第一金 (2892)-元大-前金券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	0.3	27.37	1	27.35	27.60	-0.7	17,667	0.00%
2024/11/20	1.3	27.70	8	27.86	27.60	-6.7	17,502	-0.04%
2024/11/19	1.1	27.65	44.3	27.93	27.95	-43.2	17,178	-0.25%
2024/11/18	0	0.00	23.5	27.55	27.65	-23.5	16,318	-0.14%
2024/11/15	0	0.00	25	27.12	27.30	-25	15,690	-0.16%
2024/11/14	19.4	26.35	0	0.00	26.20	19.4	15,041	0.13%
2024/11/13	6.8	26.45	10	26.75	26.60	-3.2	14,887	-0.02%
2024/11/12	22	26.54	0	0.00	26.50	22	14,595	0.15%
2024/11/11	1.2	26.76	0	0.00	26.75	1.2	14,234	0.01%
2024/11/08	8	26.84	0.3	26.90	26.80	7.7	14,328	0.05%
2024/11/07	16.3	26.83	2	26.80	26.80	14.3	14,622	0.10%
2024/11/06	0.1	27.00	5	26.95	26.90	-4.9	15,006	-0.03%
2024/11/05	10.1	27.00	0	27.10	27.10	10.1	15,478	0.07%
2024/11/04	3.1	27.00	0	0.00	27.10	3.1	15,955	0.02%
2024/11/01	11.3	26.81	1.2	26.99	27.00	10.1	16,582	0.06%
2024/10/30	0	27.13	0	0.00	27.15	0	16,516	0.00%
2024/10/29	33.3	27.00	5	27.10	27.10	28.3	16,598	0.17%
2024/10/28	20.4	27.07	0	0.00	27.35	20.4	16,654	0.12%
2024/10/25	0	0.00	3.1	27.31	27.35	-3.1	16,774	-0.02%
2024/10/24	5.4	27.06	0	0.00	27.25	5.4	17,001	0.03%
2024/10/23	2.3	27.25	0	0.00	27.15	2.3	17,176	0.01%
2024/10/22	0	0.00	1	27.40	27.50	-1	17,223	-0.01%
2024/10/21	0.5	27.40	0	0.00	27.25	0.5	17,241	0.00%
2024/10/18	0	0.00	85	27.46	27.60	-85	17,317	-0.49%
2024/10/17	1.2	27.05	0.1	27.15	27.15	1.1	17,415	0.01%
2024/10/16	71.2	27.00	0	0.00	27.05	71.2	17,461	0.41%
2024/10/15	11.3	27.13	1.1	27.06	27.35	10.2	17,420	0.06%
2024/10/14	6	26.93	4	26.90	26.90	2	17,329	0.01%
2024/10/11	2.5	26.91	1	26.90	26.85	1.5	17,427	0.01%
2024/10/09	4.9	26.89	0	0.00	26.80	4.9	17,567	0.03%
2024/10/08	3.7	26.88	0	27.00	26.95	3.7	17,498	0.02%
2024/10/07	3.3	27.09	0.5	27.15	27.05	2.8	17,399	0.02%
2024/10/04	8.2	27.05	0	0.00	27.20	8.2	17,263	0.05%
2024/10/01	0.1	27.32	0.8	27.40	27.25	-0.7	17,047	0.00%
2024/09/30	11.4	27.54	0	0.00	27.40	11.4	17,127	0.07%
2024/09/27	0.1	27.75	0	27.80	27.80	0.1	17,158	0.00%
2024/09/26	3	27.70	85.5	27.80	27.80	-82.5	17,137	-0.48%
2024/09/25	3.2	27.55	6.1	27.64	27.70	-2.9	17,052	-0.02%
2024/09/24	5.2	27.35	0.5	27.37	27.55	4.7	17,032	0.03%
2024/09/23	1.4	27.33	1.6	27.33	27.35	-0.2	17,044	0.00%
2024/09/20	0.1	27.35	0.6	27.37	27.30	-0.5	17,054	0.00%
2024/09/19	2.6	27.21	1	27.20	27.20	1.6	16,754	0.01%
2024/09/18	1	27.30	1.3	27.22	27.15	-0.3	16,790	0.00%
2024/09/16	0	0.00	0.4	27.25	27.35	-0.4	17,042	0.00%
2024/09/13	2.1	27.25	0	0.00	27.25	2.1	17,124	0.01%
2024/09/12	0	0.00	1.8	27.29	27.40	-1.8	17,232	-0.01%
2024/09/11	1.1	27.20	0	0.00	27.00	1.1	17,138	0.01%
2024/09/10	0	0.00	18	27.30	27.30	-18	17,075	-0.11%
2024/09/09	3.2	26.85	12	27.00	26.95	-8.8	16,874	-0.05%
2024/09/06	0.5	26.92	5	26.98	27.05	-4.5	16,808	-0.03%
2024/09/05	2	26.90	1	26.80	26.85	1	16,817	0.01%
2024/09/04	14.7	26.66	3.3	26.71	26.70	11.4	16,875	0.07%
2024/09/03	1.1	27.05	0	0.00	26.95	1.1	16,686	0.01%
2024/09/02	0.3	27.33	2	27.25	27.20	-1.7	16,748	-0.01%
2024/08/30	4.8	27.19	3.1	27.25	27.25	1.8	16,856	0.01%
2024/08/29	0	0.00	1	27.15	27.05	-1	16,741	-0.01%
2024/08/28	5	27.10	11	27.12	27.20	-6	16,786	-0.04%
2024/08/27	20	27.20	0	0.00	27.15	20	17,616	0.11%
2024/08/26	1	27.45	3.5	27.41	27.45	-2.5	17,847	-0.01%
2024/08/23	1	27.10	0	0.00	27.10	1	18,180	0.01%
2024/08/22	65	27.10	2	27.20	27.25	63	18,239	0.35%
2024/08/21	35.6	27.10	1	27.10	27.20	34.6	18,507	0.19%
2024/08/20	35	27.05	1	27.00	27.15	34	18,753	0.18%
2024/08/19	1.2	26.91	0	0.00	26.85	1.2	19,222	0.01%
2024/08/16	50	26.95	1	27.05	26.85	49	19,506	0.25%
2024/08/15	9.4	26.79	0	0.00	26.55	9.4	19,929	0.05%
2024/08/14	6	26.99	0	0.00	27.00	6	20,630	0.03%
2024/08/13	4.3	26.85	10	26.85	26.80	-5.7	21,049	-0.03%
2024/08/12	0	0.00	50.1	27.10	27.00	-50.1	21,062	-0.24%
2024/08/09	1	26.90	11	26.84	26.85	-10	21,000	-0.05%
2024/08/08	73	26.48	7	26.55	26.40	66	20,644	0.32%
2024/08/07	4.1	28.15	6	28.38	28.25	-1.9	20,144	-0.01%
2024/08/06	7	28.13	1	28.50	28.20	6	19,803	0.03%
2024/08/05	12.5	28.08	4.5	28.11	28.05	7.9	19,387	0.04%
2024/08/02	65.2	28.92	58	29.19	29.10	7.2	18,926	0.04%
2024/08/01	36.1	29.40	8.2	29.41	29.45	27.9	18,749	0.15%
2024/07/31	0	0.00	0.4	29.45	29.35	-0.4	18,893	0.00%
2024/07/30	1.7	29.17	0	0.00	29.35	1.7	18,731	0.01%
2024/07/29	300.4	29.45	3.5	29.48	29.50	296.9	18,681	1.59%	大買/鉅額交易
2024/07/26	0	0.00	11	29.27	29.30	-11	18,481	-0.06%
2024/07/23	0	0.00	55	29.21	29.30	-55	18,502	-0.30%
2024/07/22	103.3	28.85	54.3	28.76	29.00	49	18,451	0.27%	大買/
2024/07/19	59.6	28.98	60.2	29.14	29.15	-0.6	18,409	0.00%
2024/07/18	51	28.85	142.1	29.10	29.40	-91.1	18,229	-0.50%	大賣/
2024/07/17	0.6	28.93	12.2	29.00	29.00	-11.6	17,927	-0.06%
2024/07/16	56.1	28.96	57.1	29.09	29.00	-1	17,916	-0.01%
2024/07/15	6.2	28.89	10.2	29.00	29.00	-4	18,134	-0.02%
2024/07/12	0.3	28.85	1	28.85	28.90	-0.8	18,097	0.00%
2024/07/11	0	0.00	3	28.80	28.85	-3	18,034	-0.02%
2024/07/10	54.3	28.70	19	28.78	28.75	35.3	18,260	0.19%
2024/07/09	0.9	28.62	3.1	28.70	28.65	-2.2	18,170	-0.01%
2024/07/08	1.1	28.69	4.1	28.65	28.65	-3	18,107	-0.02%
2024/07/05	3	28.55	2.5	28.56	28.60	0.5	18,089	0.00%
2024/07/04	0	0.00	0.5	28.54	28.60	-0.5	18,172	0.00%
2024/07/03	1.2	28.21	63.5	28.14	28.45	-62.3	18,068	-0.34%
2024/07/02	104	27.88	52.2	28.05	28.00	51.8	17,911	0.29%	大買/
2024/07/01	14.4	28.02	0.6	28.10	28.00	13.8	18,108	0.08%
2024/06/28	0.1	28.00	2.8	28.01	28.10	-2.7	18,137	-0.02%
2024/06/27	0.2	27.90	54.9	27.85	28.00	-54.7	18,052	-0.30%
2024/06/26	65.1	28.00	0.1	28.10	28.00	65	18,086	0.36%
2024/06/25	0	0.00	4.1	28.24	28.20	-4.1	18,086	-0.02%
2024/06/24	4	27.98	8.1	27.95	28.15	-4.1	18,037	-0.02%
2024/06/21	0.1	28.03	0.6	28.01	28.00	-0.5	17,998	0.00%
2024/06/20	2.3	28.05	0.6	28.11	28.10	1.7	17,764	0.01%
2024/06/19	7	28.10	1.1	28.14	28.10	5.9	17,778	0.03%
2024/06/18	4	28.00	8.9	27.92	28.10	-4.9	17,832	-0.03%
2024/06/17	151.2	28.05	0.3	28.02	27.95	150.9	17,950	0.84%	大買/鉅額交易
2024/06/14	0.5	27.80	0	0.00	27.95	0.5	17,971	0.00%
2024/06/13	0.3	27.79	0.1	27.90	27.80	0.2	18,027	0.00%
2024/06/12	2.2	27.75	48.2	27.80	27.70	-46	18,487	-0.25%
2024/06/11	2	27.65	20.2	27.80	27.80	-18.2	18,774	-0.10%
2024/06/07	0.3	27.75	1.1	27.84	27.80	-0.8	18,801	0.00%
2024/06/06	0	0.00	0.1	27.60	27.50	-0.1	18,763	0.00%
2024/06/05	101.1	27.45	1.5	27.45	27.45	99.6	18,680	0.53%	大買/
2024/06/04	106.3	27.38	106.1	27.60	27.45	0.1	18,695	0.00%	大買/大賣/
2024/06/03	14	27.55	0.2	27.64	27.55	13.9	18,652	0.07%
2024/05/31	0.5	27.55	0.1	27.63	27.50	0.4	18,618	0.00%
2024/05/30	24.7	27.38	0.1	27.65	27.30	24.6	17,908	0.14%
2024/05/29	14.7	27.72	54	27.80	27.60	-39.3	17,838	-0.22%
2024/05/28	4	28.16	0.2	28.27	28.05	3.8	17,463	0.02%
2024/05/27	54.1	28.15	0.1	28.25	28.30	54.1	17,715	0.31%
2024/05/24	7.8	28.25	0	28.40	28.20	7.8	17,476	0.04%
2024/05/23	65.4	28.15	62.1	28.46	28.95	3.3	17,302	0.02%
2024/05/22	74.2	28.22	68.6	28.45	28.50	5.6	16,734	0.03%
2024/05/21	39.5	28.27	12.1	28.45	28.35	27.4	16,388	0.17%
2024/05/20	0	0.00	50.3	28.73	28.90	-50.3	15,840	-0.32%
2024/05/17	1	27.70	30.9	28.07	28.05	-29.9	14,951	-0.20%
2024/05/16	0.9	27.75	14.1	27.77	27.75	-13.3	14,519	-0.09%
2024/05/15	0	0.00	1.1	27.61	27.60	-1.1	14,407	-0.01%
2024/05/14	31	27.42	0	0.00	27.40	31	14,495	0.21%
2024/05/13	1	27.70	12	27.79	27.80	-11	14,403	-0.08%
2024/05/10	1.1	27.90	61	27.90	27.90	-60	14,308	-0.42%
2024/05/09	2.1	27.85	2	27.83	27.75	0	14,213	0.00%
2024/05/07	2.1	27.80	2.2	27.80	27.80	-0.2	14,080	0.00%
2024/05/06	1	27.85	10	27.84	27.90	-9	14,004	-0.06%
2024/05/03	0.1	27.50	5.1	27.50	27.40	-5	13,683	-0.04%
2024/05/02	1.4	27.39	1	27.45	27.35	0.4	13,648	0.00%
2024/04/30	0	27.45	1	27.50	27.35	-1	13,538	-0.01%
2024/04/29	0	0.00	13	27.40	27.50	-13	13,486	-0.10%
2024/04/26	4	26.90	1	27.00	26.95	3	13,225	0.02%
2024/04/25	6.3	26.91	0	0.00	26.90	6.3	13,260	0.05%
2024/04/23	0.2	27.10	2	27.10	27.15	-1.9	13,552	-0.01%
2024/04/22	0.1	27.05	0.2	27.10	27.10	-0.1	13,709	0.00%
2024/04/19	14.3	26.64	0.5	26.75	26.65	13.8	13,683	0.10%
2024/04/18	2	26.95	0	0.00	26.90	2	13,366	0.01%
2024/04/16	35	26.81	0	0.00	26.75	35	13,255	0.26%
2024/04/15	1.1	27.21	10.2	27.35	27.20	-9.1	12,912	-0.07%
2024/04/12	0.3	27.35	0	0.00	27.35	0.3	12,922	0.00%
2024/04/10	1	27.50	1	27.50	27.50	0	12,862	0.00%
2024/04/09	1.1	27.45	0	0.00	27.55	1.1	12,897	0.01%
2024/04/08	10	27.45	6	27.49	27.45	4	12,933	0.03%
2024/04/03	13.1	27.35	0	0.00	27.15	13.1	12,931	0.10%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/04/01	0	0.00	1	27.80	27.75	-1	12,763	-0.01%
2024/03/29	5	27.70	16	27.75	27.70	-11	12,727	-0.09%
2024/03/28	2	27.55	0	0.00	27.60	2	12,575	0.02%
2024/03/27	0	0.00	0.6	27.71	27.70	-0.6	12,472	0.00%
2024/03/26	0	0.00	1	27.65	27.80	-1	12,502	-0.01%
2024/03/25	0	0.00	1	27.65	27.70	-1	12,610	-0.01%
2024/03/22	3.1	27.55	3.1	27.50	27.60	-0.1	12,632	0.00%
2024/03/21	0.5	27.45	3.7	27.51	27.55	-3.2	12,499	-0.03%
2024/03/20	7.1	27.20	1	27.35	27.20	6	12,578	0.05%
2024/03/19	1.2	27.36	0.1	27.40	27.35	1	12,480	0.01%
2024/03/18	3.4	27.41	0.4	27.45	27.45	3	12,439	0.02%
2024/03/15	12	27.42	2	27.55	27.60	10	12,363	0.08%
2024/03/14	4	27.45	10	27.54	27.65	-6	11,837	-0.05%
2024/03/13	41	27.18	8	27.25	27.25	33	11,503	0.29%
2024/03/12	0.1	27.05	2	27.05	27.05	-1.9	11,330	-0.02%
2024/03/11	1	27.10	0	0.00	27.05	1	11,319	0.01%
2024/03/08	4.1	27.10	12	27.15	27.10	-7.9	11,310	-0.07%
2024/03/07	3.2	27.00	2	27.00	27.00	1.2	11,333	0.01%
2024/03/06	1.3	27.06	21.5	27.04	27.10	-20.2	11,411	-0.18%
2024/03/05	7	26.95	1	26.90	26.90	6	11,789	0.05%
2024/03/04	15	26.91	2.2	27.00	26.95	12.8	11,792	0.11%
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/29	2	27.15	8	27.22	27.10	-6	11,947	-0.05%
2024/02/27	1.3	27.03	0	0.00	26.90	1.3	11,741	0.01%
2024/02/26	17.1	26.90	2	27.03	26.90	15.1	11,702	0.13%
2024/02/23	2	27.15	1	27.20	27.15	1	11,600	0.01%
2024/02/22	13	27.20	10	27.30	27.25	3	11,877	0.03%
2024/02/21	5.2	27.25	1	27.30	27.20	4.2	11,862	0.04%
2024/02/20	0	0.00	169	27.43	27.40	-169	11,915	-1.42%	大賣/鉅額交易
2024/02/19	1.9	27.07	24	27.17	27.20	-22.2	12,068	-0.18%
2024/02/16	0	0.00	19	26.80	26.85	-19	12,124	-0.16%
2024/02/15	12.5	26.82	5.4	26.95	26.75	7.1	12,089	0.06%
2024/02/05	4	26.71	1	26.85	26.80	3	11,901	0.03%
2024/02/02	2.5	26.91	40	26.95	27.00	-37.5	11,830	-0.32%
2024/02/01	1	26.75	10.2	26.79	26.90	-9.2	11,822	-0.08%
2024/01/30	33.1	26.62	0	0.00	26.50	33.1	11,655	0.28%
2024/01/29	1.1	26.90	4.5	26.89	26.80	-3.4	11,718	-0.03%
2024/01/26	0	0.00	1	26.85	26.85	-1	11,764	-0.01%
2024/01/25	3.1	26.60	0	0.00	26.65	3.1	11,726	0.03%
2024/01/24	10	26.60	0	0.00	26.60	10	11,714	0.09%
2024/01/23	0	0.00	5	26.55	26.50	-5	11,731	-0.04%
