00	3	26.95	27.00	-3	11,830	-0.03%
2024/02/01	19	26.80	2	26.80	26.90	17	11,822	0.14%
2024/01/31	22	26.60	0	0.00	26.60	22	11,711	0.19%
2024/01/30	2	26.58	0	0.00	26.50	2	11,655	0.02%
2024/01/29	0.7	26.85	1	26.90	26.80	-0.3	11,718	0.00%
2024/01/26	0	0.00	15	26.75	26.85	-15	11,764	-0.13%
2024/01/24	0.7	26.70	0	0.00	26.60	0.7	11,714	0.01%
2024/01/23	1.2	26.55	1	26.60	26.50	0.2	11,731	0.00%
2024/01/22	7	26.51	0	0.00	26.40	7	11,756	0.06%
2024/01/19	1.8	26.44	2	26.45	26.45	-0.2	11,730	0.00%
2024/01/18	40	26.30	0.1	26.35	26.20	39.9	11,764	0.34%
2024/01/17	33.5	26.37	0	0.00	26.10	33.5	11,754	0.29%
2024/01/16	4.3	26.59	0	0.00	26.50	4.3	11,459	0.04%
2024/01/15	1	26.90	0	0.00	26.80	1	11,258	0.01%
2024/01/12	12.1	26.95	5	26.95	26.90	7.1	11,395	0.06%
2024/01/11	2	27.00	6	27.07	27.05	-4	11,438	-0.03%
2024/01/10	6.9	26.99	0	0.00	26.90	6.9	11,439	0.06%
2024/01/09	1.2	27.15	0	0.00	27.05	1.2	11,468	0.01%
2024/01/08	0	0.00	12	27.25	27.25	-12	11,481	-0.10%
2024/01/05	0	0.00	1	27.20	27.00	-1	11,476	-0.01%
2024/01/04	0.3	27.10	0	0.00	27.00	0.3	11,549	0.00%
2024/01/03	0.8	27.00	2	26.95	27.00	-1.2	11,752	-0.01%
2024/01/02	11.1	27.30	0	27.40	27.25	11.1	11,700	0.09%
2023/12/29	1	27.30	1.1	27.35	27.40	-0.1	11,710	0.00%
2023/12/28	2	27.23	48.8	27.35	27.45	-46.8	11,986	-0.39%
2023/12/27	0.5	27.10	5	27.13	27.20	-4.5	11,954	-0.04%
2023/12/26	0	0.00	1	27.00	27.00	-1	11,949	-0.01%
2023/12/25	0	0.00	0.3	26.85	26.85	-0.3	11,980	0.00%
2023/12/22	1	26.75	1	26.75	26.75	0	12,098	0.00%
2023/12/21	1	26.75	0.1	26.85	26.80	0.9	12,206	0.01%
2023/12/20	18.3	26.99	0.4	27.00	26.90	17.9	12,190	0.15%
2023/12/19	11.2	27.26	0	0.00	27.20	11.2	12,031	0.09%
2023/12/18	1.3	27.36	1.2	27.40	27.50	0.1	12,109	0.00%
2023/12/15	2	27.48	2	27.50	27.35	0	12,182	0.00%
2023/12/14	4.6	27.60	10	27.65	27.60	-5.4	11,961	-0.05%
2023/12/13	7.3	27.35	1	27.40	27.40	6.3	11,858	0.05%
2023/12/12	1.1	27.41	10	27.50	27.50	-8.9	12,137	-0.07%
2023/12/11	2	27.43	0	0.00	27.55	2	12,210	0.02%
2023/12/08	0.4	27.49	0	0.00	27.60	0.4	12,224	0.00%
2023/12/07	4.1	27.46	1	27.55	27.45	3.1	12,328	0.03%
2023/12/06	0	0.00	30.7	27.65	27.60	-30.7	12,344	-0.25%
2023/12/05	0.1	27.30	8.2	27.30	27.35	-8.1	12,239	-0.07%
2023/12/04	46.8	27.27	0	0.00	27.35	46.8	12,220	0.38%
2023/12/01	44.4	27.49	1	27.35	27.35	43.4	12,174	0.36%
2023/11/30	0.2	27.63	0	0.00	27.70	0.2	12,014	0.00%
2023/11/29	12.1	27.79	20	27.75	27.50	-7.9	11,585	-0.07%
2023/11/28	0	0.00	6	27.83	27.60	-6	11,458	-0.05%
2023/11/27	0.8	27.60	35	27.80	27.45	-34.2	11,698	-0.29%
2023/11/24	0.1	27.65	7.3	27.70	27.65	-7.2	11,623	-0.06%
2023/11/22	0	27.70	0	0.00	27.70	0	11,480	0.00%
2023/11/21	0.9	27.75	0.1	27.70	27.85	0.8	11,594	0.01%
2023/11/20	3	27.35	1	27.35	27.45	2	11,446	0.02%
2023/11/17	0	0.00	4.2	27.57	27.55	-4.2	11,503	-0.04%
2023/11/16	20	27.30	24	27.38	27.50	-4	11,395	-0.04%
2023/11/15	0	0.00	12	27.14	27.15	-12	11,271	-0.11%
2023/11/14	1	26.90	0	0.00	26.95	1	11,277	0.01%
2023/11/13	1	26.80	0.1	26.86	26.90	0.9	11,486	0.01%
2023/11/08	0	0.00	0.3	26.90	26.85	-0.3	12,160	0.00%
2023/11/07	0	0.00	0	26.90	26.85	0	12,848	0.00%
2023/11/06	2	26.75	14	26.84	26.90	-12	13,334	-0.09%
2023/11/03	0	0.00	8.5	26.68	26.70	-8.5	13,520	-0.06%
2023/11/02	1	26.45	2	26.33	26.35	-1	13,641	-0.01%
2023/11/01	0	0.00	2	26.25	26.15	-2	13,861	-0.01%
2023/10/31	0	0.00	2	25.95	25.90	-2	14,169	-0.01%
2023/10/30	0	0.00	0.1	26.05	25.90	-0.1	14,466	0.00%
2023/10/27	0.3	26.05	0	0.00	26.00	0.3	14,522	0.00%
2023/10/26	35.1	25.86	0	0.00	25.85	35.1	14,678	0.24%
2023/10/25	15.9	25.96	0	0.00	25.95	15.9	14,611	0.11%
2023/10/24	26.5	25.98	0	0.00	26.00	26.5	14,735	0.18%
2023/10/23	23.1	26.09	0	0.00	26.00	23.1	14,869	0.16%
2023/10/20	32.5	26.15	1	26.30	26.20	31.5	14,880	0.21%
2023/10/19	12.2	26.40	1	26.45	26.40	11.2	14,692	0.08%
2023/10/18	0	0.00	2	26.65	26.70	-2	14,710	-0.01%
2023/10/17	7	26.60	0	0.00	26.65	7	14,709	0.05%
2023/10/16	2	26.65	0	0.00	26.75	2	14,736	0.01%
2023/10/13	5.9	26.72	1	26.75	26.70	4.9	14,838	0.03%
2023/10/12	3.1	26.93	5	26.95	27.00	-1.9	14,904	-0.01%
2023/10/11	2.2	26.59	0.4	26.70	26.85	1.7	14,925	0.01%
2023/10/06	1	26.45	3	26.57	26.55	-2	14,759	-0.01%
2023/10/05	3.6	26.16	0.1	26.30	26.20	3.6	14,787	0.02%
2023/10/04	36.4	26.06	0	0.00	26.00	36.4	14,770	0.25%
2023/10/03	7.1	26.45	0	0.00	26.40	7.1	14,554	0.05%
2023/10/02	2.1	26.51	0.7	26.65	26.55	1.4	14,675	0.01%
2023/09/28	0.2	26.55	5	26.50	26.55	-4.8	14,899	-0.03%
2023/09/27	1.1	26.46	0.4	26.65	26.50	0.8	14,900	0.01%
2023/09/26	24.4	26.56	0	0.00	26.55	24.4	14,850	0.16%
2023/09/25	0	0.00	1.2	26.84	26.90	-1.2	14,744	-0.01%
2023/09/22	1.4	26.61	50.1	26.60	26.65	-48.6	14,802	-0.33%
2023/09/21	2.5	26.67	0	26.65	26.55	2.5	14,822	0.02%
2023/09/20	6.1	26.94	0	0.00	27.00	6.1	14,912	0.04%
2023/09/19	1	27.00	2	27.10	27.10	-1	14,854	-0.01%
2023/09/18	0	0.00	2.1	27.00	27.00	-2.1	14,960	-0.01%
2023/09/15	0.2	26.91	25	26.98	26.90	-24.8	15,054	-0.16%
2023/09/14	0.1	27.00	11	26.83	27.10	-10.9	14,807	-0.07%
2023/09/13	0	0.00	0.4	26.75	26.75	-0.4	14,706	0.00%
2023/09/12	0.1	26.65	23.3	26.57	26.75	-23.2	14,916	-0.16%
2023/09/11	23	26.59	8	26.50	26.60	15	14,954	0.10%
2023/09/08	1	26.60	0.5	26.60	26.55	0.5	14,958	0.00%
2023/09/07	50.6	26.45	0	26.50	26.45	50.6	15,063	0.34%
2023/09/06	5	26.46	0	0.00	26.40	5	15,125	0.03%
2023/09/05	2.6	26.65	2	26.55	26.60	0.6	15,065	0.00%
2023/09/04	0	0.00	1.1	26.51	26.60	-1.1	15,105	-0.01%
2023/09/01	25.4	26.54	4	26.53	26.45	21.4	15,193	0.14%
2023/08/31	11.6	26.43	2	26.50	26.30	9.6	15,220	0.06%
2023/08/30	0.1	26.75	1	26.75	26.70	-0.9	14,856	-0.01%
2023/08/29	4.3	26.58	0	0.00	26.70	4.3	14,995	0.03%
2023/08/28	0.1	26.65	1	26.35	26.55	-0.9	15,349	-0.01%
2023/08/25	1.2	26.40	0.3	26.55	26.25	0.9	16,008	0.01%
2023/08/24	35.6	26.45	1	26.50	26.45	34.6	16,016	0.22%
2023/08/23	0.1	26.40	1	26.40	26.30	-0.9	15,980	-0.01%
2023/08/22	54.3	26.25	5	26.20	26.25	49.3	15,982	0.31%
2023/08/21	0.5	26.38	1	26.35	26.25	-0.5	16,085	0.00%
2023/08/18	11.2	26.24	0	0.00	26.20	11.2	16,093	0.07%
2023/08/17	10.7	26.06	5.9	25.95	26.10	4.9	16,002	0.03%
2023/08/16	64	26.11	2.5	26.14	26.10	61.5	15,857	0.39%
2023/08/15	17.5	26.60	0	0.00	26.50	17.5	15,730	0.11%
2023/08/14	18.6	26.89	4	26.93	26.85	14.6	15,664	0.09%
2023/08/11	130.8	27.63	0	0.00	27.20	130.8	15,622	0.84%	大買/鉅額交易
2023/08/10	7.3	29.22	35	29.21	29.25	-27.7	14,981	-0.18%
2023/08/09	2.8	29.06	33.4	28.94	29.15	-30.6	14,518	-0.21%
2023/08/08	8.3	28.90	0	0.00	28.85	8.3	14,259	0.06%
2023/08/07	1	28.95	3	29.00	28.95	-2	14,089	-0.01%
2023/08/04	13.1	28.76	8.3	28.81	28.75	4.8	13,884	0.03%
2023/08/02	4.2	28.86	172	28.86	28.90	-167.8	13,674	-1.23%	大賣/鉅額交易
2023/08/01	6	29.08	0.3	29.15	29.25	5.8	13,459	0.04%
2023/07/31	2.5	29.05	69.9	29.20	29.05	-67.5	13,406	-0.50%
2023/07/28	200.9	28.78	14.1	28.79	28.80	186.8	13,397	1.39%	大買/鉅額交易
2023/07/27	3.1	28.73	1.1	28.75	28.70	2	13,514	0.02%
2023/07/26	50.5	28.60	2	28.40	28.70	48.5	13,506	0.36%
2023/07/25	0.2	28.18	2	28.15	28.35	-1.8	13,371	-0.01%
2023/07/24	4	28.06	0	0.00	28.05	4	13,347	0.03%
2023/07/20	30.1	28.28	19	28.24	28.30	11.1	13,569	0.08%
2023/07/19	2	28.18	3	28.42	28.15	-1	13,525	-0.01%
2023/07/18	2.2	28.34	10	28.30	28.30	-7.8	13,445	-0.06%
2023/07/17	25	28.14	2	28.20	28.25	23	13,284	0.17%
2023/07/14	0	0.00	18.6	28.09	28.15	-18.6	13,188	-0.14%
2023/07/13	0.1	27.90	76	28.00	27.90	-75.9	13,078	-0.58%
2023/07/12	1	27.80	13	27.85	27.90	-12	13,048	-0.09%
2023/07/11	9	27.75	0	0.00	27.80	9	13,029	0.07%
2023/07/10	3.1	27.26	0	0.00	27.30	3.1	12,990	0.02%
2023/07/07	19.4	27.13	0.1	27.40	27.20	19.4	12,914	0.15%
2023/07/06	23.5	27.50	0	0.00	27.40	23.5	12,789	0.18%
2023/07/05	0	0.00	1	27.85	27.80	-1	12,500	-0.01%
2023/07/04	2	27.68	0	27.80	27.80	2	12,439	0.02%
2023/07/03	10	27.71	1	27.80	27.70	9	12,482	0.07%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/29	1.1	27.65	0	0.00	27.70	1.1	12,489	0.01%
2023/06/28	2.3	27.63	0	0.00	27.65	2.3	12,480	0.02%
2023/06/27	2.1	27.70	11	27.80	27.70	-8.9	12,251	-0.07%
2023/06/26	5	27.73	0	0.00	27.75	5	12,265	0.04%
2023/06/21	20	27.90	0	0.00	27.90	20	12,181	0.16%
2023/06/20	1	27.70	0	0.00	27.80	1	12,192	0.01%
2023/06/19	2.1	27.60	11.2	27.66	27.80	-9.1	12,148	-0.07%
2023/06/16	1.1	27.65	0.2	27.70	27.60	0.8	12,157	0.01%
2023/06/15	59.4	27.66	0	0.00	27.70	59.4	12,060	0.49%
2023/06/14	1.1	27.85	2.1	27.95	27.85	-0.9	12,098	-0.01%
2023/06/13	0.7	27.94	3	27.97	27.90	-2.3	12,293	-0.02%
2023/06/12	4	27.94	58	28.00	27.90	-54	12,397	-0.44%
2023/06/09	14.2	27.98	0	27.90	27.95	14.2	12,589	0.11%
2023/06/08	0.1	27.90	2	27.95	27.95	-1.9	12,812	-0.01%
2023/06/07	1	27.80	1	27.85	27.90	0	12,920	0.00%
2023/06/06	0	27.80	2	27.78	27.75	-2	12,970	-0.02%
2023/06/05	2.3	27.89	3	27.85	27.75	-0.7	12,977	-0.01%
2023/06/02	3.6	27.69	1	27.60	27.60	2.6	12,869	0.02%
2023/06/01	101.2	27.69	0	0.00	27.65	101.2	12,829	0.79%	大買/鉅額交易
2023/05/31	5.1	27.94	6	28.00	28.10	-0.9	12,634	-0.01%
2023/05/30	1.1	27.91	2	28.05	28.10	-0.9	12,213	-0.01%
2023/05/29	0	0.00	63.1	27.99	28.00	-63.1	12,487	-0.51%
2023/05/26	6.6	27.71	0	0.00	27.75	6.6	13,131	0.05%
2023/05/25	69.1	27.71	1.3	27.78	27.75	67.8	13,228	0.51%
2023/05/24	11.3	27.81	1	27.80	28.00	10.3	13,321	0.08%
