第一金 (2892)-元大-四維券商分點個股進出

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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	1.4	27.61	108.7	27.70	27.75	-107.4	18,884	-0.57%	大賣/鉅額交易
2024/12/02	0.2	27.40	12	27.30	27.30	-11.9	18,774	-0.06%
2024/11/29	5.2	27.25	0	27.30	27.20	5.1	18,586	0.03%
2024/11/28	5.1	27.40	8.1	27.65	27.45	-3	18,591	-0.02%
2024/11/27	1.1	27.78	5	27.80	27.50	-3.9	18,502	-0.02%
2024/11/26	1	27.70	0	0.00	27.65	1	18,363	0.01%
2024/11/25	5	27.55	1.2	27.71	27.85	3.9	18,333	0.02%
2024/11/21	5.2	27.40	1	27.40	27.60	4.2	17,667	0.02%
2024/11/20	0.1	27.70	1.4	27.78	27.60	-1.3	17,502	-0.01%
2024/11/19	1.5	27.87	35.4	27.89	27.95	-33.9	17,178	-0.20%
2024/11/18	4.6	27.52	44.3	27.52	27.65	-39.7	16,318	-0.24%
2024/11/15	0.2	27.05	23.4	27.07	27.30	-23.2	15,690	-0.15%
2024/11/14	28.2	26.23	0	0.00	26.20	28.2	15,041	0.19%
2024/11/13	39.1	26.43	0	26.45	26.60	39.1	14,887	0.26%
2024/11/12	36.9	26.58	0	0.00	26.50	36.9	14,595	0.25%
2024/11/11	7.1	26.74	8.3	26.73	26.75	-1.1	14,234	-0.01%
2024/11/08	13.1	26.85	24.7	26.85	26.80	-11.6	14,328	-0.08%
2024/11/07	12.1	26.84	0	0.00	26.80	12.1	14,622	0.08%
2024/11/06	1.1	26.96	13.3	26.95	26.90	-12.2	15,006	-0.08%
2024/11/05	0.5	27.05	0.2	27.05	27.10	0.3	15,478	0.00%
2024/11/04	0.1	27.10	10	27.15	27.10	-9.9	15,955	-0.06%
2024/11/01	30.5	26.77	3.1	26.81	27.00	27.4	16,582	0.16%
2024/10/30	10	26.95	0.1	27.05	27.15	9.9	16,516	0.06%
2024/10/29	15.3	26.93	6.2	26.97	27.10	9.2	16,598	0.06%
2024/10/28	2.2	27.20	0	0.00	27.35	2.2	16,654	0.01%
2024/10/25	5	27.25	0	0.00	27.35	5	16,774	0.03%
2024/10/24	0	0.00	0.6	27.20	27.25	-0.6	17,001	0.00%
2024/10/23	1.2	27.33	0	0.00	27.15	1.2	17,176	0.01%
2024/10/22	1	27.25	2.1	27.37	27.50	-1.1	17,223	-0.01%
2024/10/21	3	27.27	2.6	27.49	27.25	0.5	17,241	0.00%
2024/10/18	2.1	27.40	20.3	27.50	27.60	-18.2	17,317	-0.11%
2024/10/17	0	27.15	0	0.00	27.15	0	17,415	0.00%
2024/10/16	5	27.00	4.2	27.09	27.05	0.8	17,461	0.00%
2024/10/15	0.1	27.05	11.4	27.10	27.35	-11.3	17,420	-0.06%
2024/10/11	10.2	26.93	0	0.00	26.85	10.2	17,427	0.06%
2024/10/09	13.1	26.83	0	0.00	26.80	13.1	17,567	0.07%
2024/10/08	13.5	26.90	0	0.00	26.95	13.5	17,498	0.08%
2024/10/07	9.1	27.02	2	27.20	27.05	7.1	17,399	0.04%
2024/10/04	1.1	27.05	13	27.12	27.20	-12	17,263	-0.07%
2024/10/01	37.3	27.25	0	0.00	27.25	37.3	17,047	0.22%
2024/09/30	8.5	27.53	5.3	27.55	27.40	3.2	17,127	0.02%
2024/09/27	1.7	27.74	2	27.79	27.80	-0.3	17,158	0.00%
2024/09/26	0	0.00	7.5	27.79	27.80	-7.5	17,137	-0.04%
2024/09/25	5	27.65	27.2	27.48	27.70	-22.2	17,052	-0.13%
2024/09/24	0.1	27.55	14.2	27.38	27.55	-14.1	17,032	-0.08%
2024/09/23	11.5	27.28	1.7	27.35	27.35	9.8	17,044	0.06%
2024/09/20	0	0.00	31.2	27.33	27.30	-31.2	17,054	-0.18%
2024/09/19	0.1	27.30	0	27.30	27.20	0.1	16,754	0.00%
2024/09/18	18	27.20	10.3	27.20	27.15	7.8	16,790	0.05%
2024/09/16	3	27.25	0	0.00	27.35	3	17,042	0.02%
2024/09/13	1	27.20	0	0.00	27.25	1	17,124	0.01%
2024/09/12	0	0.00	0.1	27.35	27.40	-0.1	17,232	0.00%
2024/09/11	4	27.00	97.2	27.23	27.00	-93.2	17,138	-0.54%
2024/09/10	12	27.24	29.3	27.19	27.30	-17.3	17,075	-0.10%
2024/09/09	14.8	26.75	0.1	27.05	26.95	14.7	16,874	0.09%
2024/09/06	1.1	26.99	5	27.05	27.05	-3.9	16,808	-0.02%
2024/09/05	0.5	27.00	1.4	26.91	26.85	-0.9	16,817	-0.01%
2024/09/04	18.9	26.66	3.8	26.75	26.70	15.1	16,875	0.09%
2024/09/03	8.3	27.03	0	0.00	26.95	8.3	16,686	0.05%
2024/09/02	0.6	27.32	0	0.00	27.20	0.6	16,748	0.00%
2024/08/30	1.4	27.16	2.1	27.07	27.25	-0.7	16,856	0.00%
2024/08/29	14.4	27.08	8.1	27.13	27.05	6.4	16,741	0.04%
2024/08/28	5	27.10	14	27.10	27.20	-9	16,786	-0.05%
2024/08/27	5.1	27.20	1	27.15	27.15	4.1	17,616	0.02%
2024/08/26	0	0.00	8.2	27.45	27.45	-8.2	17,847	-0.05%
2024/08/23	35.2	27.15	0	0.00	27.10	35.2	18,180	0.19%
2024/08/22	0	27.20	0.1	27.25	27.25	0	18,239	0.00%
2024/08/21	17.3	27.05	11.2	27.10	27.20	6.2	18,507	0.03%
2024/08/20	16	26.95	11	27.05	27.15	5	18,753	0.03%
2024/08/19	2	26.88	24.7	26.90	26.85	-22.7	19,222	-0.12%
2024/08/16	20	26.95	24.5	27.09	26.85	-4.5	19,506	-0.02%
2024/08/15	142.4	26.66	1	26.65	26.55	141.4	19,929	0.71%	大買/鉅額交易
2024/08/14	0.1	27.10	6	27.20	27.00	-5.9	20,630	-0.03%
2024/08/13	1.2	26.82	1	26.80	26.80	0.2	21,049	0.00%
2024/08/12	5	27.19	3	27.20	27.00	2	21,062	0.01%
2024/08/09	11.6	26.92	7	26.88	26.85	4.6	21,000	0.02%
2024/08/08	111.5	26.57	0.2	26.70	26.40	111.3	20,644	0.54%	大買/鉅額交易
2024/08/07	32.6	28.26	0	0.00	28.25	32.6	20,144	0.16%
2024/08/06	6	28.28	5	27.83	28.20	1	19,803	0.01%
2024/08/05	12.6	27.96	30.3	28.12	28.05	-17.8	19,387	-0.09%
2024/08/02	9.3	29.18	5	29.05	29.10	4.3	18,926	0.02%
2024/08/01	2.1	29.38	22	29.40	29.45	-20	18,749	-0.11%
2024/07/31	0	0.00	3	29.45	29.35	-3	18,893	-0.02%
2024/07/30	2	29.25	0	0.00	29.35	2	18,731	0.01%
2024/07/29	0.1	29.40	7.5	29.45	29.50	-7.4	18,681	-0.04%
2024/07/26	0.2	29.25	4	29.19	29.30	-3.8	18,481	-0.02%
2024/07/23	0	0.00	5	29.20	29.30	-5	18,502	-0.03%
2024/07/22	41.5	28.75	13	28.78	29.00	28.5	18,451	0.15%
2024/07/19	0	0.00	8	29.10	29.15	-8	18,409	-0.04%
2024/07/18	20.1	28.80	22.1	29.26	29.40	-2	18,229	-0.01%
2024/07/17	30	28.85	3	29.05	29.00	27	17,927	0.15%
2024/07/16	5.9	28.98	1	29.00	29.00	4.9	17,916	0.03%
2024/07/15	37.5	28.85	8	28.91	29.00	29.5	18,134	0.16%
2024/07/12	40	28.82	16	28.87	28.90	24	18,097	0.13%
2024/07/11	1.8	28.78	52	28.85	28.85	-50.2	18,034	-0.28%
2024/07/10	12	28.77	1	28.85	28.75	11	18,260	0.06%
2024/07/09	20	28.60	1	28.60	28.65	19	18,170	0.10%
2024/07/08	0	0.00	2.4	28.69	28.65	-2.4	18,107	-0.01%
2024/07/05	0.1	28.55	1.3	28.60	28.60	-1.2	18,089	-0.01%
2024/07/04	0	0.00	8.3	28.58	28.60	-8.3	18,172	-0.05%
2024/07/03	0	0.00	7.9	28.26	28.45	-7.9	18,068	-0.04%
2024/07/02	10.4	27.90	40	28.10	28.00	-29.6	17,911	-0.17%
2024/07/01	15	28.00	12.1	28.09	28.00	2.9	18,108	0.02%
2024/06/28	1	28.00	0	0.00	28.10	1	18,137	0.01%
2024/06/27	52	27.82	5	27.85	28.00	47	18,052	0.26%
2024/06/26	20.2	28.00	0	0.00	28.00	20.2	18,086	0.11%
2024/06/25	0.1	28.15	12	28.23	28.20	-11.9	18,086	-0.07%
2024/06/24	12	27.94	1	28.00	28.15	11	18,037	0.06%
2024/06/21	1.1	28.05	1	28.05	28.00	0.1	17,998	0.00%
2024/06/20	5	28.06	1	28.10	28.10	4	17,764	0.02%
2024/06/19	2	28.10	150	28.17	28.10	-148	17,778	-0.83%	大賣/鉅額交易
2024/06/18	0	0.00	10	27.95	28.10	-10	17,832	-0.06%
2024/06/17	0	0.00	20	28.00	27.95	-20	17,950	-0.11%
2024/06/13	0	0.00	0.7	27.80	27.80	-0.7	18,027	0.00%
2024/06/12	10	27.70	0	27.80	27.70	10	18,487	0.05%
2024/06/11	0.2	27.83	20	27.88	27.80	-19.8	18,774	-0.11%
2024/06/07	4	27.80	5	27.83	27.80	-1	18,801	-0.01%
2024/06/06	6.6	27.55	0	0.00	27.50	6.6	18,763	0.04%
2024/06/05	1	27.50	0	27.50	27.45	1	18,680	0.01%
2024/06/04	3	27.48	0.1	27.55	27.45	2.9	18,695	0.02%
2024/06/03	7	27.51	2	27.60	27.55	5	18,652	0.03%
2024/05/31	8	27.55	7	27.63	27.50	1	18,618	0.01%
2024/05/30	17.2	27.44	6	27.45	27.30	11.2	17,908	0.06%
2024/05/29	5.8	27.70	0	0.00	27.60	5.8	17,838	0.03%
2024/05/28	4	28.13	0	0.00	28.05	4	17,463	0.02%
2024/05/27	2	28.18	26	28.30	28.30	-24	17,715	-0.14%
2024/05/24	15.3	28.26	0.7	28.40	28.20	14.6	17,476	0.08%
2024/05/23	3.3	28.19	1	28.40	28.95	2.3	17,302	0.01%
2024/05/22	11.1	28.29	70	28.34	28.50	-58.9	16,734	-0.35%
2024/05/21	11.1	28.26	0	0.00	28.35	11.1	16,388	0.07%
2024/05/20	12.4	28.77	145.5	28.73	28.90	-133.1	15,840	-0.84%	大賣/鉅額交易
2024/05/17	5	27.90	28	28.02	28.05	-23	14,951	-0.15%
2024/05/16	2.2	27.75	58	27.75	27.75	-55.8	14,519	-0.38%
2024/05/15	1	27.61	35.5	27.60	27.60	-34.5	14,407	-0.24%
2024/05/14	9.2	27.43	0.6	27.45	27.40	8.6	14,495	0.06%
2024/05/13	0.1	27.80	1.3	27.90	27.80	-1.1	14,403	-0.01%
2024/05/10	1.2	27.81	33.5	27.94	27.90	-32.3	14,308	-0.23%
2024/05/09	0.4	27.89	0	0.00	27.75	0.4	14,213	0.00%
2024/05/07	3.4	27.81	0	0.00	27.80	3.4	14,080	0.02%
2024/05/06	1.1	27.52	35.1	27.83	27.90	-34	14,004	-0.24%
2024/05/03	0.5	27.55	0	0.00	27.40	0.5	13,683	0.00%
2024/05/02	0	0.00	9.1	27.35	27.35	-9.1	13,648	-0.07%
2024/04/30	5.7	27.41	0	0.00	27.35	5.7	13,538	0.04%
2024/04/29	1.2	27.43	1	27.30	27.50	0.2	13,486	0.00%
2024/04/26	13.4	26.92	2	26.95	26.95	11.4	13,225	0.09%
2024/04/25	35.1	26.93	0	0.00	26.90	35.1	13,260	0.26%
2024/04/24	0.2	27.20	4.1	27.16	27.20	-3.9	13,199	-0.03%
2024/04/22	0	0.00	2	27.13	27.10	-2	13,709	-0.01%
2024/04/19	15.2	26.63	2	26.70	26.65	13.2	13,683	0.10%
2024/04/18	0	0.00	0.7	27.00	26.90	-0.7	13,366	-0.01%
2024/04/17	7.1	26.89	1.7	26.93	26.90	5.4	13,304	0.04%
2024/04/16	16.7	26.87	2.6	26.98	26.75	14.1	13,255	0.11%
2024/04/15	5	27.25	3.3	27.30	27.20	1.7	12,912	0.01%
2024/04/12	7.3	27.25	1.8	27.36	27.35	5.5	12,922	0.04%
2024/04/11	3.1	27.40	0.2	27.45	27.45	2.9	12,870	0.02%
2024/04/10	6.2	27.47	0.1	27.50	27.50	6.1	12,862	0.05%
2024/04/09	1	27.45	2	27.50	27.55	-1	12,897	-0.01%
2024/04/08	15	27.33	22.1	27.33	27.45	-7.1	12,933	-0.05%
2024/04/03	43	27.26	24	27.31	27.15	19	12,931	0.15%
2024/04/02	75	27.70	1	27.70	27.75	74	12,738	0.58%
2024/04/01	0	0.00	5.9	27.88	27.75	-5.9	12,763	-0.05%
2024/03/29	0	0.00	5	27.55	27.70	-5	12,727	-0.04%
2024/03/28	3	27.60	1	27.65	27.60	2	12,575	0.02%
2024/03/27	2	27.80	9.6	27.79	27.70	-7.6	12,472	-0.06%
2024/03/26	1.4	27.76	2.6	27.73	27.80	-1.2	12,502	-0.01%
2024/03/25	0.2	27.65	26.1	27.61	27.70	-25.9	12,610	-0.21%
2024/03/22	58.1	27.50	1	27.60	27.60	57.1	12,632	0.45%
2024/03/21	0.1	27.40	0	0.00	27.55	0.1	12,499	0.00%
2024/03/20	5.1	27.25	2.1	27.43	27.20	3	12,578	0.02%
2024/03/19	24	27.39	5.3	27.40	27.35	18.7	12,480	0.15%
2024/03/18	0.2	27.50	0	0.00	27.45	0.2	12,439	0.00%
2024/03/15	0	0.00	5	27.65	27.60	-5	12,363	-0.04%
2024/03/14	1	27.50	15	27.54	27.65	-14	11,837	-0.12%
2024/03/13	5.3	27.06	4.3	27.25	27.25	0.9	11,503	0.01%
2024/03/12	1.4	27.05	1	27.05	27.05	0.4	11,330	0.00%
2024/03/11	5	27.05	3	27.05	27.05	2	11,319	0.02%
2024/03/08	12.1	27.16	4.3	27.14	27.10	7.8	11,310	0.07%
2024/03/07	0	27.05	6.6	27.05	27.00	-6.6	11,333	-0.06%
2024/03/06	1	27.00	0.5	27.05	27.10	0.5	11,411	0.00%
2024/03/05	4	26.90	2	27.00	26.90	2	11,789	0.02%
2024/03/04	4.5	26.99	4.3	26.97	26.95	0.3	11,792	0.00%
2024/03/01	10	27.00	1.5	27.10	27.05	8.6	11,812	0.07%
2024/02/29	3	27.00	6	27.18	27.10	-3	11,947	-0.03%
2024/02/26	1.4	26.95	2	27.00	26.90	-0.6	11,702	-0.01%
2024/02/23	0	27.20	17.5	27.15	27.15	-17.5	11,600	-0.15%
2024/02/22	0	0.00	5	27.25	27.25	-5	11,877	-0.04%
2024/02/21	2.1	27.20	9	27.19	27.20	-6.9	11,862	-0.06%
2024/02/20	0.5	27.40	3	27.40	27.40	-2.5	11,915	-0.02%
2024/02/19	4	27.23	9	27.06	27.20	-5	12,068	-0.04%
2024/02/16	1	26.85	0	0.00	26.85	1	12,124	0.01%
2024/02/15	1.5	26.77	0	0.00	26.75	1.5	12,089	0.01%
2024/02/05	1	26.75	1	26.80	26.80	0	11,901	0.00%
2024/02/02	2	26.95	1	26.90	27.00	1	11,830	0.01%
2024/02/01	0	0.00	2	26.75	26.90	-2	11,822	-0.02%
2024/01/30	3	26.58	0	0.00	26.50	3	11,655	0.03%