2024/01/22	16.1	26.47	2.1	26.50	26.40	14	11,756	0.12%
2024/01/19	11.9	26.42	0.2	26.50	26.45	11.7	11,730	0.10%
2024/01/18	3	26.20	3	26.35	26.20	0	11,764	0.00%
2024/01/17	8.4	26.29	0	0.00	26.10	8.4	11,754	0.07%
2024/01/16	23.9	26.58	0	0.00	26.50	23.9	11,459	0.21%
2024/01/15	5	26.87	0.2	27.05	26.80	4.8	11,258	0.04%
2024/01/12	9.1	26.90	5	26.96	26.90	4.1	11,395	0.04%
2024/01/10	8.2	26.94	5	27.05	26.90	3.2	11,439	0.03%
2024/01/09	4.1	27.24	12	27.20	27.05	-7.9	11,468	-0.07%
2024/01/08	0.1	27.25	0	0.00	27.25	0.1	11,481	0.00%
2024/01/05	11.1	27.14	15	27.20	27.00	-3.9	11,476	-0.03%
2024/01/04	0.2	27.05	6	26.95	27.00	-5.8	11,549	-0.05%
2024/01/03	8.2	26.94	0	0.00	27.00	8.2	11,752	0.07%
2024/01/02	0.5	27.38	0	0.00	27.25	0.5	11,700	0.00%
2023/12/29	0.4	27.40	10	27.35	27.40	-9.6	11,710	-0.08%
2023/12/28	0	0.00	50	27.39	27.45	-50	11,986	-0.42%
2023/12/27	5	27.15	25.3	27.05	27.20	-20.3	11,954	-0.17%
2023/12/26	15	26.98	0	0.00	27.00	15	11,949	0.13%
2023/12/25	0.1	26.85	0.3	26.85	26.85	-0.3	11,980	0.00%
2023/12/22	12.4	26.75	15.1	26.85	26.75	-2.7	12,098	-0.02%
2023/12/21	4.1	26.80	0	26.80	26.80	4	12,206	0.03%
2023/12/20	37.2	26.97	0	0.00	26.90	37.2	12,190	0.31%
2023/12/19	4	27.23	28	27.28	27.20	-24	12,031	-0.20%
2023/12/18	0.1	27.40	3	27.50	27.50	-3	12,109	-0.02%
2023/12/15	7	27.35	0.3	27.50	27.35	6.7	12,182	0.05%
2023/12/14	9	27.40	7	27.61	27.60	2	11,961	0.02%
2023/12/11	3	27.42	1.5	27.48	27.55	1.5	12,210	0.01%
2023/12/08	0	0.00	15	27.50	27.60	-15	12,224	-0.12%
2023/12/07	1.6	27.44	0	0.00	27.45	1.6	12,328	0.01%
2023/12/05	5	27.25	0	0.00	27.35	5	12,239	0.04%
2023/12/04	27	27.37	0	0.00	27.35	27	12,220	0.22%
2023/12/01	52.1	27.45	0	0.00	27.35	52.1	12,174	0.43%
2023/11/30	10	27.70	7.2	27.70	27.70	2.8	12,014	0.02%
2023/11/29	2.2	27.52	3.2	27.78	27.50	-1	11,585	-0.01%
2023/11/28	5	27.55	10.5	27.76	27.60	-5.5	11,458	-0.05%
2023/11/27	13	27.54	0	0.00	27.45	13	11,698	0.11%
2023/11/24	0	0.00	1.7	27.77	27.65	-1.7	11,623	-0.01%
2023/11/22	10	27.73	0	0.00	27.70	10	11,480	0.09%
2023/11/21	2	27.75	10	27.74	27.85	-8	11,594	-0.07%
2023/11/20	8	27.26	0.4	27.36	27.45	7.6	11,446	0.07%
2023/11/17	0	0.00	2	27.60	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	93	27.40	27.50	-93	11,395	-0.82%
2023/11/15	0	0.00	13	27.15	27.15	-13	11,271	-0.12%
2023/11/14	0	0.00	0.3	26.90	26.95	-0.3	11,277	0.00%
2023/11/13	0	0.00	0.4	26.90	26.90	-0.4	11,486	0.00%
2023/11/10	0	0.00	1	26.90	26.85	-1	11,695	-0.01%
2023/11/09	0.1	26.80	0	0.00	26.80	0.1	11,906	0.00%
2023/11/08	0	26.85	16.6	26.85	26.85	-16.5	12,160	-0.14%
2023/11/07	1.1	26.85	2.5	26.87	26.85	-1.5	12,848	-0.01%
2023/11/06	0	0.00	15.7	26.95	26.90	-15.7	13,334	-0.12%
2023/11/03	1	26.40	3	26.72	26.70	-2	13,520	-0.01%
2023/11/02	1	26.45	0	0.00	26.35	1	13,641	0.01%
2023/11/01	3	26.10	0	0.00	26.15	3	13,861	0.02%
2023/10/31	1	25.90	0	0.00	25.90	1	14,169	0.01%
2023/10/30	4.8	25.96	0	0.00	25.90	4.8	14,466	0.03%
2023/10/27	1	25.95	0	0.00	26.00	1	14,522	0.01%
2023/10/26	4.1	25.85	0	0.00	25.85	4.1	14,678	0.03%
2023/10/25	1.3	26.09	0	0.00	25.95	1.3	14,611	0.01%
2023/10/24	13	26.00	1	26.10	26.00	12	14,735	0.08%
2023/10/23	9.3	26.11	4	26.11	26.00	5.2	14,869	0.04%
2023/10/20	48.6	26.14	7.5	26.29	26.20	41.1	14,880	0.28%
2023/10/19	6.4	26.46	0	0.00	26.40	6.4	14,692	0.04%
2023/10/18	0	0.00	6	26.65	26.70	-6	14,710	-0.04%
2023/10/17	5	26.60	2	26.70	26.65	3	14,709	0.02%
2023/10/16	10	26.75	2	26.73	26.75	8	14,736	0.05%
2023/10/13	14	26.70	6	26.75	26.70	8	14,838	0.05%
2023/10/12	0.6	26.85	4	26.89	27.00	-3.4	14,904	-0.02%
2023/10/11	1	26.55	7	26.85	26.85	-6	14,925	-0.04%
2023/10/06	4	26.53	0	0.00	26.55	4	14,759	0.03%
2023/10/05	10	26.15	1.6	26.30	26.20	8.4	14,787	0.06%
2023/10/04	37.5	26.07	0	0.00	26.00	37.5	14,770	0.25%
2023/10/03	25.1	26.45	1	26.50	26.40	24.1	14,554	0.17%
2023/10/02	5	26.54	1	26.50	26.55	4	14,675	0.03%
2023/09/28	7	26.50	0	0.00	26.55	7	14,899	0.05%
2023/09/27	0.3	26.52	12	26.50	26.50	-11.8	14,900	-0.08%
2023/09/26	9.4	26.51	0	0.00	26.55	9.4	14,850	0.06%
2023/09/25	0	26.70	7	26.86	26.90	-7	14,744	-0.05%
2023/09/22	1.4	26.64	0	0.00	26.65	1.4	14,802	0.01%
2023/09/21	25.1	26.58	0	0.00	26.55	25.1	14,822	0.17%
2023/09/20	1.2	27.00	0	0.00	27.00	1.2	14,912	0.01%
2023/09/18	0	0.00	7	27.02	27.00	-7	14,960	-0.05%
2023/09/15	2	26.88	0.1	26.90	26.90	1.9	15,054	0.01%
2023/09/14	5	26.85	0.4	27.01	27.10	4.6	14,807	0.03%
2023/09/13	5	26.65	1	26.75	26.75	4	14,706	0.03%
2023/09/12	0	0.00	1	26.60	26.75	-1	14,916	-0.01%
2023/09/11	2	26.50	0	0.00	26.60	2	14,954	0.01%
2023/09/08	0.8	26.65	0	0.00	26.55	0.8	14,958	0.01%
2023/09/06	0.2	26.50	0	26.55	26.40	0.1	15,125	0.00%
2023/09/05	3	26.57	0.2	26.65	26.60	2.8	15,065	0.02%
2023/09/04	1	26.51	0	0.00	26.60	1	15,105	0.01%
2023/09/01	10	26.51	2	26.55	26.45	8	15,193	0.05%
2023/08/31	11.5	26.42	0	0.00	26.30	11.5	15,220	0.08%
2023/08/30	2	26.65	1	26.70	26.70	1	14,856	0.01%
2023/08/29	0	0.00	0.1	26.70	26.70	-0.1	14,995	0.00%
2023/08/28	1	26.60	0.3	26.60	26.55	0.7	15,349	0.00%
2023/08/25	6.2	26.41	0	0.00	26.25	6.2	16,008	0.04%
2023/08/24	7.1	26.46	0	0.00	26.45	7.1	16,016	0.04%
2023/08/22	2.1	26.23	1	26.20	26.25	1.1	15,982	0.01%
2023/08/21	2.1	26.30	0	0.00	26.25	2.1	16,085	0.01%
2023/08/18	52	26.35	1	26.15	26.20	51	16,093	0.32%
2023/08/17	23.2	26.09	0.2	26.15	26.10	23	16,002	0.14%
2023/08/16	7.2	26.17	0	0.00	26.10	7.2	15,857	0.05%
2023/08/15	9	26.71	0	0.00	26.50	9	15,730	0.06%
2023/08/14	25.6	26.84	0	0.00	26.85	25.6	15,664	0.16%
2023/08/11	47.7	27.39	8	27.80	27.20	39.7	15,622	0.25%
2023/08/10	12.1	29.17	15	29.15	29.25	-2.9	14,981	-0.02%
2023/08/09	12.2	29.04	13	29.13	29.15	-0.8	14,518	-0.01%
2023/08/08	2.2	28.90	23	28.98	28.85	-20.8	14,259	-0.15%
2023/08/07	0	0.00	12.2	29.00	28.95	-12.2	14,089	-0.09%
2023/08/04	15	28.88	3	28.75	28.75	12	13,884	0.09%
2023/08/02	4	28.93	0	0.00	28.90	4	13,674	0.03%
2023/08/01	14.1	29.07	7	29.19	29.25	7.1	13,459	0.05%
2023/07/31	0.1	29.13	6	29.24	29.05	-5.9	13,406	-0.04%
2023/07/28	0	0.00	0.3	28.80	28.80	-0.3	13,397	0.00%
2023/07/27	1.4	28.70	0	0.00	28.70	1.4	13,514	0.01%
2023/07/26	0.5	28.60	12.3	28.63	28.70	-11.8	13,506	-0.09%
2023/07/25	0.1	28.23	4.1	28.20	28.35	-4	13,371	-0.03%
2023/07/24	12	28.20	0	0.00	28.05	12	13,347	0.09%
2023/07/21	2	28.15	0.2	28.30	28.20	1.9	13,466	0.01%
2023/07/20	0	28.30	2	28.25	28.30	-2	13,569	-0.01%
2023/07/19	12	28.15	0.5	28.30	28.15	11.5	13,525	0.08%
2023/07/18	5.1	28.30	0.1	28.35	28.30	5	13,445	0.04%
2023/07/17	0	0.00	14.3	28.11	28.25	-14.3	13,284	-0.11%
2023/07/14	0.4	28.05	7.2	28.15	28.15	-6.8	13,188	-0.05%
2023/07/12	1.1	27.86	1	27.75	27.90	0.1	13,048	0.00%
2023/07/10	2	27.20	0	0.00	27.30	2	12,990	0.02%
2023/07/07	1.2	27.20	0	0.00	27.20	1.2	12,914	0.01%
2023/07/06	10.1	27.42	0	0.00	27.40	10.1	12,789	0.08%
2023/07/05	15	27.71	5	27.80	27.80	10	12,500	0.08%
2023/07/04	11.1	27.70	2	27.75	27.80	9.1	12,439	0.07%
2023/06/30	0.1	27.70	3	27.70	27.65	-3	12,546	-0.02%
2023/06/29	0	27.80	0	0.00	27.70	0	12,489	0.00%
2023/06/28	15	27.60	0	0.00	27.65	15	12,480	0.12%
2023/06/27	0.1	27.75	0	0.00	27.70	0.1	12,251	0.00%
2023/06/26	12	27.72	0	0.00	27.75	12	12,265	0.10%
2023/06/21	0	0.00	6	27.90	27.90	-6	12,181	-0.05%
2023/06/20	3.2	27.79	0	0.00	27.80	3.2	12,192	0.03%
2023/06/19	1	27.65	0	0.00	27.80	1	12,148	0.01%
2023/06/16	1	27.70	18	27.67	27.60	-17	12,157	-0.14%
2023/06/15	3.1	27.70	0	0.00	27.70	3.1	12,060	0.03%
2023/06/14	22.6	27.90	0.1	27.98	27.85	22.5	12,098	0.19%
2023/06/13	3.1	27.92	3	27.97	27.90	0.1	12,293	0.00%
2023/06/12	4	27.95	3.1	28.02	27.90	0.9	12,397	0.01%
2023/06/09	1.1	27.90	1	27.95	27.95	0.1	12,589	0.00%
2023/06/08	3	27.88	0.2	28.00	27.95	2.8	12,812	0.02%
2023/06/07	15	27.75	10	27.90	27.90	5	12,920	0.04%
2023/06/06	1.3	27.78	4	27.85	27.75	-2.7	12,970	-0.02%
2023/06/05	0.2	27.80	0	0.00	27.75	0.2	12,977	0.00%
2023/06/02	54.1	27.69	0.4	27.70	27.60	53.7	12,869	0.42%
2023/06/01	45.1	27.66	0	0.00	27.65	45.1	12,829	0.35%
2023/05/31	1	28.05	1	28.10	28.10	0	12,634	0.00%
2023/05/30	8	28.05	7	28.00	28.10	1	12,213	0.01%
2023/05/29	4	27.88	12	27.83	28.00	-8	12,487	-0.06%
2023/05/26	1.9	27.72	0	0.00	27.75	1.9	13,131	0.01%
2023/05/25	6	27.71	5.2	27.75	27.75	0.8	13,228	0.01%
2023/05/24	2	27.90	8	27.87	28.00	-6	13,321	-0.05%
2023/05/23	5	28.10	1	28.05	28.15	4	13,239	0.03%
2023/05/22	3	28.00	2	28.05	28.00	1	13,275	0.01%
2023/05/19	2.1	28.05	3	28.07	28.10	-1	13,337	-0.01%
2023/05/18	21	27.90	4	28.00	28.05	17	13,359	0.13%
2023/05/17	6	27.87	18.4	27.89	27.90	-12.4	13,333	-0.09%
2023/05/16	12	27.45	8.3	27.53	27.55	3.7	13,251	0.03%
2023/05/15	0.1	27.25	1	27.20	27.40	-0.9	13,290	-0.01%
2023/05/12	1	27.25	0	0.00	27.25	1	13,371	0.01%
2023/05/11	0	0.00	1	27.45	27.50	-1	13,383	-0.01%
2023/05/10	0.2	27.55	5	27.45	27.50	-4.8	13,390	-0.04%
2023/05/09	2.2	27.49	0	0.00	27.55	2.2	13,446	0.02%
2023/05/08	1.1	27.44	21	27.40	27.40	-19.9	13,541	-0.15%
2023/05/05	0.1	27.15	20	27.03	27.10	-19.9	13,588	-0.15%
2023/05/04	5.2	26.90	7.2	26.95	27.05	-2	13,797	-0.01%
2023/05/03	2	26.93	0	27.15	26.95	2	13,896	0.01%
2023/05/02	1	27.20	4.5	27.18	27.20	-3.5	14,475	-0.02%
2023/04/28	11	27.05	0	0.00	27.10	11	15,051	0.07%
2023/04/27	0	0.00	3	27.00	27.00	-3	15,111	-0.02%
2023/04/26	0	0.00	12.2	27.02	27.05	-12.2	15,197	-0.08%
2023/04/25	0.4	26.96	6.4	26.94	26.90	-6	15,143	-0.04%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/21	0	0.00	1	26.85	26.90	-1	15,471	-0.01%
2023/04/20	1	26.80	3	26.82	26.80	-2	15,606	-0.01%
2023/04/19	0	0.00	2.1	26.90	26.85	-2.1	15,900	-0.01%
2023/04/18	0	0.00	25	26.87	26.90	-25	15,936	-0.16%
2023/04/17	18	26.75	0	0.00	26.75	18	16,033	0.11%
2023/04/14	5	26.68	1	26.80	26.85	4	16,040	0.02%
2023/04/13	2	26.70	2.2	26.72	26.75	-0.2	16,146	0.00%
2023/04/12	2	26.68	2	26.70	26.70	0	16,240	0.00%
2023/04/11	0	0.00	1	26.65	26.65	-1	16,365	-0.01%
2023/04/10	9	26.50	0	0.00	26.55	9	16,346	0.06%
2023/04/07	2.2	26.55	0	0.00	26.50	2.2	16,357	0.01%
2023/04/06	1	26.50	0	0.00	26.60	1	16,385	0.01%
2023/03/31	0	0.00	2	26.40	26.45	-2	16,314	-0.01%
2023/03/30	2	26.30	0	0.00	26.40	2	16,244	0.01%
2023/03/29	0.5	26.35	7.3	26.45	26.45	-6.8	16,253	-0.04%
2023/03/28	1	26.30	7	26.39	26.25	-6	16,262	-0.04%
2023/03/27	1.3	26.39	3	26.35	26.35	-1.7	16,325	-0.01%
2023/03/24	2	26.28	0	0.00	26.35	2	16,501	0.01%
2023/03/23	0	0.00	1	26.35	26.40	-1	16,490	-0.01%
2023/03/22	7	26.11	10	26.12	26.20	-3	16,504	-0.02%
2023/03/21	8	25.87	0	0.00	25.85	8	16,642	0.05%
2023/03/20	8.1	25.56	2	25.55	25.65	6.1	16,642	0.04%
2023/03/17	7.3	25.82	0	0.00	25.80	7.3	16,569	0.04%
2023/03/16	16.1	25.71	2	25.75	25.80	14.1	16,434	0.09%