2023/05/23	0	0.00	0.8	28.04	28.15	-0.8	13,239	-0.01%
2023/05/19	0.1	28.00	21	28.05	28.10	-20.9	13,337	-0.16%
2023/05/18	10.1	27.95	56	27.95	28.05	-45.9	13,359	-0.34%
2023/05/17	2.7	27.67	2.1	27.82	27.90	0.6	13,333	0.00%
2023/05/16	0	0.00	21	27.48	27.55	-21	13,251	-0.16%
2023/05/15	2	27.20	0.1	27.30	27.40	1.9	13,290	0.01%
2023/05/12	2	27.32	0	0.00	27.25	2	13,371	0.02%
2023/05/11	2	27.50	0	0.00	27.50	2	13,383	0.01%
2023/05/10	0	0.00	0	27.50	27.50	0	13,390	0.00%
2023/05/09	5	27.45	0	0.00	27.55	5	13,446	0.04%
2023/05/08	3	27.40	7.1	27.31	27.40	-4.1	13,541	-0.03%
2023/05/05	0.1	27.05	0	0.00	27.10	0.1	13,588	0.00%
2023/05/04	7.2	26.96	0	0.00	27.05	7.2	13,797	0.05%
2023/05/03	3	26.95	5	27.15	26.95	-2	13,896	-0.01%
2023/05/02	0	0.00	4	27.18	27.20	-4	14,475	-0.03%
2023/04/28	0.3	27.00	0	0.00	27.10	0.3	15,051	0.00%
2023/04/27	1	26.90	1	27.00	27.00	0	15,111	0.00%
2023/04/26	0	0.00	3	26.98	27.05	-3	15,197	-0.02%
2023/04/25	0	0.00	3.1	27.00	26.90	-3.1	15,143	-0.02%
2023/04/24	0.1	26.85	53	26.90	26.95	-52.9	15,189	-0.35%
2023/04/21	0.1	26.80	0	0.00	26.90	0.1	15,471	0.00%
2023/04/20	0	0.00	0.2	26.80	26.80	-0.2	15,606	0.00%
2023/04/19	1	26.90	9.5	26.91	26.85	-8.5	15,900	-0.05%
2023/04/18	1	26.75	1	26.75	26.90	0	15,936	0.00%
2023/04/17	0	0.00	51	26.85	26.75	-51	16,033	-0.32%
2023/04/14	1.1	26.66	41	26.80	26.85	-39.9	16,040	-0.25%
2023/04/13	10	26.65	3	26.72	26.75	7	16,146	0.04%
2023/04/11	0	0.00	3	26.65	26.65	-3	16,365	-0.02%
2023/04/10	0.1	26.55	0	0.00	26.55	0.1	16,346	0.00%
2023/04/07	0	0.00	10	26.55	26.50	-10	16,357	-0.06%
2023/04/06	0	0.00	8	26.55	26.60	-8	16,385	-0.05%
2023/03/30	0.2	26.40	6	26.44	26.40	-5.9	16,244	-0.04%
2023/03/29	0	0.00	2	26.45	26.45	-2	16,253	-0.01%
2023/03/28	0.1	26.35	7	26.31	26.25	-6.9	16,262	-0.04%
2023/03/27	0.1	26.35	1	26.35	26.35	-1	16,325	-0.01%
2023/03/24	0.3	26.32	0	0.00	26.35	0.3	16,501	0.00%
2023/03/23	4	26.30	5	26.40	26.40	-1	16,490	-0.01%
2023/03/22	2	26.10	4.4	26.15	26.20	-2.4	16,504	-0.01%
2023/03/21	12.9	25.82	2	26.05	25.85	10.9	16,642	0.07%
2023/03/20	13.2	25.56	1	25.65	25.65	12.2	16,642	0.07%
2023/03/17	23.1	25.84	64.7	25.80	25.80	-41.6	16,569	-0.25%
2023/03/16	1.2	25.68	11.1	25.77	25.80	-9.9	16,434	-0.06%
2023/03/15	9.6	26.02	0	0.00	25.90	9.6	16,402	0.06%
2023/03/14	24.3	26.05	11	26.07	26.00	13.3	16,502	0.08%
2023/03/13	13	26.16	7	26.31	26.25	6	16,301	0.04%
2023/03/10	6.3	26.37	1	26.40	26.35	5.3	16,140	0.03%
2023/03/09	5.2	26.61	0.1	26.65	26.65	5.1	16,124	0.03%
2023/03/08	3.9	26.68	0	0.00	26.75	3.9	16,685	0.02%
2023/03/07	0	0.00	1	26.70	26.70	-1	16,765	-0.01%
2023/03/06	7	26.41	0	0.00	26.45	7	16,949	0.04%
2023/03/03	9.1	26.34	0	26.40	26.35	9.1	16,939	0.05%
2023/03/02	16.7	26.40	0	0.00	26.30	16.7	16,937	0.10%
2023/03/01	48.4	26.59	2	26.63	26.60	46.4	16,798	0.28%
2023/02/24	2.3	26.92	0	0.00	26.80	2.3	16,412	0.01%
2023/02/23	0.3	27.00	82	26.90	27.05	-81.7	15,735	-0.52%
2023/02/22	6	26.71	27.1	26.85	26.95	-21.1	15,670	-0.13%
2023/02/21	3	26.70	2	26.80	26.70	1	15,499	0.01%
2023/02/20	0.3	26.75	2	26.73	26.75	-1.8	15,648	-0.01%
2023/02/17	2.2	26.48	0	0.00	26.50	2.2	15,627	0.01%
2023/02/16	0	0.00	3	26.65	26.55	-3	15,691	-0.02%
2023/02/15	6.4	26.50	0	0.00	26.45	6.4	15,819	0.04%
2023/02/14	2.3	26.62	16	26.64	26.70	-13.8	15,762	-0.09%
2023/02/13	12.1	26.36	2	26.50	26.60	10.1	15,693	0.06%
2023/02/10	10	26.20	1	26.30	26.35	9	15,634	0.06%
2023/02/08	3.2	26.12	0.2	26.20	26.10	3	15,647	0.02%
2023/02/07	0.1	26.20	1.6	26.19	26.10	-1.5	15,721	-0.01%
2023/02/06	6	26.12	1.1	26.11	26.05	4.9	15,680	0.03%
2023/02/03	14.6	26.14	10	26.20	26.20	4.6	15,560	0.03%
2023/02/02	7.1	26.20	1	26.20	26.15	6.1	15,462	0.04%
2023/02/01	7.1	26.16	0	0.00	26.30	7.1	15,246	0.05%
2023/01/31	18.6	26.27	0.2	26.70	26.10	18.4	15,176	0.12%
2023/01/30	3.2	26.69	0	0.00	26.90	3.2	14,530	0.02%
2023/01/17	7.8	26.75	2	26.80	26.75	5.8	14,000	0.04%
2023/01/16	1	26.70	1.1	26.71	26.70	-0.1	14,044	0.00%
2023/01/12	1.1	26.45	0.1	26.55	26.45	1	14,308	0.01%
2023/01/11	4.4	26.73	0	0.00	26.80	4.4	14,215	0.03%
2023/01/10	0	0.00	0.1	26.96	27.10	-0.1	14,050	0.00%
2023/01/09	0.1	26.90	2.2	27.00	27.00	-2.1	14,075	-0.02%
2023/01/06	0	0.00	1.2	26.49	26.50	-1.2	13,996	-0.01%
2023/01/05	0	0.00	1	26.45	26.50	-1	14,269	-0.01%
2023/01/04	5	26.15	0.2	26.35	26.25	4.9	14,219	0.03%
2023/01/03	5.2	26.14	2	26.35	26.30	3.2	14,570	0.02%
2022/12/30	0	0.00	1.1	26.45	26.50	-1.1	14,499	-0.01%
2022/12/29	1	26.05	21	26.04	26.10	-20	14,570	-0.14%
2022/12/28	0.3	26.45	0.3	26.35	26.25	0	14,600	0.00%
2022/12/27	0	0.00	0.3	26.40	26.50	-0.3	14,844	0.00%
2022/12/26	0	0.00	2	26.35	26.40	-2	15,067	-0.01%
2022/12/23	1	26.25	1	26.20	26.30	0	15,320	0.00%
2022/12/22	0.1	26.35	0	0.00	26.40	0.1	15,528	0.00%
2022/12/21	0	0.00	0.1	26.25	26.30	-0.1	15,797	0.00%
2022/12/20	1	26.30	0	26.35	26.30	1	15,983	0.01%
2022/12/16	1	26.15	17.3	26.12	26.20	-16.3	16,053	-0.10%
2022/12/15	0	26.30	0	0.00	26.40	0	16,007	0.00%
2022/12/14	0	26.30	5	26.37	26.35	-5	16,169	-0.03%
2022/12/13	30.3	26.05	0.3	26.17	26.00	30	16,162	0.19%
2022/12/09	6	26.16	44	26.38	26.20	-38	16,567	-0.23%
2022/12/08	0	0.00	3.6	26.16	26.30	-3.6	16,548	-0.02%
2022/12/07	0.6	26.25	21.2	26.29	26.15	-20.6	16,571	-0.12%
2022/12/06	0	0.00	2.1	25.96	25.90	-2.1	16,461	-0.01%
2022/12/05	2.1	25.90	0	0.00	25.90	2.1	16,290	0.01%
2022/12/02	0.1	25.90	0.1	25.95	25.85	0	16,262	0.00%
2022/12/01	2.9	26.17	2.1	26.22	26.20	0.8	16,286	0.00%
2022/11/30	1	26.15	0.3	26.27	26.20	0.7	16,261	0.00%
2022/11/29	0	0.00	1	26.10	26.20	-1	15,636	-0.01%
2022/11/28	0.2	25.63	11.1	25.81	25.85	-10.9	15,494	-0.07%
2022/11/25	2	25.65	2	25.73	25.90	0	15,448	0.00%
2022/11/24	1	25.40	0	0.00	25.60	1	15,343	0.01%
2022/11/23	1.1	25.45	1	25.35	25.45	0.1	15,251	0.00%
2022/11/22	1	25.35	0	0.00	25.30	1	15,217	0.01%
2022/11/21	1	25.15	1	25.35	25.35	0	15,132	0.00%
2022/11/18	6.1	25.33	0	0.00	25.30	6.1	15,085	0.04%
2022/11/17	4	25.43	0	0.00	25.55	4	14,982	0.03%
2022/11/16	1	25.55	0	0.00	25.70	1	15,010	0.01%
2022/11/15	1	25.60	4.1	25.61	25.90	-3.1	14,833	-0.02%
2022/11/14	2	25.85	0.3	25.86	25.80	1.7	14,741	0.01%
2022/11/11	0	0.00	2	25.65	25.90	-2	14,501	-0.01%
2022/11/10	2.9	25.16	0	0.00	25.15	2.9	14,332	0.02%
2022/11/09	0	0.00	2.1	25.18	25.30	-2.1	14,352	-0.01%
2022/11/08	0	0.00	3	25.02	25.10	-3	14,290	-0.02%
2022/11/07	7	24.86	2	24.90	24.95	5	14,254	0.04%
2022/11/04	1	24.55	1	24.70	24.95	0	14,308	0.00%
2022/11/03	1.1	24.45	0	24.55	24.55	1.1	14,262	0.01%
2022/11/02	1	24.75	0.1	24.85	24.75	0.9	14,218	0.01%
2022/10/31	0.1	24.80	0	0.00	24.75	0.1	14,436	0.00%
2022/10/28	0	24.60	0	0.00	24.55	0	14,652	0.00%
2022/10/27	12.1	24.73	0.1	24.65	24.60	11.9	14,850	0.08%
2022/10/26	0.4	24.86	0	0.00	24.85	0.4	14,932	0.00%
2022/10/25	0	24.45	1	24.65	24.75	-1	14,979	-0.01%
2022/10/24	1	24.50	6.5	24.45	24.50	-5.5	15,161	-0.04%
2022/10/21	3.4	24.21	10	24.20	24.15	-6.6	15,163	-0.04%
2022/10/20	0	0.00	10.2	23.40	23.75	-10.2	15,189	-0.07%
2022/10/19	6.3	23.82	0.8	23.80	23.75	5.6	14,930	0.04%
2022/10/18	3	24.00	0	0.00	24.05	3	14,910	0.02%
2022/10/17	2.4	24.02	0	0.00	24.00	2.4	14,972	0.02%
2022/10/14	2	24.45	0	0.00	24.45	2	14,912	0.01%
2022/10/13	2.6	24.63	1.6	24.70	24.55	0.9	14,869	0.01%
2022/10/12	1.4	24.98	1	25.20	25.15	0.3	14,573	0.00%
2022/10/11	2.3	24.91	0	0.00	25.00	2.3	14,633	0.02%
2022/10/07	5.1	25.45	0	0.00	25.50	5.1	14,359	0.04%
2022/10/06	0	0.00	1	25.60	25.80	-1	14,317	-0.01%
2022/10/05	1	25.45	0	0.00	25.45	1	14,397	0.01%
2022/10/04	30.4	25.48	2.4	25.53	25.55	28	14,411	0.19%
2022/10/03	6.3	25.64	19	25.60	25.65	-12.7	14,232	-0.09%
2022/09/30	5.4	26.06	4	26.15	26.00	1.4	14,164	0.01%
2022/09/29	1.3	26.35	0.1	26.25	26.35	1.2	14,154	0.01%
2022/09/28	15.8	26.17	11.3	26.31	26.35	4.5	14,075	0.03%
2022/09/27	5.3	26.21	1	26.50	26.60	4.3	13,907	0.03%
2022/09/26	6.5	26.26	1.4	26.39	26.25	5.1	13,928	0.04%
2022/09/23	0	0.00	3	26.55	26.65	-3	14,030	-0.02%
2022/09/22	5.6	26.48	16.1	26.35	26.50	-10.5	14,280	-0.07%
2022/09/21	3	26.65	2	26.75	26.75	1	14,397	0.01%
2022/09/20	2.6	26.61	0	0.00	26.50	2.6	14,439	0.02%
2022/09/19	3.5	26.76	0	0.00	26.60	3.5	14,574	0.02%
2022/09/16	0	26.85	22.7	27.00	26.90	-22.7	14,830	-0.15%
2022/09/15	0.2	26.53	0	26.55	26.45	0.2	14,670	0.00%
2022/09/14	2	26.45	0	26.60	26.40	2	14,859	0.01%
2022/09/13	0.1	26.80	2	26.90	26.75	-1.9	15,390	-0.01%
2022/09/12	0.3	26.90	3	26.78	26.80	-2.7	15,786	-0.02%
2022/09/07	21	26.35	3	26.30	26.20	18	16,563	0.11%
2022/09/06	0	0.00	0.1	26.70	26.60	-0.1	16,710	0.00%
2022/09/05	1	26.40	0	0.00	26.45	1	16,861	0.01%
2022/09/02	1.5	26.20	0	26.25	26.15	1.5	17,023	0.01%
2022/09/01	44.3	26.24	1	26.20	26.30	43.3	17,117	0.25%
2022/08/31	0	0.00	3	26.55	26.55	-3	17,015	-0.02%
2022/08/30	0.2	26.33	13	26.50	26.35	-12.8	17,038	-0.08%
2022/08/29	61.3	26.31	1	26.30	26.35	60.3	17,074	0.35%
2022/08/26	1	26.55	3	26.60	26.65	-2	17,112	-0.01%
2022/08/25	0	0.00	2	26.52	26.55	-2	17,237	-0.01%
2022/08/24	8	26.09	0	0.00	26.25	8	17,596	0.05%
2022/08/23	8	26.26	0	0.00	26.15	8	18,826	0.04%
2022/08/22	7	26.50	0	0.00	26.60	7	19,109	0.04%
2022/08/19	0	0.00	90	26.75	26.80	-90	19,335	-0.47%
2022/08/18	1.3	26.72	0	0.00	26.80	1.3	19,534	0.01%