2024/01/29	1	26.85	0.2	26.90	26.80	0.8	11,718	0.01%
2024/01/26	3	26.80	1	26.80	26.85	2	11,764	0.02%
2024/01/24	2	26.55	0.2	26.65	26.60	1.8	11,714	0.02%
2024/01/22	1.7	26.44	0.1	26.55	26.40	1.6	11,756	0.01%
2024/01/19	153	26.25	0	0.00	26.45	153	11,730	1.30%	大買/鉅額交易
2024/01/18	6	26.17	3	26.30	26.20	3	11,764	0.03%
2024/01/17	11.2	26.32	4.8	26.34	26.10	6.3	11,754	0.05%
2024/01/16	18.6	26.57	0	0.00	26.50	18.6	11,459	0.16%
2024/01/15	15.1	26.96	0	27.00	26.80	15.1	11,258	0.13%
2024/01/12	4	26.93	0	0.00	26.90	4	11,395	0.04%
2024/01/11	0	0.00	2	27.15	27.05	-2	11,438	-0.02%
2024/01/08	0.2	27.30	160	27.27	27.25	-159.8	11,481	-1.39%	大賣/鉅額交易
2024/01/05	0.1	27.21	2.4	27.13	27.00	-2.4	11,476	-0.02%
2024/01/04	0	0.00	1	26.95	27.00	-1	11,549	-0.01%
2024/01/03	3.1	26.91	2	27.05	27.00	1.1	11,752	0.01%
2024/01/02	0	0.00	38.2	27.35	27.25	-38.2	11,700	-0.33%
2023/12/29	0.4	27.30	0.1	27.35	27.40	0.3	11,710	0.00%
2023/12/28	0.1	27.20	0	0.00	27.45	0.1	11,986	0.00%
2023/12/27	1	27.09	0	0.00	27.20	1	11,954	0.01%
2023/12/26	5	27.00	10	27.00	27.00	-5	11,949	-0.04%
2023/12/25	0	26.85	0.1	26.85	26.85	0	11,980	0.00%
2023/12/22	5.2	26.79	8.2	26.80	26.75	-3	12,098	-0.03%
2023/12/21	2	26.75	2.1	26.71	26.80	-0.1	12,206	0.00%
2023/12/20	2.2	26.96	1	27.05	26.90	1.2	12,190	0.01%
2023/12/19	15.3	27.29	0	0.00	27.20	15.3	12,031	0.13%
2023/12/15	1	27.50	0.1	27.55	27.35	1	12,182	0.01%
2023/12/14	1	27.60	24	27.68	27.60	-23	11,961	-0.19%
2023/12/13	19.9	27.31	2	27.40	27.40	17.9	11,858	0.15%
2023/12/12	1.1	27.45	0.7	27.50	27.50	0.4	12,137	0.00%
2023/12/11	0	0.00	0.2	27.55	27.55	-0.2	12,210	0.00%
2023/12/08	2.1	27.48	0.2	27.55	27.60	1.9	12,224	0.02%
2023/12/07	0	0.00	57.8	27.50	27.45	-57.8	12,328	-0.47%
2023/12/06	0	0.00	13.5	27.69	27.60	-13.5	12,344	-0.11%
2023/12/05	1	27.30	0	0.00	27.35	1	12,239	0.01%
2023/12/04	2.2	27.33	2.7	27.35	27.35	-0.5	12,220	0.00%
2023/12/01	12.3	27.50	0	0.00	27.35	12.3	12,174	0.10%
2023/11/30	2	27.70	3	27.70	27.70	-1	12,014	-0.01%
2023/11/29	0	0.00	0.6	27.80	27.50	-0.6	11,585	-0.01%
2023/11/28	5	27.75	6.2	27.88	27.60	-1.2	11,458	-0.01%
2023/11/27	1.1	27.46	0	0.00	27.45	1.1	11,698	0.01%
2023/11/24	0	0.00	10.5	27.80	27.65	-10.5	11,623	-0.09%
2023/11/22	0.1	27.70	1	27.65	27.70	-0.9	11,480	-0.01%
2023/11/21	200	27.85	69.4	27.84	27.85	130.7	11,594	1.13%	大買/鉅額交易
2023/11/20	1.2	27.39	1.1	27.36	27.45	0.1	11,446	0.00%
2023/11/17	0.6	27.49	24	27.47	27.55	-23.4	11,503	-0.20%
2023/11/16	20	27.28	33.4	27.37	27.50	-13.4	11,395	-0.12%
2023/11/15	3	27.05	21.3	27.12	27.15	-18.3	11,271	-0.16%
2023/11/14	1	26.90	0	0.00	26.95	1	11,277	0.01%
2023/11/13	0.2	26.85	5	26.90	26.90	-4.8	11,486	-0.04%
2023/11/09	0	0.00	6	26.85	26.80	-6	11,906	-0.05%
2023/11/07	1	26.80	0.6	26.80	26.85	0.5	12,848	0.00%
2023/11/06	0	26.80	201	26.80	26.90	-201	13,334	-1.51%	大賣/鉅額交易
2023/11/03	0	0.00	36.1	26.55	26.70	-36.1	13,520	-0.27%
2023/11/02	2.1	26.35	0.2	26.45	26.35	2	13,641	0.01%
2023/11/01	0	0.00	1.1	26.00	26.15	-1.1	13,861	-0.01%
2023/10/31	0.8	25.96	0	0.00	25.90	0.8	14,169	0.01%
2023/10/30	0	26.05	0	0.00	25.90	0	14,466	0.00%
2023/10/27	0.1	26.05	0	0.00	26.00	0.1	14,522	0.00%
2023/10/26	15.1	25.88	1	25.85	25.85	14.1	14,678	0.10%
2023/10/25	1.1	26.01	0	0.00	25.95	1.1	14,611	0.01%
2023/10/24	106.3	26.00	1	26.00	26.00	105.3	14,735	0.71%	大買/鉅額交易
2023/10/23	1.1	26.06	0	0.00	26.00	1.1	14,869	0.01%
2023/10/20	24.1	26.02	0	0.00	26.20	24.1	14,880	0.16%
2023/10/18	1	26.60	0	0.00	26.70	1	14,710	0.01%
2023/10/17	0	0.00	1	26.55	26.65	-1	14,709	-0.01%
2023/10/16	10	26.75	2	26.68	26.75	8	14,736	0.05%
2023/10/13	1.3	26.72	1.3	26.77	26.70	0	14,838	0.00%
2023/10/12	10.4	26.95	0	0.00	27.00	10.4	14,904	0.07%
2023/10/11	1	26.50	3.2	26.71	26.85	-2.2	14,925	-0.01%
2023/10/05	0	0.00	5	26.30	26.20	-5	14,787	-0.03%
2023/10/04	15.1	26.10	0	0.00	26.00	15.1	14,770	0.10%
2023/10/03	2.1	26.45	0	0.00	26.40	2.1	14,554	0.01%
2023/10/02	16	26.51	0	0.00	26.55	16	14,675	0.11%
2023/09/28	3	26.48	0.1	26.60	26.55	2.9	14,899	0.02%
2023/09/27	5.1	26.45	0	0.00	26.50	5.1	14,900	0.03%
2023/09/26	1.2	26.60	1.1	26.56	26.55	0.1	14,850	0.00%
2023/09/22	0.3	26.64	1.1	26.71	26.65	-0.8	14,802	-0.01%
2023/09/21	14.9	26.65	0	0.00	26.55	14.9	14,822	0.10%
2023/09/20	0	0.00	0.5	27.01	27.00	-0.5	14,912	0.00%
2023/09/19	0.3	27.05	2.8	27.09	27.10	-2.6	14,854	-0.02%
2023/09/18	0	0.00	1.1	27.02	27.00	-1.1	14,960	-0.01%
2023/09/15	8.9	26.85	21.3	26.85	26.90	-12.4	15,054	-0.08%
2023/09/14	1.5	26.90	12.4	26.89	27.10	-11	14,807	-0.07%
2023/09/13	6.9	26.66	0	0.00	26.75	6.9	14,706	0.05%
2023/09/12	0	0.00	0.1	26.70	26.75	-0.1	14,916	0.00%
2023/09/11	0	26.55	0	0.00	26.60	0	14,954	0.00%
2023/09/08	0.2	26.60	0	0.00	26.55	0.2	14,958	0.00%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	15.7	26.45	130	26.50	26.40	-114.3	15,125	-0.76%	大賣/鉅額交易
2023/09/05	1.1	26.56	3.4	26.61	26.60	-2.3	15,065	-0.01%
2023/09/04	7.8	26.60	92	26.65	26.60	-84.2	15,105	-0.56%
2023/09/01	2	26.50	0	0.00	26.45	2	15,193	0.01%
2023/08/31	11.3	26.45	0	0.00	26.30	11.3	15,220	0.07%
2023/08/30	132.1	26.74	0	0.00	26.70	132.1	14,856	0.89%	大買/鉅額交易
2023/08/29	3.3	26.64	0	0.00	26.70	3.3	14,995	0.02%
2023/08/28	1	26.55	100	26.60	26.55	-99	15,349	-0.65%
2023/08/25	11.5	26.44	8	26.60	26.25	3.5	16,008	0.02%
2023/08/24	2.2	26.45	100	26.45	26.45	-97.8	16,016	-0.61%
2023/08/23	5	26.40	0	0.00	26.30	5	15,980	0.03%
2023/08/22	15.1	26.23	10.9	26.21	26.25	4.2	15,982	0.03%
2023/08/21	4.8	26.29	0	0.00	26.25	4.8	16,085	0.03%
2023/08/18	6	26.35	9.1	26.33	26.20	-3.1	16,093	-0.02%
2023/08/17	16.2	25.99	5	26.20	26.10	11.2	16,002	0.07%
2023/08/16	121.5	26.07	5	26.12	26.10	116.5	15,857	0.73%	大買/鉅額交易
2023/08/15	22.7	26.62	0	0.00	26.50	22.7	15,730	0.14%
2023/08/14	15	26.89	2	26.75	26.85	13	15,664	0.08%
2023/08/11	46.6	27.46	13	27.53	27.20	33.6	15,622	0.22%
2023/08/10	0.1	29.20	25	29.25	29.25	-24.9	14,981	-0.17%
2023/08/09	0.7	29.06	24	29.05	29.15	-23.3	14,518	-0.16%
2023/08/08	8.5	28.90	5	28.85	28.85	3.5	14,259	0.02%
2023/08/07	0	0.00	14.3	29.02	28.95	-14.3	14,089	-0.10%
2023/08/04	5.3	28.80	0	0.00	28.75	5.3	13,884	0.04%
2023/08/02	15	28.94	0	0.00	28.90	15	13,674	0.11%
2023/08/01	0	0.00	6	29.11	29.25	-6	13,459	-0.04%
2023/07/31	2	29.20	33.1	29.06	29.05	-31	13,406	-0.23%
2023/07/28	2	28.75	15	28.80	28.80	-13	13,397	-0.10%
2023/07/27	7.2	28.71	0	0.00	28.70	7.2	13,514	0.05%
2023/07/26	230	28.50	109.4	28.64	28.70	120.6	13,506	0.89%	大買/大賣/鉅額交易
2023/07/25	0	0.00	101.1	28.25	28.35	-101.1	13,371	-0.76%	大賣/鉅額交易
2023/07/24	0.6	28.18	0	0.00	28.05	0.6	13,347	0.00%
2023/07/21	2	28.15	6	28.20	28.20	-4	13,466	-0.03%
2023/07/20	0	0.00	2	28.20	28.30	-2	13,569	-0.01%
2023/07/19	0.2	28.13	13	28.17	28.15	-12.8	13,525	-0.09%
2023/07/18	15	28.27	2	28.33	28.30	13	13,445	0.10%
2023/07/17	3.1	28.20	8.5	28.24	28.25	-5.5	13,284	-0.04%
2023/07/14	0.5	28.00	0.1	28.00	28.15	0.4	13,188	0.00%
2023/07/13	0.9	27.95	1.3	27.94	27.90	-0.4	13,078	0.00%
2023/07/12	0.2	27.80	3	27.80	27.90	-2.8	13,048	-0.02%
2023/07/11	3	27.70	0	0.00	27.80	3	13,029	0.02%
2023/07/10	1	27.25	0	0.00	27.30	1	12,990	0.01%
2023/07/07	6.5	27.19	0	0.00	27.20	6.5	12,914	0.05%
2023/07/06	18	27.47	0	0.00	27.40	18	12,789	0.14%
2023/07/05	7	27.77	10.2	27.80	27.80	-3.2	12,500	-0.03%
2023/07/04	6	27.74	0	0.00	27.80	6	12,439	0.05%
2023/07/03	2.3	27.71	0	0.00	27.70	2.3	12,482	0.02%
2023/06/30	8	27.61	0	0.00	27.65	8	12,546	0.06%
2023/06/29	8	27.63	0	0.00	27.70	8	12,489	0.06%
2023/06/28	5	27.61	0	0.00	27.65	5	12,480	0.04%
2023/06/27	0	0.00	7.1	27.79	27.70	-7.1	12,251	-0.06%
2023/06/26	14	27.74	2	27.80	27.75	12	12,265	0.10%
2023/06/21	10.5	27.85	5.3	27.83	27.90	5.2	12,181	0.04%
2023/06/20	2	27.73	0	0.00	27.80	2	12,192	0.02%
2023/06/19	0	0.00	2.3	27.71	27.80	-2.3	12,148	-0.02%
2023/06/16	0.1	27.80	0	0.00	27.60	0.1	12,157	0.00%
2023/06/15	13.4	27.81	1	27.85	27.70	12.4	12,060	0.10%
2023/06/14	0.1	27.96	0	0.00	27.85	0.1	12,098	0.00%
2023/06/13	10.7	27.90	1.5	27.97	27.90	9.2	12,293	0.07%
2023/06/12	2	27.93	0	0.00	27.90	2	12,397	0.02%
2023/06/09	2.4	27.96	12.1	28.00	27.95	-9.7	12,589	-0.08%
2023/06/08	0	27.95	5	27.90	27.95	-5	12,812	-0.04%
2023/06/07	20	27.88	0	27.85	27.90	20	12,920	0.15%
2023/06/06	1.1	27.76	4.6	27.76	27.75	-3.5	12,970	-0.03%
2023/06/05	0	0.00	0	27.90	27.75	0	12,977	0.00%
2023/06/02	14	27.65	0	0.00	27.60	14	12,869	0.11%
2023/06/01	13	27.66	0	0.00	27.65	13	12,829	0.10%
2023/05/31	4	27.94	0	0.00	28.10	4	12,634	0.03%
2023/05/30	10.1	27.94	3	28.10	28.10	7.1	12,213	0.06%
2023/05/29	3	27.83	1.2	27.97	28.00	1.8	12,487	0.01%
2023/05/26	0	0.00	4	27.79	27.75	-4	13,131	-0.03%
2023/05/25	5	27.75	0	0.00	27.75	5	13,228	0.04%
2023/05/24	3	27.82	0	0.00	28.00	3	13,321	0.02%
2023/05/23	0	0.00	14.2	28.10	28.15	-14.2	13,239	-0.11%
2023/05/22	4	28.04	7	28.09	28.00	-3	13,275	-0.02%
2023/05/19	0.5	27.96	2.5	28.03	28.10	-2	13,337	-0.02%
2023/05/18	0	0.00	39.1	27.97	28.05	-39.1	13,359	-0.29%
2023/05/17	2.8	27.84	25.8	27.85	27.90	-23.1	13,333	-0.17%
2023/05/16	5.1	27.40	2	27.45	27.55	3.1	13,251	0.02%
2023/05/15	1.1	27.35	7	27.26	27.40	-5.9	13,290	-0.04%
2023/05/12	2	27.28	0	0.00	27.25	2	13,371	0.01%
2023/05/11	0	0.00	3	27.40	27.50	-3	13,383	-0.02%
2023/05/10	3	27.50	4	27.48	27.50	-1	13,390	-0.01%
2023/05/09	1	27.50	8	27.48	27.55	-7	13,446	-0.05%
2023/05/08	0	0.00	42	27.39	27.40	-42	13,541	-0.31%
2023/05/04	1.3	26.92	11	26.95	27.05	-9.7	13,797	-0.07%
2023/05/03	6.1	26.97	1	27.00	26.95	5.1	13,896	0.04%
2023/05/02	1	27.20	1	27.20	27.20	0	14,475	0.00%
2023/04/28	0	0.00	1.1	27.00	27.10	-1.1	15,051	-0.01%
2023/04/27	4.3	26.96	0.2	27.00	27.00	4.1	15,111	0.03%
2023/04/26	3	26.97	32	27.00	27.05	-29	15,197	-0.19%
2023/04/25	1	26.90	0.1	26.85	26.90	0.9	15,143	0.01%
2023/04/24	10	26.85	0	0.00	26.95	10	15,189	0.07%
2023/04/21	37.1	26.80	2	26.80	26.90	35.1	15,471	0.23%
2023/04/20	0	0.00	2	26.85	26.80	-2	15,606	-0.01%
2023/04/19	1	26.85	16.1	26.94	26.85	-15.1	15,900	-0.09%
2023/04/18	3.3	26.80	8.6	26.79	26.90	-5.3	15,936	-0.03%
2023/04/17	8	26.85	5.7	26.89	26.75	2.3	16,033	0.01%
2023/04/14	0	0.00	708.2	26.70	26.85	-708.2	16,040	-4.41%	大賣/鉅額交易
2023/04/13	2	26.70	1	26.75	26.75	1	16,146	0.01%
2023/04/12	8.3	26.65	0	0.00	26.70	8.3	16,240	0.05%
2023/04/11	0.1	26.60	12	26.63	26.65	-11.9	16,365	-0.07%
2023/04/07	0.8	26.60	0	0.00	26.50	0.8	16,357	0.01%
2023/04/06	0	0.00	8	26.55	26.60	-8	16,385	-0.05%
2023/03/31	0	0.00	5	26.45	26.45	-5	16,314	-0.03%
2023/03/30	0.6	26.45	0	26.40	26.40	0.5	16,244	0.00%
2023/03/29	1	26.35	27	26.37	26.45	-26	16,253	-0.16%
2023/03/28	0	0.00	10	26.40	26.25	-10	16,262	-0.06%
2023/03/27	1	26.35	1	26.30	26.35	0	16,325	0.00%
2023/03/24	0	0.00	3	26.32	26.35	-3	16,501	-0.02%
2023/03/23	0	0.00	20	26.28	26.40	-20	16,490	-0.12%
2023/03/22	0	0.00	8.1	26.14	26.20	-8.1	16,504	-0.05%