2023/03/15	1.2	25.98	0	0.00	25.90	1.2	16,402	0.01%
2023/03/14	8.2	26.03	0	0.00	26.00	8.2	16,502	0.05%
2023/03/13	11.1	26.17	4.2	26.30	26.25	6.9	16,301	0.04%
2023/03/10	10	26.38	0	0.00	26.35	10	16,140	0.06%
2023/03/09	12	26.74	0.2	26.70	26.65	11.8	16,124	0.07%
2023/03/08	0.2	26.65	2	26.70	26.75	-1.8	16,685	-0.01%
2023/03/07	4	26.75	10	26.64	26.70	-6	16,765	-0.04%
2023/03/06	0	0.00	1	26.60	26.45	-1	16,949	-0.01%
2023/03/03	2.1	26.40	0	0.00	26.35	2.1	16,939	0.01%
2023/03/02	23.5	26.33	0	0.00	26.30	23.5	16,937	0.14%
2023/03/01	7.7	26.55	0	0.00	26.60	7.7	16,798	0.05%
2023/02/24	6.1	26.86	0	0.00	26.80	6.1	16,412	0.04%
2023/02/23	2	26.95	2	27.00	27.05	0	15,735	0.00%
2023/02/22	3	26.78	15.3	26.79	26.95	-12.3	15,670	-0.08%
2023/02/21	0	0.00	61.2	26.70	26.70	-61.2	15,499	-0.39%
2023/02/20	1.5	26.63	18.1	26.77	26.75	-16.6	15,648	-0.11%
2023/02/17	3	26.45	0	0.00	26.50	3	15,627	0.02%
2023/02/16	1	26.50	0.1	26.65	26.55	0.9	15,691	0.01%
2023/02/15	1.1	26.41	0	0.00	26.45	1.1	15,819	0.01%
2023/02/14	0	0.00	33	26.61	26.70	-33	15,762	-0.21%
2023/02/13	0	0.00	13	26.54	26.60	-13	15,693	-0.08%
2023/02/10	1	26.30	0	0.00	26.35	1	15,634	0.01%
2023/02/09	9	26.12	2	26.13	26.15	7	15,601	0.04%
2023/02/08	1.2	26.11	2	26.10	26.10	-0.9	15,647	-0.01%
2023/02/07	0	0.00	0.1	26.20	26.10	-0.1	15,721	0.00%
2023/02/06	6.2	26.05	0	26.20	26.05	6.2	15,680	0.04%
2023/02/03	4	26.13	0	0.00	26.20	4	15,560	0.03%
2023/02/02	13.3	26.19	0	0.00	26.15	13.3	15,462	0.09%
2023/02/01	8.2	26.19	0	0.00	26.30	8.2	15,246	0.05%
2023/01/31	57.9	26.32	11	26.50	26.10	46.9	15,176	0.31%
2023/01/30	4	26.63	1	27.05	26.90	3	14,530	0.02%
2023/01/17	12.1	26.83	4	26.80	26.75	8.1	14,000	0.06%
2023/01/16	0	0.00	2.1	26.70	26.70	-2.1	14,044	-0.01%
2023/01/13	1.2	26.42	2.1	26.41	26.45	-0.9	14,017	-0.01%
2023/01/12	1	26.40	2	26.48	26.45	-1	14,308	-0.01%
2023/01/11	8	26.61	3	26.78	26.80	5	14,215	0.04%
2023/01/10	1	26.95	25.3	27.00	27.10	-24.3	14,050	-0.17%
2023/01/09	0	0.00	2	27.00	27.00	-2	14,075	-0.01%
2023/01/06	2	26.40	0.3	26.50	26.50	1.7	13,996	0.01%
2023/01/05	1	26.35	0	0.00	26.50	1	14,269	0.01%
2023/01/03	7.1	26.06	7.1	26.30	26.30	0.1	14,570	0.00%
2022/12/30	0	0.00	6	26.57	26.50	-6	14,499	-0.04%
2022/12/29	2.2	26.15	0	0.00	26.10	2.2	14,570	0.02%
2022/12/23	3	26.20	0.1	26.35	26.30	2.9	15,320	0.02%
2022/12/19	0.1	26.20	0	0.00	26.30	0.1	16,092	0.00%
2022/12/16	0	0.00	1.1	26.35	26.20	-1.1	16,053	-0.01%
2022/12/15	0	26.25	0	0.00	26.40	0	16,007	0.00%
2022/12/14	3.1	26.40	11	26.39	26.35	-8	16,169	-0.05%
2022/12/13	5	25.95	0	0.00	26.00	5	16,162	0.03%
2022/12/09	2	26.23	0	0.00	26.20	2	16,567	0.01%
2022/12/08	0	0.00	1	26.20	26.30	-1	16,548	-0.01%
2022/12/07	0	0.00	1	26.35	26.15	-1	16,571	-0.01%
2022/12/06	0.4	26.05	2	26.18	25.90	-1.6	16,461	-0.01%
2022/12/02	0.2	25.99	0	0.00	25.85	0.2	16,262	0.00%
2022/12/01	9	26.19	7.4	26.21	26.20	1.6	16,286	0.01%
2022/11/30	1.1	26.15	1	26.30	26.20	0.1	16,261	0.00%
2022/11/29	0.9	25.90	0	0.00	26.20	0.9	15,636	0.01%
2022/11/28	3.2	25.72	2	25.85	25.85	1.2	15,494	0.01%
2022/11/25	1.3	25.80	7	25.80	25.90	-5.7	15,448	-0.04%
2022/11/24	2	25.45	4.4	25.40	25.60	-2.4	15,343	-0.02%
2022/11/23	0	0.00	5	25.50	25.45	-5	15,251	-0.03%
2022/11/21	4	25.28	1	25.20	25.35	3	15,132	0.02%
2022/11/18	9.1	25.11	0	0.00	25.30	9.1	15,085	0.06%
2022/11/17	1	25.40	2	25.45	25.55	-1	14,982	-0.01%
2022/11/16	1	25.85	0	0.00	25.70	1	15,010	0.01%
2022/11/15	2	25.45	2	25.68	25.90	0	14,833	0.00%
2022/11/14	10.5	25.80	0	0.00	25.80	10.5	14,741	0.07%
2022/11/11	2	25.73	20	25.75	25.90	-18	14,501	-0.12%
2022/11/10	3	25.10	0	0.00	25.15	3	14,332	0.02%
2022/11/09	5	25.30	1	25.25	25.30	4	14,352	0.03%
2022/11/08	2	25.00	4	25.05	25.10	-2	14,290	-0.01%
2022/11/07	3	24.95	1.2	25.00	24.95	1.8	14,254	0.01%
2022/11/03	2.4	24.41	0	0.00	24.55	2.4	14,262	0.02%
2022/11/02	0.1	24.83	0	0.00	24.75	0.1	14,218	0.00%
2022/11/01	1.2	24.80	0	0.00	24.90	1.2	14,409	0.01%
2022/10/31	1	24.70	1	24.90	24.75	0	14,436	0.00%
2022/10/28	1.3	24.58	72.4	24.60	24.55	-71.1	14,652	-0.49%
2022/10/27	3.1	24.85	0	0.00	24.60	3.1	14,850	0.02%
2022/10/26	1.3	24.86	1.4	24.92	24.85	-0.1	14,932	0.00%
2022/10/25	1	24.45	20.2	24.55	24.75	-19.2	14,979	-0.13%
2022/10/24	0.2	24.45	0.1	24.50	24.50	0.2	15,161	0.00%
2022/10/21	2	23.90	0	0.00	24.15	2	15,163	0.01%
2022/10/20	0.5	23.34	2	23.60	23.75	-1.6	15,189	-0.01%
2022/10/19	7	23.97	0	0.00	23.75	7	14,930	0.05%
2022/10/18	2	23.95	0	0.00	24.05	2	14,910	0.01%
2022/10/17	1.1	24.00	0	0.00	24.00	1.1	14,972	0.01%
2022/10/14	2.6	24.50	0	0.00	24.45	2.6	14,912	0.02%
2022/10/13	4.5	24.74	2	24.70	24.55	2.5	14,869	0.02%
2022/10/12	0.2	25.20	0	0.00	25.15	0.2	14,573	0.00%
2022/10/11	3.1	25.02	16	25.10	25.00	-13	14,633	-0.09%
2022/10/07	1	25.40	0	0.00	25.50	1	14,359	0.01%
2022/10/06	0	0.00	5	25.65	25.80	-5	14,317	-0.03%
2022/10/05	3.1	25.50	0	0.00	25.45	3.1	14,397	0.02%
2022/10/04	5.1	25.49	20	25.48	25.55	-14.9	14,411	-0.10%
2022/10/03	3.8	25.55	9	25.62	25.65	-5.2	14,232	-0.04%
2022/09/30	0.2	26.19	13	26.10	26.00	-12.8	14,164	-0.09%
2022/09/29	27	26.21	1	26.20	26.35	26	14,154	0.18%
2022/09/28	0.1	26.20	7	26.24	26.35	-7	14,075	-0.05%
2022/09/27	1.1	26.23	579	26.39	26.60	-577.9	13,907	-4.16%	大賣/鉅額交易
2022/09/26	11.4	26.34	0	0.00	26.25	11.4	13,928	0.08%
2022/09/23	2	26.68	5	26.70	26.65	-3	14,030	-0.02%
2022/09/22	2.9	26.44	1	26.35	26.50	1.9	14,280	0.01%
2022/09/21	0	0.00	3.2	26.78	26.75	-3.2	14,397	-0.02%
2022/09/20	2	26.53	1	26.60	26.50	1	14,439	0.01%
2022/09/19	1	26.65	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	0.00	28.3	26.82	26.90	-28.3	14,830	-0.19%
2022/09/15	0.1	26.55	3.1	26.58	26.45	-3	14,670	-0.02%
2022/09/14	6.6	26.47	3.1	26.50	26.40	3.5	14,859	0.02%
2022/09/13	10	26.80	0.1	26.80	26.75	9.9	15,390	0.06%
2022/09/12	1	26.80	6.1	26.72	26.80	-5.1	15,786	-0.03%
2022/09/08	1	26.35	0	0.00	26.45	1	16,168	0.01%
2022/09/07	0.1	26.35	0	0.00	26.20	0.1	16,563	0.00%
2022/09/06	1.2	26.53	9	26.59	26.60	-7.8	16,710	-0.05%
2022/09/05	0	0.00	2	26.50	26.45	-2	16,861	-0.01%
2022/09/02	3.3	26.21	1	26.20	26.15	2.3	17,023	0.01%
2022/09/01	3	26.19	1	26.45	26.30	2	17,117	0.01%
2022/08/31	0.1	26.45	0	0.00	26.55	0.1	17,015	0.00%
2022/08/30	11	26.20	0	26.35	26.35	11	17,038	0.06%
2022/08/29	2.7	26.39	0	0.00	26.35	2.7	17,074	0.02%
2022/08/26	0.7	26.70	0.1	26.65	26.65	0.6	17,112	0.00%
2022/08/24	4	26.13	0	0.00	26.25	4	17,596	0.02%
2022/08/23	14.2	26.16	0	0.00	26.15	14.2	18,826	0.08%
2022/08/22	4.2	26.54	0	0.00	26.60	4.2	19,109	0.02%
2022/08/19	0.2	26.68	2	26.75	26.80	-1.8	19,335	-0.01%
2022/08/18	4.3	26.69	0	0.00	26.80	4.3	19,534	0.02%
2022/08/17	0.1	26.70	1	26.70	26.80	-0.9	19,732	0.00%
2022/08/16	1	26.50	1	26.55	26.55	0	19,947	0.00%
2022/08/15	1	26.60	1	26.60	26.60	0	20,364	0.00%
2022/08/12	3	26.67	0	0.00	26.65	3	20,639	0.01%
2022/08/11	0	0.00	10	26.62	26.80	-10	20,912	-0.05%
2022/08/10	3	26.27	6.2	26.36	26.30	-3.2	21,162	-0.01%
2022/08/09	0	0.00	2.1	25.66	25.90	-2.1	21,187	-0.01%
2022/08/08	14.4	25.40	0.1	25.59	25.45	14.3	21,340	0.07%
2022/08/05	0.2	25.75	2	25.68	25.65	-1.8	21,289	-0.01%
2022/08/04	11.5	25.46	4	25.50	25.55	7.5	21,507	0.03%
2022/08/03	1.4	26.83	39	26.91	26.95	-37.7	21,404	-0.18%
2022/08/02	5	26.85	5	26.85	26.95	0	21,427	0.00%
2022/08/01	0.2	27.07	0	0.00	27.00	0.2	21,415	0.00%
2022/07/29	1.1	26.81	7	27.00	27.00	-5.9	21,474	-0.03%
2022/07/28	0	0.00	6.1	26.79	26.75	-6.1	21,233	-0.03%
2022/07/27	0	0.00	6.1	26.26	26.35	-6.1	21,094	-0.03%
2022/07/26	4	25.95	0.1	26.00	25.90	4	20,974	0.02%
2022/07/25	2	25.83	0.2	26.00	26.00	1.8	20,901	0.01%
2022/07/22	3	25.60	5.1	25.80	25.75	-2.1	21,003	-0.01%
2022/07/21	7.2	25.19	2.6	25.20	25.50	4.7	20,972	0.02%
2022/07/20	6	25.06	0	0.00	25.00	6	21,046	0.03%
2022/07/19	1	25.05	0.1	25.15	25.05	0.9	21,077	0.00%
2022/07/18	0	0.00	2.8	25.05	25.05	-2.8	21,225	-0.01%
2022/07/15	4.1	24.74	0	0.00	24.70	4.1	21,225	0.02%
2022/07/14	14.1	25.20	21	25.15	25.20	-6.9	21,294	-0.03%
2022/07/13	2	24.95	1	25.15	25.30	1	21,346	0.00%
2022/07/12	13	24.50	1	24.50	24.50	12	21,402	0.06%
2022/07/11	5.2	25.30	5	25.40	25.30	0.2	21,405	0.00%
2022/07/08	4	25.58	0.1	25.75	25.50	4	21,700	0.02%
2022/07/07	3	25.62	2	25.70	25.55	1	21,745	0.00%
2022/07/06	2.1	25.68	1	25.70	25.60	1.1	21,680	0.01%
2022/07/05	11	26.00	2.1	25.96	25.95	9	21,855	0.04%
2022/07/04	3	25.90	15.9	25.90	25.90	-12.9	21,929	-0.06%
2022/07/01	5	25.86	1.1	25.94	25.80	3.9	22,193	0.02%
2022/06/30	2	26.13	0	0.00	26.20	2	22,426	0.01%
2022/06/28	0	0.00	1.1	26.31	26.45	-1.1	22,321	0.00%
2022/06/27	2	26.43	2.1	26.50	26.45	-0.1	22,337	0.00%
2022/06/24	1	26.40	5.1	26.46	26.40	-4.1	22,154	-0.02%
2022/06/23	0	0.00	3.1	26.40	26.25	-3.1	21,934	-0.01%
2022/06/22	2	26.22	0	0.00	26.30	2	21,769	0.01%
2022/06/21	0	26.45	3.1	26.39	26.40	-3	21,655	-0.01%
2022/06/20	9	25.83	4	26.16	25.80	5	21,249	0.02%
2022/06/17	10	26.10	3	26.23	25.85	7	20,924	0.03%
2022/06/16	0	0.00	0.1	26.70	26.40	-0.1	20,568	0.00%
2022/06/15	3	26.30	0	0.00	26.40	3	20,682	0.01%
2022/06/13	4.5	26.02	0	0.00	26.20	4.5	20,681	0.02%
2022/06/09	1	26.40	2.1	26.45	26.40	-1.1	20,562	-0.01%
2022/06/08	0.2	26.50	0	0.00	26.45	0.2	20,569	0.00%
2022/06/06	9	26.18	0.1	26.50	26.35	8.9	20,684	0.04%
2022/06/02	3.3	26.42	1	26.40	26.40	2.3	20,909	0.01%
2022/06/01	13.1	26.88	0	0.00	26.50	13.1	21,246	0.06%
2022/05/31	14.1	26.56	1	27.35	27.35	13.1	20,960	0.06%
2022/05/30	6	26.64	11.1	26.74	26.95	-5.1	19,744	-0.03%
2022/05/27	0	0.00	10.1	26.45	26.55	-10.1	19,459	-0.05%
2022/05/26	1	26.35	0	0.00	26.25	1	19,429	0.01%
2022/05/25	15	26.33	0	0.00	26.35	15	19,678	0.08%
2022/05/24	5.5	26.18	6.1	26.38	26.50	-0.6	19,804	0.00%
2022/05/23	4	26.45	1	26.45	26.25	3	19,567	0.02%
2022/05/20	1	25.70	6	26.07	26.20	-5	19,291	-0.03%
2022/05/19	6.3	25.79	0	25.80	25.80	6.3	19,053	0.03%
2022/05/18	3	25.78	13.2	25.99	26.35	-10.2	18,812	-0.05%
2022/05/17	16	25.60	0	0.00	25.50	16	18,588	0.09%
2022/05/16	1	25.60	3	25.53	25.70	-2	18,547	-0.01%
2022/05/13	11	25.70	8	25.57	25.60	3	18,389	0.02%
2022/05/12	5.1	25.57	4.3	25.77	25.50	0.8	18,420	0.00%
2022/05/10	3	26.02	22	26.31	26.35	-19	18,077	-0.11%
2022/05/09	11.4	26.26	18	26.12	26.10	-6.6	18,003	-0.04%
2022/05/06	2.1	26.70	7	26.74	26.85	-4.9	18,006	-0.03%
2022/05/05	11.1	27.34	2	27.05	27.10	9.1	18,118	0.05%
2022/05/04	1.3	27.51	14.3	27.47	27.40	-13	18,084	-0.07%
2022/05/03	2	27.55	2	27.55	27.50	0	18,343	0.00%
2022/04/29	1	27.60	5.1	27.78	27.80	-4.1	18,470	-0.02%
2022/04/28	2.2	27.42	5	27.45	27.60	-2.8	18,634	-0.02%
2022/04/27	8.1	27.71	3	27.73	27.65	5.1	18,543	0.03%
2022/04/26	0	0.00	7.1	28.20	28.00	-7.1	18,531	-0.04%