2022/08/17	0	0.00	1	26.75	26.80	-1	19,732	-0.01%
2022/08/16	4	26.53	0.4	26.65	26.55	3.6	19,947	0.02%
2022/08/15	4	26.58	16	26.70	26.60	-12	20,364	-0.06%
2022/08/12	8	26.69	0.3	26.70	26.65	7.7	20,639	0.04%
2022/08/11	0	0.00	14	26.78	26.80	-14	20,912	-0.07%
2022/08/10	1.1	26.25	3	26.32	26.30	-1.9	21,162	-0.01%
2022/08/09	1	25.55	1	26.00	25.90	0	21,187	0.00%
2022/08/08	7.1	25.44	0	0.00	25.45	7.1	21,340	0.03%
2022/08/05	0	0.00	1	25.65	25.65	-1	21,289	0.00%
2022/08/04	32	25.52	0	0.00	25.55	32	21,507	0.15%
2022/08/03	12.2	26.82	2	26.90	26.95	10.2	21,404	0.05%
2022/08/02	19	26.81	14	26.85	26.95	5	21,427	0.02%
2022/08/01	19	27.11	17	26.97	27.00	2	21,415	0.01%
2022/07/29	2	26.70	7.4	26.88	27.00	-5.4	21,474	-0.03%
2022/07/28	4	26.71	0	0.00	26.75	4	21,233	0.02%
2022/07/27	0	0.00	5.6	26.21	26.35	-5.6	21,094	-0.03%
2022/07/26	15	25.95	0.3	26.00	25.90	14.7	20,974	0.07%
2022/07/25	2	25.98	3	26.02	26.00	-1	20,901	0.00%
2022/07/22	3	25.57	3	25.60	25.75	0	21,003	0.00%
2022/07/21	31	25.13	2	25.28	25.50	29	20,972	0.14%
2022/07/20	1	24.90	1	24.95	25.00	0	21,046	0.00%
2022/07/19	1	25.10	0	0.00	25.05	1	21,077	0.00%
2022/07/18	0	0.00	1	25.00	25.05	-1	21,225	0.00%
2022/07/15	3.6	24.73	0	0.00	24.70	3.6	21,225	0.02%
2022/07/14	2	25.10	0	0.00	25.20	2	21,294	0.01%
2022/07/13	0	0.00	1	25.15	25.30	-1	21,346	0.00%
2022/07/12	6.1	24.53	13	24.50	24.50	-6.9	21,402	-0.03%
2022/07/11	3.2	25.40	0	0.00	25.30	3.2	21,405	0.01%
2022/07/07	0.2	25.53	0.2	25.70	25.55	0	21,745	0.00%
2022/07/06	2.1	25.66	0	0.00	25.60	2.1	21,680	0.01%
2022/07/05	1	26.00	0	0.00	25.95	1	21,855	0.00%
2022/07/04	0	0.00	2	25.70	25.90	-2	21,929	-0.01%
2022/07/01	9	25.78	1	25.75	25.80	8	22,193	0.04%
2022/06/30	10	26.05	15.1	26.20	26.20	-5.1	22,426	-0.02%
2022/06/29	0	0.00	0	26.40	26.35	0	22,269	0.00%
2022/06/28	0	0.00	0.2	26.45	26.45	-0.2	22,321	0.00%
2022/06/27	0	0.00	4.1	26.50	26.45	-4.1	22,337	-0.02%
2022/06/24	1	26.35	1	26.45	26.40	0	22,154	0.00%
2022/06/23	2	26.18	0	0.00	26.25	2	21,934	0.01%
2022/06/22	1	26.25	0.4	26.40	26.30	0.6	21,769	0.00%
2022/06/21	0	0.00	2	26.35	26.40	-2	21,655	-0.01%
2022/06/20	5	25.71	0	0.00	25.80	5	21,249	0.02%
2022/06/17	5.5	26.05	0	0.00	25.85	5.5	20,924	0.03%
2022/06/16	0.1	26.70	4	26.58	26.40	-3.9	20,568	-0.02%
2022/06/15	3	26.40	1	26.40	26.40	2	20,682	0.01%
2022/06/14	0.1	26.40	0	0.00	26.50	0.1	20,708	0.00%
2022/06/13	6.2	26.22	2	26.05	26.20	4.2	20,681	0.02%
2022/06/08	0.1	26.60	1	26.45	26.45	-0.9	20,569	0.00%
2022/06/07	0.1	26.35	0	0.00	26.45	0.1	20,624	0.00%
2022/06/06	3	26.17	0	0.00	26.35	3	20,684	0.01%
2022/06/02	0	26.50	0.5	26.50	26.40	-0.5	20,909	0.00%
2022/06/01	22.2	26.53	0	0.00	26.50	22.2	21,246	0.10%
2022/05/31	3.1	26.55	1	27.35	27.35	2.1	20,960	0.01%
2022/05/30	0.3	26.75	0	0.00	26.95	0.3	19,744	0.00%
2022/05/27	1	26.50	0	0.00	26.55	1	19,459	0.01%
2022/05/26	1.9	26.25	0	0.00	26.25	1.9	19,429	0.01%
2022/05/25	0	26.40	0	0.00	26.35	0	19,678	0.00%
2022/05/24	0	0.00	1	26.45	26.50	-1	19,804	-0.01%
2022/05/23	1.3	25.98	1	26.25	26.25	0.3	19,567	0.00%
2022/05/20	0.4	26.25	1	26.20	26.20	-0.7	19,291	0.00%
2022/05/19	0.1	26.00	0	0.00	25.80	0.1	19,053	0.00%
2022/05/18	10	26.33	16.2	25.71	26.35	-6.2	18,812	-0.03%
2022/05/17	5	25.65	0	0.00	25.50	5	18,588	0.03%
2022/05/16	1.1	25.41	0.4	25.62	25.70	0.7	18,547	0.00%
2022/05/13	0	0.00	3	25.80	25.60	-3	18,389	-0.02%
2022/05/12	41.5	25.62	7	25.89	25.50	34.5	18,420	0.19%
2022/05/11	1	26.20	1	26.15	26.35	0	18,171	0.00%
2022/05/10	4	26.00	23.8	25.87	26.35	-19.8	18,077	-0.11%
2022/05/09	1	26.25	1.9	26.25	26.10	-0.9	18,003	-0.01%
2022/05/06	14.3	26.73	13	26.82	26.85	1.3	18,006	0.01%
2022/05/05	2	27.13	5	27.05	27.10	-3	18,118	-0.02%
2022/05/04	1.2	27.42	1.4	27.43	27.40	-0.2	18,084	0.00%
2022/05/03	0	0.00	3.2	27.55	27.50	-3.2	18,343	-0.02%
2022/04/29	1	27.70	2	27.70	27.80	-1	18,470	-0.01%
2022/04/28	4	27.39	0	0.00	27.60	4	18,634	0.02%
2022/04/27	3	27.68	225	27.73	27.65	-222	18,543	-1.20%	大賣/鉅額交易
2022/04/26	125	27.95	0.1	28.05	28.00	125	18,531	0.67%	大買/鉅額交易
2022/04/25	103.5	27.63	3	27.50	27.60	100.5	18,432	0.55%	大買/
2022/04/22	59.1	27.83	4	27.84	27.95	55.1	18,353	0.30%
2022/04/21	2	27.83	0.5	27.70	27.70	1.5	18,387	0.01%
2022/04/20	31	27.99	2.5	27.75	28.10	28.5	18,500	0.15%
2022/04/19	1	27.75	20.5	27.90	27.75	-19.5	18,465	-0.11%
2022/04/18	3.3	27.77	73.1	27.56	27.80	-69.8	18,595	-0.38%
2022/04/15	21	28.55	11	28.43	28.40	10	18,348	0.05%
2022/04/14	18.5	28.91	66.8	28.89	28.60	-48.3	18,334	-0.26%
2022/04/13	7	29.29	2	29.53	29.55	5	18,102	0.03%
2022/04/12	2.9	29.51	4	29.51	29.60	-1.1	17,969	-0.01%
2022/04/11	16	29.59	0.1	29.75	29.65	15.9	17,812	0.09%
2022/04/08	0.6	29.31	11.7	29.23	29.50	-11.1	17,646	-0.06%
2022/04/07	14	29.57	23	29.40	29.10	-9	17,519	-0.05%
2022/04/06	0	0.00	3.5	29.05	29.75	-3.5	17,130	-0.02%
2022/04/01	2	28.20	1.1	28.50	28.50	0.9	16,701	0.01%
2022/03/31	16	28.52	7.5	28.46	28.45	8.5	16,554	0.05%
2022/03/30	0	0.00	103	27.85	28.00	-103	16,221	-0.63%	大賣/鉅額交易
2022/03/29	8.2	27.65	0	0.00	27.65	8.2	15,994	0.05%
2022/03/28	36	27.56	2	27.68	27.80	34	15,957	0.21%
2022/03/25	1.2	27.74	28	27.64	27.75	-26.8	15,883	-0.17%
2022/03/24	10	27.52	2	27.58	27.60	8	15,791	0.05%
2022/03/23	13	27.25	5.7	27.46	27.50	7.3	15,821	0.05%
2022/03/22	1	26.75	6	27.18	27.20	-5	15,653	-0.03%
2022/03/21	5	26.99	2.1	27.07	27.00	2.9	15,565	0.02%
2022/03/18	2	27.00	22.2	26.77	27.00	-20.2	15,517	-0.13%
2022/03/17	2	26.45	7	26.54	26.55	-5	15,079	-0.03%
2022/03/16	40	26.30	9	26.08	26.30	31	14,874	0.21%
2022/03/15	2	25.80	0	0.00	25.90	2	14,711	0.01%
2022/03/14	0.2	25.65	0	0.00	25.95	0.2	14,695	0.00%
2022/03/11	1.1	25.56	0	0.00	25.60	1.1	14,709	0.01%
2022/03/10	6	25.75	5	25.75	25.75	1	14,721	0.01%
2022/03/09	3	25.13	1	25.15	25.10	2	14,629	0.01%
2022/03/08	12.8	25.13	1	25.10	25.05	11.8	14,503	0.08%
2022/03/07	32.5	25.40	39.6	25.21	25.50	-7.1	14,280	-0.05%
2022/03/04	3.1	25.98	0	0.00	26.00	3.1	14,549	0.02%
2022/03/03	1	26.15	2	26.30	26.25	-1	14,587	-0.01%
2022/03/02	105	26.19	1	26.05	26.25	104	14,666	0.71%	大買/鉅額交易
2022/03/01	3	25.82	1	26.10	26.10	2	14,606	0.01%
2022/02/25	22.4	25.53	0	0.00	25.70	22.4	14,418	0.16%
2022/02/24	5.1	25.91	10.3	25.85	25.85	-5.2	13,978	-0.04%
2022/02/23	22	26.24	1.6	26.14	26.25	20.4	13,716	0.15%
2022/02/22	38.2	26.08	1.2	26.12	26.20	37	13,725	0.27%
2022/02/21	1	26.30	0.1	26.35	26.35	0.9	13,701	0.01%
2022/02/18	2.5	26.42	0	0.00	26.35	2.5	13,812	0.02%
2022/02/17	10	26.55	3	26.55	26.60	7	13,849	0.05%
2022/02/16	0	0.00	8	26.41	26.35	-8	13,860	-0.06%
2022/02/15	21	26.20	30	26.25	26.20	-9	13,890	-0.06%
2022/02/14	26.1	26.27	3.4	26.21	26.40	22.8	13,880	0.16%
2022/02/11	4.8	26.48	40	26.46	26.55	-35.2	13,718	-0.26%
2022/02/10	2.1	26.45	0	0.00	26.60	2.1	13,790	0.02%
2022/02/09	1	26.50	42.5	26.46	26.55	-41.5	13,764	-0.30%
2022/02/08	51.3	25.85	77.6	26.11	26.20	-26.4	13,636	-0.19%
2022/02/07	2	25.20	15	25.53	25.75	-13	13,397	-0.10%
2022/01/26	3	25.08	13	25.05	25.15	-10	13,050	-0.08%
2022/01/25	19.5	24.74	8.2	24.86	25.10	11.3	13,017	0.09%
2022/01/24	3	24.97	13.5	25.01	25.15	-10.5	12,765	-0.08%
2022/01/21	14	25.10	1	25.15	25.20	13	12,770	0.10%
2022/01/20	2	25.38	10	25.35	25.50	-8	12,567	-0.06%
2022/01/19	1	25.25	1	25.20	25.35	0	12,445	0.00%
2022/01/18	5.1	25.33	3	25.40	25.35	2.1	12,468	0.02%
2022/01/17	1	25.30	2	25.33	25.35	-1	12,371	-0.01%
2022/01/14	2	25.45	11.5	25.50	25.50	-9.5	12,245	-0.08%
2022/01/13	5.3	25.62	14.3	25.67	25.80	-9	12,173	-0.07%
2022/01/12	8	25.43	1	25.35	25.55	7	11,969	0.06%
2022/01/11	26	25.07	30.2	25.21	25.45	-4.2	11,936	-0.04%
2022/01/10	8	24.93	1	25.10	25.10	7	11,772	0.06%
2022/01/07	7.2	24.99	2.1	24.95	25.00	5.1	11,806	0.04%
2022/01/06	3.2	24.70	50.3	24.70	24.80	-47.1	11,623	-0.40%
2022/01/05	4	24.55	6	24.58	24.65	-2	11,484	-0.02%
2022/01/04	5.4	24.42	0	0.00	24.50	5.4	11,607	0.05%
2022/01/03	3.4	24.49	3.1	24.60	24.40	0.3	11,606	0.00%
2021/12/30	2	24.50	0	24.55	24.50	2	11,545	0.02%
2021/12/29	1	24.45	1	24.55	24.55	0	11,615	0.00%
2021/12/28	2.5	24.26	31.1	24.30	24.35	-28.6	11,614	-0.25%
2021/12/27	0	0.00	5	24.24	24.25	-5	11,573	-0.04%
2021/12/24	1	24.15	3.1	24.15	24.20	-2.1	11,784	-0.02%
2021/12/23	5	24.12	3.3	24.13	24.15	1.7	11,908	0.01%
2021/12/22	6	24.07	0	0.00	24.10	6	12,045	0.05%
2021/12/20	20.9	23.96	2	23.90	23.95	18.9	12,072	0.16%
2021/12/17	8	24.01	5.3	24.14	24.15	2.7	12,008	0.02%
2021/12/16	1	23.85	0	0.00	23.95	1	11,898	0.01%
2021/12/15	1.9	23.90	1	23.90	23.90	0.9	12,243	0.01%
2021/12/14	2.1	23.90	1.2	23.87	23.90	0.9	12,569	0.01%
2021/12/13	50	24.26	1	24.10	24.10	49	12,520	0.39%
2021/12/10	0	0.00	7	24.09	24.10	-7	12,483	-0.06%
2021/12/09	12	23.99	0	0.00	24.00	12	12,461	0.10%
2021/12/08	32	23.95	0	0.00	24.00	32	12,429	0.26%
2021/12/07	38	23.74	5	23.80	24.00	33	12,364	0.27%
2021/12/03	2	23.65	2	23.70	23.75	0	12,455	0.00%
2021/12/02	1	23.60	9	23.64	23.70	-8	12,452	-0.06%
2021/12/01	0	0.00	14	23.59	23.60	-14	12,410	-0.11%
2021/11/30	11.5	23.24	0	23.35	23.10	11.4	12,353	0.09%
2021/11/29	17.1	23.20	5	23.30	23.30	12.1	11,718	0.10%
2021/11/26	11	23.48	0	0.00	23.50	11	11,677	0.09%
2021/11/25	11	23.65	0	0.00	23.80	11	11,846	0.09%
2021/11/23	3	23.60	0	0.00	23.60	3	12,109	0.02%