2023/03/21	1.3	25.95	2	26.10	25.85	-0.7	16,642	0.00%
2023/03/20	10	25.62	1	25.60	25.65	9	16,642	0.05%
2023/03/17	14.1	25.83	6	25.85	25.80	8.1	16,569	0.05%
2023/03/16	6	25.72	3	25.68	25.80	3	16,434	0.02%
2023/03/15	3.6	26.04	3	26.00	25.90	0.6	16,402	0.00%
2023/03/14	15.2	26.05	0	0.00	26.00	15.2	16,502	0.09%
2023/03/13	8	26.18	4	26.15	26.25	4	16,301	0.02%
2023/03/10	119.4	26.35	7.6	26.39	26.35	111.8	16,140	0.69%	大買/鉅額交易
2023/03/09	2.1	26.63	0	0.00	26.65	2.1	16,124	0.01%
2023/03/08	2	26.60	3	26.70	26.75	-1	16,685	-0.01%
2023/03/07	0	0.00	0.5	26.66	26.70	-0.5	16,765	0.00%
2023/03/06	0.7	26.50	0.1	26.55	26.45	0.6	16,949	0.00%
2023/03/03	712.1	26.30	0	0.00	26.35	712.1	16,939	4.20%	大買/鉅額交易
2023/03/02	20	26.41	6	26.35	26.30	14	16,937	0.08%
2023/03/01	10.2	26.52	4	26.55	26.60	6.2	16,798	0.04%
2023/02/24	3.1	26.86	10	26.95	26.80	-6.9	16,412	-0.04%
2023/02/23	2.9	27.00	26	27.05	27.05	-23.1	15,735	-0.15%
2023/02/22	3	26.73	111	26.81	26.95	-108	15,670	-0.69%	大賣/鉅額交易
2023/02/21	0.2	26.75	1	26.70	26.70	-0.8	15,499	-0.01%
2023/02/20	2	26.80	305	26.75	26.75	-303	15,648	-1.94%	大賣/鉅額交易
2023/02/17	3	26.47	0	0.00	26.50	3	15,627	0.02%
2023/02/15	5	26.52	0	0.00	26.45	5	15,819	0.03%
2023/02/14	0	26.60	170	26.60	26.70	-170	15,762	-1.08%	大賣/鉅額交易
2023/02/13	170	26.35	2	26.58	26.60	168	15,693	1.07%	大買/鉅額交易
2023/02/10	12	26.32	1	26.30	26.35	11	15,634	0.07%
2023/02/09	12	26.11	1	26.20	26.15	11	15,601	0.07%
2023/02/08	2.1	26.13	9	26.10	26.10	-7	15,647	-0.04%
2023/02/07	9	26.11	0	0.00	26.10	9	15,721	0.06%
2023/02/06	15.2	26.09	2.4	26.14	26.05	12.7	15,680	0.08%
2023/02/03	403.4	26.15	0	0.00	26.20	403.4	15,560	2.59%	大買/鉅額交易
2023/02/02	19	26.13	10	26.20	26.15	9	15,462	0.06%
2023/02/01	6.2	26.06	0	0.00	26.30	6.2	15,246	0.04%
2023/01/31	235.4	26.45	1	26.15	26.10	234.4	15,176	1.54%	大買/鉅額交易
2023/01/30	7.5	26.44	10	26.75	26.90	-2.5	14,530	-0.02%
2023/01/17	2	26.70	6	26.85	26.75	-4	14,000	-0.03%
2023/01/16	0.4	26.65	0	0.00	26.70	0.4	14,044	0.00%
2023/01/13	3	26.48	0	0.00	26.45	3	14,017	0.02%
2023/01/12	8	26.59	0	0.00	26.45	8	14,308	0.06%
2023/01/11	70.2	26.78	1	26.85	26.80	69.2	14,215	0.49%
2023/01/10	11	26.85	2.6	26.99	27.10	8.4	14,050	0.06%
2023/01/09	1.2	26.96	36	26.95	27.00	-34.9	14,075	-0.25%
2023/01/06	0	26.50	6	26.49	26.50	-6	13,996	-0.04%
2023/01/05	2	26.30	16	26.48	26.50	-14	14,269	-0.10%
2023/01/04	0.3	26.30	3.5	26.26	26.25	-3.3	14,219	-0.02%
2023/01/03	1	26.21	0	0.00	26.30	1	14,570	0.01%
2022/12/30	0	0.00	0	26.50	26.50	0	14,499	0.00%
2022/12/29	2	26.15	0.2	26.05	26.10	1.8	14,570	0.01%
2022/12/28	2	26.20	0	0.00	26.25	2	14,600	0.01%
2022/12/27	0.1	26.45	210	26.45	26.50	-209.9	14,844	-1.41%	大賣/鉅額交易
2022/12/20	0.2	26.30	0	0.00	26.30	0.2	15,983	0.00%
2022/12/16	3	26.25	5	26.30	26.20	-2	16,053	-0.01%
2022/12/15	0	0.00	0.7	26.35	26.40	-0.7	16,007	0.00%
2022/12/14	0	0.00	14	26.36	26.35	-14	16,169	-0.09%
2022/12/13	111	26.14	0	0.00	26.00	111	16,162	0.69%	大買/鉅額交易
2022/12/12	0.2	26.25	2.5	26.33	26.40	-2.3	16,068	-0.01%
2022/12/08	0	0.00	4	26.25	26.30	-4	16,548	-0.02%
2022/12/07	10	26.15	1.1	26.25	26.15	8.9	16,571	0.05%
2022/12/06	0.1	25.95	2	26.15	25.90	-1.9	16,461	-0.01%
2022/12/05	4	25.89	2	25.95	25.90	2	16,290	0.01%
2022/12/02	3	25.90	0	0.00	25.85	3	16,262	0.02%
2022/12/01	0.1	26.20	0.6	26.20	26.20	-0.4	16,286	0.00%
2022/11/30	0	0.00	2	26.35	26.20	-2	16,261	-0.01%
2022/11/29	1	26.00	9	25.99	26.20	-8	15,636	-0.05%
2022/11/28	1	25.50	10	25.71	25.85	-9	15,494	-0.06%
2022/11/25	3.2	25.61	0	0.00	25.90	3.2	15,448	0.02%
2022/11/24	6.1	25.37	0.1	25.60	25.60	6.1	15,343	0.04%
2022/11/23	7.5	25.40	3	25.40	25.45	4.5	15,251	0.03%
2022/11/21	0.2	25.35	1	25.25	25.35	-0.8	15,132	-0.01%
2022/11/18	109.8	25.21	0	0.00	25.30	109.8	15,085	0.73%	大買/鉅額交易
2022/11/17	100.1	25.40	0	0.00	25.55	100.1	14,982	0.67%
2022/11/16	103.2	25.55	0	0.00	25.70	103.2	15,010	0.69%	大買/鉅額交易
2022/11/15	5	25.90	0	0.00	25.90	5	14,833	0.03%
2022/11/14	0.3	25.80	7.1	25.81	25.80	-6.8	14,741	-0.05%
2022/11/11	2	25.60	10	25.60	25.90	-8	14,501	-0.06%
2022/11/09	20	25.25	0	0.00	25.30	20	14,352	0.14%
2022/11/08	2	24.95	25	25.00	25.10	-23	14,290	-0.16%
2022/11/07	1	24.75	0	0.00	24.95	1	14,254	0.01%
2022/11/04	0	0.00	0	24.95	24.95	0	14,308	0.00%
2022/11/03	56	24.40	0	0.00	24.55	56	14,262	0.39%
2022/11/02	3	24.73	0	0.00	24.75	3	14,218	0.02%
2022/11/01	0.2	24.84	0	0.00	24.90	0.2	14,409	0.00%
2022/10/31	0.3	24.80	0	0.00	24.75	0.3	14,436	0.00%
2022/10/28	0	0.00	1	24.70	24.55	-1	14,652	-0.01%
2022/10/26	13	24.90	3	24.95	24.85	10	14,932	0.07%
2022/10/25	4.4	24.46	2	24.50	24.75	2.4	14,979	0.02%
2022/10/24	1	24.40	1	24.50	24.50	0	15,161	0.00%
2022/10/21	6	24.02	4	24.20	24.15	2	15,163	0.01%
2022/10/20	4.3	23.32	13.2	23.81	23.75	-8.8	15,189	-0.06%
2022/10/19	3.3	23.81	2	24.03	23.75	1.3	14,930	0.01%
2022/10/18	1.5	24.07	0	0.00	24.05	1.5	14,910	0.01%
2022/10/17	1.1	23.98	4	23.95	24.00	-2.9	14,972	-0.02%
2022/10/14	5.1	24.56	0	0.00	24.45	5.1	14,912	0.03%
2022/10/13	14.3	24.52	6	24.28	24.55	8.3	14,869	0.06%
2022/10/12	11.1	25.05	3.1	24.96	25.15	8	14,573	0.05%
2022/10/11	11.5	24.98	0	0.00	25.00	11.5	14,633	0.08%
2022/10/07	1	25.50	0	0.00	25.50	1	14,359	0.01%
2022/10/06	0.3	25.70	2	25.55	25.80	-1.7	14,317	-0.01%
2022/10/05	7.5	25.55	0	0.00	25.45	7.5	14,397	0.05%
2022/10/04	1.8	25.42	6	25.53	25.55	-4.2	14,411	-0.03%
2022/10/03	4.3	25.63	5	25.62	25.65	-0.7	14,232	0.00%
2022/09/30	3	26.10	158.4	26.15	26.00	-155.4	14,164	-1.10%	大賣/鉅額交易
2022/09/29	8.1	26.31	1	26.30	26.35	7.1	14,154	0.05%
2022/09/28	2	26.38	7.2	26.22	26.35	-5.2	14,075	-0.04%
2022/09/27	1	26.40	2	26.35	26.60	-1	13,907	-0.01%
2022/09/26	1	26.35	0	0.00	26.25	1	13,928	0.01%
2022/09/23	2.1	26.80	0	0.00	26.65	2.1	14,030	0.01%
2022/09/22	1.1	26.36	4	26.45	26.50	-2.9	14,280	-0.02%
2022/09/21	6	26.85	6	26.85	26.75	0	14,397	0.00%
2022/09/20	4.5	26.58	1	26.60	26.50	3.6	14,439	0.02%
2022/09/19	13	26.86	5.7	26.86	26.60	7.3	14,574	0.05%
2022/09/16	0	0.00	54.2	26.99	26.90	-54.2	14,830	-0.37%
2022/09/15	1.8	26.50	3	26.60	26.45	-1.3	14,670	-0.01%
2022/09/14	2.6	26.47	0	0.00	26.40	2.6	14,859	0.02%
2022/09/13	0.1	26.81	1	26.80	26.75	-0.9	15,390	-0.01%
2022/09/08	1	26.30	0	0.00	26.45	1	16,168	0.01%
2022/09/07	1.4	26.25	0	0.00	26.20	1.4	16,563	0.01%
2022/09/06	0.1	26.60	2	26.60	26.60	-1.9	16,710	-0.01%
2022/09/05	0.2	26.50	9	26.44	26.45	-8.9	16,861	-0.05%
2022/09/02	2	26.24	0	0.00	26.15	2	17,023	0.01%
2022/09/01	0.2	26.30	0	0.00	26.30	0.2	17,117	0.00%
2022/08/31	0.6	26.53	1	26.35	26.55	-0.4	17,015	0.00%
2022/08/30	0.3	26.35	0	0.00	26.35	0.3	17,038	0.00%
2022/08/26	0	0.00	0.6	26.70	26.65	-0.6	17,112	0.00%
2022/08/24	0	26.20	0	0.00	26.25	0	17,596	0.00%
2022/08/22	1.3	26.53	0	0.00	26.60	1.3	19,109	0.01%
2022/08/19	0.1	26.65	0	0.00	26.80	0.1	19,335	0.00%
2022/08/18	0.5	26.75	0	0.00	26.80	0.5	19,534	0.00%
2022/08/17	1	26.55	6	26.74	26.80	-5	19,732	-0.03%
2022/08/15	3.3	26.62	0	0.00	26.60	3.3	20,364	0.02%
2022/08/12	2.7	26.65	6	26.64	26.65	-3.3	20,639	-0.02%
2022/08/11	0	0.00	4	26.80	26.80	-4	20,912	-0.02%
2022/08/10	2	26.35	6	26.18	26.30	-4	21,162	-0.02%
2022/08/09	0.1	25.60	0	0.00	25.90	0.1	21,187	0.00%
2022/08/08	4.3	25.45	1	25.50	25.45	3.3	21,340	0.02%
2022/08/05	7	25.61	7	25.66	25.65	0	21,289	0.00%
2022/08/04	12.8	25.50	7	25.48	25.55	5.8	21,507	0.03%
2022/08/03	13	26.85	11	26.90	26.95	2	21,404	0.01%
2022/08/02	6.4	26.87	5	26.70	26.95	1.4	21,427	0.01%
2022/08/01	9.1	27.00	6	27.03	27.00	3.1	21,415	0.01%
2022/07/29	8	26.91	4.1	26.89	27.00	3.9	21,474	0.02%
2022/07/28	1	26.70	2	26.85	26.75	-1	21,233	0.00%
2022/07/27	4	26.38	0	0.00	26.35	4	21,094	0.02%
2022/07/26	0	0.00	5	25.91	25.90	-5	20,974	-0.02%
2022/07/25	2	25.80	0	0.00	26.00	2	20,901	0.01%
2022/07/22	5	25.75	4	25.65	25.75	1	21,003	0.00%
2022/07/21	0	0.00	11	25.29	25.50	-11	20,972	-0.05%
2022/07/20	16	24.99	3	25.05	25.00	13	21,046	0.06%
2022/07/19	1.4	25.00	0	25.15	25.05	1.3	21,077	0.01%
2022/07/18	7	24.84	0	0.00	25.05	7	21,225	0.03%
2022/07/15	14	24.74	0	0.00	24.70	14	21,225	0.07%
2022/07/14	5.1	25.08	0	25.30	25.20	5.1	21,294	0.02%
2022/07/13	2	24.85	7	25.24	25.30	-5	21,346	-0.02%
2022/07/12	26.2	24.53	2	24.55	24.50	24.2	21,402	0.11%
2022/07/11	2.3	25.34	1	25.40	25.30	1.3	21,405	0.01%
2022/07/08	4	25.53	0	25.75	25.50	4	21,700	0.02%
2022/07/07	4	25.60	3.1	25.47	25.55	0.9	21,745	0.00%
2022/07/06	2.7	25.80	6	25.80	25.60	-3.3	21,680	-0.02%
2022/07/05	1.1	25.96	0	0.00	25.95	1.1	21,855	0.01%
2022/07/01	15	25.77	5	25.75	25.80	10	22,193	0.05%
2022/06/30	5	26.20	300	26.05	26.20	-295	22,426	-1.32%	大賣/鉅額交易
2022/06/29	0	0.00	2	26.30	26.35	-2	22,269	-0.01%
2022/06/27	0.1	26.45	1	26.45	26.45	-0.9	22,337	0.00%
2022/06/24	1	26.54	2	26.40	26.40	-1	22,154	0.00%
2022/06/23	0.1	26.24	9	26.44	26.25	-8.9	21,934	-0.04%
2022/06/22	0	26.40	0	0.00	26.30	0	21,769	0.00%
2022/06/21	1	26.45	2	26.37	26.40	-1	21,655	0.00%
2022/06/20	2.2	25.94	16.9	25.73	25.80	-14.7	21,249	-0.07%
2022/06/17	6.3	25.95	1	26.00	25.85	5.3	20,924	0.03%
2022/06/16	16	26.58	5	26.75	26.40	11	20,568	0.05%
2022/06/15	0	0.00	17.2	26.45	26.40	-17.2	20,682	-0.08%
2022/06/14	4	26.34	1.1	26.51	26.50	2.9	20,708	0.01%
2022/06/13	4	25.84	100	25.98	26.20	-96	20,681	-0.46%
2022/06/10	1	26.35	0	0.00	26.20	1	20,562	0.00%
2022/06/09	50.1	26.45	0	0.00	26.40	50.1	20,562	0.24%
2022/06/08	0	26.55	5	26.50	26.45	-5	20,569	-0.02%
2022/06/07	1	26.25	0	0.00	26.45	1	20,624	0.00%
2022/06/06	303	26.25	0.4	26.40	26.35	302.6	20,684	1.46%	大買/鉅額交易
2022/06/02	1	26.40	202.6	26.40	26.40	-201.6	20,909	-0.96%	大賣/鉅額交易
2022/06/01	8.1	26.81	0	0.00	26.50	8.1	21,246	0.04%
2022/05/31	2.2	26.58	2	26.98	27.35	0.2	20,960	0.00%
2022/05/30	0.1	26.85	0.5	26.60	26.95	-0.4	19,744	0.00%
2022/05/27	1.1	26.50	2	26.48	26.55	-0.9	19,459	0.00%
2022/05/26	1	26.20	0	0.00	26.25	1	19,429	0.01%
2022/05/25	2	26.20	7.2	26.30	26.35	-5.2	19,678	-0.03%
2022/05/24	1.3	26.49	0	0.00	26.50	1.3	19,804	0.01%
2022/05/23	1	26.40	1	26.50	26.25	0	19,567	0.00%
2022/05/20	0	0.00	2	25.90	26.20	-2	19,291	-0.01%
2022/05/19	3	25.73	4	25.88	25.80	-1	19,053	-0.01%
2022/05/18	0	0.00	1.1	26.43	26.35	-1.1	18,812	-0.01%
2022/05/17	1.1	25.60	0	0.00	25.50	1.1	18,588	0.01%
2022/05/16	3.1	25.44	5.6	25.64	25.70	-2.5	18,547	-0.01%
2022/05/13	4	25.70	0	0.00	25.60	4	18,389	0.02%
2022/05/12	8.1	25.73	5	25.55	25.50	3	18,420	0.02%
2022/05/11	1	26.20	0	26.30	26.35	1	18,171	0.01%
2022/05/10	7.2	26.21	110.1	26.16	26.35	-102.9	18,077	-0.57%	大賣/鉅額交易
2022/05/09	3	26.15	112	26.15	26.10	-109	18,003	-0.61%	大賣/鉅額交易
2022/05/06	4.8	26.77	5	26.77	26.85	-0.2	18,006	0.00%
2022/05/05	7	27.25	0	0.00	27.10	7	18,118	0.04%
2022/05/04	6.3	27.40	1	27.35	27.40	5.3	18,084	0.03%
2022/05/03	2.2	27.55	1	27.55	27.50	1.2	18,343	0.01%