2022/04/25	4.6	27.58	22.2	27.60	27.60	-17.6	18,432	-0.10%
2022/04/22	1.3	28.00	0.1	28.00	27.95	1.3	18,353	0.01%
2022/04/21	4.2	27.80	0.3	27.90	27.70	3.9	18,387	0.02%
2022/04/20	7.2	27.60	23	27.97	28.10	-15.8	18,500	-0.09%
2022/04/19	1.2	27.90	0.1	28.10	27.75	1.1	18,465	0.01%
2022/04/18	36.7	27.93	3.2	27.68	27.80	33.6	18,595	0.18%
2022/04/15	1.1	28.23	0	0.00	28.40	1.1	18,348	0.01%
2022/04/14	22.1	28.93	9.1	29.10	28.60	13.1	18,334	0.07%
2022/04/13	12.1	29.40	7	29.55	29.55	5.1	18,102	0.03%
2022/04/12	17	29.50	9.5	29.60	29.60	7.5	17,969	0.04%
2022/04/11	2.4	29.66	10	29.78	29.65	-7.6	17,812	-0.04%
2022/04/08	13.1	29.25	25	29.45	29.50	-11.9	17,646	-0.07%
2022/04/07	95.8	29.65	39.5	29.26	29.10	56.3	17,519	0.32%
2022/04/06	0.2	29.13	25.7	29.34	29.75	-25.5	17,130	-0.15%
2022/04/01	22	28.47	27.5	28.37	28.50	-5.5	16,701	-0.03%
2022/03/31	5.3	28.45	26.6	28.40	28.45	-21.3	16,554	-0.13%
2022/03/30	11.1	27.87	3	27.97	28.00	8.1	16,221	0.05%
2022/03/29	3.2	27.67	10.5	27.61	27.65	-7.4	15,994	-0.05%
2022/03/28	15.1	27.57	14	27.70	27.80	1.1	15,957	0.01%
2022/03/25	1	27.60	3	27.60	27.75	-2	15,883	-0.01%
2022/03/24	1	27.50	50	27.50	27.60	-49	15,791	-0.31%
2022/03/23	3.1	27.33	5	27.39	27.50	-1.9	15,821	-0.01%
2022/03/22	1	26.95	4	27.06	27.20	-3	15,653	-0.02%
2022/03/21	7	27.01	3.1	27.12	27.00	4	15,565	0.03%
2022/03/18	3	26.65	32.8	26.97	27.00	-29.8	15,517	-0.19%
2022/03/17	5	26.68	86.1	26.52	26.55	-81.1	15,079	-0.54%
2022/03/16	1	25.95	7.1	26.21	26.30	-6.1	14,874	-0.04%
2022/03/15	0	0.00	1	25.80	25.90	-1	14,711	-0.01%
2022/03/14	0	0.00	4	25.71	25.95	-4	14,695	-0.03%
2022/03/11	4	25.55	12.1	25.56	25.60	-8.1	14,709	-0.05%
2022/03/10	0	0.00	10.4	25.66	25.75	-10.4	14,721	-0.07%
2022/03/09	18.1	25.14	8	25.20	25.10	10.1	14,629	0.07%
2022/03/08	16.8	25.02	5	25.10	25.05	11.8	14,503	0.08%
2022/03/07	32.4	25.28	0	0.00	25.50	32.4	14,280	0.23%
2022/03/04	2.1	25.95	2	25.95	26.00	0.1	14,549	0.00%
2022/03/03	3	26.15	0	0.00	26.25	3	14,587	0.02%
2022/03/02	2	26.00	1.1	26.14	26.25	0.9	14,666	0.01%
2022/03/01	6.1	25.94	14.1	25.59	26.10	-8	14,606	-0.05%
2022/02/25	7.2	25.57	1	25.70	25.70	6.2	14,418	0.04%
2022/02/24	4.1	25.77	3	25.83	25.85	1.1	13,978	0.01%
2022/02/23	12.1	26.22	0	0.00	26.25	12.1	13,716	0.09%
2022/02/22	23.8	26.05	1	26.10	26.20	22.8	13,725	0.17%
2022/02/21	6	26.24	0	0.00	26.35	6	13,701	0.04%
2022/02/18	11	26.33	1	26.40	26.35	10	13,812	0.07%
2022/02/17	2	26.50	9.2	26.57	26.60	-7.2	13,849	-0.05%
2022/02/16	20.3	26.35	7	26.41	26.35	13.3	13,860	0.10%
2022/02/15	24.1	26.29	3	26.40	26.20	21.1	13,890	0.15%
2022/02/14	32	26.19	50	26.15	26.40	-18	13,880	-0.13%
2022/02/11	3.9	26.49	83	26.45	26.55	-79.1	13,718	-0.58%
2022/02/10	2	26.40	3.1	26.60	26.60	-1.1	13,790	-0.01%
2022/02/09	11.5	26.22	80.1	26.48	26.55	-68.6	13,764	-0.50%
2022/02/08	13	26.03	9.2	26.17	26.20	3.8	13,636	0.03%
2022/02/07	11	25.58	1.2	25.63	25.75	9.8	13,397	0.07%
2022/01/26	12.2	24.92	0	0.00	25.15	12.2	13,050	0.09%
2022/01/25	20.2	24.73	13	25.03	25.10	7.2	13,017	0.05%
2022/01/24	15.1	24.91	17	24.96	25.15	-1.9	12,765	-0.01%
2022/01/21	71.2	25.18	10	25.25	25.20	61.2	12,770	0.48%
2022/01/20	0	0.00	16.2	25.23	25.50	-16.2	12,567	-0.13%
2022/01/19	2	25.25	6.8	25.34	25.35	-4.8	12,445	-0.04%
2022/01/18	5	25.22	1	25.45	25.35	4	12,468	0.03%
2022/01/17	18.1	25.34	12	25.48	25.35	6.1	12,371	0.05%
2022/01/14	3.3	25.54	4	25.45	25.50	-0.8	12,245	-0.01%
2022/01/13	11.9	25.59	25.1	25.73	25.80	-13.2	12,173	-0.11%
2022/01/12	5.1	25.50	1.4	25.48	25.55	3.7	11,969	0.03%
2022/01/11	1	25.45	3.1	25.35	25.45	-2.1	11,936	-0.02%
2022/01/10	7	24.80	14	25.01	25.10	-7	11,772	-0.06%
2022/01/07	2.6	24.92	50.6	24.95	25.00	-48	11,806	-0.41%
2022/01/06	2	24.73	2	24.80	24.80	0	11,623	0.00%
2022/01/05	22	24.49	6	24.61	24.65	16	11,484	0.14%
2022/01/04	0	0.00	5	24.44	24.50	-5	11,607	-0.04%
2022/01/03	14.5	24.39	0	0.00	24.40	14.5	11,606	0.12%
2021/12/30	0	0.00	5.1	24.58	24.50	-5.1	11,545	-0.04%
2021/12/29	1	24.55	3	24.50	24.55	-2	11,615	-0.02%
2021/12/28	1	24.35	4.1	24.30	24.35	-3.1	11,614	-0.03%
2021/12/27	2.1	24.20	7.8	24.20	24.25	-5.8	11,573	-0.05%
2021/12/24	1.4	24.16	20.1	24.15	24.20	-18.6	11,784	-0.16%
2021/12/23	7	24.12	0	0.00	24.15	7	11,908	0.06%
2021/12/22	20.5	24.08	8	24.10	24.10	12.5	12,045	0.10%
2021/12/21	0	0.00	1	24.05	24.10	-1	12,066	-0.01%
2021/12/20	2	23.90	0.1	24.15	23.95	2	12,072	0.02%
2021/12/17	0	23.98	8.1	24.06	24.15	-8	12,008	-0.07%
2021/12/16	2.4	23.95	0	0.00	23.95	2.4	11,898	0.02%
2021/12/15	9.1	23.90	0.1	23.95	23.90	9	12,243	0.07%
2021/12/14	0.1	23.96	0	0.00	23.90	0.1	12,569	0.00%
2021/12/13	107	24.30	2	24.10	24.10	105	12,520	0.84%	大買/鉅額交易
2021/12/10	2	24.10	3	24.05	24.10	-1	12,483	-0.01%
2021/12/09	0	0.00	6.1	24.00	24.00	-6.1	12,461	-0.05%
2021/12/08	3	23.96	2	23.95	24.00	1	12,429	0.01%
2021/12/06	0	0.00	2	23.75	23.80	-2	12,355	-0.02%
2021/12/03	2	23.65	17.4	23.75	23.75	-15.4	12,455	-0.12%
2021/12/02	3	23.65	3	23.70	23.70	0	12,452	0.00%
2021/12/01	0.3	23.60	18.2	23.51	23.60	-17.9	12,410	-0.14%
2021/11/30	30	23.21	0.1	23.35	23.10	29.9	12,353	0.24%
2021/11/29	23.1	23.28	2	23.30	23.30	21.1	11,718	0.18%
2021/11/26	32.7	23.52	1	23.50	23.50	31.7	11,677	0.27%
2021/11/25	0.1	23.70	5	23.65	23.80	-4.9	11,846	-0.04%
2021/11/24	1	23.80	1	23.80	23.70	0	11,964	0.00%
2021/11/23	0	23.70	2	23.65	23.60	-2	12,109	-0.02%
2021/11/22	0.1	23.70	11	23.70	23.70	-10.9	12,531	-0.09%
2021/11/19	12.3	23.83	2	23.70	23.75	10.3	12,989	0.08%
2021/11/18	1	23.95	67	23.96	24.00	-66	13,360	-0.49%
2021/11/17	16	23.52	36.7	23.75	23.85	-20.7	13,323	-0.15%
2021/11/16	0	0.00	1	23.55	23.60	-1	13,402	-0.01%
2021/11/15	5	23.39	12	23.50	23.50	-7	13,513	-0.05%
2021/11/12	1.1	23.30	71	23.24	23.40	-69.9	13,464	-0.52%
2021/11/11	13	23.06	3.8	23.12	23.15	9.2	13,651	0.07%
2021/11/10	13	23.02	1.3	23.10	23.10	11.7	13,777	0.09%
2021/11/09	0	0.00	8	23.04	23.05	-8	13,822	-0.06%
2021/11/08	3	22.95	18	23.00	23.00	-15	13,749	-0.11%
2021/11/05	2	22.90	0	22.95	23.00	2	13,791	0.01%
2021/11/04	6.5	22.89	2	22.88	22.95	4.5	13,743	0.03%
2021/11/03	0	0.00	1	22.95	22.95	-1	13,836	-0.01%
2021/11/02	0.1	22.90	2	22.85	22.95	-2	13,927	-0.01%
2021/11/01	0.5	22.90	2.4	22.90	22.85	-1.9	13,985	-0.01%
2021/10/29	0	22.85	4.1	22.84	22.90	-4.1	13,998	-0.03%
2021/10/28	0	0.00	3.1	22.90	22.90	-3.1	13,916	-0.02%
2021/10/27	1	22.90	3	22.87	22.90	-2	13,939	-0.01%
2021/10/26	3	22.87	4.8	22.91	22.90	-1.8	14,081	-0.01%
2021/10/25	3	22.75	0	0.00	22.80	3	13,961	0.02%
2021/10/22	0.1	22.75	0	0.00	22.80	0.1	14,068	0.00%
2021/10/20	2	22.70	0	0.00	22.80	2	14,108	0.01%
2021/10/19	3	22.78	14.1	22.79	22.80	-11.1	14,230	-0.08%
2021/10/18	5	22.68	8.1	22.70	22.70	-3.1	14,205	-0.02%
2021/10/15	0	0.00	1.1	22.60	22.60	-1.1	14,220	-0.01%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/13	12.2	22.41	0	0.00	22.45	12.2	14,276	0.09%
2021/10/12	101.2	22.20	100	22.50	22.50	1.2	14,367	0.01%	大買/
2021/10/08	4.9	22.46	0	22.50	22.40	4.9	14,207	0.03%
2021/10/07	0	0.00	0.2	22.60	22.55	-0.2	14,274	0.00%
2021/10/06	0.7	22.35	5.2	22.35	22.40	-4.4	14,279	-0.03%
2021/10/05	1.1	22.36	10	22.40	22.35	-8.9	14,240	-0.06%
2021/10/04	3	22.39	14.1	22.39	22.45	-11.1	14,218	-0.08%
2021/10/01	15.3	22.33	10	22.30	22.40	5.3	14,208	0.04%
2021/09/30	10	22.55	1	22.50	22.55	9	14,047	0.06%
2021/09/29	2.1	22.40	1.8	22.45	22.55	0.3	13,960	0.00%
2021/09/28	5.1	22.55	0.2	22.60	22.55	4.9	13,853	0.04%
2021/09/27	0.1	22.65	0.1	22.70	22.60	0	13,842	0.00%
2021/09/24	4	22.59	2.1	22.60	22.60	1.9	13,838	0.01%
2021/09/23	0.1	22.45	0	0.00	22.50	0.1	13,891	0.00%
2021/09/22	21.8	22.26	5	22.25	22.25	16.8	13,936	0.12%
2021/09/17	4	22.56	0	0.00	22.50	4	13,614	0.03%
2021/09/16	1.3	22.69	6.5	22.70	22.75	-5.2	13,269	-0.04%
2021/09/15	0.3	22.70	0	0.00	22.65	0.3	13,272	0.00%
2021/09/14	2	22.65	8	22.70	22.70	-6	13,385	-0.04%
2021/09/13	0.1	22.50	1	22.55	22.60	-0.9	13,394	-0.01%
2021/09/10	2	22.40	4	22.49	22.50	-2	13,508	-0.01%
2021/09/09	0.2	22.50	0	0.00	22.35	0.2	13,836	0.00%
2021/09/08	2.7	22.43	0.2	22.55	22.55	2.6	13,836	0.02%
2021/09/07	10.1	22.51	6	22.55	22.55	4.1	13,793	0.03%
2021/09/06	5	22.71	0	0.00	22.65	5	13,824	0.04%
2021/09/03	3	22.72	43	22.80	22.80	-40	13,838	-0.29%
2021/09/02	21.2	22.70	38	22.59	22.60	-16.8	13,843	-0.12%
2021/09/01	0	0.00	23.2	22.85	22.85	-23.2	13,752	-0.17%
2021/08/31	5.1	22.57	100	22.80	22.90	-95	13,706	-0.69%
2021/08/30	8	22.65	11.1	22.66	22.80	-3.1	13,469	-0.02%
2021/08/27	5	22.34	11	22.40	22.45	-6	13,317	-0.05%
2021/08/26	26	21.98	13	21.97	22.10	13	13,130	0.10%
2021/08/25	13.1	23.06	47	23.07	23.05	-33.9	12,765	-0.27%
2021/08/24	12	23.01	8	23.10	23.10	4	12,247	0.03%
2021/08/23	6	23.05	4	23.05	23.05	2	11,894	0.02%
2021/08/20	8.2	23.01	22.2	23.05	23.00	-13.9	11,824	-0.12%
2021/08/19	10.1	23.00	1.1	23.01	23.00	9	12,066	0.07%
2021/08/18	101.2	23.10	2.2	23.10	23.15	99	11,913	0.83%	大買/
2021/08/17	52	23.00	30	23.12	23.15	22	11,877	0.19%
2021/08/16	5	22.95	108	22.95	23.00	-103	11,648	-0.88%	大賣/鉅額交易
2021/08/13	4	23.05	3	23.00	23.10	1	11,574	0.01%
2021/08/12	50	23.10	0.2	23.00	23.10	49.8	11,601	0.43%
2021/08/11	0	23.00	9.4	23.06	23.10	-9.4	11,655	-0.08%
2021/08/10	0.2	23.00	10	22.95	23.00	-9.8	11,701	-0.08%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	100	22.95	0.2	23.05	23.00	99.8	12,215	0.82%
2021/08/05	10	23.00	7.6	22.99	23.10	2.4	12,567	0.02%
2021/08/04	0.2	22.95	11	23.00	23.00	-10.8	13,387	-0.08%
2021/08/03	2	22.95	1	22.95	23.00	1	13,574	0.01%
2021/08/02	1	22.85	7.6	22.83	22.95	-6.6	13,711	-0.05%
2021/07/30	5	22.85	1	22.85	22.75	4	13,755	0.03%
2021/07/29	0	0.00	2	22.80	22.90	-2	13,733	-0.01%
2021/07/28	10.1	22.73	0	0.00	22.80	10.1	13,804	0.07%
2021/07/27	1	22.90	3	22.85	22.90	-2	14,110	-0.01%
2021/07/26	18	22.89	0	0.00	22.85	18	14,583	0.12%
2021/07/23	10	23.00	5	22.96	23.00	5	14,578	0.03%
2021/07/22	0	22.85	9	22.90	22.95	-9	14,534	-0.06%
2021/07/21	5	22.75	0	0.00	22.85	5	14,517	0.03%
2021/07/20	1	22.85	0	0.00	22.75	1	14,656	0.01%
2021/07/19	14.2	22.81	0.1	23.00	23.00	14.1	14,673	0.10%
2021/07/16	0	22.85	0	0.00	22.95	0	14,780	0.00%
2021/07/15	116.3	22.85	1	22.85	22.85	115.3	14,887	0.77%	大買/鉅額交易
2021/07/14	0.5	22.80	10	22.83	22.90	-9.5	14,975	-0.06%
2021/07/13	10	22.80	17	22.77	22.80	-7	15,143	-0.05%
2021/07/12	10	22.75	13	22.70	22.70	-3	15,188	-0.02%
2021/07/09	0.1	22.53	50	22.60	22.65	-49.9	15,270	-0.33%
2021/07/08	0	0.00	2	22.55	22.55	-2	15,284	-0.01%
2021/07/07	0.1	22.50	5	22.50	22.50	-4.9	15,334	-0.03%
2021/07/06	1.1	22.60	2	22.60	22.60	-0.9	15,402	-0.01%
2021/07/05	1	22.45	4.1	22.53	22.60	-3.1	15,468	-0.02%