2021/11/22	11	23.65	3	23.72	23.70	8	12,531	0.06%
2021/11/19	3.3	23.71	4.2	23.72	23.75	-0.9	12,989	-0.01%
2021/11/18	0.4	23.95	3.1	23.92	24.00	-2.7	13,360	-0.02%
2021/11/17	2.1	23.67	21	23.65	23.85	-18.9	13,323	-0.14%
2021/11/16	2	23.53	8.2	23.50	23.60	-6.2	13,402	-0.05%
2021/11/15	23.6	23.46	3.1	23.49	23.50	20.6	13,513	0.15%
2021/11/12	1.4	23.24	17.2	23.32	23.40	-15.8	13,464	-0.12%
2021/11/11	2	23.08	0	0.00	23.15	2	13,651	0.01%
2021/11/10	1.1	23.05	3.2	23.06	23.10	-2.1	13,777	-0.02%
2021/11/09	1	22.90	0	0.00	23.05	1	13,822	0.01%
2021/11/08	0	0.00	10.1	23.00	23.00	-10.1	13,749	-0.07%
2021/11/05	1	22.90	5	23.00	23.00	-4	13,791	-0.03%
2021/11/04	3	22.85	0	22.95	22.95	3	13,743	0.02%
2021/11/03	1	22.85	0	0.00	22.95	1	13,836	0.01%
2021/11/01	5.7	22.90	3	22.90	22.85	2.7	13,985	0.02%
2021/10/29	1.1	22.75	11	22.90	22.90	-10	13,998	-0.07%
2021/10/28	3.1	22.87	1	22.90	22.90	2.1	13,916	0.01%
2021/10/27	2.9	22.92	2	22.85	22.90	0.9	13,939	0.01%
2021/10/26	3.4	22.89	13	22.91	22.90	-9.6	14,081	-0.07%
2021/10/25	0	0.00	6	22.80	22.80	-6	13,961	-0.04%
2021/10/22	4	22.70	11	22.80	22.80	-7	14,068	-0.05%
2021/10/21	1	22.75	0	0.00	22.80	1	14,115	0.01%
2021/10/20	1	22.65	1	22.80	22.80	0	14,108	0.00%
2021/10/19	3	22.74	9	22.80	22.80	-6	14,230	-0.04%
2021/10/18	10	22.65	0	0.00	22.70	10	14,205	0.07%
2021/10/15	1	22.55	9.1	22.55	22.60	-8.1	14,220	-0.06%
2021/10/14	2.3	22.41	0	0.00	22.40	2.3	14,164	0.02%
2021/10/13	2.2	22.40	2	22.45	22.45	0.2	14,276	0.00%
2021/10/12	1	22.25	0.5	22.59	22.50	0.5	14,367	0.00%
2021/10/08	1	22.45	0	0.00	22.40	1	14,207	0.01%
2021/10/07	1.1	22.50	0	0.00	22.55	1.1	14,274	0.01%
2021/10/06	1	22.30	0	0.00	22.40	1	14,279	0.01%
2021/10/05	1	22.35	0	0.00	22.35	1	14,240	0.01%
2021/10/04	1.4	22.37	15	22.36	22.45	-13.6	14,218	-0.10%
2021/10/01	9	22.34	4	22.33	22.40	5	14,208	0.04%
2021/09/30	2	22.50	0	0.00	22.55	2	14,047	0.01%
2021/09/29	1	22.40	1	22.45	22.55	0	13,960	0.00%
2021/09/28	7	22.57	1	22.55	22.55	6	13,853	0.04%
2021/09/27	3	22.57	0	0.00	22.60	3	13,842	0.02%
2021/09/24	8	22.53	7	22.62	22.60	1	13,838	0.01%
2021/09/23	17	22.40	1	22.55	22.50	16	13,891	0.12%
2021/09/22	25	22.25	4	22.30	22.25	21	13,936	0.15%
2021/09/17	2	22.50	2	22.75	22.50	0	13,614	0.00%
2021/09/16	2	22.65	7	22.65	22.75	-5	13,269	-0.04%
2021/09/15	1.1	22.60	2	22.65	22.65	-1	13,272	-0.01%
2021/09/14	0.1	22.70	8	22.68	22.70	-8	13,385	-0.06%
2021/09/13	0	0.00	2.1	22.46	22.60	-2.1	13,394	-0.02%
2021/09/10	0	0.00	3	22.50	22.50	-3	13,508	-0.02%
2021/09/09	3	22.35	3	22.50	22.35	0	13,836	0.00%
2021/09/08	2	22.40	2	22.40	22.55	0	13,836	0.00%
2021/09/07	2	22.50	0	0.00	22.55	2	13,793	0.01%
2021/09/06	1	22.65	1	22.75	22.65	0	13,824	0.00%
2021/09/03	2	22.60	1	22.65	22.80	1	13,838	0.01%
2021/09/02	9.7	22.61	100	22.63	22.60	-90.3	13,843	-0.65%
2021/09/01	0	0.00	1.8	22.79	22.85	-1.8	13,752	-0.01%
2021/08/31	14.1	22.63	0	0.00	22.90	14.1	13,706	0.10%
2021/08/30	0	22.65	11	22.71	22.80	-11	13,469	-0.08%
2021/08/27	13	22.30	17.2	22.29	22.45	-4.2	13,317	-0.03%
2021/08/26	144.1	22.02	23	22.04	22.10	121.1	13,130	0.92%	大買/鉅額交易
2021/08/25	1.1	23.10	0	0.00	23.05	1.1	12,765	0.01%
2021/08/24	16.1	23.06	30	23.06	23.10	-13.9	12,247	-0.11%
2021/08/23	3.1	23.00	2	23.05	23.05	1.1	11,894	0.01%
2021/08/20	2.1	23.00	27	23.01	23.00	-24.9	11,824	-0.21%
2021/08/19	0.1	23.10	3	23.05	23.00	-2.9	12,066	-0.02%
2021/08/18	0	23.05	1	23.05	23.15	-1	11,913	-0.01%
2021/08/17	0	0.00	9.5	23.07	23.15	-9.5	11,877	-0.08%
2021/08/16	1.2	22.95	11	23.00	23.00	-9.8	11,648	-0.08%
2021/08/12	0.1	23.05	2	23.05	23.10	-2	11,601	-0.02%
2021/08/11	0	0.00	15.1	23.04	23.10	-15.1	11,655	-0.13%
2021/08/10	1	22.95	1	23.00	23.00	0	11,701	0.00%
2021/08/09	0	0.00	2	23.00	23.05	-2	12,092	-0.02%
2021/08/06	0.5	23.00	5	23.00	23.00	-4.5	12,215	-0.04%
2021/08/05	0	0.00	6	23.00	23.10	-6	12,567	-0.05%
2021/08/04	4	23.00	11	22.96	23.00	-7	13,387	-0.05%
2021/08/03	0	0.00	6	22.98	23.00	-6	13,574	-0.04%
2021/08/02	0	0.00	34.9	22.86	22.95	-34.9	13,711	-0.25%
2021/07/30	4	22.76	0	0.00	22.75	4	13,755	0.03%
2021/07/29	0	0.00	10.4	22.85	22.90	-10.4	13,733	-0.08%
2021/07/28	31.1	22.77	3	22.77	22.80	28.1	13,804	0.20%
2021/07/27	0	0.00	16.3	22.85	22.90	-16.3	14,110	-0.12%
2021/07/26	1	22.95	7	22.90	22.85	-6	14,583	-0.04%
2021/07/23	1	23.00	105.2	23.00	23.00	-104.2	14,578	-0.71%	大賣/鉅額交易
2021/07/22	0	0.00	5	22.95	22.95	-5	14,534	-0.03%
2021/07/21	0	0.00	11	22.80	22.85	-11	14,517	-0.08%
2021/07/20	1	22.80	1	22.75	22.75	0	14,656	0.00%
2021/07/19	19	22.79	9	22.94	23.00	10	14,673	0.07%
2021/07/16	1	22.85	33.7	22.90	22.95	-32.7	14,780	-0.22%
2021/07/15	0	0.00	1	22.90	22.85	-1	14,887	-0.01%
2021/07/14	0	0.00	0.7	22.80	22.90	-0.7	14,975	0.00%
2021/07/13	0	0.00	17	22.79	22.80	-17	15,143	-0.11%
2021/07/12	22	22.80	0	22.70	22.70	22	15,188	0.14%
2021/07/09	0	0.00	24	22.64	22.65	-24	15,270	-0.16%
2021/07/08	0	0.00	2	22.58	22.55	-2	15,284	-0.01%
2021/07/07	2	22.45	0	22.50	22.50	2	15,334	0.01%
2021/07/06	0	0.00	2	22.55	22.60	-2	15,402	-0.01%
2021/07/05	0	0.00	6	22.50	22.60	-6	15,468	-0.04%
2021/07/02	1	22.50	11	22.45	22.45	-10	15,504	-0.06%
2021/07/01	3	22.55	0	0.00	22.50	3	15,588	0.02%
2021/06/30	5	22.65	1	22.65	22.70	4	15,659	0.03%
2021/06/29	5	22.55	1	22.55	22.55	4	15,697	0.03%
2021/06/28	0	0.00	2.1	22.55	22.60	-2.1	15,821	-0.01%
2021/06/25	2	22.45	12	22.45	22.45	-10	15,888	-0.06%
2021/06/24	11	22.35	0	0.00	22.35	11	16,016	0.07%
2021/06/23	12.6	22.44	2	22.43	22.40	10.6	16,136	0.07%
2021/06/22	16	22.26	1	22.35	22.25	15	16,061	0.09%
2021/06/21	1	22.00	2	22.35	22.35	-1	16,091	-0.01%
2021/06/18	1	22.10	1.1	22.30	22.10	-0.1	16,007	0.00%
2021/06/17	0	0.00	1	22.30	22.30	-1	15,716	-0.01%
2021/06/16	3	22.18	0	0.00	22.30	3	16,117	0.02%
2021/06/15	4	22.30	5.6	22.23	22.30	-1.6	16,149	-0.01%
2021/06/11	0	0.00	1	22.10	22.20	-1	16,403	-0.01%
2021/06/10	0	22.10	0	0.00	22.10	0	16,643	0.00%
2021/06/09	1	22.05	100	22.05	22.10	-99	16,750	-0.59%
2021/06/08	0.7	22.15	0	0.00	22.15	0.7	16,868	0.00%
2021/06/07	0	0.00	1	22.05	22.10	-1	17,111	-0.01%
2021/06/04	0	0.00	6	22.15	22.25	-6	17,260	-0.03%
2021/06/03	48	22.35	1	22.25	22.25	47	17,736	0.26%
2021/06/02	30	22.25	1	22.25	22.30	29	17,919	0.16%
2021/06/01	0.5	22.05	0.1	22.10	22.20	0.4	17,974	0.00%
2021/05/31	2	22.00	2	22.00	22.00	0	18,220	0.00%
2021/05/28	10.6	21.75	30	21.75	21.85	-19.5	18,356	-0.11%
2021/05/27	51.1	21.60	8	21.65	21.70	43.1	18,689	0.23%
2021/05/26	2.1	21.75	0	0.00	21.80	2.1	18,767	0.01%
2021/05/25	0	0.00	2	21.63	21.75	-2	18,950	-0.01%
2021/05/24	5.4	21.52	5	21.50	21.50	0.4	18,997	0.00%
2021/05/21	0.6	21.74	0	0.00	21.65	0.6	19,245	0.00%
2021/05/20	6.4	21.50	0	0.00	21.55	6.4	19,338	0.03%
2021/05/19	3.6	21.66	0	0.00	21.65	3.6	19,349	0.02%
2021/05/18	2	21.33	4.3	21.51	21.65	-2.3	19,349	-0.01%
2021/05/17	11.1	21.16	6.3	21.15	21.10	4.8	19,591	0.02%
2021/05/14	180.1	21.48	0	0.00	21.70	180.1	19,253	0.94%	大買/鉅額交易
2021/05/13	68.1	21.44	3.1	21.34	21.45	65	19,039	0.34%
2021/05/12	53.1	21.79	20.8	21.58	21.50	32.2	18,657	0.17%
2021/05/11	12.3	22.49	8.5	22.46	22.40	3.8	17,762	0.02%
2021/05/10	0.1	22.60	2.1	22.76	22.80	-2.1	17,585	-0.01%
2021/05/07	1	22.45	2	22.45	22.50	-1	17,731	-0.01%
2021/05/06	4.1	22.36	0	0.00	22.35	4.1	17,811	0.02%
2021/05/05	3.1	22.15	28	22.29	22.20	-24.9	17,760	-0.14%
2021/05/04	8.2	22.44	50.1	22.33	22.25	-41.9	17,799	-0.24%
2021/05/03	74.5	22.34	25	22.34	22.40	49.5	17,488	0.28%
2021/04/29	0.2	22.90	2	22.93	22.90	-1.8	17,233	-0.01%
2021/04/28	12.1	22.85	6	22.93	23.00	6.1	17,252	0.04%
2021/04/27	5.1	22.90	0.2	22.95	22.95	4.9	17,516	0.03%
2021/04/26	6.4	22.83	33.8	22.97	23.00	-27.4	17,539	-0.16%
2021/04/23	3.4	22.78	1.1	22.71	22.75	2.3	17,481	0.01%
2021/04/22	4.1	22.92	35	22.94	22.90	-31	17,542	-0.18%
2021/04/21	8.1	22.93	9.1	22.93	22.90	-1	17,411	-0.01%
2021/04/20	9.1	22.87	1.1	22.86	22.90	7.9	17,307	0.05%
2021/04/19	1.1	22.70	6.5	22.90	23.00	-5.4	17,248	-0.03%
2021/04/16	4	22.58	6	22.60	22.70	-2	17,151	-0.01%
2021/04/15	2.5	22.45	22	22.39	22.50	-19.5	17,364	-0.11%
2021/04/14	0.1	22.20	13	22.20	22.25	-12.9	17,322	-0.07%
2021/04/13	7.2	22.22	3	22.25	22.25	4.2	17,373	0.02%
2021/04/12	1.1	22.10	3	22.10	22.15	-2	17,373	-0.01%
2021/04/09	21.2	22.10	51.2	22.07	22.10	-30	17,436	-0.17%
2021/04/08	7.1	22.11	2.1	22.15	22.10	5	17,463	0.03%
2021/04/07	0.1	22.14	11	22.15	22.20	-10.9	17,684	-0.06%
2021/04/06	1.3	22.11	3	22.10	22.10	-1.7	17,678	-0.01%
2021/04/01	4.8	22.11	0	0.00	22.05	4.8	17,607	0.03%
2021/03/31	3.5	22.21	6	22.20	22.20	-2.5	17,499	-0.01%
2021/03/30	5.7	22.11	53.1	22.15	22.25	-47.4	17,349	-0.27%
2021/03/29	3.7	22.14	3.9	22.19	22.20	-0.2	17,225	0.00%
2021/03/26	0.1	22.00	7	22.09	22.05	-6.9	17,110	-0.04%
2021/03/25	8.1	21.99	34.1	22.00	22.05	-26	16,997	-0.15%
2021/03/24	4.1	21.87	0	0.00	21.90	4.1	17,042	0.02%
2021/03/23	3.1	21.80	9	21.76	21.85	-5.9	17,006	-0.03%
2021/03/22	0.4	21.78	0	0.00	21.85	0.4	17,098	0.00%
2021/03/19	34.9	21.76	8.8	21.75	21.50	26.1	17,165	0.15%
2021/03/18	4.5	21.95	5	21.95	21.95	-0.5	16,788	0.00%
2021/03/17	6.7	21.89	0.4	22.10	21.90	6.3	16,831	0.04%
2021/03/16	8.3	22.09	11	22.08	22.15	-2.7	16,770	-0.02%