2022/04/29	0.2	27.70	0	0.00	27.80	0.2	18,470	0.00%
2022/04/28	9.2	27.38	3	27.47	27.60	6.2	18,634	0.03%
2022/04/27	17.9	27.69	4	27.78	27.65	13.9	18,543	0.07%
2022/04/26	8.6	27.90	3	27.97	28.00	5.6	18,531	0.03%
2022/04/25	8.9	27.54	11	27.66	27.60	-2.1	18,432	-0.01%
2022/04/22	39	27.53	3	27.77	27.95	36	18,353	0.20%
2022/04/21	3	27.73	5	27.70	27.70	-2	18,387	-0.01%
2022/04/20	1	27.60	0	0.00	28.10	1	18,500	0.01%
2022/04/19	2.1	27.89	1	27.90	27.75	1.1	18,465	0.01%
2022/04/18	158.5	27.82	15	27.64	27.80	143.5	18,595	0.77%	大買/鉅額交易
2022/04/15	6	28.47	21.2	28.55	28.40	-15.2	18,348	-0.08%
2022/04/14	18.4	28.98	323.7	28.89	28.60	-305.3	18,334	-1.67%	大賣/鉅額交易
2022/04/13	11.1	29.43	2.1	29.36	29.55	9	18,102	0.05%
2022/04/12	1.8	29.51	1	29.60	29.60	0.8	17,969	0.00%
2022/04/11	154	29.54	39	29.68	29.65	115	17,812	0.65%	大買/鉅額交易
2022/04/08	4	29.34	1	29.35	29.50	3	17,646	0.02%
2022/04/07	31.4	29.36	83	29.30	29.10	-51.6	17,519	-0.29%
2022/04/06	3.7	29.51	43.1	29.28	29.75	-39.4	17,130	-0.23%
2022/04/01	3.1	28.45	0	28.50	28.50	3	16,701	0.02%
2022/03/31	6	28.28	6.3	28.50	28.45	-0.3	16,554	0.00%
2022/03/30	1	27.95	10	27.90	28.00	-9	16,221	-0.06%
2022/03/29	52.1	27.79	251.2	27.65	27.65	-199.1	15,994	-1.24%	大賣/鉅額交易
2022/03/28	2	27.60	6	27.62	27.80	-4	15,957	-0.03%
2022/03/25	0.3	27.67	3.8	27.66	27.75	-3.5	15,883	-0.02%
2022/03/24	1.1	27.55	2	27.60	27.60	-0.9	15,791	-0.01%
2022/03/23	13	27.49	112.1	27.41	27.50	-99.1	15,821	-0.63%	大賣/
2022/03/22	5.2	26.81	3.5	27.06	27.20	1.7	15,653	0.01%
2022/03/21	0.1	27.00	15	26.95	27.00	-14.9	15,565	-0.10%
2022/03/18	72.1	26.82	6	27.02	27.00	66.1	15,517	0.43%
2022/03/17	210.2	26.50	2	26.65	26.55	208.2	15,079	1.38%	大買/鉅額交易
2022/03/16	0	0.00	3.3	26.06	26.30	-3.3	14,874	-0.02%
2022/03/15	2.3	25.81	2	25.70	25.90	0.3	14,711	0.00%
2022/03/14	5	25.63	4	25.65	25.95	1	14,695	0.01%
2022/03/11	7	25.62	1	25.60	25.60	6	14,709	0.04%
2022/03/10	3	25.72	5.2	25.53	25.75	-2.2	14,721	-0.01%
2022/03/09	5.8	25.29	12.1	25.21	25.10	-6.3	14,629	-0.04%
2022/03/08	55	25.06	9.2	25.18	25.05	45.8	14,503	0.32%
2022/03/07	64.3	25.47	3.1	25.40	25.50	61.3	14,280	0.43%
2022/03/04	4.2	25.95	3	25.97	26.00	1.2	14,549	0.01%
2022/03/03	1	26.15	0	0.00	26.25	1	14,587	0.01%
2022/03/02	0.1	26.05	0.9	26.10	26.25	-0.8	14,666	-0.01%
2022/03/01	6	26.04	7	26.05	26.10	-1	14,606	-0.01%
2022/02/25	13.1	25.44	52.6	25.40	25.70	-39.5	14,418	-0.27%
2022/02/24	124.8	25.88	2.1	25.76	25.85	122.7	13,978	0.88%	大買/鉅額交易
2022/02/23	3	26.13	0	0.00	26.25	3	13,716	0.02%
2022/02/22	11	26.05	0	0.00	26.20	11	13,725	0.08%
2022/02/21	0	0.00	7	26.26	26.35	-7	13,701	-0.05%
2022/02/18	2.1	26.40	6.1	26.40	26.35	-4	13,812	-0.03%
2022/02/17	2.2	26.57	153	26.60	26.60	-150.8	13,849	-1.09%	大賣/鉅額交易
2022/02/16	2	26.38	6	26.42	26.35	-4	13,860	-0.03%
2022/02/15	2.6	26.28	0	0.00	26.20	2.6	13,890	0.02%
2022/02/14	6.3	26.12	37.3	26.12	26.40	-31	13,880	-0.22%
2022/02/11	3.1	26.50	1	26.50	26.55	2.1	13,718	0.02%
2022/02/10	2.1	26.40	0.6	26.60	26.60	1.5	13,790	0.01%
2022/02/09	4.1	26.30	104	26.38	26.55	-99.9	13,764	-0.73%	大賣/
2022/02/08	106	26.02	3.3	26.18	26.20	102.8	13,636	0.75%	大買/鉅額交易
2022/02/07	2.2	25.30	6	25.68	25.75	-3.8	13,397	-0.03%
2022/01/26	3.1	24.94	28	25.00	25.15	-24.9	13,050	-0.19%
2022/01/25	4.6	24.86	3	24.97	25.10	1.6	13,017	0.01%
2022/01/24	7.2	24.90	0.1	25.15	25.15	7.1	12,765	0.06%
2022/01/21	4.6	25.14	0	0.00	25.20	4.6	12,770	0.04%
2022/01/20	2.1	25.30	1	25.50	25.50	1.1	12,567	0.01%
2022/01/19	7.2	25.30	1	25.25	25.35	6.2	12,445	0.05%
2022/01/18	0.1	25.30	0	0.00	25.35	0.1	12,468	0.00%
2022/01/17	9.5	25.26	10	25.30	25.35	-0.5	12,371	0.00%
2022/01/14	50.1	25.69	43.6	25.55	25.50	6.4	12,245	0.05%
2022/01/13	10.9	25.60	12	25.66	25.80	-1.1	12,173	-0.01%
2022/01/12	10	25.42	21	25.42	25.55	-11	11,969	-0.09%
2022/01/11	25	25.26	10.1	25.39	25.45	14.9	11,936	0.12%
2022/01/10	1	25.00	1	25.10	25.10	0	11,772	0.00%
2022/01/07	1.1	24.99	12.4	25.00	25.00	-11.3	11,806	-0.10%
2022/01/06	2.1	24.70	27.4	24.66	24.80	-25.3	11,623	-0.22%
2022/01/05	6.1	24.53	6.1	24.60	24.65	0.1	11,484	0.00%
2022/01/04	3.1	24.40	1.3	24.50	24.50	1.8	11,607	0.02%
2022/01/03	22.3	24.46	15	24.58	24.40	7.3	11,606	0.06%
2021/12/30	2.1	24.55	6.8	24.51	24.50	-4.7	11,545	-0.04%
2021/12/29	50	24.50	1	24.50	24.55	49	11,615	0.42%
2021/12/28	4	24.25	2.7	24.37	24.35	1.3	11,614	0.01%
2021/12/27	0	0.00	13.4	24.21	24.25	-13.4	11,573	-0.12%
2021/12/24	4.1	24.15	39	24.18	24.20	-34.9	11,784	-0.30%
2021/12/22	4	24.05	5	24.10	24.10	-1	12,045	-0.01%
2021/12/21	0	0.00	0.2	24.05	24.10	-0.2	12,066	0.00%
2021/12/20	6	23.94	0	0.00	23.95	6	12,072	0.05%
2021/12/17	10	24.03	19.3	24.11	24.15	-9.3	12,008	-0.08%
2021/12/16	2	23.85	2	23.95	23.95	0	11,898	0.00%
2021/12/15	7.2	23.87	0	0.00	23.90	7.2	12,243	0.06%
2021/12/14	104.2	23.93	29	23.90	23.90	75.2	12,569	0.60%	大買/
2021/12/13	7	24.11	0.1	24.15	24.10	7	12,520	0.06%
2021/12/10	0	0.00	13	24.11	24.10	-13	12,483	-0.10%
2021/12/08	10.4	24.00	7	24.00	24.00	3.4	12,429	0.03%
2021/12/07	5.1	23.85	15	23.95	24.00	-9.9	12,364	-0.08%
2021/12/06	1	23.60	12	23.75	23.80	-11	12,355	-0.09%
2021/12/03	1.2	23.62	11.5	23.70	23.75	-10.3	12,455	-0.08%
2021/12/02	10.7	23.41	17	23.58	23.70	-6.3	12,452	-0.05%
2021/12/01	0	0.00	0.7	23.60	23.60	-0.7	12,410	-0.01%
2021/11/30	24.2	23.29	1	23.25	23.10	23.2	12,353	0.19%
2021/11/29	0.2	23.45	13.1	23.23	23.30	-12.9	11,718	-0.11%
2021/11/26	7.4	23.52	1	23.50	23.50	6.4	11,677	0.05%
2021/11/25	0	0.00	1	23.70	23.80	-1	11,846	-0.01%
2021/11/24	0	0.00	4.1	23.74	23.70	-4.1	11,964	-0.03%
2021/11/23	1.1	23.61	1	23.60	23.60	0.1	12,109	0.00%
2021/11/22	50.1	23.65	0	23.70	23.70	50.1	12,531	0.40%
2021/11/19	2.2	23.80	1	23.80	23.75	1.2	12,989	0.01%
2021/11/18	10.2	23.95	9	23.96	24.00	1.2	13,360	0.01%
2021/11/17	1.4	23.77	17.9	23.72	23.85	-16.5	13,323	-0.12%
2021/11/16	3	23.50	29	23.49	23.60	-26	13,402	-0.19%
2021/11/15	0	0.00	3.1	23.52	23.50	-3.1	13,513	-0.02%
2021/11/12	0	0.00	30.5	23.27	23.40	-30.5	13,464	-0.23%
2021/11/11	0	0.00	3	23.13	23.15	-3	13,651	-0.02%
2021/11/10	1	23.00	13.5	23.06	23.10	-12.5	13,777	-0.09%
2021/11/09	0	0.00	7.6	23.00	23.05	-7.6	13,822	-0.06%
2021/11/08	0	0.00	11.1	23.00	23.00	-11.1	13,749	-0.08%
2021/11/05	1.5	22.92	6	22.91	23.00	-4.5	13,791	-0.03%
2021/11/03	0.1	22.90	2	22.95	22.95	-2	13,836	-0.01%
2021/11/02	1.2	22.86	1.1	22.95	22.95	0.1	13,927	0.00%
2021/11/01	0.1	22.90	0.2	22.90	22.85	-0.1	13,985	0.00%
2021/10/29	0	0.00	15	22.90	22.90	-15	13,998	-0.11%
2021/10/28	5.2	22.80	1	22.90	22.90	4.2	13,916	0.03%
2021/10/27	12	22.90	18	22.94	22.90	-6	13,939	-0.04%
2021/10/26	0	0.00	215.2	22.90	22.90	-215.2	14,081	-1.53%	大賣/鉅額交易
2021/10/25	0.2	22.80	5	22.77	22.80	-4.8	13,961	-0.03%
2021/10/22	1	22.70	0	0.00	22.80	1	14,068	0.01%
2021/10/21	0.2	22.80	200	22.85	22.80	-199.8	14,115	-1.42%	大賣/鉅額交易
2021/10/20	0	0.00	4	22.69	22.80	-4	14,108	-0.03%
2021/10/19	11	22.75	8	22.78	22.80	3	14,230	0.02%
2021/10/18	7	22.64	0.7	22.70	22.70	6.3	14,205	0.04%
2021/10/15	1.1	22.55	8	22.58	22.60	-6.9	14,220	-0.05%
2021/10/14	2.2	22.41	0	0.00	22.40	2.2	14,164	0.02%
2021/10/13	0	0.00	1	22.45	22.45	-1	14,276	-0.01%
2021/10/12	1.2	22.36	0	0.00	22.50	1.2	14,367	0.01%
2021/10/08	1.1	22.41	2	22.40	22.40	-0.9	14,207	-0.01%
2021/10/07	0	0.00	2	22.60	22.55	-2	14,274	-0.01%
2021/10/06	1	22.35	5	22.37	22.40	-4	14,279	-0.03%
2021/10/05	1.7	22.42	0	0.00	22.35	1.7	14,240	0.01%
2021/10/04	2.7	22.48	6.1	22.36	22.45	-3.4	14,218	-0.02%
2021/10/01	4.2	22.31	2	22.45	22.40	2.2	14,208	0.02%
2021/09/30	11	22.55	3	22.55	22.55	8	14,047	0.06%
2021/09/29	33	22.45	0	0.00	22.55	33	13,960	0.24%
2021/09/28	2	22.58	0	0.00	22.55	2	13,853	0.01%
2021/09/27	0.2	22.60	0	0.00	22.60	0.2	13,842	0.00%
2021/09/24	2	22.53	3	22.58	22.60	-1	13,838	-0.01%
2021/09/23	6	22.42	2	22.50	22.50	4	13,891	0.03%
2021/09/22	27.2	22.21	0	0.00	22.25	27.2	13,936	0.20%
2021/09/17	4.2	22.57	11	22.77	22.50	-6.9	13,614	-0.05%
2021/09/16	1	22.65	12.4	22.67	22.75	-11.4	13,269	-0.09%
2021/09/15	13	22.60	6	22.70	22.65	7	13,272	0.05%
2021/09/14	14	22.66	21	22.69	22.70	-7	13,385	-0.05%
2021/09/13	1	22.50	0	0.00	22.60	1	13,394	0.01%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	8	22.36	0	0.00	22.35	8	13,836	0.06%
2021/09/08	9.1	22.42	1	22.55	22.55	8.1	13,836	0.06%
2021/09/07	2	22.55	0	0.00	22.55	2	13,793	0.01%
2021/09/06	1.2	22.75	4	22.75	22.65	-2.9	13,824	-0.02%
2021/09/03	0	0.00	13	22.73	22.80	-13	13,838	-0.09%
2021/09/02	6.7	22.64	30.1	22.60	22.60	-23.4	13,843	-0.17%
2021/09/01	0	0.00	1	22.85	22.85	-1	13,752	-0.01%
2021/08/31	3.1	22.86	2	22.90	22.90	1.1	13,706	0.01%
2021/08/30	0.7	22.80	302.5	22.62	22.80	-301.9	13,469	-2.24%	大賣/鉅額交易
2021/08/27	3	22.42	7	22.38	22.45	-4	13,317	-0.03%
2021/08/26	97.2	21.96	0	0.00	22.10	97.2	13,130	0.74%
2021/08/25	6	23.06	14	23.06	23.05	-8	12,765	-0.06%
2021/08/24	22.9	23.05	112.8	23.09	23.10	-89.9	12,247	-0.73%	大賣/
2021/08/23	16	22.99	11.9	23.05	23.05	4.1	11,894	0.03%
2021/08/20	6.7	23.00	0	0.00	23.00	6.7	11,824	0.06%
2021/08/19	11.3	23.00	9	23.03	23.00	2.3	12,066	0.02%
2021/08/18	2	23.10	8.3	23.10	23.15	-6.3	11,913	-0.05%
2021/08/17	0.2	23.00	13	23.05	23.15	-12.9	11,877	-0.11%
2021/08/16	10	22.95	278.6	22.95	23.00	-268.6	11,648	-2.31%	大賣/鉅額交易
2021/08/13	3.1	23.10	2	23.05	23.10	1.1	11,574	0.01%
2021/08/12	0.1	23.07	35.4	23.09	23.10	-35.2	11,601	-0.30%
2021/08/11	0	0.00	8	23.05	23.10	-8	11,655	-0.07%
2021/08/10	0	0.00	2	22.95	23.00	-2	11,701	-0.02%
2021/08/09	2	22.95	1	23.05	23.05	1	12,092	0.01%
2021/08/06	3	23.00	14	23.00	23.00	-11	12,215	-0.09%
2021/08/05	2	22.98	6	23.03	23.10	-4	12,567	-0.03%
2021/08/04	0	0.00	20	23.00	23.00	-20	13,387	-0.15%
2021/08/03	0	0.00	4	22.98	23.00	-4	13,574	-0.03%
2021/08/02	4.5	22.76	2.1	22.90	22.95	2.4	13,711	0.02%
2021/07/29	2	22.85	0	0.00	22.90	2	13,733	0.01%
2021/07/28	2	22.75	4	22.80	22.80	-2	13,804	-0.01%
2021/07/27	0	0.00	0.2	22.85	22.90	-0.2	14,110	0.00%
2021/07/26	4.2	22.89	0	22.95	22.85	4.2	14,583	0.03%
2021/07/23	0.6	22.95	0	0.00	23.00	0.6	14,578	0.00%
2021/07/22	4	22.80	6	22.91	22.95	-2	14,534	-0.01%
2021/07/21	0	0.00	4.1	22.78	22.85	-4.1	14,517	-0.03%
2021/07/20	0	0.00	4	22.81	22.75	-4	14,656	-0.03%
2021/07/19	49.1	22.80	2	22.90	23.00	47.1	14,673	0.32%
2021/07/16	0	0.00	6.3	22.87	22.95	-6.3	14,780	-0.04%
2021/07/15	29.2	22.90	2.7	22.87	22.85	26.4	14,887	0.18%
2021/07/14	0	0.00	6	22.80	22.90	-6	14,975	-0.04%
2021/07/13	9.1	22.75	8	22.77	22.80	1.1	15,143	0.01%
2021/07/12	4.1	22.70	12	22.74	22.70	-7.9	15,188	-0.05%
2021/07/09	2	22.55	10	22.57	22.65	-8	15,270	-0.05%
2021/07/08	2	22.50	0	0.00	22.55	2	15,284	0.01%
2021/07/07	13.1	22.50	0	0.00	22.50	13.1	15,334	0.09%
2021/07/06	2	22.60	27	22.60	22.60	-25	15,402	-0.16%
2021/07/05	1	22.45	1	22.50	22.60	0	15,468	0.00%