2021/07/02	0.2	22.50	3.4	22.49	22.45	-3.2	15,504	-0.02%
2021/07/01	7	22.50	0	0.00	22.50	7	15,588	0.04%
2021/06/30	0.1	22.55	1	22.70	22.70	-0.9	15,659	-0.01%
2021/06/29	4.1	22.55	0	0.00	22.55	4.1	15,697	0.03%
2021/06/28	0	0.00	13	22.59	22.60	-13	15,821	-0.08%
2021/06/25	0	0.00	1	22.50	22.45	-1	15,888	-0.01%
2021/06/24	0	22.40	2	22.40	22.35	-2	16,016	-0.01%
2021/06/23	5	22.40	15.3	22.43	22.40	-10.3	16,136	-0.06%
2021/06/22	0	0.00	2	22.30	22.25	-2	16,061	-0.01%
2021/06/21	0.1	22.10	3	22.07	22.35	-3	16,091	-0.02%
2021/06/18	4	22.18	2	22.33	22.10	2	16,007	0.01%
2021/06/17	0	0.00	2	22.23	22.30	-2	15,716	-0.01%
2021/06/16	4	22.20	4	22.24	22.30	0	16,117	0.00%
2021/06/15	0	0.00	1	22.25	22.30	-1	16,149	-0.01%
2021/06/11	0	22.10	1	22.15	22.20	-1	16,403	-0.01%
2021/06/10	4	22.10	4	22.10	22.10	0	16,643	0.00%
2021/06/08	0	0.00	0.2	22.15	22.15	-0.2	16,868	0.00%
2021/06/07	11	22.05	0	0.00	22.10	11	17,111	0.06%
2021/06/04	0.1	22.15	4.7	22.16	22.25	-4.6	17,260	-0.03%
2021/06/03	1	22.25	2.1	22.25	22.25	-1.1	17,736	-0.01%
2021/06/02	0	0.00	73.4	22.27	22.30	-73.4	17,919	-0.41%
2021/06/01	0	0.00	27.8	22.15	22.20	-27.8	17,974	-0.15%
2021/05/31	2	22.00	7	22.05	22.00	-5	18,220	-0.03%
2021/05/28	0	0.00	5	21.83	21.85	-5	18,356	-0.03%
2021/05/27	27.1	21.62	1	21.65	21.70	26.1	18,689	0.14%
2021/05/26	0.1	21.75	2.9	21.79	21.80	-2.7	18,767	-0.01%
2021/05/25	3	21.57	7	21.80	21.75	-4	18,950	-0.02%
2021/05/24	12.1	21.43	0	0.00	21.50	12.1	18,997	0.06%
2021/05/21	2	21.63	2.1	21.84	21.65	-0.1	19,245	0.00%
2021/05/20	2.1	21.55	6	21.45	21.55	-3.9	19,338	-0.02%
2021/05/19	1.1	21.55	10.2	21.70	21.65	-9.1	19,349	-0.05%
2021/05/18	3.1	21.62	2.1	21.58	21.65	1	19,349	0.01%
2021/05/17	7.3	21.16	3	21.15	21.10	4.3	19,591	0.02%
2021/05/14	10.2	21.67	2	21.65	21.70	8.2	19,253	0.04%
2021/05/13	18.3	21.46	13.4	21.38	21.45	4.9	19,039	0.03%
2021/05/12	98.4	21.61	4	21.85	21.50	94.4	18,657	0.51%
2021/05/11	42.5	22.53	3	22.55	22.40	39.5	17,762	0.22%
2021/05/10	10	22.75	8	22.74	22.80	2	17,585	0.01%
2021/05/07	5.3	22.40	2	22.50	22.50	3.3	17,731	0.02%
2021/05/06	10.2	22.38	13.8	22.38	22.35	-3.6	17,811	-0.02%
2021/05/05	2	22.20	2	22.15	22.20	0	17,760	0.00%
2021/05/04	26.1	22.23	5	22.37	22.25	21.1	17,799	0.12%
2021/05/03	60.8	22.41	4.2	22.50	22.40	56.6	17,488	0.32%
2021/04/29	1	22.90	11.1	22.95	22.90	-10.1	17,233	-0.06%
2021/04/28	0	0.00	25	22.94	23.00	-25	17,252	-0.14%
2021/04/27	12	22.91	6.1	22.91	22.95	5.9	17,516	0.03%
2021/04/26	2	22.85	2	22.90	23.00	0	17,539	0.00%
2021/04/23	14.1	22.74	28	22.79	22.75	-13.9	17,481	-0.08%
2021/04/22	9.7	22.91	1	22.95	22.90	8.7	17,542	0.05%
2021/04/21	21.4	22.94	27	22.95	22.90	-5.6	17,411	-0.03%
2021/04/20	26.2	22.89	2	22.92	22.90	24.2	17,307	0.14%
2021/04/19	10.1	22.88	27	22.84	23.00	-16.9	17,248	-0.10%
2021/04/16	1.4	22.53	1	22.65	22.70	0.4	17,151	0.00%
2021/04/15	1.4	22.48	12	22.43	22.50	-10.6	17,364	-0.06%
2021/04/14	6.1	22.25	14	22.26	22.25	-7.9	17,322	-0.05%
2021/04/13	0.2	22.15	8.1	22.28	22.25	-8	17,373	-0.05%
2021/04/12	3.2	22.13	28	22.12	22.15	-24.9	17,373	-0.14%
2021/04/09	4	22.08	3	22.10	22.10	1	17,436	0.01%
2021/04/08	7.8	22.12	17	22.13	22.10	-9.2	17,463	-0.05%
2021/04/07	3	22.10	22.1	22.10	22.20	-19.1	17,684	-0.11%
2021/04/06	31	22.10	0.1	22.15	22.10	30.9	17,678	0.17%
2021/04/01	0.1	22.10	2	22.10	22.05	-1.9	17,607	-0.01%
2021/03/31	1	22.20	7	22.20	22.20	-6	17,499	-0.03%
2021/03/30	10.9	22.13	12	22.23	22.25	-1.1	17,349	-0.01%
2021/03/29	6	22.15	45	22.15	22.20	-39	17,225	-0.23%
2021/03/26	3.2	22.05	10	22.05	22.05	-6.8	17,110	-0.04%
2021/03/25	0	0.00	13	22.02	22.05	-13	16,997	-0.08%
2021/03/24	1	21.80	2.2	21.81	21.90	-1.2	17,042	-0.01%
2021/03/23	20	21.84	0	21.85	21.85	20	17,006	0.12%
2021/03/22	26	21.80	3	21.80	21.85	23	17,098	0.13%
2021/03/19	19.2	21.57	7	21.80	21.50	12.2	17,165	0.07%
2021/03/18	4	21.93	74.6	21.96	21.95	-70.6	16,788	-0.42%
2021/03/17	7	21.87	7	21.99	21.90	0	16,831	0.00%
2021/03/16	23.1	22.04	19.3	22.09	22.15	3.8	16,770	0.02%
2021/03/15	26	21.85	14.1	21.86	21.95	11.9	17,043	0.07%
2021/03/12	5.4	21.59	24	21.64	21.75	-18.6	17,330	-0.11%
2021/03/11	36	21.67	17	21.71	21.60	19	17,493	0.11%
2021/03/10	12	21.60	13.5	21.58	21.60	-1.5	17,361	-0.01%
2021/03/09	23	21.50	11.9	21.48	21.50	11.1	17,252	0.06%
2021/03/08	14	21.14	0	0.00	21.10	14	16,883	0.08%
2021/03/05	7.1	20.99	0	0.00	21.10	7.1	16,766	0.04%
2021/03/04	11	21.10	1	21.20	21.05	10	17,400	0.06%
2021/03/03	0	0.00	36.2	21.30	21.25	-36.2	17,280	-0.21%
2021/03/02	4	21.29	6.1	21.29	21.15	-2.1	17,097	-0.01%
2021/02/26	10.4	20.99	0	0.00	20.85	10.4	16,741	0.06%
2021/02/25	1	21.20	3.7	21.20	21.35	-2.7	16,235	-0.02%
2021/02/24	14.3	21.18	0.7	21.15	21.10	13.6	16,143	0.08%
2021/02/23	7	21.09	10.5	20.96	21.10	-3.5	16,111	-0.02%
2021/02/22	6.7	20.90	2.1	20.95	20.80	4.6	15,976	0.03%
2021/02/19	6	20.76	6.6	20.82	20.90	-0.6	16,074	0.00%
2021/02/18	2.1	20.85	29	20.89	20.85	-26.9	16,145	-0.17%
2021/02/17	8.1	20.70	10.8	20.73	20.80	-2.7	16,250	-0.02%
2021/02/05	0	0.00	4	20.53	20.60	-4	15,959	-0.03%
2021/02/04	11	20.37	0	0.00	20.40	11	16,049	0.07%
2021/02/03	0	0.00	20	20.45	20.40	-20	16,418	-0.12%
2021/02/02	205.1	20.45	1	20.45	20.40	204.1	16,717	1.22%	大買/鉅額交易
2021/02/01	3.5	20.36	2	20.40	20.30	1.5	16,805	0.01%
2021/01/29	35.2	20.26	0	0.00	20.20	35.2	16,838	0.21%
2021/01/28	5	20.34	1	20.35	20.35	4	16,605	0.02%
2021/01/27	7	20.49	0	0.00	20.40	7	16,491	0.04%
2021/01/26	11.4	20.53	0	0.00	20.45	11.4	16,490	0.07%
2021/01/25	5	20.61	3	20.70	20.70	2	16,461	0.01%
2021/01/22	15	20.41	1	20.45	20.40	14	16,638	0.08%
2021/01/21	3	20.62	1	20.65	20.50	2	16,522	0.01%
2021/01/20	17.5	20.58	7	20.69	20.50	10.5	16,491	0.06%
2021/01/19	6	20.91	1.5	20.92	20.90	4.5	16,147	0.03%
2021/01/18	9	20.93	0.6	21.03	20.95	8.4	16,144	0.05%
2021/01/15	10.2	21.12	2	21.15	21.05	8.2	16,036	0.05%
2021/01/14	0.2	21.30	28	21.25	21.30	-27.8	16,029	-0.17%
2021/01/13	1.1	21.25	56.9	21.34	21.25	-55.8	16,070	-0.35%
2021/01/12	2	21.23	0	0.00	21.30	2	16,086	0.01%
2021/01/11	2	21.45	1	21.35	21.50	1	16,130	0.01%
2021/01/08	0.2	21.25	15.7	21.30	21.50	-15.5	16,091	-0.10%
2021/01/07	0	21.15	5.1	21.19	21.25	-5	15,881	-0.03%
2021/01/06	15.4	21.04	1	21.10	21.00	14.4	15,806	0.09%
2021/01/05	6	21.13	0	0.00	21.25	6	15,685	0.04%
2021/01/04	10.3	21.20	1.1	21.25	21.10	9.2	15,707	0.06%
2020/12/31	6	21.25	3	21.28	21.35	3	15,600	0.02%
2020/12/30	7.5	21.05	13	21.17	21.35	-5.5	15,531	-0.04%
2020/12/29	16	20.80	8	20.81	20.90	8	15,347	0.05%
2020/12/28	1.1	20.80	7.5	20.75	20.80	-6.4	15,271	-0.04%
2020/12/25	11	20.80	6	20.75	20.80	5	15,315	0.03%
2020/12/24	0.1	20.75	0	0.00	20.70	0.1	15,388	0.00%
2020/12/23	1	20.70	1	20.75	20.70	0	15,549	0.00%
2020/12/22	22	20.75	31.9	20.80	20.70	-9.9	15,733	-0.06%
2020/12/21	5	20.70	1	20.80	20.80	4	16,113	0.02%
2020/12/18	0.2	20.75	11	20.65	20.75	-10.8	16,333	-0.07%
2020/12/17	6.3	20.66	0	0.00	20.70	6.3	16,399	0.04%
2020/12/16	11	20.72	6	20.73	20.75	5	16,431	0.03%
2020/12/15	5.1	20.55	1.1	20.56	20.60	4	16,446	0.02%
2020/12/14	12	20.80	7	20.81	20.65	5	16,425	0.03%
2020/12/11	45	20.77	4	20.80	20.85	41	16,384	0.25%
2020/12/10	6.6	20.54	3	20.55	20.60	3.6	16,209	0.02%
2020/12/09	22.1	20.53	25.7	20.55	20.60	-3.6	15,936	-0.02%
2020/12/08	32.1	20.84	117.8	20.82	20.85	-85.8	15,427	-0.56%	大賣/
2020/12/07	16.4	21.18	1	21.15	21.30	15.4	15,022	0.10%
2020/12/04	2.8	21.35	0	0.00	21.35	2.8	14,919	0.02%
2020/12/03	6.2	21.23	0.1	21.30	21.25	6.1	14,870	0.04%
2020/12/02	1.8	21.29	0.1	21.40	21.35	1.7	14,919	0.01%
2020/12/01	3.1	21.29	7	21.30	21.40	-3.9	15,101	-0.03%
2020/11/30	2.1	21.26	5	21.30	21.30	-3	15,230	-0.02%
2020/11/27	4	21.36	10.3	21.45	21.40	-6.3	14,897	-0.04%
2020/11/26	3.8	21.43	1	21.40	21.50	2.8	14,990	0.02%
2020/11/25	2.2	21.53	55	21.50	21.50	-52.8	15,331	-0.34%
2020/11/24	22	21.45	4	21.46	21.50	18	15,346	0.12%
2020/11/23	4	21.59	5	21.65	21.60	-1	15,409	-0.01%
2020/11/20	1.5	21.55	0	0.00	21.60	1.5	15,382	0.01%
2020/11/19	2	21.70	20.1	21.60	21.70	-18.1	15,365	-0.12%
2020/11/18	0	0.00	28	21.70	21.80	-28	15,276	-0.18%
2020/11/17	0.1	21.55	2	21.63	21.65	-1.9	15,116	-0.01%
2020/11/16	67.1	21.59	4	21.58	21.65	63.1	15,413	0.41%
2020/11/12	3.1	21.37	3	21.62	21.40	0.1	15,490	0.00%
2020/11/11	4.5	21.61	3	21.67	21.75	1.5	15,461	0.01%
2020/11/10	1	21.35	9	21.33	21.45	-8	15,358	-0.05%
2020/11/09	5	20.91	5.1	21.13	21.05	-0.1	15,268	0.00%
2020/11/06	3	20.77	0	0.00	20.90	3	15,375	0.02%
2020/11/05	0	0.00	6	20.79	20.80	-6	15,553	-0.04%
2020/11/04	2	20.50	0	0.00	20.50	2	15,732	0.01%
2020/11/03	22	20.40	4.1	20.55	20.60	17.9	17,096	0.10%
2020/11/02	4	20.10	11.1	20.44	20.45	-7.1	17,755	-0.04%
2020/10/30	19.1	20.09	0	0.00	20.05	19.1	18,137	0.11%
2020/10/29	14.2	20.15	0	0.00	20.15	14.2	18,163	0.08%
2020/10/28	15.4	20.25	0	0.00	20.30	15.4	18,424	0.08%
2020/10/27	7.2	20.31	0	0.00	20.40	7.2	18,600	0.04%
2020/10/26	14	20.34	0.3	20.45	20.40	13.7	19,031	0.07%
2020/10/23	3.7	20.29	1	20.20	20.30	2.7	19,443	0.01%
2020/10/22	11	20.25	0	0.00	20.40	11	19,734	0.06%
2020/10/21	28	20.22	0	0.00	20.20	28	19,868	0.14%
2020/10/20	1	20.30	0	0.00	20.25	1	19,924	0.01%
2020/10/19	1	20.30	0	0.00	20.35	1	19,994	0.01%
2020/10/16	4	20.41	0	0.00	20.30	4	20,192	0.02%
2020/10/15	1	20.40	1	20.45	20.45	0	20,375	0.00%
2020/10/14	40	20.65	0	0.00	20.60	40	20,450	0.20%
2020/10/13	24	20.57	0	0.00	20.65	24	20,613	0.12%
2020/10/12	7.1	20.69	9.4	20.70	20.75	-2.3	20,746	-0.01%
2020/10/08	15	20.73	0.2	20.85	20.80	14.8	20,795	0.07%
2020/10/07	10	20.80	2	20.75	20.70	8	20,850	0.04%
2020/10/06	7	20.75	4	20.80	20.85	3	21,024	0.01%
2020/10/05	2	20.65	3	20.67	20.65	-1	21,185	0.00%
2020/09/30	22.1	20.65	0	0.00	20.55	22.1	21,281	0.10%
2020/09/29	8	20.61	2	20.70	20.60	6	21,381	0.03%
2020/09/28	17	20.42	5	20.55	20.60	12	21,493	0.06%
2020/09/25	7.3	20.19	1	20.00	20.15	6.3	21,576	0.03%
2020/09/24	54.7	19.94	0	0.00	19.90	54.7	21,593	0.25%
2020/09/23	9.6	20.25	1	20.25	20.20	8.6	21,306	0.04%
2020/09/22	19	20.53	0	0.00	20.45	19	21,229	0.09%
2020/09/21	6	20.73	0	0.00	20.70	6	21,153	0.03%
2020/09/18	5	20.80	1.2	20.87	20.90	3.9	21,191	0.02%
2020/09/17	10	20.92	2.1	20.85	20.85	7.9	21,134	0.04%
2020/09/16	11.7	20.98	17.5	20.99	21.05	-5.8	21,189	-0.03%
2020/09/15	2	20.90	0	0.00	21.00	2	21,158	0.01%
2020/09/14	2	20.88	1	20.80	20.90	1	21,452	0.00%
2020/09/11	4	20.79	0	0.00	20.90	4	21,704	0.02%
2020/09/10	1.4	20.93	0	0.00	20.90	1.4	21,867	0.01%
2020/09/09	12	20.74	0	0.00	20.90	12	22,015	0.05%
2020/09/08	53	20.84	0	0.00	20.95	53	22,113	0.24%
2020/09/07	15	20.82	0	0.00	20.85	15	22,380	0.07%
2020/09/04	10.3	20.72	4	20.81	20.70	6.3	22,636	0.03%