2021/03/15	2.1	21.87	36.1	21.87	21.95	-34	17,043	-0.20%
2021/03/12	5.2	21.57	16.8	21.70	21.75	-11.6	17,330	-0.07%
2021/03/11	15.7	21.75	23	21.69	21.60	-7.4	17,493	-0.04%
2021/03/10	5.8	21.59	0.1	21.55	21.60	5.8	17,361	0.03%
2021/03/09	1.3	21.42	4	21.48	21.50	-2.7	17,252	-0.02%
2021/03/08	3.2	21.07	0	21.15	21.10	3.1	16,883	0.02%
2021/03/05	5.1	21.05	10.2	21.00	21.10	-5.1	16,766	-0.03%
2021/03/04	1.1	21.06	0.9	21.15	21.05	0.2	17,400	0.00%
2021/03/03	3.7	21.28	3.1	21.30	21.25	0.5	17,280	0.00%
2021/03/02	9.2	21.28	22	21.31	21.15	-12.8	17,097	-0.07%
2021/02/26	21.4	20.95	0	21.05	20.85	21.4	16,741	0.13%
2021/02/25	3.1	21.13	9	21.28	21.35	-5.9	16,235	-0.04%
2021/02/24	8.1	21.13	13	21.15	21.10	-4.9	16,143	-0.03%
2021/02/23	7.2	20.99	50.6	21.04	21.10	-43.5	16,111	-0.27%
2021/02/22	11.2	20.91	0.2	20.95	20.80	11	15,976	0.07%
2021/02/19	17.2	20.83	0	0.00	20.90	17.2	16,074	0.11%
2021/02/18	5	20.83	17	20.86	20.85	-12	16,145	-0.07%
2021/02/17	52	20.80	6.1	20.79	20.80	45.9	16,250	0.28%
2021/02/05	1	20.45	3	20.53	20.60	-2	15,959	-0.01%
2021/02/04	29.7	20.41	0	0.00	20.40	29.7	16,049	0.18%
2021/02/03	3	20.42	0	0.00	20.40	3	16,418	0.02%
2021/02/02	62.3	20.50	0.1	20.50	20.40	62.2	16,717	0.37%
2021/02/01	32.1	20.45	2	20.43	20.30	30.1	16,805	0.18%
2021/01/29	16.6	20.24	5	20.20	20.20	11.6	16,838	0.07%
2021/01/28	10.2	20.36	1.2	20.37	20.35	9	16,605	0.05%
2021/01/27	1.6	20.46	1	20.65	20.40	0.6	16,491	0.00%
2021/01/26	10.1	20.53	6	20.60	20.45	4.1	16,490	0.02%
2021/01/25	1	20.60	0.3	20.60	20.70	0.7	16,461	0.00%
2021/01/22	19.1	20.41	1	20.45	20.40	18.1	16,638	0.11%
2021/01/21	8.1	20.50	0	0.00	20.50	8.1	16,522	0.05%
2021/01/20	46.3	20.64	8	20.68	20.50	38.3	16,491	0.23%
2021/01/19	3	20.92	7	20.95	20.90	-4	16,147	-0.02%
2021/01/18	7	20.90	14	20.88	20.95	-7	16,144	-0.04%
2021/01/15	8.8	21.17	3	21.15	21.05	5.8	16,036	0.04%
2021/01/14	26.3	21.25	1.2	21.26	21.30	25.1	16,029	0.16%
2021/01/13	2	21.30	0	0.00	21.25	2	16,070	0.01%
2021/01/12	8.1	21.26	10	21.25	21.30	-1.9	16,086	-0.01%
2021/01/11	0	0.00	37.5	21.44	21.50	-37.5	16,130	-0.23%
2021/01/08	0	0.00	1	21.40	21.50	-1	16,091	-0.01%
2021/01/07	0.5	21.10	8.1	21.16	21.25	-7.6	15,881	-0.05%
2021/01/06	3.3	21.04	10	21.08	21.00	-6.7	15,806	-0.04%
2021/01/05	0	0.00	1.2	21.23	21.25	-1.2	15,685	-0.01%
2021/01/04	12	21.18	9.1	21.17	21.10	2.9	15,707	0.02%
2020/12/31	0	0.00	7	21.25	21.35	-7	15,600	-0.04%
2020/12/30	14	21.18	4.6	21.22	21.35	9.4	15,531	0.06%
2020/12/29	0	0.00	2	20.82	20.90	-2	15,347	-0.01%
2020/12/28	10.6	20.75	0	20.80	20.80	10.5	15,271	0.07%
2020/12/25	8	20.73	9	20.77	20.80	-1	15,315	-0.01%
2020/12/24	0	0.00	0	20.80	20.70	0	15,388	0.00%
2020/12/23	4	20.65	2	20.65	20.70	2	15,549	0.01%
2020/12/22	1.3	20.77	1	20.85	20.70	0.3	15,733	0.00%
2020/12/21	20	20.76	0	0.00	20.80	20	16,113	0.12%
2020/12/18	12	20.70	0	0.00	20.75	12	16,333	0.07%
2020/12/17	0	0.00	52	20.75	20.70	-52	16,399	-0.32%
2020/12/16	10	20.75	7	20.71	20.75	3	16,431	0.02%
2020/12/15	22.2	20.60	5.4	20.57	20.60	16.7	16,446	0.10%
2020/12/14	24.1	20.75	0	0.00	20.65	24.1	16,425	0.15%
2020/12/11	8.6	20.79	11.3	20.75	20.85	-2.7	16,384	-0.02%
2020/12/10	27	20.61	121	20.45	20.60	-94	16,209	-0.58%	大賣/
2020/12/09	20.2	20.48	16	20.50	20.60	4.2	15,936	0.03%
2020/12/08	26.1	20.84	11.2	20.81	20.85	15	15,427	0.10%
2020/12/07	9	21.20	29.5	21.22	21.30	-20.5	15,022	-0.14%
2020/12/04	0	0.00	2	21.30	21.35	-2	14,919	-0.01%
2020/12/03	7	21.22	2	21.20	21.25	5	14,870	0.03%
2020/12/02	1	21.20	3	21.28	21.35	-2	14,919	-0.01%
2020/12/01	13.6	21.31	0.1	21.45	21.40	13.5	15,101	0.09%
2020/11/30	38	21.29	2	21.40	21.30	36	15,230	0.24%
2020/11/27	9	21.39	0.1	21.45	21.40	8.9	14,897	0.06%
2020/11/26	6	21.39	7.2	21.40	21.50	-1.2	14,990	-0.01%
2020/11/25	3	21.48	0	0.00	21.50	3	15,331	0.02%
2020/11/24	4	21.49	0	21.50	21.50	4	15,346	0.03%
2020/11/23	4	21.55	2	21.60	21.60	2	15,409	0.01%
2020/11/20	14	21.55	0	0.00	21.60	14	15,382	0.09%
2020/11/19	4	21.70	0.4	21.70	21.70	3.6	15,365	0.02%
2020/11/18	5.4	21.69	5.9	21.73	21.80	-0.5	15,276	0.00%
2020/11/17	2.1	21.60	6	21.57	21.65	-3.9	15,116	-0.03%
2020/11/16	0.1	21.65	10	21.60	21.65	-9.9	15,413	-0.06%
2020/11/13	1	21.35	1	21.40	21.50	0	15,386	0.00%
2020/11/12	4	21.39	4	21.33	21.40	0	15,490	0.00%
2020/11/11	4.3	21.69	8	21.65	21.75	-3.7	15,461	-0.02%
2020/11/10	13.2	21.37	17	21.33	21.45	-3.8	15,358	-0.02%
2020/11/09	5.1	20.99	24	21.05	21.05	-18.9	15,268	-0.12%
2020/11/06	0	0.00	7	20.82	20.90	-7	15,375	-0.05%
2020/11/05	1.1	20.65	1	20.65	20.80	0.1	15,553	0.00%
2020/11/04	3	20.48	0.2	20.60	20.50	2.8	15,732	0.02%
2020/11/03	1	20.50	2	20.50	20.60	-1	17,096	-0.01%
2020/11/02	0.1	20.20	7.5	20.27	20.45	-7.5	17,755	-0.04%
2020/10/30	14	20.09	0	0.00	20.05	14	18,137	0.08%
2020/10/29	17.6	20.18	0.7	20.25	20.15	16.9	18,163	0.09%
2020/10/28	4.2	20.29	0	0.00	20.30	4.2	18,424	0.02%
2020/10/27	8.5	20.28	0.3	20.45	20.40	8.3	18,600	0.04%
2020/10/26	11.9	20.32	0.7	20.40	20.40	11.1	19,031	0.06%
2020/10/23	1	20.20	0	0.00	20.30	1	19,443	0.01%
2020/10/22	4	20.25	0	0.00	20.40	4	19,734	0.02%
2020/10/21	10	20.23	5	20.25	20.20	5	19,868	0.03%
2020/10/20	3	20.23	0	0.00	20.25	3	19,924	0.02%
2020/10/19	1.1	20.36	0	0.00	20.35	1.1	19,994	0.01%
2020/10/16	8	20.42	4.1	20.38	20.30	3.9	20,192	0.02%
2020/10/15	3	20.48	0	0.00	20.45	3	20,375	0.01%
2020/10/14	11	20.65	0	0.00	20.60	11	20,450	0.05%
2020/10/13	5	20.60	1	20.55	20.65	4	20,613	0.02%
2020/10/12	3	20.70	3	20.70	20.75	0	20,746	0.00%
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/06	18	20.77	0	0.00	20.85	18	21,024	0.09%
2020/10/05	2	20.55	0	0.00	20.65	2	21,185	0.01%
2020/09/30	16	20.62	10	20.60	20.55	6	21,281	0.03%
2020/09/29	13	20.61	6	20.65	20.60	7	21,381	0.03%
2020/09/28	9	20.42	5	20.50	20.60	4	21,493	0.02%
2020/09/25	13.1	20.14	9	20.14	20.15	4.1	21,576	0.02%
2020/09/24	33	19.94	1.6	19.97	19.90	31.4	21,593	0.15%
2020/09/23	10.6	20.26	10	20.20	20.20	0.6	21,306	0.00%
2020/09/22	19	20.51	4	20.50	20.45	15	21,229	0.07%
2020/09/21	13	20.77	10	20.70	20.70	3	21,153	0.01%
2020/09/18	6.3	20.83	2.1	20.86	20.90	4.2	21,191	0.02%
2020/09/17	32	20.97	0	0.00	20.85	32	21,134	0.15%
2020/09/16	14	20.96	2.1	20.98	21.05	11.9	21,189	0.06%
2020/09/15	2	20.95	1	21.00	21.00	1	21,158	0.00%
2020/09/14	3	20.88	2	20.88	20.90	1	21,452	0.00%
2020/09/11	15	20.80	1	20.80	20.90	14	21,704	0.06%
2020/09/10	2	20.85	10	20.75	20.90	-8	21,867	-0.04%
2020/09/09	14.1	20.75	0	21.00	20.90	14	22,015	0.06%
2020/09/08	11	20.84	4	20.85	20.95	7	22,113	0.03%
2020/09/07	34	20.85	1	20.85	20.85	33	22,380	0.15%
2020/09/04	21	20.73	2	20.75	20.70	19	22,636	0.08%
2020/09/03	9.8	20.89	6	20.88	20.90	3.8	22,626	0.02%
2020/09/02	23	20.95	0	0.00	20.95	23	22,613	0.10%
2020/09/01	5.2	21.20	1	21.25	21.15	4.2	22,376	0.02%
2020/08/31	25	21.33	0	0.00	21.25	25	22,326	0.11%
2020/08/28	2	21.25	0	0.00	21.40	2	22,284	0.01%
2020/08/27	5	21.32	1	21.35	21.25	4	22,554	0.02%
2020/08/26	9	21.32	0	0.00	21.40	9	22,568	0.04%
2020/08/25	2.1	21.43	2.4	21.42	21.40	-0.3	22,686	0.00%
2020/08/24	10	21.39	0	0.00	21.35	10	23,389	0.04%
2020/08/21	2	21.50	22	21.50	21.55	-20	23,510	-0.09%
2020/08/20	51.1	21.54	17	21.36	21.35	34.1	23,586	0.14%
2020/08/18	14	21.71	0	0.00	21.85	14	23,146	0.06%
2020/08/17	7	21.62	6	21.69	21.85	1	23,119	0.00%
2020/08/14	19	21.69	9	21.67	21.65	10	23,106	0.04%
2020/08/13	1.2	21.86	11	21.88	21.85	-9.8	22,898	-0.04%
2020/08/12	37.8	21.80	3	21.87	21.80	34.8	22,848	0.15%
2020/08/11	24	21.96	0	0.00	21.90	24	22,657	0.11%
2020/08/10	37	22.06	20	22.15	22.05	17	22,512	0.08%
2020/08/07	49	22.05	4	22.06	22.05	45	22,375	0.20%
2020/08/06	4.9	23.86	18	23.82	23.90	-13.1	21,100	-0.06%
2020/08/05	0.8	23.70	6.2	23.69	23.70	-5.4	20,604	-0.03%
2020/08/04	5	23.51	0	0.00	23.45	5	20,273	0.02%
2020/08/03	121	23.40	0	0.00	23.35	121	20,124	0.60%	大買/鉅額交易
2020/07/31	2	23.65	1	23.60	23.60	1	19,865	0.01%
2020/07/30	6	23.58	5	23.68	23.80	1	19,824	0.01%
2020/07/29	16	23.58	25	23.53	23.55	-9	19,509	-0.05%
2020/07/28	7	23.01	2.1	23.20	23.15	4.9	19,384	0.03%
2020/07/27	15.1	23.15	0.1	23.10	23.00	15	19,502	0.08%
2020/07/24	24.2	23.34	0	23.30	23.25	24.1	19,610	0.12%
2020/07/23	1	23.45	5	23.43	23.40	-4	19,689	-0.02%
2020/07/22	2	23.40	16	23.31	23.50	-14	19,983	-0.07%
2020/07/21	1	23.20	1	23.25	23.20	0	20,274	0.00%
2020/07/20	35	23.20	0	0.00	23.10	35	20,291	0.17%
2020/07/17	1	23.10	35	23.20	23.10	-34	20,389	-0.17%
2020/07/16	1	23.00	25.9	23.03	23.00	-24.9	20,541	-0.12%
2020/07/15	63	23.05	0	23.10	23.10	63	20,460	0.31%
2020/07/14	3	23.05	12	23.00	22.95	-9	20,634	-0.04%
2020/07/13	7	22.99	0	0.00	23.00	7	20,771	0.03%
2020/07/10	9	22.95	7	22.90	23.00	2	20,880	0.01%
2020/07/09	1	23.20	3	23.20	23.10	-2	20,974	-0.01%
2020/07/08	0	0.00	0.2	23.15	23.15	-0.2	21,036	0.00%
2020/07/07	11	23.20	1	23.45	23.20	10	21,085	0.05%
2020/07/06	0	0.00	23.1	23.20	23.25	-23.1	21,036	-0.11%
2020/07/03	0	0.00	3	23.05	22.95	-3	20,969	-0.01%
2020/07/02	0	0.00	5.2	22.90	22.90	-5.2	21,013	-0.02%
2020/07/01	3	22.70	1	22.75	22.75	2	21,091	0.01%
2020/06/30	13	22.66	1	22.65	22.65	12	21,044	0.06%
2020/06/29	31	22.59	2	22.55	22.65	29	21,241	0.14%
2020/06/24	11	22.71	11	22.75	22.70	0	21,403	0.00%
2020/06/23	7.5	22.72	5	22.75	22.75	2.5	21,747	0.01%