2021/07/02	10	22.50	1	22.45	22.45	9	15,504	0.06%
2021/07/01	10	22.53	3	22.58	22.50	7	15,588	0.04%
2021/06/30	9	22.63	6.6	22.61	22.70	2.4	15,659	0.02%
2021/06/28	10.9	22.54	3	22.57	22.60	7.9	15,821	0.05%
2021/06/25	7	22.44	6	22.45	22.45	1	15,888	0.01%
2021/06/24	9	22.38	1	22.45	22.35	8	16,016	0.05%
2021/06/23	2	22.38	11.7	22.44	22.40	-9.7	16,136	-0.06%
2021/06/22	6	22.33	9	22.31	22.25	-3	16,061	-0.02%
2021/06/21	1.1	22.00	1	22.35	22.35	0.1	16,091	0.00%
2021/06/18	5.2	22.10	0	0.00	22.10	5.2	16,007	0.03%
2021/06/17	1.1	22.25	1	22.25	22.30	0.1	15,716	0.00%
2021/06/16	3.2	22.15	2	22.25	22.30	1.2	16,117	0.01%
2021/06/15	10.1	22.30	25.2	22.28	22.30	-15	16,149	-0.09%
2021/06/11	2.2	22.10	1	22.05	22.20	1.2	16,403	0.01%
2021/06/10	0.1	22.10	9	22.10	22.10	-8.9	16,643	-0.05%
2021/06/09	10	22.05	7.1	22.09	22.10	2.9	16,750	0.02%
2021/06/08	0	0.00	27.2	22.15	22.15	-27.2	16,868	-0.16%
2021/06/07	1	22.05	3	22.15	22.10	-2	17,111	-0.01%
2021/06/04	0.1	22.20	12.2	22.20	22.25	-12.2	17,260	-0.07%
2021/06/03	1.2	22.25	5	22.30	22.25	-3.9	17,736	-0.02%
2021/06/02	0	0.00	4	22.25	22.30	-4	17,919	-0.02%
2021/06/01	1.9	22.08	3	22.10	22.20	-1.1	17,974	-0.01%
2021/05/31	1	21.95	46	21.85	22.00	-45	18,220	-0.25%
2021/05/28	1	21.85	22.2	21.80	21.85	-21.2	18,356	-0.12%
2021/05/27	30.2	21.60	10	21.65	21.70	20.2	18,689	0.11%
2021/05/26	3	21.80	1	21.75	21.80	2	18,767	0.01%
2021/05/25	5	21.68	0	0.00	21.75	5	18,950	0.03%
2021/05/24	26.2	21.49	6	21.52	21.50	20.2	18,997	0.11%
2021/05/21	1	21.70	0	0.00	21.65	1	19,245	0.01%
2021/05/20	2	21.45	2	21.55	21.55	0	19,338	0.00%
2021/05/19	1.2	21.61	8	21.64	21.65	-6.8	19,349	-0.04%
2021/05/18	14	21.46	2	21.55	21.65	12	19,349	0.06%
2021/05/17	16.8	21.12	14.1	21.05	21.10	2.7	19,591	0.01%
2021/05/14	5	21.65	7	21.57	21.70	-2	19,253	-0.01%
2021/05/13	137.3	21.44	4	21.53	21.45	133.3	19,039	0.70%	大買/鉅額交易
2021/05/12	239.1	22.10	52	21.96	21.50	187.1	18,657	1.00%	大買/鉅額交易
2021/05/11	133.5	22.42	13	22.38	22.40	120.4	17,762	0.68%	大買/鉅額交易
2021/05/10	25.2	22.71	27.4	22.78	22.80	-2.2	17,585	-0.01%
2021/05/06	6	22.38	1.3	22.30	22.35	4.7	17,811	0.03%
2021/05/05	8	22.20	1	22.30	22.20	7	17,760	0.04%
2021/05/04	31.2	22.35	39	22.20	22.25	-7.8	17,799	-0.04%
2021/05/03	53.2	22.36	22	22.35	22.40	31.1	17,488	0.18%
2021/04/29	3.3	22.93	5	22.90	22.90	-1.7	17,233	-0.01%
2021/04/28	38.6	22.90	43	22.90	23.00	-4.4	17,252	-0.03%
2021/04/27	53.1	22.96	8.2	22.93	22.95	44.9	17,516	0.26%
2021/04/26	0	0.00	8.7	22.94	23.00	-8.7	17,539	-0.05%
2021/04/23	7.4	22.75	6	22.75	22.75	1.4	17,481	0.01%
2021/04/22	41.1	22.90	46.5	22.90	22.90	-5.4	17,542	-0.03%
2021/04/21	12.6	22.90	1	22.95	22.90	11.6	17,411	0.07%
2021/04/20	17.3	22.90	7.2	22.85	22.90	10.1	17,307	0.06%
2021/04/19	1.1	22.90	175.5	22.85	23.00	-174.4	17,248	-1.01%	大賣/鉅額交易
2021/04/16	12.9	22.63	4	22.59	22.70	8.9	17,151	0.05%
2021/04/15	7	22.42	32	22.49	22.50	-25	17,364	-0.14%
2021/04/14	1	22.20	26	22.21	22.25	-25	17,322	-0.14%
2021/04/13	5	22.15	39	22.26	22.25	-34	17,373	-0.20%
2021/04/12	29	22.10	34	22.11	22.15	-5	17,373	-0.03%
2021/04/09	11.3	22.06	3.1	22.08	22.10	8.2	17,436	0.05%
2021/04/08	14	22.13	6	22.13	22.10	8	17,463	0.05%
2021/04/07	21.3	22.10	2	22.20	22.20	19.3	17,684	0.11%
2021/04/06	2	22.10	0	0.00	22.10	2	17,678	0.01%
2021/04/01	39.2	22.09	4	22.14	22.05	35.2	17,607	0.20%
2021/03/31	1	22.20	14.3	22.23	22.20	-13.3	17,499	-0.08%
2021/03/30	47.7	22.22	4.1	22.20	22.25	43.6	17,349	0.25%
2021/03/29	3	22.15	6	22.20	22.20	-3	17,225	-0.02%
2021/03/26	6	22.10	7	22.10	22.05	-1	17,110	-0.01%
2021/03/25	1	21.90	12	22.00	22.05	-11	16,997	-0.06%
2021/03/24	0	0.00	10.4	21.84	21.90	-10.4	17,042	-0.06%
2021/03/23	21.1	21.80	1.7	21.88	21.85	19.4	17,006	0.11%
2021/03/22	2	21.60	6	21.80	21.85	-4	17,098	-0.02%
2021/03/19	71.8	21.72	1.2	21.80	21.50	70.5	17,165	0.41%
2021/03/18	63.1	21.90	33.1	21.95	21.95	30	16,788	0.18%
2021/03/17	17.4	21.90	25.2	21.98	21.90	-7.7	16,831	-0.05%
2021/03/16	21.7	22.10	29.1	22.09	22.15	-7.4	16,770	-0.04%
2021/03/15	49	21.90	38.1	21.85	21.95	10.9	17,043	0.06%
2021/03/12	0	0.00	14	21.74	21.75	-14	17,330	-0.08%
2021/03/11	44.3	21.68	62	21.72	21.60	-17.7	17,493	-0.10%
2021/03/10	11	21.60	1.3	21.59	21.60	9.7	17,361	0.06%
2021/03/09	1	21.45	39	21.43	21.50	-38	17,252	-0.22%
2021/03/08	29	21.14	0	0.00	21.10	29	16,883	0.17%
2021/03/05	6.1	21.03	4	21.05	21.10	2.1	16,766	0.01%
2021/03/04	26	21.08	5	21.20	21.05	21	17,400	0.12%
2021/03/03	2	21.28	9	21.32	21.25	-7	17,280	-0.04%
2021/03/02	26	21.20	33	21.23	21.15	-7	17,097	-0.04%
2021/02/26	65.3	20.98	0	0.00	20.85	65.3	16,741	0.39%
2021/02/25	3	21.25	4.5	21.26	21.35	-1.5	16,235	-0.01%
2021/02/24	8	21.13	8	21.14	21.10	0	16,143	0.00%
2021/02/23	21	20.85	14.2	20.99	21.10	6.8	16,111	0.04%
2021/02/22	3	20.88	0	20.95	20.80	3	15,976	0.02%
2021/02/19	7	20.78	17.8	20.81	20.90	-10.8	16,074	-0.07%
2021/02/18	6.1	20.86	0	0.00	20.85	6.1	16,145	0.04%
2021/02/17	15	20.82	0	0.00	20.80	15	16,250	0.09%
2021/02/05	6	20.53	3	20.48	20.60	3	15,959	0.02%
2021/02/04	0.9	20.50	2	20.40	20.40	-1.1	16,049	-0.01%
2021/02/03	26.5	20.45	15	20.43	20.40	11.5	16,418	0.07%
2021/02/02	1.1	20.50	42.7	20.35	20.40	-41.7	16,717	-0.25%
2021/02/01	3	20.40	9	20.39	20.30	-6	16,805	-0.04%
2021/01/29	17.7	20.27	10.2	20.30	20.20	7.5	16,838	0.04%
2021/01/28	22.2	20.33	0	0.00	20.35	22.2	16,605	0.13%
2021/01/27	38.2	20.52	3	20.45	20.40	35.2	16,491	0.21%
2021/01/26	20	20.50	2	20.50	20.45	18	16,490	0.11%
2021/01/25	1	20.50	5.2	20.68	20.70	-4.2	16,461	-0.03%
2021/01/22	4	20.40	4	20.45	20.40	0	16,638	0.00%
2021/01/21	15.7	20.55	1	20.55	20.50	14.7	16,522	0.09%
2021/01/20	22.2	20.61	2	20.65	20.50	20.2	16,491	0.12%
2021/01/19	4	20.90	1	20.90	20.90	3	16,147	0.02%
2021/01/18	16	20.90	30	20.93	20.95	-14	16,144	-0.09%
2021/01/15	9	21.19	1.4	21.25	21.05	7.6	16,036	0.05%
2021/01/14	14	21.25	6	21.29	21.30	8	16,029	0.05%
2021/01/13	7.1	21.29	1	21.35	21.25	6.1	16,070	0.04%
2021/01/12	3	21.28	7	21.27	21.30	-4	16,086	-0.02%
2021/01/11	3.5	21.38	17.5	21.48	21.50	-14	16,130	-0.09%
2021/01/08	3.6	21.37	25.2	21.41	21.50	-21.6	16,091	-0.13%
2021/01/07	9.8	21.10	13	21.14	21.25	-3.2	15,881	-0.02%
2021/01/06	20	21.11	3.8	21.13	21.00	16.2	15,806	0.10%
2021/01/05	7	21.12	2	21.10	21.25	5	15,685	0.03%
2021/01/04	11.1	21.19	1.3	21.20	21.10	9.8	15,707	0.06%
2020/12/31	9.7	21.25	3	21.28	21.35	6.7	15,600	0.04%
2020/12/30	5.1	21.22	6.1	21.06	21.35	-1	15,531	-0.01%
2020/12/29	4.1	20.83	4.5	20.82	20.90	-0.4	15,347	0.00%
2020/12/28	2	20.75	3.2	20.77	20.80	-1.2	15,271	-0.01%
2020/12/25	5	20.76	0	0.00	20.80	5	15,315	0.03%
2020/12/24	3	20.72	1.1	20.75	20.70	1.9	15,388	0.01%
2020/12/23	0.1	20.75	6	20.70	20.70	-5.9	15,549	-0.04%
2020/12/22	0.1	20.80	17	20.78	20.70	-17	15,733	-0.11%
2020/12/21	0.1	20.75	1	20.75	20.80	-0.9	16,113	-0.01%
2020/12/18	0	0.00	8	20.71	20.75	-8	16,333	-0.05%
2020/12/17	4	20.66	0	0.00	20.70	4	16,399	0.02%
2020/12/16	2.2	20.69	10.2	20.80	20.75	-8	16,431	-0.05%
2020/12/15	14	20.56	6	20.51	20.60	8	16,446	0.05%
2020/12/14	5	20.68	11	20.77	20.65	-6	16,425	-0.04%
2020/12/11	4	20.84	1.2	20.63	20.85	2.8	16,384	0.02%
2020/12/10	19	20.55	0	0.00	20.60	19	16,209	0.12%
2020/12/09	48.7	20.51	35.5	20.51	20.60	13.1	15,936	0.08%
2020/12/08	15	20.83	12.7	20.78	20.85	2.3	15,427	0.01%
2020/12/07	7.7	21.21	0.3	21.35	21.30	7.5	15,022	0.05%
2020/12/04	2	21.33	13.2	21.35	21.35	-11.2	14,919	-0.08%
2020/12/03	21.9	21.20	0	0.00	21.25	21.9	14,870	0.15%
2020/12/02	13.1	21.20	21	21.25	21.35	-7.9	14,919	-0.05%
2020/12/01	2	21.25	1	21.35	21.40	1	15,101	0.01%
2020/11/30	15.1	21.30	3	21.40	21.30	12.1	15,230	0.08%
2020/11/27	1	21.35	18.2	21.42	21.40	-17.2	14,897	-0.12%
2020/11/26	3	21.42	8	21.40	21.50	-5	14,990	-0.03%
2020/11/25	5	21.55	2	21.53	21.50	3	15,331	0.02%
2020/11/24	11	21.50	7	21.46	21.50	4	15,346	0.03%
2020/11/23	10.1	21.59	6	21.60	21.60	4.1	15,409	0.03%
2020/11/20	4.3	21.54	2	21.50	21.60	2.3	15,382	0.01%
2020/11/19	0.1	21.70	0	0.00	21.70	0.1	15,365	0.00%
2020/11/18	5	21.70	10	21.70	21.80	-5	15,276	-0.03%
2020/11/17	3	21.55	5.6	21.61	21.65	-2.6	15,116	-0.02%
2020/11/16	9.9	21.52	8.9	21.58	21.65	0.9	15,413	0.01%
2020/11/13	5	21.50	2	21.35	21.50	3	15,386	0.02%
2020/11/12	98.4	21.33	30	21.30	21.40	68.4	15,490	0.44%
2020/11/11	6	21.64	22.2	21.66	21.75	-16.2	15,461	-0.10%
2020/11/10	26	21.35	9.1	21.33	21.45	16.9	15,358	0.11%
2020/11/09	31	20.90	3.1	21.05	21.05	27.9	15,268	0.18%
2020/11/06	7.9	20.79	2	20.83	20.90	5.9	15,375	0.04%
2020/11/05	1	20.70	7.7	20.73	20.80	-6.7	15,553	-0.04%
2020/11/04	1	20.45	0	0.00	20.50	1	15,732	0.01%
2020/11/03	13.2	20.50	3.1	20.50	20.60	10.1	17,096	0.06%
2020/11/02	5	20.15	1	20.45	20.45	4	17,755	0.02%
2020/10/30	50.9	20.09	0	0.00	20.05	50.9	18,137	0.28%
2020/10/29	33.8	20.18	0	20.25	20.15	33.7	18,163	0.19%
2020/10/28	34.1	20.29	0	0.00	20.30	34.1	18,424	0.19%
2020/10/27	4	20.26	0	0.00	20.40	4	18,600	0.02%
2020/10/26	3	20.30	2	20.35	20.40	1	19,031	0.01%
2020/10/23	3	20.33	0	0.00	20.30	3	19,443	0.02%
2020/10/22	13	20.20	14	20.26	20.40	-1	19,734	0.00%
2020/10/21	23	20.23	0	0.00	20.20	23	19,868	0.12%
2020/10/20	13	20.27	0.1	20.35	20.25	12.9	19,924	0.06%
2020/10/19	10	20.35	1	20.35	20.35	9	19,994	0.05%
2020/10/16	4	20.39	4	20.50	20.30	0	20,192	0.00%
2020/10/15	18	20.46	1	20.45	20.45	17	20,375	0.08%
2020/10/14	1	20.65	2.3	20.66	20.60	-1.3	20,450	-0.01%
2020/10/13	2	20.60	2.2	20.61	20.65	-0.2	20,613	0.00%
2020/10/12	9	20.69	6	20.71	20.75	3	20,746	0.01%
2020/10/08	4	20.71	1.2	20.72	20.80	2.9	20,795	0.01%
2020/10/07	5.4	20.71	0	0.00	20.70	5.4	20,850	0.03%
2020/10/06	13	20.75	1	20.80	20.85	12	21,024	0.06%
2020/10/05	1	20.61	3	20.62	20.65	-2	21,185	-0.01%
2020/09/30	1	20.60	2	20.70	20.55	-1	21,281	0.00%
2020/09/29	22	20.65	1	20.65	20.60	21	21,381	0.10%
2020/09/28	1	20.30	14	20.46	20.60	-13	21,493	-0.06%
2020/09/25	5	20.15	2	20.13	20.15	3	21,576	0.01%
2020/09/24	39.9	19.95	12	19.94	19.90	27.9	21,593	0.13%
2020/09/23	22.1	20.26	3	20.25	20.20	19.1	21,306	0.09%
2020/09/22	69	20.49	2.2	20.55	20.45	66.8	21,229	0.31%
2020/09/21	36.9	20.73	3	20.78	20.70	33.9	21,153	0.16%
2020/09/18	5.2	20.85	0	0.00	20.90	5.2	21,191	0.02%
2020/09/17	3	20.88	2.1	21.00	20.85	0.9	21,134	0.00%
2020/09/16	12	20.96	1.1	21.05	21.05	10.9	21,189	0.05%
2020/09/15	9	20.90	0	0.00	21.00	9	21,158	0.04%
2020/09/14	29.2	20.88	2	20.90	20.90	27.2	21,452	0.13%
2020/09/11	14	20.83	4	20.85	20.90	10	21,704	0.05%
2020/09/10	15.9	20.88	2	20.90	20.90	13.9	21,867	0.06%
2020/09/09	29.7	20.73	5	20.65	20.90	24.7	22,015	0.11%
2020/09/08	13	20.85	0.5	21.00	20.95	12.5	22,113	0.06%
2020/09/07	1	20.70	1	20.65	20.85	0	22,380	0.00%
2020/09/04	18	20.71	1	20.70	20.70	17	22,636	0.08%
2020/09/03	38	20.92	0	0.00	20.90	38	22,626	0.17%
2020/09/02	178	21.03	0	0.00	20.95	178	22,613	0.79%	大買/鉅額交易