2020/09/03	4	20.90	1	20.95	20.90	3	22,626	0.01%
2020/09/02	42	20.92	0	0.00	20.95	42	22,613	0.19%
2020/09/01	14.1	21.16	70	21.15	21.15	-55.9	22,376	-0.25%
2020/08/31	23.9	21.31	0.1	21.45	21.25	23.8	22,326	0.11%
2020/08/28	14	21.29	10	21.35	21.40	4	22,284	0.02%
2020/08/27	6.3	21.30	5	21.30	21.25	1.3	22,554	0.01%
2020/08/26	11	21.33	0	0.00	21.40	11	22,568	0.05%
2020/08/25	5	21.40	0	0.00	21.40	5	22,686	0.02%
2020/08/24	10	21.39	0	0.00	21.35	10	23,389	0.04%
2020/08/21	4	21.50	0	0.00	21.55	4	23,510	0.02%
2020/08/20	68	21.49	5	21.59	21.35	63	23,586	0.27%
2020/08/19	32.1	21.88	0	0.00	21.80	32.1	23,248	0.14%
2020/08/18	18	21.71	34	21.70	21.85	-16	23,146	-0.07%
2020/08/17	31	21.75	1	21.80	21.85	30	23,119	0.13%
2020/08/14	38	21.70	5	21.65	21.65	33	23,106	0.14%
2020/08/13	33	21.85	0	0.00	21.85	33	22,898	0.14%
2020/08/12	16	21.77	0	0.00	21.80	16	22,848	0.07%
2020/08/11	51	21.96	41	21.95	21.90	10	22,657	0.04%
2020/08/10	20	22.05	9.9	22.08	22.05	10.1	22,512	0.04%
2020/08/07	66	22.07	8	22.07	22.05	58	22,375	0.26%
2020/08/06	34	23.83	30	23.83	23.90	4	21,100	0.02%
2020/08/05	39	23.65	73	23.60	23.70	-34	20,604	-0.17%
2020/08/04	8	23.45	6	23.55	23.45	2	20,273	0.01%
2020/08/03	22	23.52	17	23.49	23.35	5	20,124	0.02%
2020/07/31	12	23.64	10	23.65	23.60	2	19,865	0.01%
2020/07/30	7	23.66	11.1	23.70	23.80	-4.1	19,824	-0.02%
2020/07/29	1	23.55	11	23.56	23.55	-10	19,509	-0.05%
2020/07/28	22	23.15	13	23.21	23.15	9	19,384	0.05%
2020/07/27	9	23.16	7	23.08	23.00	2	19,502	0.01%
2020/07/24	14	23.30	0	0.00	23.25	14	19,610	0.07%
2020/07/23	3.1	23.43	0	0.00	23.40	3.1	19,689	0.02%
2020/07/22	0	0.00	8	23.41	23.50	-8	19,983	-0.04%
2020/07/21	0	0.00	2	23.25	23.20	-2	20,274	-0.01%
2020/07/20	0	0.00	3.9	23.06	23.10	-3.9	20,291	-0.02%
2020/07/17	1	23.15	26	23.15	23.10	-25	20,389	-0.12%
2020/07/16	4	23.04	7	23.05	23.00	-3	20,541	-0.01%
2020/07/15	72	23.00	0.8	23.10	23.10	71.2	20,460	0.35%
2020/07/14	1	22.95	1	22.95	22.95	0	20,634	0.00%
2020/07/13	22	22.95	0	0.00	23.00	22	20,771	0.11%
2020/07/10	13	22.94	0	23.00	23.00	13	20,880	0.06%
2020/07/09	2	23.15	4	23.15	23.10	-2	20,974	-0.01%
2020/07/08	0	0.00	5	23.20	23.15	-5	21,036	-0.02%
2020/07/07	0	0.00	37	23.17	23.20	-37	21,085	-0.18%
2020/07/06	10	23.25	5	23.25	23.25	5	21,036	0.02%
2020/07/03	4	22.94	43.1	22.96	22.95	-39.1	20,969	-0.19%
2020/07/02	0	0.00	2	22.90	22.90	-2	21,013	-0.01%
2020/07/01	3	22.75	3	22.82	22.75	0	21,091	0.00%
2020/06/30	12.2	22.67	0	0.00	22.65	12.2	21,044	0.06%
2020/06/29	2	22.60	43	22.56	22.65	-41	21,241	-0.19%
2020/06/24	5	22.70	0	0.00	22.70	5	21,403	0.02%
2020/06/23	1.2	22.75	12	22.73	22.75	-10.8	21,747	-0.05%
2020/06/22	0	0.00	7	22.59	22.65	-7	21,869	-0.03%
2020/06/19	63	22.61	0	0.00	22.50	63	22,331	0.28%
2020/06/18	36	22.65	0	0.00	22.60	36	22,537	0.16%
2020/06/17	54	22.65	20	22.75	22.80	34	22,695	0.15%
2020/06/16	3.8	22.86	20	22.78	22.75	-16.2	23,541	-0.07%
2020/06/15	8.9	22.66	6	22.69	22.60	2.9	24,996	0.01%
2020/06/12	87.1	22.68	7	22.75	22.85	80.1	25,738	0.31%
2020/06/11	36	23.18	17.5	23.12	23.00	18.5	26,333	0.07%
2020/06/10	2	23.20	19	23.32	23.50	-17	26,541	-0.06%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	1	23.20	0	0.00	23.20	1	28,057	0.00%
2020/06/05	6	23.18	69.1	23.19	23.15	-63.1	28,075	-0.22%
2020/06/04	1	23.30	4	23.35	23.15	-3	28,505	-0.01%
2020/06/03	30	23.17	7	23.17	23.20	23	28,829	0.08%
2020/06/02	5	23.09	10.1	23.07	23.10	-5.1	28,794	-0.02%
2020/06/01	7	22.91	30	23.04	22.95	-23	28,723	-0.08%
2020/05/29	90	22.54	6.2	22.75	22.85	83.8	28,679	0.29%
2020/05/28	13	22.59	2	22.58	22.50	11	28,147	0.04%
2020/05/27	0	0.00	14	22.49	22.60	-14	28,477	-0.05%
2020/05/26	1	22.40	11	22.30	22.30	-10	28,564	-0.04%
2020/05/25	11	21.97	1	22.00	22.10	10	28,663	0.03%
2020/05/22	7	22.01	0	0.00	21.95	7	28,784	0.02%
2020/05/21	1	22.20	2	22.20	22.20	-1	28,738	0.00%
2020/05/20	70	22.06	0	0.00	22.10	70	28,722	0.24%
2020/05/19	0	0.00	8	22.06	22.10	-8	28,825	-0.03%
2020/05/18	5	21.85	1	21.85	21.80	4	28,773	0.01%
2020/05/15	1	21.90	0	0.00	21.80	1	28,813	0.00%
2020/05/14	4	21.88	0	0.00	21.90	4	28,788	0.01%
2020/05/13	2	21.98	0	0.00	21.95	2	28,675	0.01%
2020/05/12	14	21.94	6	22.00	21.95	8	28,629	0.03%
2020/05/11	4	22.04	1.1	22.06	22.00	2.9	28,507	0.01%
2020/05/08	1	22.00	4	21.88	21.75	-3	28,415	-0.01%
2020/05/07	4	21.74	6	21.68	21.75	-2	28,399	-0.01%
2020/05/06	34	21.61	0	0.00	21.65	34	28,314	0.12%
2020/05/05	16	21.92	12	21.93	21.80	4	28,213	0.01%
2020/05/04	46	21.64	1	21.75	21.65	45	28,264	0.16%
2020/04/30	18	22.14	10.2	22.17	22.05	7.8	28,054	0.03%
2020/04/29	6	21.57	6.3	21.68	21.65	-0.3	27,876	0.00%
2020/04/28	6.9	21.24	10	21.23	21.30	-3.1	27,816	-0.01%
2020/04/27	1.6	20.99	32	21.00	21.00	-30.4	28,550	-0.11%
2020/04/24	15	20.53	16	20.60	20.60	-1	28,270	0.00%
2020/04/23	6	19.96	2	19.95	19.95	4	27,791	0.01%
2020/04/22	33	19.91	4	19.93	19.95	29	27,573	0.11%
2020/04/21	22	20.32	1	20.15	20.10	21	27,350	0.08%
2020/04/20	12.3	20.90	0.9	20.95	20.85	11.4	27,149	0.04%
2020/04/17	3.3	21.16	5	21.34	21.00	-1.7	27,172	-0.01%
2020/04/16	13	20.97	5	21.02	21.10	8	26,963	0.03%
2020/04/15	13	21.18	9	21.16	21.20	4	26,808	0.01%
2020/04/14	2	20.85	6.6	20.78	21.00	-4.6	26,794	-0.02%
2020/04/13	18	20.31	3	20.25	20.35	15	26,476	0.06%
2020/04/10	16	20.55	0	0.00	20.60	16	26,350	0.06%
2020/04/09	1	19.95	0	0.00	20.15	1	26,141	0.00%
2020/04/08	2	19.90	33	19.95	19.95	-31	26,046	-0.12%
2020/04/07	0	0.00	4.4	19.76	19.75	-4.4	25,842	-0.02%
2020/04/06	2	19.48	3	19.58	19.50	-1	25,612	0.00%
2020/04/01	0.5	19.65	0	0.00	19.50	0.5	25,371	0.00%
2020/03/31	56	19.42	1	19.65	19.65	55	25,177	0.22%
2020/03/30	42	19.51	4.6	19.69	19.60	37.4	24,766	0.15%
2020/03/27	3	19.85	25.3	19.78	19.85	-22.3	24,421	-0.09%
2020/03/26	60	19.41	0	0.00	19.45	60	23,970	0.25%
2020/03/25	9.8	19.54	4	19.54	19.50	5.8	23,915	0.02%
2020/03/24	12	18.84	28	18.66	18.60	-16	23,630	-0.07%
2020/03/23	44	17.86	17	18.08	17.95	27	23,369	0.12%
2020/03/20	47	18.35	19	18.35	18.65	28	23,198	0.12%
2020/03/19	147	17.74	25	17.99	17.25	122	22,229	0.55%	大買/鉅額交易
2020/03/18	45.3	19.21	8	19.10	19.05	37.3	20,736	0.18%
2020/03/17	49.7	19.45	7	19.41	19.45	42.7	19,882	0.21%
2020/03/16	147	20.30	116.2	20.25	20.10	30.8	18,962	0.16%	大買/大賣/
2020/03/13	51	20.39	139.2	20.07	21.15	-88.2	18,356	-0.48%	大賣/
2020/03/12	22	21.84	30	21.68	21.80	-8	17,142	-0.05%
2020/03/11	5.3	22.68	7	22.80	22.65	-1.7	16,380	-0.01%
2020/03/10	15	22.27	0	0.00	22.60	15	16,170	0.09%
2020/03/09	33	22.71	10	22.96	22.70	23	15,642	0.15%
2020/03/06	6.2	23.31	0	0.00	23.25	6.2	15,037	0.04%
2020/03/05	13	23.52	1.1	23.60	23.55	11.9	14,724	0.08%
2020/03/04	30.2	23.34	0	0.00	23.50	30.2	14,668	0.21%
2020/03/03	7	23.39	2	23.45	23.50	5	14,488	0.03%
2020/03/02	3.5	23.24	1	23.30	23.20	2.5	14,264	0.02%
2020/02/27	14	23.69	0	0.00	23.70	14	14,559	0.10%
2020/02/26	1	23.80	0	0.00	23.90	1	14,324	0.01%
2020/02/25	21	23.87	2	23.95	24.00	19	14,066	0.14%
2020/02/24	7	24.11	17.1	24.05	24.10	-10.1	13,918	-0.07%
2020/02/21	0	0.00	3	24.43	24.40	-3	13,810	-0.02%
2020/02/20	17	24.71	33	24.62	24.50	-16	13,714	-0.12%
2020/02/19	15	24.55	25	24.54	24.60	-10	13,555	-0.07%
2020/02/17	1	24.05	5.2	24.06	24.20	-4.2	13,343	-0.03%
2020/02/12	2	24.08	0	0.00	24.00	2	13,399	0.01%
2020/02/11	1	24.10	19	24.10	24.10	-18	13,312	-0.14%
2020/02/10	18	23.88	7	24.00	24.05	11	13,321	0.08%
2020/02/07	19	24.04	4	24.05	24.10	15	13,408	0.11%
2020/02/06	0	0.00	7	24.09	24.15	-7	13,448	-0.05%
2020/02/05	8	23.81	1	23.95	23.80	7	13,457	0.05%
2020/02/04	11	23.45	0	0.00	23.55	11	13,309	0.08%
2020/02/03	9	23.32	2	23.18	23.45	7	13,336	0.05%
2020/01/31	12	23.60	0	0.00	23.60	12	13,143	0.09%
2020/01/30	30	23.56	43.2	23.65	23.50	-13.2	12,848	-0.10%
2020/01/20	18	24.47	65	24.51	24.55	-47	11,839	-0.40%
2020/01/17	1.6	24.12	9.1	24.21	24.35	-7.5	11,632	-0.06%
2020/01/16	11	24.00	22	24.00	24.00	-11	11,577	-0.10%
2020/01/15	3	23.95	2	23.95	24.00	1	11,652	0.01%
2020/01/14	4	23.95	4	23.99	24.00	0	11,648	0.00%
2020/01/13	2	23.70	0	0.00	23.90	2	11,468	0.02%
2020/01/10	3.2	23.54	20	23.59	23.60	-16.8	11,338	-0.15%
2020/01/09	4	23.40	1.9	23.45	23.50	2.1	11,236	0.02%
2020/01/08	42	23.37	7.1	23.26	23.25	34.9	11,153	0.31%
2020/01/07	4	23.58	0	0.00	23.55	4	10,817	0.04%
2020/01/06	4	23.71	1	23.75	23.70	3	10,787	0.03%
2020/01/03	2	23.75	5	23.80	23.85	-3	10,770	-0.03%
2020/01/02	3	23.75	0	0.00	23.70	3	10,775	0.03%
2019/12/31	12	23.74	0.1	23.85	23.70	11.9	10,678	0.11%
2019/12/30	0	0.00	4.5	23.95	23.95	-4.5	10,638	-0.04%
2019/12/27	2	23.80	1	23.85	23.95	1	10,620	0.01%
2019/12/26	0	0.00	3	23.80	23.85	-3	10,649	-0.03%
2019/12/25	0	0.00	4	23.84	23.85	-4	10,913	-0.04%
2019/12/24	1	23.85	12	23.85	23.85	-11	11,117	-0.10%
2019/12/23	5	23.79	3.6	23.95	23.95	1.4	11,246	0.01%
2019/12/20	5	23.95	0	23.90	23.90	5	11,508	0.04%
2019/12/19	3	23.80	104.4	24.00	24.00	-101.4	11,463	-0.88%	大賣/鉅額交易
2019/12/18	0	0.00	23.6	23.84	23.90	-23.6	11,314	-0.21%
2019/12/17	3	23.30	13	23.43	23.60	-10	11,273	-0.09%
2019/12/13	0	0.00	16	23.23	23.30	-16	11,039	-0.14%
2019/12/12	0	0.00	13	23.02	23.10	-13	10,927	-0.12%
2019/12/11	0	0.00	30	23.00	22.95	-30	10,866	-0.28%
2019/12/10	2	22.95	0	0.00	23.00	2	10,902	0.02%
2019/12/09	0.3	23.00	0	0.00	23.00	0.3	11,082	0.00%
2019/12/06	1	22.90	1	22.90	22.95	0	11,363	0.00%
2019/12/05	1	22.95	0	23.00	22.90	1	11,528	0.01%
2019/12/04	5	22.90	0	0.00	23.00	5	11,564	0.04%
2019/12/03	0	0.00	13	22.98	23.00	-13	11,580	-0.11%
2019/12/02	1	22.95	2	22.95	22.90	-1	11,616	-0.01%
2019/11/29	9.5	22.92	0	0.00	22.95	9.5	11,612	0.08%
2019/11/28	0	0.00	12	23.00	23.00	-12	11,593	-0.10%
2019/11/27	1.7	23.00	15	23.00	23.00	-13.3	11,783	-0.11%
2019/11/26	5	22.65	12.1	23.00	23.00	-7.1	11,788	-0.06%
2019/11/25	0	0.00	0.1	22.90	22.80	-0.1	10,965	0.00%
2019/11/22	0	0.00	4.1	22.90	22.90	-4.1	11,170	-0.04%
2019/11/21	1	22.75	0	0.00	22.65	1	11,226	0.01%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/19	0	0.00	5	22.86	22.90	-5	11,302	-0.04%
2019/11/18	1	22.55	10	22.68	22.80	-9	11,331	-0.08%
2019/11/15	0.9	22.65	0	0.00	22.60	0.9	11,356	0.01%
2019/11/14	0	0.00	2	22.63	22.60	-2	11,438	-0.02%
2019/11/13	0	0.00	10	22.75	22.60	-10	11,539	-0.09%
2019/11/11	10	22.65	41	22.70	22.80	-31	11,606	-0.27%
2019/11/08	4	22.75	0	0.00	22.80	4	11,848	0.03%
2019/11/07	6	22.73	3.5	22.77	22.75	2.5	12,405	0.02%
2019/11/06	6.5	22.72	3	22.83	22.75	3.5	12,798	0.03%
2019/11/05	3	22.62	3.6	22.72	22.75	-0.6	12,933	0.00%
2019/11/04	10.4	22.65	4.1	22.63	22.70	6.3	13,020	0.05%
2019/11/01	0	0.00	17	22.40	22.50	-17	13,185	-0.13%
2019/10/31	22	22.35	3	22.37	22.35	19	13,385	0.14%
2019/10/30	8.7	22.21	8	22.30	22.35	0.7	13,344	0.01%