2020/06/22	15	22.60	0	0.00	22.65	15	21,869	0.07%
2020/06/19	41.6	22.51	8	22.64	22.50	33.5	22,331	0.15%
2020/06/18	43	22.65	0	0.00	22.60	43	22,537	0.19%
2020/06/17	25	22.74	0	0.00	22.80	25	22,695	0.11%
2020/06/16	54	22.83	0	0.00	22.75	54	23,541	0.23%
2020/06/15	5	22.73	0	0.00	22.60	5	24,996	0.02%
2020/06/12	10	22.45	9	22.78	22.85	1	25,738	0.00%
2020/06/11	17	23.26	0	0.00	23.00	17	26,333	0.06%
2020/06/10	4	23.40	53	23.36	23.50	-49	26,541	-0.18%
2020/06/09	11	23.15	2	23.13	23.10	9	27,478	0.03%
2020/06/08	4	23.18	43	23.22	23.20	-39	28,057	-0.14%
2020/06/05	10	23.17	7.1	23.19	23.15	2.9	28,075	0.01%
2020/06/04	15	23.12	2	23.13	23.15	13	28,505	0.05%
2020/06/03	11	23.15	39.5	23.19	23.20	-28.5	28,829	-0.10%
2020/06/02	23	23.03	11	23.10	23.10	12	28,794	0.04%
2020/06/01	7	22.94	22	22.99	22.95	-15	28,723	-0.05%
2020/05/29	0	0.00	11	22.71	22.85	-11	28,679	-0.04%
2020/05/28	10	22.54	0	0.00	22.50	10	28,147	0.04%
2020/05/27	10	22.40	61	22.42	22.60	-51	28,477	-0.18%
2020/05/26	7	22.36	11	22.37	22.30	-4	28,564	-0.01%
2020/05/25	19	21.94	7	22.09	22.10	12	28,663	0.04%
2020/05/22	2	22.00	0	0.00	21.95	2	28,784	0.01%
2020/05/21	0	0.00	2	22.20	22.20	-2	28,738	-0.01%
2020/05/20	2	22.05	0	0.00	22.10	2	28,722	0.01%
2020/05/19	0.3	22.10	7	22.12	22.10	-6.8	28,825	-0.02%
2020/05/18	0.2	21.90	0	0.00	21.80	0.2	28,773	0.00%
2020/05/15	3.2	21.85	0	0.00	21.80	3.2	28,813	0.01%
2020/05/14	5	21.90	2	21.90	21.90	3	28,788	0.01%
2020/05/13	6	21.95	4	21.96	21.95	2	28,675	0.01%
2020/05/12	11	21.94	2	22.00	21.95	9	28,629	0.03%
2020/05/11	6	22.10	12	22.08	22.00	-6	28,507	-0.02%
2020/05/08	3	21.82	3	21.82	21.75	0	28,415	0.00%
2020/05/07	99	21.72	3	21.83	21.75	96	28,399	0.34%
2020/05/06	17	21.66	2.6	21.69	21.65	14.4	28,314	0.05%
2020/05/05	12	21.88	10.4	21.92	21.80	1.6	28,213	0.01%
2020/05/04	10.5	21.67	1	21.60	21.65	9.5	28,264	0.03%
2020/04/30	5	22.11	14	22.23	22.05	-9	28,054	-0.03%
2020/04/29	2	21.65	29	21.55	21.65	-27	27,876	-0.10%
2020/04/28	4	21.24	14	21.20	21.30	-10	27,816	-0.04%
2020/04/27	6	21.00	10	21.04	21.00	-4	28,550	-0.01%
2020/04/24	26	20.57	0	0.00	20.60	26	28,270	0.09%
2020/04/23	2	19.90	3	19.95	19.95	-1	27,791	0.00%
2020/04/22	13	19.91	2	20.00	19.95	11	27,573	0.04%
2020/04/21	12	20.37	37	20.29	20.10	-25	27,350	-0.09%
2020/04/20	6	20.85	7	20.84	20.85	-1	27,149	0.00%
2020/04/17	12	21.02	8	21.29	21.00	4	27,172	0.01%
2020/04/16	22	21.06	0	0.00	21.10	22	26,963	0.08%
2020/04/15	41	21.15	32	21.10	21.20	9	26,808	0.03%
2020/04/14	0	0.00	1	20.80	21.00	-1	26,794	0.00%
2020/04/13	4.2	20.30	17	20.31	20.35	-12.8	26,476	-0.05%
2020/04/10	14	20.51	56	20.55	20.60	-42	26,350	-0.16%
2020/04/09	30	20.08	2	20.05	20.15	28	26,141	0.11%
2020/04/08	8	19.95	22.1	19.81	19.95	-14.1	26,046	-0.05%
2020/04/07	4	19.75	7	19.83	19.75	-3	25,842	-0.01%
2020/04/06	0	0.00	5	19.50	19.50	-5	25,612	-0.02%
2020/04/01	29	19.58	0	0.00	19.50	29	25,371	0.11%
2020/03/31	10	19.58	2	19.90	19.65	8	25,177	0.03%
2020/03/30	41	19.57	12	19.53	19.60	29	24,766	0.12%
2020/03/27	3	19.78	2.2	19.81	19.85	0.8	24,421	0.00%
2020/03/26	4	19.48	10	19.40	19.45	-6	23,970	-0.03%
2020/03/25	59	19.66	10	19.47	19.50	49	23,915	0.20%
2020/03/24	18	18.69	10	18.75	18.60	8	23,630	0.03%
2020/03/23	20.2	17.74	12	18.18	17.95	8.2	23,369	0.04%
2020/03/20	13.4	18.32	53	18.20	18.65	-39.6	23,198	-0.17%
2020/03/19	144	17.54	63	17.36	17.25	81	22,229	0.36%	大買/
2020/03/18	37	19.17	8.2	19.19	19.05	28.8	20,736	0.14%
2020/03/17	39	19.45	67	19.43	19.45	-28	19,882	-0.14%
2020/03/16	49	20.38	16	20.36	20.10	33	18,962	0.17%
2020/03/13	53	20.28	55	20.19	21.15	-2	18,356	-0.01%
2020/03/12	54.3	22.12	2	21.93	21.80	52.3	17,142	0.30%
2020/03/11	15	22.63	0	0.00	22.65	15	16,380	0.09%
2020/03/10	8	22.59	0	0.00	22.60	8	16,170	0.05%
2020/03/09	112	22.73	14	22.59	22.70	98	15,642	0.63%	大買/
2020/03/06	21	23.37	1	23.25	23.25	20	15,037	0.13%
2020/03/05	18	23.51	1	23.55	23.55	17	14,724	0.12%
2020/03/04	4	23.46	24.1	23.40	23.50	-20.1	14,668	-0.14%
2020/03/03	15	23.43	3	23.47	23.50	12	14,488	0.08%
2020/03/02	11	23.24	0	0.00	23.20	11	14,264	0.08%
2020/02/27	28	23.72	6	23.73	23.70	22	14,559	0.15%
2020/02/26	3	23.82	9	23.84	23.90	-6	14,324	-0.04%
2020/02/25	5	23.92	172	23.90	24.00	-167	14,066	-1.19%	大賣/鉅額交易
2020/02/24	5	24.07	5	24.09	24.10	0	13,918	0.00%
2020/02/21	0	0.00	2	24.48	24.40	-2	13,810	-0.01%
2020/02/20	23	24.61	18.2	24.73	24.50	4.8	13,714	0.04%
2020/02/19	2	24.53	6	24.59	24.60	-4	13,555	-0.03%
2020/02/18	10	24.30	2	24.33	24.40	8	13,428	0.06%
2020/02/17	10	24.05	0	0.00	24.20	10	13,343	0.07%
2020/02/14	0	0.00	1	24.10	24.10	-1	13,343	-0.01%
2020/02/13	0	0.00	6.7	24.06	24.10	-6.7	13,349	-0.05%
2020/02/12	3	24.00	0	0.00	24.00	3	13,399	0.02%
2020/02/10	0	0.00	2	23.95	24.05	-2	13,321	-0.02%
2020/02/07	5	24.00	0	24.10	24.10	5	13,408	0.04%
2020/02/06	1	24.10	10.1	24.05	24.15	-9.1	13,448	-0.07%
2020/02/05	3	23.80	8	23.77	23.80	-5	13,457	-0.04%
2020/02/04	4	23.50	3	23.60	23.55	1	13,309	0.01%
2020/02/03	8	23.36	0	0.00	23.45	8	13,336	0.06%
2020/01/31	6	23.59	5	23.72	23.60	1	13,143	0.01%
2020/01/30	28	23.58	8	23.66	23.50	20	12,848	0.16%
2020/01/20	2	24.55	2	24.50	24.55	0	11,839	0.00%
2020/01/17	0	0.00	9.1	24.18	24.35	-9.1	11,632	-0.08%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/14	0	0.00	18	23.95	24.00	-18	11,648	-0.15%
2020/01/13	1	23.70	0	0.00	23.90	1	11,468	0.01%
2020/01/10	1	23.50	20	23.50	23.60	-19	11,338	-0.17%
2020/01/09	10	23.40	1.1	23.45	23.50	8.9	11,236	0.08%
2020/01/08	14	23.22	0	0.00	23.25	14	11,153	0.13%
2020/01/07	6	23.58	1	23.55	23.55	5	10,817	0.05%
2020/01/06	4	23.70	2	23.70	23.70	2	10,787	0.02%
2020/01/03	1	23.75	1	23.70	23.85	0	10,770	0.00%
2020/01/02	13	23.68	2	23.70	23.70	11	10,775	0.10%
2019/12/31	6	23.74	6	23.75	23.70	0	10,678	0.00%
2019/12/30	1	23.95	0	0.00	23.95	1	10,638	0.01%
2019/12/27	1	23.80	6	23.95	23.95	-5	10,620	-0.05%
2019/12/26	1	23.75	1	23.80	23.85	0	10,649	0.00%
2019/12/25	4	23.75	0	0.00	23.85	4	10,913	0.04%
2019/12/24	1	23.80	0.5	23.85	23.85	0.5	11,117	0.00%
2019/12/23	2	23.75	16	23.82	23.95	-14	11,246	-0.12%
2019/12/20	10	23.95	1	23.95	23.90	9	11,508	0.08%
2019/12/19	3	23.95	17	23.82	24.00	-14	11,463	-0.12%
2019/12/18	1	23.90	2	23.90	23.90	-1	11,314	-0.01%
2019/12/17	0	0.00	12	23.43	23.60	-12	11,273	-0.11%
2019/12/16	0	0.00	5	23.30	23.20	-5	11,028	-0.05%
2019/12/13	0	0.00	1	23.30	23.30	-1	11,039	-0.01%
2019/12/12	0	0.00	1	23.10	23.10	-1	10,927	-0.01%
2019/12/11	0	0.00	2	23.00	22.95	-2	10,866	-0.02%
2019/12/09	6	22.90	0	0.00	23.00	6	11,082	0.05%
2019/12/06	5	22.80	0	0.00	22.95	5	11,363	0.04%
2019/12/05	0	0.00	8	22.95	22.90	-8	11,528	-0.07%
2019/12/04	0	0.00	0.3	23.00	23.00	-0.3	11,564	0.00%
2019/12/03	0	0.00	1	23.00	23.00	-1	11,580	-0.01%
2019/12/02	0	0.00	21	22.95	22.90	-21	11,616	-0.18%
2019/11/29	1	22.95	0	0.00	22.95	1	11,612	0.01%
2019/11/28	1	23.00	1	23.00	23.00	-0.1	11,593	0.00%
2019/11/27	1.3	22.96	5	23.00	23.00	-3.7	11,783	-0.03%
2019/11/26	8	23.00	12	22.99	23.00	-4	11,788	-0.03%
2019/11/22	0	0.00	5	22.80	22.90	-5	11,170	-0.04%
2019/11/21	12	22.66	0	0.00	22.65	12	11,226	0.11%
2019/11/19	0.3	22.90	1.2	22.82	22.90	-0.9	11,302	-0.01%
2019/11/18	1	22.60	0	0.00	22.80	1	11,331	0.01%
2019/11/15	33	22.65	0	0.00	22.60	33	11,356	0.29%
2019/11/14	1	22.50	0	0.00	22.60	1	11,438	0.01%
2019/11/13	5	22.60	4	22.70	22.60	1	11,539	0.01%
2019/11/12	20	22.80	2	22.73	22.80	18	11,527	0.16%
2019/11/11	2	22.65	2	22.65	22.80	0	11,606	0.00%
2019/11/08	3	22.75	2	22.65	22.80	1	11,848	0.01%
2019/11/07	0.1	22.80	2	22.80	22.75	-1.9	12,405	-0.02%
2019/11/06	1	22.70	0	0.00	22.75	1	12,798	0.01%
2019/11/05	3	22.62	13.1	22.65	22.75	-10.1	12,933	-0.08%
2019/11/04	4	22.61	13.1	22.60	22.70	-9.1	13,020	-0.07%
2019/11/01	0	0.00	25	22.45	22.50	-25	13,185	-0.19%
2019/10/31	1	22.35	1	22.30	22.35	0	13,385	0.00%
2019/10/30	5	22.23	1.1	22.31	22.35	3.9	13,344	0.03%
2019/10/29	3	22.25	4	22.25	22.30	-1	13,517	-0.01%
2019/10/28	1	22.30	25.2	22.30	22.30	-24.2	13,625	-0.18%
2019/10/25	0.2	22.30	2	22.20	22.30	-1.8	13,741	-0.01%
2019/10/24	5	22.10	3	22.15	22.20	2	13,792	0.01%
2019/10/23	17	21.95	0	0.00	22.00	17	13,820	0.12%
2019/10/22	3	22.18	0	0.00	22.25	3	13,707	0.02%
2019/10/21	0	0.00	0	22.25	22.20	0	13,680	0.00%
2019/10/18	1	22.05	1	22.10	22.05	0	13,716	0.00%
2019/10/17	12	22.17	0	0.00	22.10	12	13,774	0.09%
2019/10/16	2	22.15	0.1	22.15	22.10	1.9	13,738	0.01%
2019/10/15	1	22.00	3	21.97	22.05	-2	13,859	-0.01%
2019/10/14	1	21.95	0	0.00	22.05	1	13,958	0.01%
2019/10/09	12	21.98	1	21.95	21.85	11	13,990	0.08%
2019/10/08	1	22.00	15	22.10	22.10	-14	13,947	-0.10%
2019/10/07	10	21.93	0	0.00	21.90	10	13,985	0.07%
2019/10/03	12	21.89	0	0.00	21.80	12	14,166	0.08%
2019/10/02	4.5	22.07	1	22.05	21.95	3.5	14,160	0.02%
2019/10/01	11.7	22.10	0	0.00	22.05	11.7	14,155	0.08%
2019/09/27	7	21.85	0	0.00	21.80	7	13,955	0.05%
2019/09/26	0.7	22.10	1	21.95	21.95	-0.3	13,866	0.00%
2019/09/25	2	21.90	1.2	22.03	22.10	0.8	13,860	0.01%
2019/09/24	1	22.10	0	0.00	22.15	1	13,610	0.01%
2019/09/23	1.8	22.29	0	0.00	22.20	1.8	13,511	0.01%
2019/09/19	0	0.00	6	22.20	22.25	-6	13,402	-0.04%
2019/09/18	10	22.20	5.4	22.21	22.25	4.6	13,475	0.03%