2020/09/01	3	21.17	8	21.25	21.15	-5	22,376	-0.02%
2020/08/31	15	21.31	0	0.00	21.25	15	22,326	0.07%
2020/08/28	2	21.33	0	0.00	21.40	2	22,284	0.01%
2020/08/27	46	21.31	0.4	21.40	21.25	45.6	22,554	0.20%
2020/08/26	4	21.31	1.4	21.38	21.40	2.6	22,568	0.01%
2020/08/25	6	21.43	0	0.00	21.40	6	22,686	0.03%
2020/08/24	15	21.38	1.8	21.53	21.35	13.2	23,389	0.06%
2020/08/21	6	21.52	0	0.00	21.55	6	23,510	0.03%
2020/08/20	48	21.48	0	0.00	21.35	48	23,586	0.20%
2020/08/19	5	21.87	4	21.80	21.80	1	23,248	0.00%
2020/08/17	24	21.73	2	21.85	21.85	22	23,119	0.10%
2020/08/14	90	21.66	0	0.00	21.65	90	23,106	0.39%
2020/08/13	1	21.80	3	21.90	21.85	-2	22,898	-0.01%
2020/08/12	19	21.79	0	0.00	21.80	19	22,848	0.08%
2020/08/11	27	21.96	0	0.00	21.90	27	22,657	0.12%
2020/08/10	21	22.05	0	0.00	22.05	21	22,512	0.09%
2020/08/07	91.3	22.06	1	22.05	22.05	90.3	22,375	0.40%
2020/08/06	26.8	23.82	101	23.89	23.90	-74.2	21,100	-0.35%	大賣/
2020/08/05	1	23.65	53.2	23.58	23.70	-52.2	20,604	-0.25%
2020/08/04	2	23.45	1	23.35	23.45	1	20,273	0.00%
2020/08/03	10	23.40	0	0.00	23.35	10	20,124	0.05%
2020/07/31	1	23.65	3.2	23.65	23.60	-2.2	19,865	-0.01%
2020/07/30	21	23.68	14.8	23.68	23.80	6.2	19,824	0.03%
2020/07/29	2.1	23.55	8	23.59	23.55	-5.9	19,509	-0.03%
2020/07/28	5.2	23.03	31	23.17	23.15	-25.8	19,384	-0.13%
2020/07/27	29	23.21	2	23.15	23.00	27	19,502	0.14%
2020/07/24	3	23.35	7	23.38	23.25	-4	19,610	-0.02%
2020/07/23	2.8	23.40	5	23.45	23.40	-2.2	19,689	-0.01%
2020/07/22	3	23.30	16	23.47	23.50	-13	19,983	-0.07%
2020/07/21	19	23.22	3.3	23.25	23.20	15.7	20,274	0.08%
2020/07/20	0	0.00	20	23.10	23.10	-20	20,291	-0.10%
2020/07/17	1	23.15	63	23.14	23.10	-62	20,389	-0.30%
2020/07/16	1	23.00	0	0.00	23.00	1	20,541	0.00%
2020/07/15	19	23.01	26.1	23.05	23.10	-7.1	20,460	-0.03%
2020/07/14	9	22.97	1	22.95	22.95	8	20,634	0.04%
2020/07/13	12	23.00	0	0.00	23.00	12	20,771	0.06%
2020/07/10	12	22.95	6	23.00	23.00	6	20,880	0.03%
2020/07/09	8	23.16	3	23.17	23.10	5	20,974	0.02%
2020/07/08	2.6	23.17	0	0.00	23.15	2.6	21,036	0.01%
2020/07/07	4	23.18	6	23.13	23.20	-2	21,085	-0.01%
2020/07/06	12	23.22	18	23.23	23.25	-6	21,036	-0.03%
2020/07/03	16	22.98	5	22.93	22.95	11	20,969	0.05%
2020/07/02	2	22.83	0	0.00	22.90	2	21,013	0.01%
2020/07/01	3	22.72	5	22.75	22.75	-2	21,091	-0.01%
2020/06/30	16	22.65	1	22.70	22.65	15	21,044	0.07%
2020/06/29	16	22.59	2	22.65	22.65	14	21,241	0.07%
2020/06/24	8	22.71	10	22.75	22.70	-2	21,403	-0.01%
2020/06/23	1	22.55	1	22.80	22.75	0	21,747	0.00%
2020/06/22	290	22.60	4	22.60	22.65	286	21,869	1.31%	大買/鉅額交易
2020/06/19	12.9	22.55	0	0.00	22.50	12.9	22,331	0.06%
2020/06/18	13	22.63	0	0.00	22.60	13	22,537	0.06%
2020/06/17	11	22.71	0.7	22.85	22.80	10.3	22,695	0.05%
2020/06/16	1	22.85	1	23.00	22.75	0	23,541	0.00%
2020/06/15	12	22.72	6	22.71	22.60	6	24,996	0.02%
2020/06/12	10	22.71	499.7	22.45	22.85	-489.7	25,738	-1.90%	大賣/鉅額交易
2020/06/11	3	23.00	5	23.46	23.00	-2	26,333	-0.01%
2020/06/10	3	23.15	13.8	23.30	23.50	-10.8	26,541	-0.04%
2020/06/09	22	23.11	2	23.10	23.10	20	27,478	0.07%
2020/06/08	1	23.25	5	23.20	23.20	-4	28,057	-0.01%
2020/06/05	1	23.10	3	23.17	23.15	-2	28,075	-0.01%
2020/06/04	4	23.18	3	23.23	23.15	1	28,505	0.00%
2020/06/03	2.5	23.14	7.2	23.21	23.20	-4.7	28,829	-0.02%
2020/06/02	2	23.08	1	23.05	23.10	1	28,794	0.00%
2020/06/01	5	22.95	0	23.00	22.95	5	28,723	0.02%
2020/05/29	1.3	22.46	0.7	22.85	22.85	0.6	28,679	0.00%
2020/05/28	11	22.51	6	22.63	22.50	5	28,147	0.02%
2020/05/27	1	22.35	8	22.53	22.60	-7	28,477	-0.02%
2020/05/26	1	22.30	59	22.39	22.30	-58	28,564	-0.20%
2020/05/25	4	22.00	9	21.97	22.10	-5	28,663	-0.02%
2020/05/22	6	22.00	1	22.05	21.95	5	28,784	0.02%
2020/05/21	18	22.11	11.1	22.16	22.20	6.9	28,738	0.02%
2020/05/20	8	22.06	0	0.00	22.10	8	28,722	0.03%
2020/05/19	8	22.05	23	22.12	22.10	-15	28,825	-0.05%
2020/05/18	9	21.82	66.5	21.80	21.80	-57.5	28,773	-0.20%
2020/05/15	14	21.85	68	21.85	21.80	-54	28,813	-0.19%
2020/05/14	15	21.84	3	21.87	21.90	12	28,788	0.04%
2020/05/13	42	21.95	12	21.97	21.95	30	28,675	0.10%
2020/05/12	11	21.94	5	21.95	21.95	6	28,629	0.02%
2020/05/11	3	22.03	25	22.00	22.00	-22	28,507	-0.08%
2020/05/08	3	21.83	2	21.98	21.75	1	28,415	0.00%
2020/05/07	2	21.85	0	0.00	21.75	2	28,399	0.01%
2020/05/06	11	21.67	2	21.70	21.65	9	28,314	0.03%
2020/05/05	6	21.79	4	21.89	21.80	2	28,213	0.01%
2020/05/04	23	21.58	1	21.55	21.65	22	28,264	0.08%
2020/04/30	4	22.08	11	22.21	22.05	-7	28,054	-0.02%
2020/04/29	24	21.74	18	21.66	21.65	6	27,876	0.02%
2020/04/28	27.1	21.20	110	21.25	21.30	-82.9	27,816	-0.30%	大賣/
2020/04/27	67	21.01	27.2	20.87	21.00	39.8	28,550	0.14%
2020/04/24	49	20.56	24	20.48	20.60	25	28,270	0.09%
2020/04/23	5	19.94	0	0.00	19.95	5	27,791	0.02%
2020/04/22	83	19.90	0.3	20.05	19.95	82.7	27,573	0.30%
2020/04/21	124.9	20.39	1	20.15	20.10	123.9	27,350	0.45%	大買/鉅額交易
2020/04/20	112.1	20.86	3.5	20.91	20.85	108.6	27,149	0.40%	大買/鉅額交易
2020/04/17	306	21.08	2	21.23	21.00	304	27,172	1.12%	大買/鉅額交易
2020/04/16	57	21.00	5	20.98	21.10	52	26,963	0.19%
2020/04/15	11.8	21.15	2	21.13	21.20	9.8	26,808	0.04%
2020/04/14	1	20.70	17.5	20.82	21.00	-16.5	26,794	-0.06%
2020/04/13	63	20.38	16	20.30	20.35	47	26,476	0.18%
2020/04/10	6	20.55	21	20.52	20.60	-15	26,350	-0.06%
2020/04/09	17.1	20.05	3	20.15	20.15	14.1	26,141	0.05%
2020/04/08	22	19.93	0	0.00	19.95	22	26,046	0.08%
2020/04/07	2	19.78	2	19.78	19.75	0	25,842	0.00%
2020/04/06	3	19.52	10	19.56	19.50	-7	25,612	-0.03%
2020/04/01	12.5	19.51	4.6	19.52	19.50	7.9	25,371	0.03%
2020/03/31	16	19.60	2	19.65	19.65	14	25,177	0.06%
2020/03/30	24	19.61	9	19.48	19.60	15	24,766	0.06%
2020/03/27	30	19.80	12	19.87	19.85	18	24,421	0.07%
2020/03/26	1.2	19.42	7.1	19.44	19.45	-5.9	23,970	-0.02%
2020/03/25	43.3	19.30	42	19.53	19.50	1.3	23,915	0.01%
2020/03/24	315	18.63	9	18.59	18.60	306	23,630	1.29%	大買/鉅額交易
2020/03/23	29	18.11	28.4	18.20	17.95	0.6	23,369	0.00%
2020/03/20	33.3	18.21	28	18.37	18.65	5.3	23,198	0.02%
2020/03/19	203.8	17.44	45	17.54	17.25	158.8	22,229	0.71%	大買/鉅額交易
2020/03/18	51.3	19.15	501	19.15	19.05	-449.7	20,736	-2.17%	大賣/鉅額交易
2020/03/17	66	19.46	32	19.49	19.45	34	19,882	0.17%
2020/03/16	45.7	20.42	0.5	20.30	20.10	45.2	18,962	0.24%
2020/03/13	46	20.41	33	20.22	21.15	13	18,356	0.07%
2020/03/12	41	21.88	7.1	21.76	21.80	33.9	17,142	0.20%
2020/03/11	6	22.69	1	22.60	22.65	5	16,380	0.03%
2020/03/10	37	22.39	10	22.39	22.60	27	16,170	0.17%
2020/03/09	41	22.69	6	22.73	22.70	35	15,642	0.22%
2020/03/06	4	23.29	0	0.00	23.25	4	15,037	0.03%
2020/03/05	3	23.60	1	23.60	23.55	2	14,724	0.01%
2020/03/04	3	23.32	20	23.35	23.50	-17	14,668	-0.12%
2020/03/03	16.5	23.45	0	0.00	23.50	16.5	14,488	0.11%
2020/03/02	19	23.28	13	23.23	23.20	6	14,264	0.04%
2020/02/27	9	23.71	1	23.70	23.70	8	14,559	0.05%
2020/02/26	2	23.75	10	23.85	23.90	-8	14,324	-0.06%
2020/02/25	8	23.86	15	23.97	24.00	-7	14,066	-0.05%
2020/02/24	2	24.10	25	24.07	24.10	-23	13,918	-0.17%
2020/02/21	2	24.50	0	0.00	24.40	2	13,810	0.01%
2020/02/20	3	24.62	10	24.50	24.50	-7	13,714	-0.05%
2020/02/19	1	24.55	42.4	24.58	24.60	-41.4	13,555	-0.31%
2020/02/18	11	24.35	4	24.23	24.40	7	13,428	0.05%
2020/02/17	1.1	24.07	19	24.12	24.20	-17.9	13,343	-0.13%
2020/02/14	0.2	24.10	0.2	24.10	24.10	0	13,343	0.00%
2020/02/13	0	0.00	1	24.05	24.10	-1	13,349	-0.01%
2020/02/12	0.1	24.10	1	24.05	24.00	-0.9	13,399	-0.01%
2020/02/10	5	23.95	2	24.05	24.05	3	13,321	0.02%
2020/02/07	0	0.00	27	24.05	24.10	-27	13,408	-0.20%
2020/02/06	53	24.10	2	24.10	24.15	51	13,448	0.38%
2020/02/05	58	23.86	8	23.70	23.80	50	13,457	0.37%
2020/02/04	4.5	23.48	4	23.56	23.55	0.5	13,309	0.00%
2020/02/03	4	23.03	283	23.42	23.45	-279	13,336	-2.09%	大賣/鉅額交易
2020/01/31	15.1	23.55	264	23.75	23.60	-249	13,143	-1.89%	大賣/鉅額交易
2020/01/30	70.2	23.61	103	23.56	23.50	-32.8	12,848	-0.26%	大賣/
2020/01/20	6.5	24.53	18	24.52	24.55	-11.5	11,839	-0.10%
2020/01/17	1	24.15	32	24.14	24.35	-31	11,632	-0.27%
2020/01/16	0	0.00	4.2	23.98	24.00	-4.2	11,577	-0.04%
2020/01/15	3	23.95	3.5	23.96	24.00	-0.5	11,652	0.00%
2020/01/14	0	0.00	55.1	24.00	24.00	-55.1	11,648	-0.47%
2020/01/13	8	23.68	0	0.00	23.90	8	11,468	0.07%
2020/01/10	4	23.54	0	0.00	23.60	4	11,338	0.04%
2020/01/09	0	0.00	1	23.50	23.50	-1	11,236	-0.01%
2020/01/08	20	23.37	41	23.25	23.25	-21	11,153	-0.19%
2020/01/07	3	23.53	11	23.65	23.55	-8	10,817	-0.07%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	2	23.78	3	23.85	23.85	-1	10,770	-0.01%
2020/01/02	2	23.70	2	23.70	23.70	0	10,775	0.00%
2019/12/31	6	23.77	0.1	23.85	23.70	5.9	10,678	0.06%
2019/12/30	30	23.85	1	23.95	23.95	29	10,638	0.27%
2019/12/27	0.2	23.90	0	0.00	23.95	0.2	10,620	0.00%
2019/12/26	6.2	23.75	0	0.00	23.85	6.2	10,649	0.06%
2019/12/25	0	0.00	1	23.85	23.85	-1	10,913	-0.01%
2019/12/24	2	23.80	0.4	23.85	23.85	1.6	11,117	0.01%
2019/12/23	82	23.80	1	23.75	23.95	81	11,246	0.72%
2019/12/20	0	0.00	7	24.02	23.90	-7	11,508	-0.06%
2019/12/19	1	23.95	15	24.00	24.00	-14	11,463	-0.12%
2019/12/18	7	23.56	66	23.87	23.90	-59	11,314	-0.52%
2019/12/17	5.7	23.41	12	23.51	23.60	-6.3	11,273	-0.06%
2019/12/16	21	23.25	0	0.00	23.20	21	11,028	0.19%
2019/12/13	1	23.25	30	23.30	23.30	-29	11,039	-0.26%
2019/12/12	1	23.10	0.2	23.10	23.10	0.8	10,927	0.01%
2019/12/11	1	22.95	1.5	23.00	22.95	-0.5	10,866	0.00%
2019/12/10	2	23.00	42.5	22.95	23.00	-40.5	10,902	-0.37%
2019/12/09	0	0.00	1	22.90	23.00	-1	11,082	-0.01%
2019/12/06	8	22.85	0	0.00	22.95	8	11,363	0.07%
2019/12/05	1	22.95	8.3	22.90	22.90	-7.3	11,528	-0.06%
2019/12/04	0	0.00	9	22.91	23.00	-9	11,564	-0.08%
2019/12/03	0	0.00	55	23.00	23.00	-55	11,580	-0.47%
2019/12/02	4	22.90	0	0.00	22.90	4	11,616	0.03%
2019/11/29	1	22.90	3	22.95	22.95	-2	11,612	-0.02%
2019/11/28	2.6	23.00	2	23.03	23.00	0.6	11,593	0.00%
2019/11/27	2	22.98	15	22.98	23.00	-13	11,783	-0.11%
2019/11/26	51.9	22.75	64	22.95	23.00	-12.2	11,788	-0.10%
2019/11/25	4	22.83	10	22.83	22.80	-6	10,965	-0.05%
2019/11/22	2	22.73	7	22.79	22.90	-5	11,170	-0.04%
2019/11/21	1	22.65	1	22.70	22.65	0	11,226	0.00%
2019/11/20	1	22.85	0	0.00	22.90	1	11,233	0.01%
2019/11/19	6	22.80	0	0.00	22.90	6	11,302	0.05%
2019/11/18	0.7	22.80	4	22.65	22.80	-3.3	11,331	-0.03%
2019/11/15	0	0.00	7	22.65	22.60	-7	11,356	-0.06%
2019/11/14	3	22.63	2	22.60	22.60	1	11,438	0.01%
2019/11/13	6	22.62	0	0.00	22.60	6	11,539	0.05%
2019/11/12	2	22.75	0	0.00	22.80	2	11,527	0.02%
2019/11/11	0	0.00	15.9	22.68	22.80	-15.9	11,606	-0.14%
2019/11/08	1	22.75	0	0.00	22.80	1	11,848	0.01%
2019/11/07	0	0.00	2	22.70	22.75	-2	12,405	-0.02%
2019/11/06	2	22.75	69	22.84	22.75	-67	12,798	-0.52%
2019/11/05	2	22.60	20	22.72	22.75	-18	12,933	-0.14%
2019/11/04	2	22.60	39.2	22.65	22.70	-37.2	13,020	-0.29%
2019/11/01	0	0.00	8.1	22.43	22.50	-8.1	13,185	-0.06%