2019/10/29	0	0.00	2	22.30	22.30	-2	13,517	-0.01%
2019/10/28	2	22.30	1	22.30	22.30	1	13,625	0.01%
2019/10/23	28	21.99	0	0.00	22.00	28	13,820	0.20%
2019/10/22	7	22.06	0	0.00	22.25	7	13,707	0.05%
2019/10/21	0	0.00	4	22.13	22.20	-4	13,680	-0.03%
2019/10/18	2	22.05	0	0.00	22.05	2	13,716	0.01%
2019/10/17	0	0.00	4	22.16	22.10	-4	13,774	-0.03%
2019/10/16	2	22.05	1.1	22.11	22.10	0.9	13,738	0.01%
2019/10/15	0	0.00	1.3	22.04	22.05	-1.3	13,859	-0.01%
2019/10/09	8.1	21.92	2	21.95	21.85	6.1	13,990	0.04%
2019/10/08	0	0.00	9	22.02	22.10	-9	13,947	-0.06%
2019/10/07	4	21.95	0	0.00	21.90	4	13,985	0.03%
2019/10/04	0	0.00	0	22.05	22.00	0	14,101	0.00%
2019/10/03	5	21.81	0	22.00	21.80	5	14,166	0.04%
2019/10/02	1	22.00	31	22.10	21.95	-30	14,160	-0.21%
2019/10/01	1	21.85	26.2	21.99	22.05	-25.2	14,155	-0.18%
2019/09/27	10	21.87	5	21.84	21.80	5	13,955	0.04%
2019/09/26	7	21.96	0.2	22.10	21.95	6.8	13,866	0.05%
2019/09/25	13	21.95	1	22.10	22.10	12	13,860	0.09%
2019/09/24	9	22.03	0	0.00	22.15	9	13,610	0.07%
2019/09/23	9	22.34	0	0.00	22.20	9	13,511	0.07%
2019/09/20	0	0.00	9.7	22.29	22.40	-9.7	13,608	-0.07%
2019/09/19	0	0.00	1	22.25	22.25	-1	13,402	-0.01%
2019/09/18	44	22.17	6	22.20	22.25	38	13,475	0.28%
2019/09/17	11	22.11	16	22.14	22.20	-5	13,455	-0.04%
2019/09/16	3.4	22.09	1	22.10	22.10	2.4	13,651	0.02%
2019/09/11	1	22.00	2.4	22.00	22.00	-1.4	13,909	-0.01%
2019/09/10	10.1	21.90	11	21.95	22.00	-1	13,768	-0.01%
2019/09/09	5	21.55	1	21.65	21.65	4	13,534	0.03%
2019/09/06	10.4	21.41	2	21.48	21.55	8.4	13,409	0.06%
2019/09/05	0	0.00	5	21.45	21.50	-5	13,401	-0.04%
2019/09/04	6	21.31	1	21.40	21.45	5	13,652	0.04%
2019/09/03	6	21.40	0	0.00	21.35	6	13,704	0.04%
2019/09/02	6	21.48	9.1	21.45	21.50	-3.1	13,908	-0.02%
2019/08/30	0	0.00	8	21.41	21.50	-8	14,109	-0.06%
2019/08/28	8	21.25	0	0.00	21.20	8	14,105	0.06%
2019/08/27	12	21.15	0	0.00	21.25	12	14,236	0.08%
2019/08/26	6	21.24	0	0.00	21.20	6	14,353	0.04%
2019/08/23	2	21.45	0	0.00	21.45	2	14,436	0.01%
2019/08/16	3	21.22	0	0.00	21.25	3	14,775	0.02%
2019/08/15	2	21.08	9	21.06	21.15	-7	14,743	-0.05%
2019/08/14	3	21.20	2.5	21.24	21.20	0.5	14,896	0.00%
2019/08/13	8	21.20	5	21.35	21.15	3	14,958	0.02%
2019/08/12	9	21.53	1	21.55	21.55	8	14,659	0.05%
2019/08/08	13	22.78	8	22.74	22.80	5	14,130	0.04%
2019/08/07	34	22.73	0	0.00	22.70	34	13,781	0.25%
2019/08/06	14	22.85	6.1	22.83	22.80	8	13,633	0.06%
2019/08/05	6	22.92	12	22.98	23.00	-6	13,534	-0.04%
2019/08/02	3	22.85	0	0.00	22.95	3	13,376	0.02%
2019/08/01	1	23.15	4	23.11	23.10	-3	13,283	-0.02%
2019/07/31	2.2	23.19	2	23.20	23.40	0.2	13,181	0.00%
2019/07/25	0	0.00	2	23.05	23.15	-2	13,305	-0.02%
2019/07/24	1	23.05	20.1	23.07	23.10	-19.1	13,494	-0.14%
2019/07/23	0	0.00	26	23.10	23.10	-26	13,579	-0.19%
2019/07/22	1	23.00	0	0.00	23.10	1	13,645	0.01%
2019/07/18	0.9	23.05	0	0.00	23.05	0.9	13,691	0.01%
2019/07/17	0	0.00	1	23.10	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	2	22.90	23.00	-2	13,557	-0.01%
2019/07/15	0	0.00	127	23.00	22.90	-127	13,661	-0.93%	大賣/鉅額交易
2019/07/12	1	22.85	1	22.85	22.85	0	13,699	0.00%
2019/07/11	0	0.00	2	22.90	22.90	-2	13,821	-0.01%
2019/07/10	5	22.75	19	22.82	22.85	-14	13,815	-0.10%
2019/07/09	2.1	22.70	0	0.00	22.70	2.1	13,823	0.01%
2019/07/08	1	22.75	7.3	22.70	22.75	-6.3	13,857	-0.05%
2019/07/04	3	22.75	0	22.75	22.80	3	14,021	0.02%
2019/07/03	1	22.75	5	22.80	22.75	-4	14,147	-0.03%
2019/07/02	0	0.00	20	22.70	22.80	-20	14,214	-0.14%
2019/07/01	6	22.79	0	0.00	22.75	6	14,227	0.04%
2019/06/28	0	0.00	10	22.84	22.80	-10	14,211	-0.07%
2019/06/27	10	22.75	0	0.00	22.75	10	14,267	0.07%
2019/06/26	1.3	22.74	0.8	22.70	22.70	0.5	14,310	0.00%
2019/06/25	3	22.70	5	22.70	22.70	-2	14,438	-0.01%
2019/06/24	0	0.00	2	22.70	22.70	-2	14,435	-0.01%
2019/06/21	2	22.55	0	0.00	22.50	2	14,485	0.01%
2019/06/20	0	0.00	10.2	22.70	22.70	-10.2	14,356	-0.07%
2019/06/19	0	0.00	12.9	22.67	22.70	-12.9	14,359	-0.09%
2019/06/18	10	22.25	2	22.30	22.30	8	14,115	0.06%
2019/06/17	0	0.00	4	22.41	22.20	-4	14,261	-0.03%
2019/06/14	0	0.00	186.5	22.20	22.20	-186.5	14,344	-1.30%	大賣/鉅額交易
2019/06/13	0	0.00	3	22.07	22.15	-3	14,388	-0.02%
2019/06/12	3	22.02	8	22.02	21.95	-5	14,568	-0.03%
2019/06/11	15	22.41	56.5	22.55	22.25	-41.5	14,295	-0.29%
2019/06/10	19	22.72	5	22.67	22.75	14	14,171	0.10%
2019/06/06	10	22.60	3	22.63	22.70	7	14,044	0.05%
2019/06/05	13	22.61	3	22.65	22.50	10	13,920	0.07%
2019/06/04	2	22.48	3.1	22.40	22.60	-1.1	13,830	-0.01%
2019/06/03	30	22.33	3	22.37	22.35	27	13,739	0.20%
2019/05/31	1	22.40	5	22.49	22.60	-4	13,666	-0.03%
2019/05/30	2	22.40	0	0.00	22.45	2	13,369	0.01%
2019/05/29	0	0.00	62	22.29	22.30	-62	13,525	-0.46%
2019/05/28	5	22.10	1	22.20	22.20	4	13,567	0.03%
2019/05/27	3	22.10	0.1	22.15	22.15	2.9	13,278	0.02%
2019/05/24	1	22.00	30	22.05	22.10	-29	13,360	-0.22%
2019/05/23	2	21.90	5	21.95	21.90	-3	13,387	-0.02%
2019/05/22	9	21.88	0	0.00	21.95	9	13,370	0.07%
2019/05/21	3	22.10	39	22.14	22.20	-36	13,414	-0.27%
2019/05/20	0	0.00	13.5	21.97	21.85	-13.5	13,181	-0.10%
2019/05/17	0	0.00	27	21.60	21.55	-27	13,055	-0.21%
2019/05/16	1	21.45	4	21.48	21.50	-3	13,093	-0.02%
2019/05/14	2	21.25	21	21.27	21.40	-19	13,298	-0.14%
2019/05/13	0	0.00	3	21.60	21.50	-3	13,300	-0.02%
2019/05/10	1.1	21.70	1	21.85	21.60	0.1	13,452	0.00%
2019/05/09	6	21.77	1	21.80	21.70	5	13,437	0.04%
2019/05/08	0	0.00	0.1	21.95	21.90	-0.1	13,381	0.00%
2019/05/07	8	21.98	0	0.00	21.95	8	13,383	0.06%
2019/05/06	11	21.80	1	21.80	21.80	10	13,447	0.07%
2019/05/03	1	21.95	2	21.95	22.00	-1	13,361	-0.01%
2019/05/02	2	22.05	0	0.00	22.00	2	13,187	0.02%
2019/04/30	40	22.04	145	21.94	22.05	-105	12,997	-0.81%	大賣/鉅額交易
2019/04/29	0	0.00	144	21.72	21.90	-144	12,813	-1.12%	大賣/鉅額交易
2019/04/26	6	21.52	2	21.50	21.60	4	12,793	0.03%
2019/04/24	5	21.45	6	21.47	21.50	-1	12,837	-0.01%
2019/04/22	23	21.38	0	0.00	21.35	23	13,112	0.18%
2019/04/19	1.2	21.45	13	21.46	21.55	-11.8	13,184	-0.09%
2019/04/18	10.3	21.27	18	21.35	21.35	-7.7	13,089	-0.06%
2019/04/17	3	21.30	5.1	21.35	21.35	-2.1	13,227	-0.02%
2019/04/16	3	21.30	0	0.00	21.30	3	13,163	0.02%
2019/04/15	1	21.35	1	21.35	21.30	0	13,179	0.00%
2019/04/12	2	21.25	75	21.30	21.30	-73	13,147	-0.56%
2019/04/11	1	21.30	3	21.30	21.30	-2	13,060	-0.02%
2019/04/10	5	21.23	0	0.00	21.30	5	13,026	0.04%
2019/04/09	0	0.00	7	21.22	21.25	-7	13,024	-0.05%
2019/04/08	20.4	21.15	0	0.00	21.15	20.4	12,939	0.16%
2019/04/03	1	21.05	1	21.10	21.20	0	12,791	0.00%
2019/04/02	4	21.08	3	21.10	21.10	1	12,674	0.01%
2019/04/01	1	21.10	29	21.12	21.10	-28	12,738	-0.22%
2019/03/29	3	21.00	8	21.04	21.10	-5	12,527	-0.04%
2019/03/28	0	0.00	12.1	21.03	21.05	-12.1	12,396	-0.10%
2019/03/27	4	21.03	5	21.09	21.10	-1	12,282	-0.01%
2019/03/26	5	20.96	0	0.00	21.10	5	12,412	0.04%
2019/03/25	1	20.95	0	0.00	20.90	1	12,408	0.01%
2019/03/22	1	21.10	0	0.00	21.10	1	12,398	0.01%
2019/03/21	1	21.10	2	21.05	21.10	-1	12,367	-0.01%
2019/03/20	11.6	21.05	4.3	21.03	21.10	7.3	12,349	0.06%
2019/03/19	0	0.00	3	21.05	21.00	-3	12,260	-0.02%
2019/03/18	0	0.00	18	20.96	21.00	-18	12,225	-0.15%
2019/03/15	6.2	20.90	19	20.95	20.85	-12.8	12,204	-0.10%
2019/03/14	0	0.00	0	21.00	20.95	0	12,020	0.00%
2019/03/13	2	20.85	0	0.00	21.00	2	12,131	0.02%
2019/03/12	1	20.90	15	20.98	21.00	-14	12,198	-0.11%
2019/03/11	6	20.81	4	20.85	20.80	2	12,255	0.02%
2019/03/08	5	20.85	2	20.85	20.85	3	12,463	0.02%
2019/03/07	0	0.00	1.2	20.91	20.95	-1.2	13,755	-0.01%
2019/03/06	1	20.95	1.2	20.91	20.90	-0.1	13,759	0.00%
2019/03/04	1	20.70	12	20.81	20.95	-11	13,833	-0.08%
2019/02/27	9	20.70	6	20.79	20.80	3	13,662	0.02%
2019/02/26	11	20.80	0	20.80	20.80	11	13,556	0.08%
2019/02/25	3	20.70	0	0.00	20.80	3	13,491	0.02%
2019/02/22	4	20.63	100	20.70	20.80	-96	13,473	-0.71%
2019/02/21	0.3	20.70	0.2	20.70	20.70	0.2	13,426	0.00%
2019/02/20	2	20.60	4	20.65	20.60	-2	13,380	-0.01%
2019/02/19	0	0.00	2	20.60	20.55	-2	13,330	-0.02%
2019/02/18	12	20.62	1	20.65	20.60	11	13,292	0.08%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	8	20.62	1	20.70	20.60	7	13,277	0.05%
2019/02/13	4	20.60	0	0.00	20.60	4	13,139	0.03%
2019/02/12	0	0.00	3.8	20.57	20.60	-3.8	12,983	-0.03%
2019/02/11	2	20.43	39.4	20.48	20.40	-37.4	13,010	-0.29%
2019/01/30	1	20.40	6	20.38	20.40	-5	12,914	-0.04%
2019/01/29	0	0.00	3	20.30	20.35	-3	12,803	-0.02%
2019/01/28	12	20.30	6	20.30	20.30	6	12,742	0.05%
2019/01/25	3	20.20	0	0.00	20.25	3	12,709	0.02%
2019/01/24	0	0.00	0.2	20.20	20.20	-0.2	12,642	0.00%
2019/01/22	1	20.05	5	20.15	20.25	-4	12,967	-0.03%
2019/01/21	1	20.20	1.2	20.24	20.15	-0.2	12,872	0.00%
2019/01/17	3	19.98	0	0.00	20.05	3	13,148	0.02%
2019/01/15	16	19.97	0	0.00	20.15	16	13,330	0.12%
2019/01/14	0	0.00	1	20.10	20.20	-1	13,072	-0.01%
2019/01/11	0	0.00	1	20.20	20.20	-1	13,167	-0.01%
2019/01/10	0	0.00	6	20.15	20.20	-6	13,134	-0.05%
2019/01/09	0.3	20.20	1	20.20	20.20	-0.7	13,208	-0.01%
2019/01/08	3	19.92	0	0.00	19.95	3	13,166	0.02%
2019/01/07	1	19.95	0.2	20.00	20.00	0.8	13,344	0.01%
2019/01/04	1	19.80	5	19.80	19.85	-4	13,757	-0.03%
2019/01/03	0	0.00	2	19.85	19.90	-2	14,644	-0.01%
2019/01/02	29	19.72	0	0.00	19.80	29	14,784	0.20%
2018/12/26	12	19.69	0	0.00	19.70	12	15,158	0.08%
2018/12/25	1	19.55	2	19.60	19.65	-1	15,243	-0.01%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/22	2.2	19.71	0	0.00	19.70	2.2	15,400	0.01%
2018/12/19	7	19.71	1	19.80	19.90	6	15,710	0.04%
2018/12/18	1	19.75	0	0.00	19.80	1	15,626	0.01%
2018/12/17	8.3	19.84	0	0.00	19.85	8.3	15,797	0.05%
2018/12/14	2.2	19.81	0	0.00	19.95	2.2	15,718	0.01%
2018/12/13	8	19.89	0	0.00	19.90	8	15,678	0.05%
2018/12/12	6	19.77	5	19.80	19.75	1	15,670	0.01%
2018/12/11	6	19.75	3.3	19.76	19.75	2.7	15,534	0.02%
2018/12/10	3	19.77	0	0.00	19.75	3	15,478	0.02%
2018/12/07	0	0.00	0.5	19.95	19.85	-0.5	15,470	0.00%
2018/12/06	14	19.89	2	19.90	19.90	12	15,479	0.08%
2018/12/05	1	19.95	1	19.95	19.95	0	15,370	0.00%
2018/12/04	4	20.00	7	20.01	20.00	-3	15,341	-0.02%
2018/12/03	1.2	20.06	0	20.10	20.05	1.2	15,249	0.01%
2018/11/30	14	20.02	0	0.00	19.95	14	14,999	0.09%
2018/11/29	1	20.20	0	0.00	20.20	1	13,787	0.01%
2018/11/28	9	20.16	0	0.00	20.25	9	13,781	0.07%
2018/11/27	15	20.12	0	0.00	20.35	15	13,689	0.11%
2018/11/26	1	20.25	2	20.35	20.20	-1	13,754	-0.01%
2018/11/23	2	20.30	6	20.33	20.30	-4	13,674	-0.03%
2018/11/22	5	20.25	0	0.00	20.35	5	13,672	0.04%
2018/11/21	7	20.25	0	0.00	20.35	7	13,660	0.05%
2018/11/20	2	20.35	0	0.00	20.40	2	13,651	0.01%
2018/11/19	1	20.45	5	20.40	20.45	-4	13,610	-0.03%
2018/11/16	0	0.00	7	20.39	20.40	-7	13,653	-0.05%
2018/11/15	5	20.25	1	20.25	20.30	4	13,690	0.03%