2019/09/17	0	0.00	7	22.20	22.20	-7	13,455	-0.05%
2019/09/12	0	0.00	36.4	22.05	22.00	-36.4	13,649	-0.27%
2019/09/11	3	21.98	0	0.00	22.00	3	13,909	0.02%
2019/09/10	1	21.90	1	21.90	22.00	0	13,768	0.00%
2019/09/09	7	21.55	11.3	21.51	21.65	-4.3	13,534	-0.03%
2019/09/06	3.6	21.50	1	21.45	21.55	2.6	13,409	0.02%
2019/09/05	1	21.45	1	21.40	21.50	0	13,401	0.00%
2019/09/04	4	21.29	0	0.00	21.45	4	13,652	0.03%
2019/09/03	1	21.40	0	0.00	21.35	1	13,704	0.01%
2019/08/30	1	21.45	0	0.00	21.50	1	14,109	0.01%
2019/08/29	2	21.15	0	0.00	21.20	2	14,016	0.01%
2019/08/28	5	21.28	8	21.30	21.20	-3	14,105	-0.02%
2019/08/27	0	0.00	1	21.20	21.25	-1	14,236	-0.01%
2019/08/23	0	0.00	0.1	21.50	21.45	-0.1	14,436	0.00%
2019/08/22	0	0.00	2	21.25	21.35	-2	14,497	-0.01%
2019/08/21	9	21.21	0	0.00	21.15	9	14,802	0.06%
2019/08/20	3	21.30	0.1	21.40	21.30	2.9	14,756	0.02%
2019/08/19	6	21.34	0.8	21.45	21.35	5.2	14,771	0.04%
2019/08/16	1	21.10	0	0.00	21.25	1	14,775	0.01%
2019/08/15	5	21.08	8	21.18	21.15	-3	14,743	-0.02%
2019/08/14	3	21.27	0	0.00	21.20	3	14,896	0.02%
2019/08/13	9	21.27	1	21.15	21.15	8	14,958	0.05%
2019/08/12	60	21.51	1	21.50	21.55	59	14,659	0.40%
2019/08/08	17	22.76	8.5	22.75	22.80	8.5	14,130	0.06%
2019/08/07	3	22.73	24	22.76	22.70	-21	13,781	-0.15%
2019/08/06	14	22.77	5	22.87	22.80	9	13,633	0.07%
2019/08/05	2	22.90	5	22.90	23.00	-3	13,534	-0.02%
2019/08/02	2	22.83	2	22.85	22.95	0	13,376	0.00%
2019/08/01	4	23.10	0	0.00	23.10	4	13,283	0.03%
2019/07/31	0	0.00	5	23.32	23.40	-5	13,181	-0.04%
2019/07/30	0	0.00	1	23.20	23.25	-1	12,971	-0.01%
2019/07/26	7	23.09	1.9	23.13	23.10	5.1	13,022	0.04%
2019/07/25	6	23.05	0.1	23.10	23.15	6	13,305	0.04%
2019/07/24	1	23.05	9	23.10	23.10	-8	13,494	-0.06%
2019/07/23	1	23.15	1	23.15	23.10	0	13,579	0.00%
2019/07/22	1	23.05	262.2	23.09	23.10	-261.2	13,645	-1.91%	大賣/鉅額交易
2019/07/19	0	0.00	52.1	23.10	23.10	-52.1	13,669	-0.38%
2019/07/15	0	0.00	18	22.90	22.90	-18	13,661	-0.13%
2019/07/11	3	22.85	8	22.90	22.90	-5	13,821	-0.04%
2019/07/09	0.3	22.75	0	0.00	22.70	0.3	13,823	0.00%
2019/07/05	1.2	22.76	1	22.85	22.85	0.2	13,944	0.00%
2019/07/04	1	22.75	4	22.76	22.80	-3	14,021	-0.02%
2019/07/03	0	0.00	9	22.80	22.75	-9	14,147	-0.06%
2019/07/02	0	0.00	1	22.75	22.80	-1	14,214	-0.01%
2019/07/01	2	22.80	10	22.74	22.75	-8	14,227	-0.06%
2019/06/27	0	0.00	26	22.74	22.75	-26	14,267	-0.18%
2019/06/26	0.6	22.70	0	0.00	22.70	0.6	14,310	0.00%
2019/06/25	1	22.65	9	22.67	22.70	-8	14,438	-0.06%
2019/06/19	0	0.00	6.5	22.61	22.70	-6.5	14,359	-0.05%
2019/06/17	0	0.00	1	22.40	22.20	-1	14,261	-0.01%
2019/06/14	0	0.00	13	22.15	22.20	-13	14,344	-0.09%
2019/06/13	1	22.00	5	22.20	22.15	-4	14,388	-0.03%
2019/06/12	12	21.91	17.4	21.94	21.95	-5.4	14,568	-0.04%
2019/06/11	15	22.41	0	0.00	22.25	15	14,295	0.10%
2019/06/06	7	22.51	9.1	22.60	22.70	-2.1	14,044	-0.01%
2019/06/05	1	22.55	6	22.63	22.50	-5	13,920	-0.04%
2019/06/04	0	0.00	20	22.45	22.60	-20	13,830	-0.14%
2019/06/03	2	22.30	0	0.00	22.35	2	13,739	0.01%
2019/05/31	0	0.00	3	22.45	22.60	-3	13,666	-0.02%
2019/05/30	1	22.40	1	22.35	22.45	0	13,369	0.00%
2019/05/29	0	0.00	37.7	22.22	22.30	-37.7	13,525	-0.28%
2019/05/28	0	0.00	1	22.10	22.20	-1	13,567	-0.01%
2019/05/27	9	22.15	107	22.10	22.15	-98	13,278	-0.74%	大賣/
2019/05/24	6	22.04	5.9	22.10	22.10	0.1	13,360	0.00%
2019/05/23	4	21.95	5	22.00	21.90	-1	13,387	-0.01%
2019/05/22	1	21.90	0	0.00	21.95	1	13,370	0.01%
2019/05/21	4	22.11	98.1	22.15	22.20	-94.1	13,414	-0.70%
2019/05/20	1	21.90	174.3	21.86	21.85	-173.3	13,181	-1.31%	大賣/鉅額交易
2019/05/17	4	21.55	5	21.74	21.55	-1	13,055	-0.01%
2019/05/16	0	0.00	2	21.55	21.50	-2	13,093	-0.02%
2019/05/15	31	21.51	0	0.00	21.50	31	13,179	0.24%
2019/05/14	20	21.45	0	0.00	21.40	20	13,298	0.15%
2019/05/13	9	21.56	0	0.00	21.50	9	13,300	0.07%
2019/05/10	10	21.85	11	21.85	21.60	-1	13,452	-0.01%
2019/05/09	3	21.75	0	0.00	21.70	3	13,437	0.02%
2019/05/07	0	0.00	2	22.00	21.95	-2	13,383	-0.01%
2019/05/06	4	21.83	0	0.00	21.80	4	13,447	0.03%
2019/05/03	0	0.00	55	22.05	22.00	-55	13,361	-0.41%
2019/05/02	11	22.08	0	0.00	22.00	11	13,187	0.08%
2019/04/30	5	22.00	24	21.99	22.05	-19	12,997	-0.15%
2019/04/29	0	0.00	111	21.90	21.90	-111	12,813	-0.87%	大賣/鉅額交易
2019/04/26	0.3	21.60	3.3	21.55	21.60	-3.1	12,793	-0.02%
2019/04/25	0	0.00	1.2	21.56	21.60	-1.2	12,795	-0.01%
2019/04/24	0	0.00	2	21.50	21.50	-2	12,837	-0.02%
2019/04/23	2.3	21.36	0	0.00	21.40	2.3	13,070	0.02%
2019/04/22	0	0.00	20	21.41	21.35	-20	13,112	-0.15%
2019/04/19	0	0.00	26	21.50	21.55	-26	13,184	-0.20%
2019/04/18	1	21.25	0	0.00	21.35	1	13,089	0.01%
2019/04/16	1	21.30	50	21.30	21.30	-49	13,163	-0.37%
2019/04/15	0	0.00	72.3	21.30	21.30	-72.3	13,179	-0.55%
2019/04/12	0	0.00	110	21.30	21.30	-110	13,147	-0.84%	大賣/鉅額交易
2019/04/11	0	0.00	16	21.28	21.30	-16	13,060	-0.12%
2019/04/10	0	0.00	1.8	21.27	21.30	-1.8	13,026	-0.01%
2019/04/09	0	0.00	2	21.25	21.25	-2	13,024	-0.02%
2019/04/08	1	21.15	0.1	21.20	21.15	0.9	12,939	0.01%
2019/04/03	0	0.00	70	21.15	21.20	-70	12,791	-0.55%
2019/04/01	1	21.10	0	0.00	21.10	1	12,738	0.01%
2019/03/29	2.4	21.06	0	0.00	21.10	2.4	12,527	0.02%
2019/03/28	10	21.00	1	21.05	21.05	9	12,396	0.07%
2019/03/27	2	21.00	0	0.00	21.10	2	12,282	0.02%
2019/03/26	0.4	21.10	20	20.96	21.10	-19.6	12,412	-0.16%
2019/03/20	2	21.00	0	0.00	21.10	2	12,349	0.02%
2019/03/19	6.3	21.00	1.3	21.04	21.00	5	12,260	0.04%
2019/03/18	1	20.95	0.6	21.00	21.00	0.4	12,225	0.00%
2019/03/14	0.4	21.00	0	0.00	20.95	0.4	12,020	0.00%
2019/03/13	0	0.00	0.1	21.00	21.00	-0.1	12,131	0.00%
2019/03/12	9	20.97	5	21.00	21.00	4	12,198	0.03%
2019/03/11	0	0.00	157.5	20.90	20.80	-157.5	12,255	-1.29%	大賣/鉅額交易
2019/03/08	13	20.89	1	20.85	20.85	12	12,463	0.10%
2019/03/07	11	20.90	7	20.85	20.95	4	13,755	0.03%
2019/03/06	0	0.00	3.9	20.87	20.90	-3.9	13,759	-0.03%
2019/03/04	1	20.70	0	0.00	20.95	1	13,833	0.01%
2019/02/27	2	20.78	0	0.00	20.80	2	13,662	0.01%
2019/02/26	1	20.75	0	0.00	20.80	1	13,556	0.01%
2019/02/22	0	0.00	8	20.70	20.80	-8	13,473	-0.06%
2019/02/20	1	20.60	15	20.60	20.60	-14	13,380	-0.10%
2019/02/19	1	20.60	0	0.00	20.55	1	13,330	0.01%
2019/02/15	2	20.50	1	20.55	20.50	1	13,282	0.01%
2019/02/13	2	20.60	0	0.00	20.60	2	13,139	0.02%
2019/02/11	0	0.00	75	20.40	20.40	-75	13,010	-0.58%
2019/01/30	0	0.00	3	20.40	20.40	-3	12,914	-0.02%
2019/01/29	1	20.35	2	20.30	20.35	-1	12,803	-0.01%
2019/01/28	0	0.00	6	20.30	20.30	-6	12,742	-0.05%
2019/01/25	2	20.25	3	20.25	20.25	-1	12,709	-0.01%
2019/01/24	5	20.10	0	0.00	20.20	5	12,642	0.04%
2019/01/23	5	20.10	0	0.00	20.10	5	12,812	0.04%
2019/01/22	0	0.00	11	20.15	20.25	-11	12,967	-0.08%
2019/01/21	0	0.00	1.2	20.20	20.15	-1.2	12,872	-0.01%
2019/01/18	1	20.00	6	20.08	20.20	-5	12,918	-0.04%
2019/01/17	3	19.98	34	20.00	20.05	-31	13,148	-0.24%
2019/01/16	0	0.00	10	20.05	20.00	-10	13,252	-0.08%
2019/01/15	3	19.95	0	0.00	20.15	3	13,330	0.02%
2019/01/14	0	0.00	1	20.00	20.20	-1	13,072	-0.01%
2019/01/10	1	20.20	0	0.00	20.20	1	13,134	0.01%
2019/01/09	7	20.14	63.1	20.10	20.20	-56.1	13,208	-0.42%
2019/01/08	50	19.90	0	0.00	19.95	50	13,166	0.38%
2019/01/07	3	19.95	4	19.95	20.00	-1	13,344	-0.01%
2019/01/04	1	19.75	20	19.80	19.85	-19	13,757	-0.14%
2019/01/02	1	19.75	3	19.75	19.80	-2	14,784	-0.01%
2018/12/27	2	19.85	0	0.00	19.85	2	15,072	0.01%
2018/12/26	2	19.65	20	19.70	19.70	-18	15,158	-0.12%
2018/12/25	0	0.00	15	19.70	19.65	-15	15,243	-0.10%
2018/12/24	1	19.70	0	0.00	19.80	1	15,418	0.01%
2018/12/19	2	19.70	0	0.00	19.90	2	15,710	0.01%
2018/12/18	2	19.85	0	0.00	19.80	2	15,626	0.01%
2018/12/17	2	19.80	0	0.00	19.85	2	15,797	0.01%
2018/12/14	3	19.83	0	0.00	19.95	3	15,718	0.02%
2018/12/13	2	19.90	0	0.00	19.90	2	15,678	0.01%
2018/12/11	2	19.73	100	19.75	19.75	-98	15,534	-0.63%
2018/12/10	3	19.75	50	19.80	19.75	-47	15,478	-0.30%
2018/12/07	6	19.85	50.4	19.90	19.85	-44.4	15,470	-0.29%
2018/12/06	2.5	19.92	0	0.00	19.90	2.5	15,479	0.02%
2018/12/05	1	19.95	0	0.00	19.95	1	15,370	0.01%
2018/12/04	55	20.00	10	20.00	20.00	45	15,341	0.29%
2018/12/03	3	20.10	10.1	20.15	20.05	-7.1	15,249	-0.05%
2018/11/30	13	20.16	3.2	20.29	19.95	9.8	14,999	0.07%
2018/11/29	2	20.25	1.1	20.30	20.20	0.9	13,787	0.01%
2018/11/27	1.1	20.35	0	0.00	20.35	1.1	13,689	0.01%
2018/11/26	15	20.30	2	20.45	20.20	13	13,754	0.09%
2018/11/22	1	20.30	130	20.31	20.35	-129	13,672	-0.94%	大賣/鉅額交易
2018/11/20	0	0.00	100	20.40	20.40	-100	13,651	-0.73%
2018/11/19	3	20.40	7	20.41	20.45	-4	13,610	-0.03%
2018/11/16	17	20.35	1	20.40	20.40	16	13,653	0.12%
2018/11/15	0	0.00	2	20.30	20.30	-2	13,690	-0.01%
2018/11/14	0	0.00	5	20.10	20.40	-5	13,744	-0.04%
2018/11/13	109	20.00	0	0.00	20.00	109	13,770	0.79%	大買/鉅額交易
2018/11/09	5	20.25	8.2	20.24	20.25	-3.2	13,745	-0.02%
2018/11/08	5	20.25	8	20.08	20.30	-3	13,805	-0.02%
2018/11/07	4	19.94	100	20.00	20.00	-96	13,680	-0.70%
2018/11/06	1	19.75	0	0.00	19.85	1	13,744	0.01%
2018/11/05	0	0.00	1	19.70	19.75	-1	14,503	-0.01%
2018/11/02	1	19.50	2	19.65	19.65	-1	15,174	-0.01%
2018/11/01	41	19.45	0	0.00	19.40	41	15,487	0.26%
2018/10/31	19	19.53	3	19.55	19.55	16	15,679	0.10%
2018/10/30	5	19.30	0	0.00	19.40	5	15,741	0.03%
2018/10/29	3	19.37	1	19.35	19.40	2	15,706	0.01%
2018/10/26	10	19.45	1	19.45	19.50	9	15,824	0.06%