2019/10/30	5.2	22.28	10	22.34	22.35	-4.8	13,344	-0.04%
2019/10/29	1	22.30	7.1	22.30	22.30	-6.1	13,517	-0.04%
2019/10/28	3	22.28	1	22.30	22.30	2	13,625	0.01%
2019/10/25	0	0.00	3.1	22.16	22.30	-3.1	13,741	-0.02%
2019/10/24	0	0.00	7	22.16	22.20	-7	13,792	-0.05%
2019/10/23	21	21.98	0.3	22.15	22.00	20.7	13,820	0.15%
2019/10/22	2	22.20	0.1	22.30	22.25	1.9	13,707	0.01%
2019/10/21	0	0.00	12	22.06	22.20	-12	13,680	-0.09%
2019/10/18	10	22.10	15.9	22.06	22.05	-5.9	13,716	-0.04%
2019/10/17	3	22.12	27	22.20	22.10	-24	13,774	-0.17%
2019/10/16	0.5	22.15	5.2	22.13	22.10	-4.7	13,738	-0.03%
2019/10/15	0.4	22.15	10	22.05	22.05	-9.6	13,859	-0.07%
2019/10/14	1	21.95	0	0.00	22.05	1	13,958	0.01%
2019/10/09	3	21.93	1	22.00	21.85	2	13,990	0.01%
2019/10/08	6.1	22.01	1.1	21.97	22.10	5	13,947	0.04%
2019/10/07	3	21.95	0	22.00	21.90	3	13,985	0.02%
2019/10/04	0	0.00	58.6	21.85	22.00	-58.6	14,101	-0.42%
2019/10/03	0.8	22.00	0	0.00	21.80	0.8	14,166	0.01%
2019/10/02	1	22.00	0	0.00	21.95	1	14,160	0.01%
2019/10/01	0	0.00	0	22.10	22.05	0	14,155	0.00%
2019/09/27	14	21.81	0	0.00	21.80	14	13,955	0.10%
2019/09/26	2.7	21.99	0	0.00	21.95	2.7	13,866	0.02%
2019/09/25	5	21.90	1	21.90	22.10	4	13,860	0.03%
2019/09/24	3.5	22.11	3.3	22.09	22.15	0.2	13,610	0.00%
2019/09/23	41	22.20	0	22.40	22.20	41	13,511	0.30%
2019/09/20	5	22.25	1	22.20	22.40	4	13,608	0.03%
2019/09/19	0.3	22.35	0	0.00	22.25	0.3	13,402	0.00%
2019/09/18	106	22.15	8.5	22.16	22.25	97.5	13,475	0.72%	大買/
2019/09/17	5	22.10	3	22.15	22.20	2	13,455	0.01%
2019/09/16	1	22.15	0	0.00	22.10	1	13,651	0.01%
2019/09/12	0.5	22.10	2	22.05	22.00	-1.5	13,649	-0.01%
2019/09/11	4	21.96	1	22.05	22.00	3	13,909	0.02%
2019/09/10	5	21.87	18	21.92	22.00	-13	13,768	-0.09%
2019/09/09	4	21.60	0.2	21.75	21.65	3.8	13,534	0.03%
2019/09/06	5.7	21.42	4	21.55	21.55	1.7	13,409	0.01%
2019/09/05	2.2	21.48	0	0.00	21.50	2.2	13,401	0.02%
2019/09/04	16	21.30	0	0.00	21.45	16	13,652	0.12%
2019/09/03	0	0.00	1	21.40	21.35	-1	13,704	-0.01%
2019/09/02	1	21.45	6.1	21.49	21.50	-5.1	13,908	-0.04%
2019/08/30	2	21.40	2	21.50	21.50	0	14,109	0.00%
2019/08/29	5	21.19	0	0.00	21.20	5	14,016	0.04%
2019/08/28	5	21.30	4	21.25	21.20	1	14,105	0.01%
2019/08/27	19	21.12	0	21.35	21.25	19	14,236	0.13%
2019/08/26	1	21.20	1	21.20	21.20	0	14,353	0.00%
2019/08/23	11	21.45	8	21.46	21.45	3	14,436	0.02%
2019/08/21	3	21.18	0	0.00	21.15	3	14,802	0.02%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	8.5	21.37	6	21.30	21.35	2.5	14,771	0.02%
2019/08/16	1	21.00	2.1	21.26	21.25	-1.1	14,775	-0.01%
2019/08/15	5	21.13	10	21.12	21.15	-5	14,743	-0.03%
2019/08/14	7.6	21.25	3	21.30	21.20	4.6	14,896	0.03%
2019/08/13	51	21.23	4	21.35	21.15	47	14,958	0.31%
2019/08/12	13	21.51	0	0.00	21.55	13	14,659	0.09%
2019/08/08	31	22.79	97	22.67	22.80	-66	14,130	-0.47%
2019/08/07	11.3	22.77	0	0.00	22.70	11.3	13,781	0.08%
2019/08/06	80	22.70	14	22.78	22.80	66	13,633	0.48%
2019/08/05	3	22.90	86	22.90	23.00	-83	13,534	-0.61%
2019/08/02	10	22.87	223	22.92	22.95	-213	13,376	-1.59%	大賣/鉅額交易
2019/08/01	2	23.20	0	0.00	23.10	2	13,283	0.02%
2019/07/31	6.1	23.21	1	23.35	23.40	5.1	13,181	0.04%
2019/07/30	1	23.20	25.3	23.20	23.25	-24.3	12,971	-0.19%
2019/07/29	0	0.00	200	23.10	23.10	-200	12,951	-1.54%	大賣/鉅額交易
2019/07/26	10	23.10	0	0.00	23.10	10	13,022	0.08%
2019/07/25	3	23.10	2	23.10	23.15	1	13,305	0.01%
2019/07/24	9	23.10	1	23.05	23.10	8	13,494	0.06%
2019/07/23	1.9	23.10	0	0.00	23.10	1.9	13,579	0.01%
2019/07/22	5.5	23.10	133	23.10	23.10	-127.5	13,645	-0.93%	大賣/鉅額交易
2019/07/19	1	23.05	7	23.10	23.10	-6	13,669	-0.04%
2019/07/17	0	0.00	12	23.10	23.10	-12	13,705	-0.09%
2019/07/16	2	22.95	5	23.00	23.00	-3	13,557	-0.02%
2019/07/15	1.2	22.83	1	23.00	22.90	0.2	13,661	0.00%
2019/07/11	5.5	22.90	8	22.90	22.90	-2.5	13,821	-0.02%
2019/07/10	0	0.00	15.9	22.80	22.85	-15.9	13,815	-0.12%
2019/07/09	2	22.70	0	0.00	22.70	2	13,823	0.01%
2019/07/05	0	0.00	2.7	22.81	22.85	-2.7	13,944	-0.02%
2019/07/04	0	0.00	5	22.80	22.80	-5	14,021	-0.04%
2019/07/02	2	22.65	2	22.80	22.80	0	14,214	0.00%
2019/07/01	0	0.00	2.2	22.70	22.75	-2.2	14,227	-0.02%
2019/06/27	0	0.00	8	22.80	22.75	-8	14,267	-0.06%
2019/06/26	0	0.00	3.1	22.67	22.70	-3.1	14,310	-0.02%
2019/06/25	1	22.70	11	22.66	22.70	-10	14,438	-0.07%
2019/06/24	0	0.00	2.4	22.61	22.70	-2.4	14,435	-0.02%
2019/06/21	9	22.54	12	22.68	22.50	-3	14,485	-0.02%
2019/06/20	12	22.61	20	22.70	22.70	-8	14,356	-0.06%
2019/06/19	0	0.00	71.8	22.64	22.70	-71.8	14,359	-0.50%
2019/06/18	5	22.25	0	0.00	22.30	5	14,115	0.04%
2019/06/14	0	0.00	2	22.15	22.20	-2	14,344	-0.01%
2019/06/13	3.4	22.11	0	0.00	22.15	3.4	14,388	0.02%
2019/06/12	65	22.06	1.2	21.96	21.95	63.8	14,568	0.44%
2019/06/11	5	22.53	1	22.60	22.25	4	14,295	0.03%
2019/06/10	25	22.67	10.2	22.78	22.75	14.8	14,171	0.10%
2019/06/06	0	0.00	86.5	22.63	22.70	-86.5	14,044	-0.62%
2019/06/05	200	22.56	20.1	22.65	22.50	179.9	13,920	1.29%	大買/鉅額交易
2019/06/04	0	0.00	2	22.55	22.60	-2	13,830	-0.01%
2019/06/03	4	22.35	0	0.00	22.35	4	13,739	0.03%
2019/05/31	0	0.00	26	22.52	22.60	-26	13,666	-0.19%
2019/05/30	2	22.40	8.4	22.41	22.45	-6.4	13,369	-0.05%
2019/05/29	6	22.19	15	22.28	22.30	-9	13,525	-0.07%
2019/05/28	41	22.14	1	22.10	22.20	40	13,567	0.29%
2019/05/27	1	22.10	11	22.15	22.15	-10	13,278	-0.08%
2019/05/24	0	0.00	41.2	22.05	22.10	-41.2	13,360	-0.31%
2019/05/23	0	0.00	26	21.99	21.90	-26	13,387	-0.19%
2019/05/22	2	22.00	0	22.00	21.95	2	13,370	0.01%
2019/05/21	3	22.08	23	22.06	22.20	-20	13,414	-0.15%
2019/05/20	7	21.94	222.1	21.90	21.85	-215.1	13,181	-1.63%	大賣/鉅額交易
2019/05/17	0.5	21.60	0	0.00	21.55	0.5	13,055	0.00%
2019/05/16	6	21.49	0	0.00	21.50	6	13,093	0.05%
2019/05/15	6.8	21.66	5	21.50	21.50	1.8	13,179	0.01%
2019/05/14	12	21.40	29	21.37	21.40	-17	13,298	-0.13%
2019/05/13	13	21.65	9	21.55	21.50	4	13,300	0.03%
2019/05/10	24	21.66	2	21.65	21.60	22	13,452	0.16%
2019/05/09	2	21.75	0	0.00	21.70	2	13,437	0.01%
2019/05/08	9	21.85	1	21.90	21.90	8	13,381	0.06%
2019/05/07	20	21.95	6	22.00	21.95	14	13,383	0.10%
2019/05/06	9	21.80	14.7	21.75	21.80	-5.7	13,447	-0.04%
2019/05/03	3	21.98	11	22.05	22.00	-8	13,361	-0.06%
2019/05/02	62.4	22.07	12	22.09	22.00	50.4	13,187	0.38%
2019/04/30	0	0.00	52	21.93	22.05	-52	12,997	-0.40%
2019/04/29	21	21.61	12	21.80	21.90	9	12,813	0.07%
2019/04/26	1	21.50	16	21.53	21.60	-15	12,793	-0.12%
2019/04/25	0.5	21.60	7	21.60	21.60	-6.5	12,795	-0.05%
2019/04/24	1	21.50	0	0.00	21.50	1	12,837	0.01%
2019/04/22	4	21.39	0	0.00	21.35	4	13,112	0.03%
2019/04/19	0	0.00	6	21.40	21.55	-6	13,184	-0.05%
2019/04/18	4	21.26	1	21.30	21.35	3	13,089	0.02%
2019/04/17	2.5	21.31	2	21.35	21.35	0.5	13,227	0.00%
2019/04/16	0	0.00	26	21.31	21.30	-26	13,163	-0.20%
2019/04/15	0	0.00	1	21.35	21.30	-1	13,179	-0.01%
2019/04/12	0	21.30	1.2	21.30	21.30	-1.2	13,147	-0.01%
2019/04/11	0	0.00	0.5	21.30	21.30	-0.5	13,060	0.00%
2019/04/10	0	0.00	3	21.25	21.30	-3	13,026	-0.02%
2019/04/09	0	0.00	3	21.23	21.25	-3	13,024	-0.02%
2019/04/08	1	21.15	1	21.15	21.15	0	12,939	0.00%
2019/04/03	5	21.12	18.1	21.17	21.20	-13.1	12,791	-0.10%
2019/04/02	1	21.10	3.1	21.05	21.10	-2.1	12,674	-0.02%
2019/04/01	1	21.15	12	21.11	21.10	-11	12,738	-0.09%
2019/03/29	3	21.03	15	21.10	21.10	-12	12,527	-0.10%
2019/03/28	2	21.00	0.1	21.05	21.05	1.9	12,396	0.02%
2019/03/27	3	21.05	8	21.04	21.10	-5	12,282	-0.04%
2019/03/26	0	0.00	15.1	21.03	21.10	-15.1	12,412	-0.12%
2019/03/25	3	20.90	3	20.93	20.90	0	12,408	0.00%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	2	21.00	7.7	21.02	21.10	-5.7	12,367	-0.05%
2019/03/20	0	0.00	3.1	21.05	21.10	-3.1	12,349	-0.02%
2019/03/19	0.5	21.00	11	21.05	21.00	-10.5	12,260	-0.09%
2019/03/18	1	20.85	0	0.00	21.00	1	12,225	0.01%
2019/03/15	3	20.85	0	0.00	20.85	3	12,204	0.02%
2019/03/13	2	20.85	0	0.00	21.00	2	12,131	0.02%
2019/03/12	0	0.00	14.2	20.92	21.00	-14.2	12,198	-0.12%
2019/03/11	8	20.82	0	0.00	20.80	8	12,255	0.07%
2019/03/08	18	20.90	10	20.85	20.85	8	12,463	0.06%
2019/03/07	1	20.85	2	20.88	20.95	-1	13,755	-0.01%
2019/03/06	4.3	20.86	1	20.90	20.90	3.3	13,759	0.02%
2019/03/05	7	20.84	11	20.80	20.80	-4	13,811	-0.03%
2019/03/04	12	20.76	79.5	20.82	20.95	-67.5	13,833	-0.49%
2019/02/27	2	20.80	37	20.80	20.80	-35	13,662	-0.26%
2019/02/26	1	20.70	0	0.00	20.80	1	13,556	0.01%
2019/02/25	4	20.70	1	20.80	20.80	3	13,491	0.02%
2019/02/22	0	0.00	12.9	20.73	20.80	-12.9	13,473	-0.10%
2019/02/21	0.5	20.70	1	20.65	20.70	-0.5	13,426	0.00%
2019/02/20	0	0.00	8	20.62	20.60	-8	13,380	-0.06%
2019/02/19	14	20.60	1	20.60	20.55	13	13,330	0.10%
2019/02/18	0	0.00	14.6	20.63	20.60	-14.6	13,292	-0.11%
2019/02/15	0	0.00	2.1	20.53	20.50	-2.1	13,282	-0.02%
2019/02/14	1	20.75	0	0.00	20.60	1	13,277	0.01%
2019/02/13	20.3	20.60	5	20.60	20.60	15.3	13,139	0.12%
2019/02/12	100	20.65	3	20.50	20.60	97	12,983	0.75%
2019/02/11	5	20.40	66	20.45	20.40	-61	13,010	-0.47%
2019/01/30	0	0.00	10	20.40	20.40	-10	12,914	-0.08%
2019/01/28	1	20.35	5	20.30	20.30	-4	12,742	-0.03%
2019/01/25	10	20.20	0	0.00	20.25	10	12,709	0.08%
2019/01/24	1	20.15	0	0.00	20.20	1	12,642	0.01%
2019/01/22	0	0.00	5	20.15	20.25	-5	12,967	-0.04%
2019/01/21	2	20.15	4	20.20	20.15	-2	12,872	-0.02%
2019/01/16	2	20.00	0	0.00	20.00	2	13,252	0.02%
2019/01/15	9.4	20.01	0	0.00	20.15	9.4	13,330	0.07%
2019/01/14	2	20.20	7	20.12	20.20	-5	13,072	-0.04%
2019/01/10	0	0.00	5	20.15	20.20	-5	13,134	-0.04%
2019/01/09	11	20.15	13	20.08	20.20	-2	13,208	-0.02%
2019/01/08	6	19.90	18	20.05	19.95	-12	13,166	-0.09%
2019/01/07	0	0.00	1	20.00	20.00	-1	13,344	-0.01%
2019/01/04	1	19.80	2	19.80	19.85	-1	13,757	-0.01%
2019/01/03	0	0.00	1.5	19.92	19.90	-1.5	14,644	-0.01%
2019/01/02	16	19.77	0	0.00	19.80	16	14,784	0.11%
2018/12/28	0	0.00	12.4	20.00	20.00	-12.4	14,930	-0.08%
2018/12/25	5	19.57	5	19.65	19.65	0	15,243	0.00%
2018/12/24	3	19.68	2	19.75	19.80	1	15,418	0.01%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	2	19.75	0	0.00	19.75	2	15,610	0.01%
2018/12/19	2	19.68	51	19.80	19.90	-49	15,710	-0.31%
2018/12/18	7	19.71	9	19.83	19.80	-2	15,626	-0.01%
2018/12/17	3	19.85	0	0.00	19.85	3	15,797	0.02%
2018/12/14	1	19.95	0	0.00	19.95	1	15,718	0.01%
2018/12/13	3	19.85	3.2	19.87	19.90	-0.2	15,678	0.00%
2018/12/12	5	19.80	0	0.00	19.75	5	15,670	0.03%
2018/12/10	8.2	19.79	0	0.00	19.75	8.2	15,478	0.05%
2018/12/07	2.5	19.93	0	0.00	19.85	2.5	15,470	0.02%
2018/12/06	5	19.87	36	19.93	19.90	-31	15,479	-0.20%
2018/12/05	1	19.90	0	0.00	19.95	1	15,370	0.01%
2018/12/04	15	20.00	0	0.00	20.00	15	15,341	0.10%
2018/12/03	8	20.09	0	0.00	20.05	8	15,249	0.05%
2018/11/30	14	19.95	2	20.35	19.95	12	14,999	0.08%
2018/11/29	4	20.20	0	0.00	20.20	4	13,787	0.03%
2018/11/28	7	20.18	0	0.00	20.25	7	13,781	0.05%
2018/11/27	17	20.12	0	0.00	20.35	17	13,689	0.12%
2018/11/26	1	20.30	4	20.30	20.20	-3	13,754	-0.02%