2018/11/14	0	0.00	11	20.06	20.40	-11	13,744	-0.08%
2018/11/13	7	20.01	4	20.05	20.00	3	13,770	0.02%
2018/11/12	5	20.13	4	20.14	20.20	1	13,651	0.01%
2018/11/09	1.6	20.30	20	20.22	20.25	-18.4	13,745	-0.13%
2018/11/08	1	20.10	14	20.20	20.30	-13	13,805	-0.09%
2018/11/07	1	20.00	4	20.00	20.00	-3	13,680	-0.02%
2018/11/06	1	19.75	1	19.80	19.85	0	13,744	0.00%
2018/11/02	5	19.53	3.7	19.61	19.65	1.3	15,174	0.01%
2018/11/01	2	19.40	0	0.00	19.40	2	15,487	0.01%
2018/10/31	2	19.43	5.1	19.45	19.55	-3.1	15,679	-0.02%
2018/10/30	4	19.35	0	0.00	19.40	4	15,741	0.03%
2018/10/29	3	19.38	1	19.30	19.40	2	15,706	0.01%
2018/10/26	6.1	19.37	11.6	19.36	19.50	-5.5	15,824	-0.03%
2018/10/25	12.6	19.26	5	19.28	19.40	7.6	15,814	0.05%
2018/10/24	15	19.40	0	0.00	19.50	15	15,712	0.10%
2018/10/23	16	19.62	1	19.65	19.60	15	15,663	0.10%
2018/10/22	5	19.77	6	19.74	19.90	-1	15,776	-0.01%
2018/10/19	2.4	19.73	3	19.70	19.85	-0.6	15,905	0.00%
2018/10/18	7	19.74	0	0.00	19.80	7	15,881	0.04%
2018/10/17	7.1	19.82	0	0.00	19.75	7.1	15,910	0.04%
2018/10/16	10	19.79	1	19.85	19.80	9	15,759	0.06%
2018/10/15	16	19.88	0	20.05	19.80	16	15,581	0.10%
2018/10/12	16	19.82	14	19.83	20.10	2	15,337	0.01%
2018/10/11	60	20.06	9	20.11	19.95	51	14,895	0.34%
2018/10/09	6	20.62	3	20.60	20.60	3	13,961	0.02%
2018/10/05	1	20.40	5	20.45	20.40	-4	13,606	-0.03%
2018/10/04	1	20.45	4	20.53	20.50	-3	13,384	-0.02%
2018/10/03	14	20.55	0	0.00	20.55	14	13,224	0.11%
2018/10/02	11	20.70	0	0.00	20.60	11	13,181	0.08%
2018/10/01	3.4	20.82	1	20.85	20.85	2.4	13,018	0.02%
2018/09/28	8	20.82	0	0.00	20.80	8	13,046	0.06%
2018/09/27	24	20.82	1	20.95	20.95	23	12,889	0.18%
2018/09/26	0	0.00	7	20.84	20.80	-7	12,705	-0.06%
2018/09/25	1	20.70	12	20.71	20.80	-11	12,703	-0.09%
2018/09/21	1.2	20.68	5	20.69	20.70	-3.8	12,669	-0.03%
2018/09/20	1	20.60	3.1	20.60	20.60	-2.1	12,513	-0.02%
2018/09/19	0	0.00	1	20.50	20.55	-1	12,606	-0.01%
2018/09/18	0.6	20.50	0	0.00	20.40	0.6	12,690	0.00%
2018/09/17	2	20.43	0	0.00	20.40	2	12,752	0.02%
2018/09/14	7	20.50	0.9	20.55	20.45	6.1	12,890	0.05%
2018/09/13	2.2	20.46	1	20.45	20.55	1.2	13,007	0.01%
2018/09/12	2	20.35	0	0.00	20.40	2	13,026	0.02%
2018/09/11	22.5	20.35	0	0.00	20.40	22.5	13,095	0.17%
2018/09/10	4	20.31	0	0.00	20.35	4	13,387	0.03%
2018/09/07	8	20.46	9.3	20.47	20.40	-1.3	13,665	-0.01%
2018/09/06	2	20.35	0	0.00	20.50	2	13,713	0.01%
2018/09/05	4	20.39	1	20.35	20.35	3	13,747	0.02%
2018/09/04	5	20.40	0.1	20.65	20.45	4.9	13,715	0.04%
2018/09/03	14	20.46	5	20.40	20.50	9	13,686	0.07%
2018/08/31	10	20.40	3	20.50	20.55	7	13,770	0.05%
2018/08/29	0.4	20.50	0	0.00	20.50	0.4	13,910	0.00%
2018/08/28	4	20.41	0	0.00	20.45	4	13,931	0.03%
2018/08/27	9	20.45	3	20.38	20.35	6	13,980	0.04%
2018/08/24	6	20.44	0	0.00	20.50	6	14,136	0.04%
2018/08/23	2	20.48	0	0.00	20.55	2	15,122	0.01%
2018/08/22	11	20.54	2	20.50	20.50	9	15,393	0.06%
2018/08/21	22	20.40	24	20.36	20.45	-2	15,264	-0.01%
2018/08/20	32	20.28	0	0.00	20.35	32	15,243	0.21%
2018/08/17	2	20.25	2	20.30	20.25	0	15,218	0.00%
2018/08/16	27	20.14	0	0.00	20.15	27	15,237	0.18%
2018/08/15	32	20.26	7	20.26	20.20	25	15,188	0.16%
2018/08/14	21	20.35	0	0.00	20.35	21	15,051	0.14%
2018/08/13	22	20.36	7	20.45	20.40	15	15,029	0.10%
2018/08/10	22	20.46	12	20.46	20.50	10	14,979	0.07%
2018/08/09	12	21.37	37	21.33	21.35	-25	14,262	-0.18%
2018/08/08	12	21.25	0.2	21.30	21.30	11.8	13,596	0.09%
2018/08/07	13	21.24	1	21.25	21.25	12	13,425	0.09%
2018/08/06	17	21.10	14	21.15	21.20	3	13,258	0.02%
2018/08/03	8	20.98	10	21.01	21.05	-2	13,145	-0.02%
2018/08/02	9	21.00	0	0.00	20.95	9	13,076	0.07%
2018/08/01	18	21.01	0	0.00	21.05	18	12,969	0.14%
2018/07/31	33	21.00	0	0.00	21.05	33	12,901	0.26%
2018/07/30	7.8	20.96	2.8	21.00	21.00	5	12,737	0.04%
2018/07/27	10	20.95	0	0.00	21.00	10	12,644	0.08%
2018/07/26	3.4	20.83	0	0.00	20.90	3.4	12,461	0.03%
2018/07/25	2	20.80	20	20.79	20.80	-18	12,412	-0.15%
2018/07/24	1	20.75	0	0.00	20.85	1	12,438	0.01%
2018/07/23	1	20.75	0.1	20.75	20.75	0.9	12,613	0.01%
2018/07/19	0	0.00	1	20.60	20.60	-1	12,655	-0.01%
2018/07/18	0	0.00	21.3	20.70	20.75	-21.3	12,722	-0.17%
2018/07/17	2	20.60	3	20.65	20.60	-1	12,746	-0.01%
2018/07/16	0	0.00	2	20.70	20.60	-2	12,769	-0.02%
2018/07/13	4	20.65	0	0.00	20.65	4	12,872	0.03%
2018/07/12	0	0.00	2	20.55	20.60	-2	12,895	-0.02%
2018/07/11	1	20.45	0	0.00	20.40	1	12,950	0.01%
2018/07/10	0	0.00	36.6	20.40	20.50	-36.6	12,983	-0.28%
2018/07/09	0	0.00	0.8	20.45	20.35	-0.8	13,016	-0.01%
2018/07/06	1	20.15	2	20.23	20.25	-1	13,005	-0.01%
2018/07/05	0	0.00	1	20.30	20.20	-1	12,962	-0.01%
2018/07/04	1	20.30	0	0.00	20.30	1	13,016	0.01%
2018/07/03	9.8	20.21	2	20.25	20.20	7.8	13,139	0.06%
2018/07/02	5	20.37	0	0.00	20.30	5	13,109	0.04%
2018/06/29	13	20.59	13	20.54	20.60	0	13,082	0.00%
2018/06/28	1	20.30	0	0.00	20.35	1	12,928	0.01%
2018/06/27	5	20.39	5	20.37	20.35	0	12,830	0.00%
2018/06/26	13.2	20.37	1	20.40	20.35	12.2	12,851	0.09%
2018/06/25	5	20.44	0	0.00	20.45	5	12,814	0.04%
2018/06/22	0	0.00	0.7	20.70	20.65	-0.7	12,807	-0.01%
2018/06/21	15.8	20.54	0	0.00	20.50	15.8	12,710	0.12%
2018/06/20	2	20.48	0	0.00	20.50	2	12,782	0.02%
2018/06/19	10	20.45	0	0.00	20.40	10	12,743	0.08%
2018/06/15	0.4	20.75	0	0.00	20.70	0.4	12,463	0.00%
2018/06/14	3	20.77	0	0.00	20.70	3	12,164	0.02%
2018/06/13	0	0.00	13	20.85	20.90	-13	12,149	-0.11%
2018/06/12	6	20.91	1	20.95	20.90	5	12,537	0.04%
2018/06/11	3	21.05	2	21.05	21.10	1	12,523	0.01%
2018/06/08	0	0.00	1	21.00	21.05	-1	12,609	-0.01%
2018/06/07	10	21.05	16.2	21.02	21.10	-6.2	12,728	-0.05%
2018/06/06	11	20.95	3	20.97	21.00	8	12,734	0.06%
2018/06/05	0	0.00	7.2	20.87	20.90	-7.2	12,607	-0.06%
2018/06/04	1	20.80	2	20.85	20.85	-1	12,524	-0.01%
2018/06/01	3	20.47	155	20.61	20.75	-152	12,550	-1.21%	大賣/鉅額交易
2018/05/31	6	20.37	0	0.00	20.35	6	12,429	0.05%
2018/05/30	14	20.59	0	0.00	20.55	14	11,583	0.12%
2018/05/29	0	0.00	6	20.90	20.95	-6	11,488	-0.05%
2018/05/28	1	20.85	5	20.90	20.95	-4	11,623	-0.03%
2018/05/25	1	20.75	35	20.82	20.85	-34	11,844	-0.29%
2018/05/24	0	0.00	13	20.75	20.75	-13	11,927	-0.11%
2018/05/23	7.7	20.60	0	0.00	20.60	7.7	12,047	0.06%
2018/05/21	13	20.80	2.2	20.80	20.80	10.8	12,281	0.09%
2018/05/18	0.3	20.75	48.6	20.76	20.80	-48.4	12,497	-0.39%
2018/05/17	2	20.65	11	20.70	20.65	-9	12,745	-0.07%
2018/05/16	0.4	20.65	24	20.66	20.65	-23.6	12,786	-0.18%
2018/05/15	3	20.70	2	20.75	20.55	1	13,080	0.01%
2018/05/14	25	20.60	0	0.00	20.70	25	13,806	0.18%
2018/05/11	0	0.00	7	20.50	20.60	-7	13,895	-0.05%
2018/05/10	1.6	20.34	0	20.40	20.35	1.6	13,823	0.01%
2018/05/09	0.8	20.35	0	0.00	20.30	0.8	13,841	0.01%
2018/05/08	2	20.30	1	20.30	20.35	1	13,913	0.01%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	8	20.35	3	20.35	20.30	5	13,988	0.04%
2018/05/03	2	20.40	0	0.00	20.40	2	13,969	0.01%
2018/05/02	3	20.43	5.1	20.41	20.45	-2.1	14,052	-0.01%
2018/04/30	2	20.40	3.2	20.36	20.40	-1.2	14,058	-0.01%
2018/04/27	9.4	20.27	10	20.36	20.45	-0.6	14,028	0.00%
2018/04/26	0.2	20.50	2	20.53	20.50	-1.8	13,954	-0.01%
2018/04/25	1.2	20.42	0	0.00	20.50	1.2	13,979	0.01%
2018/04/24	11	20.45	0	0.00	20.50	11	14,070	0.08%
2018/04/20	2	20.28	0	0.00	20.40	2	14,265	0.01%
2018/04/19	1.3	20.28	8	20.33	20.40	-6.7	14,392	-0.05%
2018/04/17	3	20.17	0.1	20.25	20.25	2.9	14,531	0.02%
2018/04/16	3	20.25	2	20.25	20.25	1	14,616	0.01%
2018/04/13	4.1	20.29	0	0.00	20.30	4.1	14,736	0.03%
2018/04/12	0	0.00	5	20.35	20.35	-5	14,991	-0.03%
2018/04/11	0	0.00	2	20.35	20.30	-2	15,149	-0.01%
2018/04/10	2	20.20	0	0.00	20.30	2	15,179	0.01%
2018/04/09	1	20.20	0	0.00	20.20	1	15,205	0.01%
2018/04/03	2	20.25	6.4	20.22	20.20	-4.4	15,129	-0.03%
2018/03/31	5	20.28	2	20.25	20.30	3	15,155	0.02%
2018/03/30	2.5	20.23	0	0.00	20.25	2.5	15,169	0.02%
2018/03/29	1	20.10	0	0.00	20.25	1	15,097	0.01%
2018/03/28	0	0.00	16.9	20.20	20.20	-16.9	14,917	-0.11%
2018/03/27	0	0.00	3	20.15	20.20	-3	14,848	-0.02%
2018/03/26	5	20.00	16	20.00	20.05	-11	14,743	-0.07%
2018/03/23	4	20.04	2	20.00	20.05	2	14,680	0.01%
2018/03/22	1	20.10	0	0.00	20.15	1	14,604	0.01%
2018/03/21	4	20.11	0	0.00	20.10	4	14,523	0.03%
2018/03/20	7	20.10	2	20.10	20.10	5	14,697	0.03%
2018/03/19	1.7	20.20	12.1	20.20	20.20	-10.4	14,759	-0.07%
2018/03/16	0	0.00	1	20.15	20.15	-1	14,755	-0.01%
2018/03/15	4	20.13	0.5	20.15	20.05	3.5	14,458	0.02%
2018/03/14	0	0.00	2.1	20.15	20.15	-2.1	14,458	-0.01%
2018/03/13	14	20.15	2	20.13	20.15	12	14,528	0.08%
2018/03/12	10	20.00	15.4	20.00	20.05	-5.4	14,424	-0.04%
2018/03/09	2	19.95	2	20.00	20.00	0	14,647	0.00%
2018/03/08	0	0.00	100	19.95	19.90	-100	14,711	-0.68%
2018/03/07	1	19.95	0	0.00	19.85	1	14,827	0.01%
2018/03/06	2	19.93	1	19.90	19.95	1	14,871	0.01%
2018/03/05	3	19.87	0	0.00	19.80	3	15,202	0.02%
2018/03/02	29	19.77	0	0.00	19.80	29	15,164	0.19%
2018/03/01	52	19.90	0	0.00	19.95	52	15,094	0.34%
2018/02/27	2	20.05	3	20.15	20.00	-1	15,014	-0.01%
2018/02/26	8	20.02	9	20.03	20.10	-1	14,821	-0.01%
2018/02/23	1	19.95	1.1	20.00	19.90	-0.1	14,730	0.00%
2018/02/22	6.6	19.76	0	0.00	19.85	6.6	14,828	0.04%
2018/02/21	55.1	19.65	0	0.00	19.75	55.1	14,934	0.37%
2018/02/12	8	19.48	0	0.00	19.45	8	14,828	0.05%
2018/02/09	10.1	19.47	2	19.50	19.45	8.1	14,731	0.05%
2018/02/08	6	19.69	0	0.00	19.70	6	14,738	0.04%
2018/02/07	8	19.76	32	19.79	19.65	-24	14,846	-0.16%
2018/02/06	27	19.62	30	19.60	19.50	-3	14,673	-0.02%
2018/02/05	0	0.00	4	20.03	20.10	-4	13,880	-0.03%
2018/02/02	22	20.06	70	20.19	20.15	-48	13,758	-0.35%
2018/02/01	1	20.15	7	20.15	20.15	-6	13,744	-0.04%
2018/01/31	0	0.00	1	20.15	20.15	-1	13,795	-0.01%
2018/01/30	50	20.10	9	20.20	20.05	41	13,776	0.30%
2018/01/29	2	20.10	22	20.15	20.20	-20	13,903	-0.14%
2018/01/26	0	0.00	4.1	20.10	20.05	-4.1	14,056	-0.03%
2018/01/25	1	20.05	36	20.10	20.10	-35	14,021	-0.25%
2018/01/23	1	19.95	1	20.00	20.00	0	14,034	0.00%
2018/01/22	6.3	20.00	105	20.00	20.00	-98.7	14,205	-0.69%	大賣/
2018/01/19	0	0.00	3	20.00	20.05	-3	14,874	-0.02%
2018/01/18	5.8	20.05	12	20.09	20.05	-6.2	15,315	-0.04%
2018/01/17	5	20.00	16	20.05	20.05	-11	15,281	-0.07%
2018/01/16	1	20.00	2	20.00	20.00	-1	15,215	-0.01%
2018/01/15	2	19.95	8.2	19.95	20.00	-6.2	15,109	-0.04%
2018/01/12	1	19.80	0.5	19.85	19.85	0.5	15,158	0.00%
2018/01/11	1	19.80	1	19.75	19.85	0	15,111	0.00%
2018/01/10	4	19.88	7.6	19.83	19.85	-3.6	15,259	-0.02%
2018/01/09	1	19.85	53	19.85	19.85	-52	15,173	-0.34%
2018/01/08	6	19.89	62.7	19.89	19.85	-56.7	15,307	-0.37%
2018/01/05	0.3	19.70	6.2	19.65	19.70	-5.9	15,164	-0.04%
2018/01/04	1	19.55	15	19.60	19.60	-14	15,330	-0.09%
2018/01/03	0	0.00	5	19.55	19.55	-5	15,580	-0.03%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%