2018/10/25	2	19.30	12	19.31	19.40	-10	15,814	-0.06%
2018/10/24	2	19.38	0	0.00	19.50	2	15,712	0.01%
2018/10/23	7	19.64	0	0.00	19.60	7	15,663	0.04%
2018/10/22	7	19.74	4.1	19.90	19.90	2.9	15,776	0.02%
2018/10/19	3	19.72	0	0.00	19.85	3	15,905	0.02%
2018/10/18	5.5	19.75	5	19.80	19.80	0.5	15,881	0.00%
2018/10/17	82	19.84	0	0.00	19.75	82	15,910	0.52%
2018/10/16	22	19.79	0	0.00	19.80	22	15,759	0.14%
2018/10/15	17	19.85	10	19.93	19.80	7	15,581	0.04%
2018/10/12	33	19.80	11	19.80	20.10	22	15,337	0.14%
2018/10/11	61	20.04	241	20.13	19.95	-180	14,895	-1.21%	大賣/鉅額交易
2018/10/09	2	20.58	13	20.65	20.60	-11	13,961	-0.08%
2018/10/08	2	20.48	1.3	20.52	20.50	0.7	13,803	0.01%
2018/10/05	1	20.40	3.1	20.45	20.40	-2.1	13,606	-0.02%
2018/10/04	11	20.50	1	20.45	20.50	10	13,384	0.07%
2018/10/03	9	20.58	0	0.00	20.55	9	13,224	0.07%
2018/10/02	5	20.78	0	0.00	20.60	5	13,181	0.04%
2018/10/01	1	20.80	0.2	20.95	20.85	0.8	13,018	0.01%
2018/09/28	3	20.78	0	0.00	20.80	3	13,046	0.02%
2018/09/27	2	20.78	1.5	20.83	20.95	0.5	12,889	0.00%
2018/09/21	150	20.70	0	0.00	20.70	150	12,669	1.18%	大買/鉅額交易
2018/09/20	8	20.60	5	20.60	20.60	3	12,513	0.02%
2018/09/19	0	0.00	1.3	20.60	20.55	-1.3	12,606	-0.01%
2018/09/17	3	20.42	0	0.00	20.40	3	12,752	0.02%
2018/09/14	9	20.46	3	20.45	20.45	6	12,890	0.05%
2018/09/13	201	20.45	20	20.45	20.55	181	13,007	1.39%	大買/鉅額交易
2018/09/12	2	20.35	11	20.40	20.40	-9	13,026	-0.07%
2018/09/11	0	0.00	14.5	20.37	20.40	-14.5	13,095	-0.11%
2018/09/10	3	20.35	10	20.40	20.35	-7	13,387	-0.05%
2018/09/07	0	0.00	69	20.43	20.40	-69	13,665	-0.50%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/05	5	20.35	96	20.40	20.35	-91	13,747	-0.66%
2018/09/04	2	20.43	0.3	20.65	20.45	1.7	13,715	0.01%
2018/09/03	11	20.45	1.1	20.47	20.50	9.9	13,686	0.07%
2018/08/31	1	20.45	5	20.40	20.55	-4	13,770	-0.03%
2018/08/30	5	20.40	3	20.40	20.40	2	13,775	0.01%
2018/08/29	0.7	20.50	0	0.00	20.50	0.7	13,910	0.01%
2018/08/27	4	20.40	0	0.00	20.35	4	13,980	0.03%
2018/08/24	1	20.50	0	0.00	20.50	1	14,136	0.01%
2018/08/23	1	20.45	39.7	20.49	20.55	-38.7	15,122	-0.26%
2018/08/22	72	20.45	0	0.00	20.50	72	15,393	0.47%
2018/08/21	26	20.40	0	0.00	20.45	26	15,264	0.17%
2018/08/20	26	20.26	10	20.30	20.35	16	15,243	0.10%
2018/08/17	1	20.25	12	20.30	20.25	-11	15,218	-0.07%
2018/08/16	3	20.15	0	0.00	20.15	3	15,237	0.02%
2018/08/15	5	20.27	14	20.26	20.20	-9	15,188	-0.06%
2018/08/14	2	20.35	0	0.00	20.35	2	15,051	0.01%
2018/08/13	30	20.35	3	20.40	20.40	27	15,029	0.18%
2018/08/10	50	20.43	11	20.50	20.50	39	14,979	0.26%
2018/08/09	25	21.34	39	21.34	21.35	-14	14,262	-0.10%
2018/08/08	1	21.20	28	21.25	21.30	-27	13,596	-0.20%
2018/08/07	101	21.25	14	21.23	21.25	87	13,425	0.65%	大買/
2018/08/06	2	21.10	27	21.11	21.20	-25	13,258	-0.19%
2018/08/03	2	20.95	10	21.00	21.05	-8	13,145	-0.06%
2018/08/02	4	21.03	0	0.00	20.95	4	13,076	0.03%
2018/08/01	2	21.00	0	21.05	21.05	2	12,969	0.02%
2018/07/31	3	21.00	0	0.00	21.05	3	12,901	0.02%
2018/07/27	16	20.86	10	21.00	21.00	6	12,644	0.05%
2018/07/26	0	0.00	1	20.85	20.90	-1	12,461	-0.01%
2018/07/25	6	20.79	0	0.00	20.80	6	12,412	0.05%
2018/07/24	5.4	20.80	2	20.80	20.85	3.4	12,438	0.03%
2018/07/23	6	20.65	0	0.00	20.75	6	12,613	0.05%
2018/07/20	6	20.65	13.2	20.65	20.70	-7.2	12,632	-0.06%
2018/07/18	0	0.00	1	20.75	20.75	-1	12,722	-0.01%
2018/07/17	0	0.00	56	20.60	20.60	-56	12,746	-0.44%
2018/07/13	4	20.60	0	0.00	20.65	4	12,872	0.03%
2018/07/12	1	20.55	10	20.55	20.60	-9	12,895	-0.07%
2018/07/11	12	20.37	0	0.00	20.40	12	12,950	0.09%
2018/07/10	5	20.48	0	0.00	20.50	5	12,983	0.04%
2018/07/09	0	0.00	1	20.35	20.35	-1	13,016	-0.01%
2018/07/06	36	20.21	0	0.00	20.25	36	13,005	0.28%
2018/07/05	7	20.26	1	20.20	20.20	6	12,962	0.05%
2018/07/03	1	20.30	1	20.25	20.20	0	13,139	0.00%
2018/07/02	0	0.00	1	20.35	20.30	-1	13,109	-0.01%
2018/06/28	3	20.42	0	0.00	20.35	3	12,928	0.02%
2018/06/27	3	20.35	5	20.36	20.35	-2	12,830	-0.02%
2018/06/26	15	20.37	0	0.00	20.35	15	12,851	0.12%
2018/06/25	20	20.45	10	20.50	20.45	10	12,814	0.08%
2018/06/22	2	20.50	10	20.60	20.65	-8	12,807	-0.06%
2018/06/21	5	20.50	0	0.00	20.50	5	12,710	0.04%
2018/06/20	60	20.60	2	20.50	20.50	58	12,782	0.45%
2018/06/19	22	20.52	5	20.65	20.40	17	12,743	0.13%
2018/06/14	15	20.76	0	0.00	20.70	15	12,164	0.12%
2018/06/13	2.8	20.88	0.2	20.90	20.90	2.6	12,149	0.02%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/08	2	21.00	0	0.00	21.05	2	12,609	0.02%
2018/06/07	0	0.00	27	21.01	21.10	-27	12,728	-0.21%
2018/06/06	0	0.00	4	20.93	21.00	-4	12,734	-0.03%
2018/06/05	0	0.00	2	20.85	20.90	-2	12,607	-0.02%
2018/06/04	0	0.00	13	20.82	20.85	-13	12,524	-0.10%
2018/06/01	18	20.36	17.9	20.57	20.75	0.1	12,550	0.00%
2018/05/31	7	20.38	0	0.00	20.35	7	12,429	0.06%
2018/05/30	33	20.64	0	0.00	20.55	33	11,583	0.28%
2018/05/29	2	20.85	0	0.00	20.95	2	11,488	0.02%
2018/05/28	16	20.86	0	0.00	20.95	16	11,623	0.14%
2018/05/23	8	20.68	0	0.00	20.60	8	12,047	0.07%
2018/05/22	0	0.00	3	20.75	20.70	-3	12,129	-0.02%
2018/05/21	4.1	20.75	11.7	20.80	20.80	-7.6	12,281	-0.06%
2018/05/18	1	20.70	15	20.70	20.80	-14	12,497	-0.11%
2018/05/17	2	20.60	0	0.00	20.65	2	12,745	0.02%
2018/05/16	7	20.61	0	20.65	20.65	7	12,786	0.05%
2018/05/14	5	20.55	7	20.70	20.70	-2	13,806	-0.01%
2018/05/11	0	0.00	12	20.52	20.60	-12	13,895	-0.09%
2018/05/10	7	20.31	0	0.00	20.35	7	13,823	0.05%
2018/05/09	7	20.31	0	0.00	20.30	7	13,841	0.05%
2018/05/08	5	20.30	0	0.00	20.35	5	13,913	0.04%
2018/05/04	8	20.31	1	20.35	20.30	7	13,988	0.05%
2018/05/03	3	20.40	0	0.00	20.40	3	13,969	0.02%
2018/05/02	1	20.35	0.1	20.50	20.45	0.9	14,052	0.01%
2018/04/27	0	0.00	100	20.30	20.45	-100	14,028	-0.71%
2018/04/26	1	20.55	0	0.00	20.50	1	13,954	0.01%
2018/04/25	0	0.00	51	20.40	20.50	-51	13,979	-0.36%
2018/04/24	0	0.00	6	20.45	20.50	-6	14,070	-0.04%
2018/04/23	0	0.00	10	20.40	20.50	-10	14,225	-0.07%
2018/04/20	10	20.40	0	0.00	20.40	10	14,265	0.07%
2018/04/19	0	0.00	10.4	20.30	20.40	-10.4	14,392	-0.07%
2018/04/18	4	20.20	3.1	20.25	20.25	0.9	14,412	0.01%
2018/04/17	6	20.18	0	0.00	20.25	6	14,531	0.04%
2018/04/13	3.3	20.27	5	20.30	20.30	-1.7	14,736	-0.01%
2018/04/12	0	0.00	4	20.30	20.35	-4	14,991	-0.03%
2018/04/11	1	20.30	0	0.00	20.30	1	15,149	0.01%
2018/04/10	5	20.23	0	0.00	20.30	5	15,179	0.03%
2018/04/09	4	20.18	0	0.00	20.20	4	15,205	0.03%
2018/03/29	3	20.13	1	20.20	20.25	2	15,097	0.01%
2018/03/28	0	0.00	18	20.20	20.20	-18	14,917	-0.12%
2018/03/27	4	20.10	20	20.18	20.20	-16	14,848	-0.11%
2018/03/26	0	0.00	10	20.05	20.05	-10	14,743	-0.07%
2018/03/23	6	20.01	10	20.00	20.05	-4	14,680	-0.03%
2018/03/22	0	0.00	0.2	20.15	20.15	-0.2	14,604	0.00%
2018/03/21	2.3	20.10	0	0.00	20.10	2.3	14,523	0.02%
2018/03/20	7.3	20.13	0	0.00	20.10	7.3	14,697	0.05%
2018/03/19	0	0.00	52.4	20.20	20.20	-52.4	14,759	-0.36%
2018/03/16	1.1	20.10	4	20.10	20.15	-2.9	14,755	-0.02%
2018/03/15	0	0.00	10	20.14	20.05	-10	14,458	-0.07%
2018/03/14	1.5	20.15	2	20.15	20.15	-0.5	14,458	0.00%
2018/03/13	0	0.00	2	20.10	20.15	-2	14,528	-0.01%
2018/03/12	0	0.00	30.1	20.00	20.05	-30.1	14,424	-0.21%
2018/03/09	10	20.00	0	0.00	20.00	10	14,647	0.07%
2018/03/08	1	19.90	10	19.91	19.90	-9	14,711	-0.06%
2018/03/07	0	0.00	10	19.95	19.85	-10	14,827	-0.07%
2018/03/06	3	19.90	3	19.90	19.95	0	14,871	0.00%
2018/03/05	15	19.81	2	19.88	19.80	13	15,202	0.09%
2018/03/02	7	19.78	2	19.75	19.80	5	15,164	0.03%
2018/03/01	5	20.00	1	19.95	19.95	4	15,094	0.03%
2018/02/27	17	20.11	0.6	20.10	20.00	16.4	15,014	0.11%
2018/02/26	3	20.08	0	0.00	20.10	3	14,821	0.02%
2018/02/23	30	19.93	0	0.00	19.90	30	14,730	0.20%
2018/02/22	12	19.70	5	19.75	19.85	7	14,828	0.05%
2018/02/21	7	19.69	6.8	19.72	19.75	0.2	14,934	0.00%
2018/02/12	39	19.46	0	0.00	19.45	39	14,828	0.26%
2018/02/09	5	19.48	2	19.50	19.45	3	14,731	0.02%
2018/02/08	16	19.68	2	19.65	19.70	14	14,738	0.09%
2018/02/07	38	19.75	64	19.75	19.65	-26	14,846	-0.18%
2018/02/06	38	19.58	28	19.51	19.50	10	14,673	0.07%
2018/02/05	2	20.00	0	0.00	20.10	2	13,880	0.01%
2018/02/02	0	0.00	0	20.10	20.15	0	13,758	0.00%
2018/02/01	0	0.00	20	20.20	20.15	-20	13,744	-0.15%
2018/01/31	3	20.00	80	20.05	20.15	-77	13,795	-0.56%
2018/01/30	3	20.20	0	0.00	20.05	3	13,776	0.02%
2018/01/29	5	20.10	41	20.13	20.20	-36	13,903	-0.26%
2018/01/26	0	0.00	10	20.10	20.05	-10	14,056	-0.07%
2018/01/25	0	0.00	7	20.09	20.10	-7	14,021	-0.05%
2018/01/24	1	19.95	0.1	20.00	20.00	0.9	14,001	0.01%
2018/01/23	0	0.00	1	20.00	20.00	-1	14,034	-0.01%
2018/01/22	1	20.00	2	20.00	20.00	-1	14,205	-0.01%
2018/01/19	14	20.00	11	20.00	20.05	3	14,874	0.02%
2018/01/18	5	20.00	2	20.10	20.05	3	15,315	0.02%
2018/01/17	49.2	20.02	10	20.05	20.05	39.2	15,281	0.26%
2018/01/16	1	19.95	0	0.00	20.00	1	15,215	0.01%
2018/01/15	100	19.95	61	19.97	20.00	39	15,109	0.26%
2018/01/12	1	19.80	1	19.80	19.85	0	15,158	0.00%
2018/01/10	10	19.82	1	19.80	19.85	9	15,259	0.06%
2018/01/09	0	0.00	2	19.85	19.85	-2	15,173	-0.01%
2018/01/08	14	19.84	21	19.83	19.85	-7	15,307	-0.05%
2018/01/05	0.4	19.70	33	19.64	19.70	-32.6	15,164	-0.22%
2018/01/04	3	19.60	23	19.55	19.60	-20	15,330	-0.13%
2018/01/03	1	19.55	0	0.00	19.55	1	15,580	0.01%
2018/01/02	2	19.53	37	19.50	19.55	-35	15,625	-0.22%