2018/11/22	20	20.25	1	20.25	20.35	19	13,672	0.14%
2018/11/21	2	20.25	5	20.35	20.35	-3	13,660	-0.02%
2018/11/20	2	20.38	30	20.45	20.40	-28	13,651	-0.21%
2018/11/19	3	20.40	10	20.45	20.45	-7	13,610	-0.05%
2018/11/16	2	20.35	52	20.31	20.40	-50	13,653	-0.37%
2018/11/15	0	0.00	3	20.20	20.30	-3	13,690	-0.02%
2018/11/14	0	0.00	51	20.10	20.40	-51	13,744	-0.37%
2018/11/13	14	19.74	39	20.08	20.00	-25	13,770	-0.18%
2018/11/12	15	20.12	0	0.00	20.20	15	13,651	0.11%
2018/11/09	10	20.15	7	20.23	20.25	3	13,745	0.02%
2018/11/08	0	0.00	19	20.18	20.30	-19	13,805	-0.14%
2018/11/07	15	19.95	2	19.98	20.00	13	13,680	0.09%
2018/11/06	0	0.00	52	19.75	19.85	-52	13,744	-0.38%
2018/11/05	1	19.55	6	19.55	19.75	-5	14,503	-0.03%
2018/11/02	9	19.50	0.6	19.70	19.65	8.4	15,174	0.06%
2018/11/01	12	19.46	0	0.00	19.40	12	15,487	0.08%
2018/10/31	1	19.40	1.1	19.51	19.55	-0.1	15,679	0.00%
2018/10/30	5.8	19.32	0	0.00	19.40	5.8	15,741	0.04%
2018/10/29	5	19.36	0	0.00	19.40	5	15,706	0.03%
2018/10/26	5.4	19.40	26	19.39	19.50	-20.6	15,824	-0.13%
2018/10/25	68.2	19.26	11	19.31	19.40	57.2	15,814	0.36%
2018/10/24	4	19.48	2	19.63	19.50	2	15,712	0.01%
2018/10/23	63	19.64	10.1	19.65	19.60	52.9	15,663	0.34%
2018/10/22	5	19.73	0	0.00	19.90	5	15,776	0.03%
2018/10/19	2	19.70	18	19.73	19.85	-16	15,905	-0.10%
2018/10/18	0	0.00	8	19.76	19.80	-8	15,881	-0.05%
2018/10/17	8	19.85	0	0.00	19.75	8	15,910	0.05%
2018/10/16	64	19.80	2	19.80	19.80	62	15,759	0.39%
2018/10/15	26	19.86	1	19.85	19.80	25	15,581	0.16%
2018/10/12	32	19.84	1	19.75	20.10	31	15,337	0.20%
2018/10/11	51.9	20.06	3	20.07	19.95	48.9	14,895	0.33%
2018/10/09	1.8	20.65	12	20.57	20.60	-10.2	13,961	-0.07%
2018/10/08	1	20.40	208.6	20.55	20.50	-207.6	13,803	-1.50%	大賣/鉅額交易
2018/10/05	0	0.00	25	20.45	20.40	-25	13,606	-0.18%
2018/10/04	14.2	20.48	0	0.00	20.50	14.2	13,384	0.11%
2018/10/03	126	20.59	5	20.60	20.55	121	13,224	0.91%	大買/鉅額交易
2018/10/02	7	20.66	0	0.00	20.60	7	13,181	0.05%
2018/10/01	50	20.85	11	20.80	20.85	39	13,018	0.30%
2018/09/28	2	20.80	1	20.95	20.80	1	13,046	0.01%
2018/09/27	0.4	21.00	10	20.80	20.95	-9.6	12,889	-0.07%
2018/09/26	0	0.00	2	20.80	20.80	-2	12,705	-0.02%
2018/09/25	0	0.00	11	20.75	20.80	-11	12,703	-0.09%
2018/09/21	13.9	20.68	1	20.70	20.70	12.8	12,669	0.10%
2018/09/20	8	20.60	17.1	20.64	20.60	-9.1	12,513	-0.07%
2018/09/19	0	0.00	1	20.50	20.55	-1	12,606	-0.01%
2018/09/18	2	20.45	10	20.50	20.40	-8	12,690	-0.06%
2018/09/17	13	20.45	0	0.00	20.40	13	12,752	0.10%
2018/09/14	3	20.48	0	0.00	20.45	3	12,890	0.02%
2018/09/13	0.6	20.60	18	20.46	20.55	-17.4	13,007	-0.13%
2018/09/12	0.7	20.50	1	20.35	20.40	-0.3	13,026	0.00%
2018/09/11	1.5	20.40	0	0.00	20.40	1.5	13,095	0.01%
2018/09/10	17	20.35	0	0.00	20.35	17	13,387	0.13%
2018/09/07	5	20.43	1	20.45	20.40	4	13,665	0.03%
2018/09/06	2	20.35	6	20.43	20.50	-4	13,713	-0.03%
2018/09/05	6	20.42	19	20.40	20.35	-13	13,747	-0.09%
2018/09/04	6.6	20.47	1	20.46	20.45	5.5	13,715	0.04%
2018/09/03	0	0.00	1	20.40	20.50	-1	13,686	-0.01%
2018/08/31	2	20.40	5	20.55	20.55	-3	13,770	-0.02%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/28	5	20.40	0.7	20.45	20.45	4.3	13,931	0.03%
2018/08/27	16	20.40	0	0.00	20.35	16	13,980	0.11%
2018/08/24	11	20.45	2	20.50	20.50	9	14,136	0.06%
2018/08/23	10	20.55	5.2	20.55	20.55	4.8	15,122	0.03%
2018/08/22	0	0.00	50	20.55	20.50	-50	15,393	-0.32%
2018/08/21	4	20.40	38	20.45	20.45	-34	15,264	-0.22%
2018/08/20	22	20.28	7.2	20.32	20.35	14.8	15,243	0.10%
2018/08/17	0.6	20.35	0	0.00	20.25	0.6	15,218	0.00%
2018/08/16	4	20.13	122	20.15	20.15	-118	15,237	-0.77%	大賣/鉅額交易
2018/08/15	18	20.27	0	0.00	20.20	18	15,188	0.12%
2018/08/14	4	20.36	1	20.30	20.35	3	15,051	0.02%
2018/08/13	69.7	20.40	0	0.00	20.40	69.7	15,029	0.46%
2018/08/10	83	20.47	77	20.52	20.50	6	14,979	0.04%
2018/08/09	39	21.35	41.6	21.31	21.35	-2.6	14,262	-0.02%
2018/08/08	3	21.25	0	0.00	21.30	3	13,596	0.02%
2018/08/07	1	21.20	20.5	21.25	21.25	-19.5	13,425	-0.15%
2018/08/06	0	0.00	9.1	21.19	21.20	-9.1	13,258	-0.07%
2018/08/03	2	20.95	5.5	20.98	21.05	-3.5	13,145	-0.03%
2018/08/02	3	21.00	8	21.01	20.95	-5	13,076	-0.04%
2018/08/01	0	0.00	0.5	21.05	21.05	-0.5	12,969	0.00%
2018/07/31	10	21.00	0	0.00	21.05	10	12,901	0.08%
2018/07/30	1	21.00	10.1	21.00	21.00	-9.1	12,737	-0.07%
2018/07/27	13	20.96	55.3	21.00	21.00	-42.3	12,644	-0.33%
2018/07/26	1	20.85	4	20.85	20.90	-3	12,461	-0.02%
2018/07/25	5	20.78	0	0.00	20.80	5	12,412	0.04%
2018/07/24	39	20.75	10.9	20.78	20.85	28.1	12,438	0.23%
2018/07/23	0	0.00	0.7	20.75	20.75	-0.7	12,613	-0.01%
2018/07/20	0	0.00	1	20.70	20.70	-1	12,632	-0.01%
2018/07/19	3	20.65	0	0.00	20.60	3	12,655	0.02%
2018/07/18	0	0.00	3	20.70	20.75	-3	12,722	-0.02%
2018/07/17	5	20.60	0	0.00	20.60	5	12,746	0.04%
2018/07/16	0	0.00	5	20.70	20.60	-5	12,769	-0.04%
2018/07/13	122	20.60	0	0.00	20.65	122	12,872	0.95%	大買/鉅額交易
2018/07/12	0.5	20.60	0	0.00	20.60	0.5	12,895	0.00%
2018/07/10	0	0.00	1	20.50	20.50	-1	12,983	-0.01%
2018/07/09	5	20.40	1.2	20.45	20.35	3.8	13,016	0.03%
2018/07/06	5	20.20	4	20.25	20.25	1	13,005	0.01%
2018/07/05	4	20.30	0	0.00	20.20	4	12,962	0.03%
2018/07/04	0	0.00	171	20.20	20.30	-171	13,016	-1.31%	大賣/鉅額交易
2018/07/03	6	20.28	12	20.30	20.20	-6	13,139	-0.05%
2018/07/02	14	20.36	60	20.55	20.30	-46	13,109	-0.35%
2018/06/29	0	0.00	0.6	20.60	20.60	-0.6	13,082	0.00%
2018/06/28	10	20.30	4	20.40	20.35	6	12,928	0.05%
2018/06/27	12	20.36	0	0.00	20.35	12	12,830	0.09%
2018/06/26	7	20.40	0	0.00	20.35	7	12,851	0.05%
2018/06/25	91	20.45	0	0.00	20.45	91	12,814	0.71%
2018/06/22	0	0.00	0.1	20.70	20.65	-0.1	12,807	0.00%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	0	0.00	1	20.55	20.50	-1	12,782	-0.01%
2018/06/19	17	20.49	0	0.00	20.40	17	12,743	0.13%
2018/06/15	2	20.70	2	20.70	20.70	0	12,463	0.00%
2018/06/14	15	20.78	0	0.00	20.70	15	12,164	0.12%
2018/06/12	1.4	21.00	0	0.00	20.90	1.4	12,537	0.01%
2018/06/11	1.6	21.10	16	21.09	21.10	-14.4	12,523	-0.11%
2018/06/08	0.2	21.00	0	0.00	21.05	0.2	12,609	0.00%
2018/06/07	11	21.00	6	21.02	21.10	5	12,728	0.04%
2018/06/06	0	0.00	7	20.96	21.00	-7	12,734	-0.05%
2018/06/05	0	0.00	1	20.85	20.90	-1	12,607	-0.01%
2018/06/04	5	20.75	1	20.80	20.85	4	12,524	0.03%
2018/06/01	0	0.00	2	20.75	20.75	-2	12,550	-0.02%
2018/05/31	11	20.37	1	20.55	20.35	10	12,429	0.08%
2018/05/30	108	20.60	0	0.00	20.55	108	11,583	0.93%	大買/鉅額交易
2018/05/29	0.2	20.95	0	0.00	20.95	0.2	11,488	0.00%
2018/05/28	1	20.90	10	20.85	20.95	-9	11,623	-0.08%
2018/05/25	2	20.70	1	20.80	20.85	1	11,844	0.01%
2018/05/24	0	0.00	2	20.70	20.75	-2	11,927	-0.02%
2018/05/23	1	20.60	3.4	20.64	20.60	-2.4	12,047	-0.02%
2018/05/22	4	20.71	0.1	20.70	20.70	3.9	12,129	0.03%
2018/05/21	5	20.75	0	0.00	20.80	5	12,281	0.04%
2018/05/18	0	0.00	40	20.80	20.80	-40	12,497	-0.32%
2018/05/17	0	0.00	12	20.65	20.65	-12	12,745	-0.09%
2018/05/16	0	0.00	2	20.65	20.65	-2	12,786	-0.02%
2018/05/15	8	20.77	2	20.80	20.55	6	13,080	0.05%
2018/05/14	2.5	20.62	14.5	20.69	20.70	-12	13,806	-0.09%
2018/05/11	2	20.50	11	20.52	20.60	-9	13,895	-0.06%
2018/05/10	3	20.35	0.1	20.40	20.35	2.9	13,823	0.02%
2018/05/09	6	20.30	6	20.40	20.30	0	13,841	0.00%
2018/05/08	3	20.33	0	20.40	20.35	3	13,913	0.02%
2018/05/07	101	20.30	0	0.00	20.30	101	13,992	0.72%	大買/鉅額交易
2018/05/04	2	20.30	7	20.35	20.30	-5	13,988	-0.04%
2018/05/03	0	0.00	40	20.49	20.40	-40	13,969	-0.29%
2018/05/02	0	0.00	6.8	20.46	20.45	-6.8	14,052	-0.05%
2018/04/27	9	20.39	6	20.30	20.45	3	14,028	0.02%
2018/04/26	0.3	20.50	0	0.00	20.50	0.3	13,954	0.00%
2018/04/25	3	20.42	39	20.47	20.50	-36	13,979	-0.26%
2018/04/24	0	0.00	2	20.50	20.50	-2	14,070	-0.01%
2018/04/23	0.2	20.50	33	20.43	20.50	-32.8	14,225	-0.23%
2018/04/20	28	20.29	0	0.00	20.40	28	14,265	0.20%
2018/04/19	4	20.28	29.9	20.40	20.40	-25.9	14,392	-0.18%
2018/04/18	3	20.23	20	20.25	20.25	-17	14,412	-0.12%
2018/04/17	20.5	20.20	0	0.00	20.25	20.5	14,531	0.14%
2018/04/16	1	20.25	2	20.30	20.25	-1	14,616	-0.01%
2018/04/13	19	20.29	20	20.30	20.30	-1	14,736	-0.01%
2018/04/12	1	20.35	11	20.32	20.35	-10	14,991	-0.07%
2018/04/11	30	20.32	0	0.00	20.30	30	15,149	0.20%
2018/04/10	17	20.29	0.8	20.35	20.30	16.2	15,179	0.11%
2018/04/09	6	20.18	0	0.00	20.20	6	15,205	0.04%
2018/04/03	5	20.30	2	20.25	20.20	3	15,129	0.02%
2018/04/02	11	20.34	30	20.30	20.25	-19	15,180	-0.13%
2018/03/31	0	0.00	30	20.30	20.30	-30	15,155	-0.20%
2018/03/30	1	20.20	0	0.00	20.25	1	15,169	0.01%
2018/03/29	0	0.00	5	20.15	20.25	-5	15,097	-0.03%
2018/03/28	2	20.15	5.6	20.16	20.20	-3.6	14,917	-0.02%
2018/03/27	8	20.15	0	0.00	20.20	8	14,848	0.05%
2018/03/26	75	20.01	35	20.04	20.05	40	14,743	0.27%
2018/03/23	2	20.03	3	20.00	20.05	-1	14,680	-0.01%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/21	110	20.10	2	20.10	20.10	108	14,523	0.74%	大買/鉅額交易
2018/03/20	0	0.00	0.1	20.20	20.10	-0.1	14,697	0.00%
2018/03/19	0	0.00	102.4	20.15	20.20	-102.4	14,759	-0.69%	大賣/鉅額交易
2018/03/16	13	20.10	0	0.00	20.15	13	14,755	0.09%
2018/03/15	20	20.08	55	20.10	20.05	-35	14,458	-0.24%
2018/03/14	0	0.00	2	20.18	20.15	-2	14,458	-0.01%
2018/03/13	9	20.10	16.2	20.13	20.15	-7.2	14,528	-0.05%
2018/03/12	1	20.00	10	20.00	20.05	-9	14,424	-0.06%
2018/03/09	10.4	19.95	0	0.00	20.00	10.4	14,647	0.07%
2018/03/08	0	0.00	11	19.90	19.90	-11	14,711	-0.07%
2018/03/07	40	19.95	27	19.99	19.85	13	14,827	0.09%
2018/03/06	321	19.90	0	0.00	19.95	321	14,871	2.16%	大買/鉅額交易
2018/03/05	6	19.84	3	19.85	19.80	3	15,202	0.02%
2018/03/02	15	19.76	18	19.80	19.80	-3	15,164	-0.02%
2018/03/01	1	19.95	3	19.95	19.95	-2	15,094	-0.01%
2018/02/27	6.5	20.08	13	20.11	20.00	-6.5	15,014	-0.04%
2018/02/26	6	20.05	8	20.00	20.10	-2	14,821	-0.01%
2018/02/23	14.6	19.95	16	20.00	19.90	-1.4	14,730	-0.01%
2018/02/22	5.9	19.73	1	19.80	19.85	4.9	14,828	0.03%
2018/02/21	2	19.60	10	19.70	19.75	-8	14,934	-0.05%
2018/02/12	16	19.48	16.6	19.54	19.45	-0.6	14,828	0.00%
2018/02/09	20	19.49	0	0.00	19.45	20	14,731	0.14%
2018/02/08	14	19.71	0	0.00	19.70	14	14,738	0.09%
2018/02/07	15	19.72	0	0.00	19.65	15	14,846	0.10%
2018/02/06	29	19.52	100	19.50	19.50	-71	14,673	-0.48%
2018/02/05	9	19.89	32	20.05	20.10	-23	13,880	-0.17%
2018/02/01	0	0.00	2	20.15	20.15	-2	13,744	-0.01%
2018/01/31	0	0.00	5	20.10	20.15	-5	13,795	-0.04%
2018/01/30	3	20.20	1.2	20.18	20.05	1.8	13,776	0.01%
2018/01/29	1	20.15	10	20.09	20.20	-9	13,903	-0.06%
2018/01/26	0	0.00	2	20.05	20.05	-2	14,056	-0.01%
2018/01/25	0	0.00	18	20.06	20.10	-18	14,021	-0.13%
2018/01/24	0	0.00	20.4	19.95	20.00	-20.4	14,001	-0.15%
2018/01/23	2	19.98	15	19.98	20.00	-13	14,034	-0.09%
2018/01/22	0	0.00	0.1	20.00	20.00	-0.1	14,205	0.00%
2018/01/19	1	20.00	38.1	20.03	20.05	-37.1	14,874	-0.25%
2018/01/17	21	20.04	53	19.96	20.05	-32	15,281	-0.21%
2018/01/16	5	19.95	9.1	19.98	20.00	-4.1	15,215	-0.03%
2018/01/15	6	19.90	8.3	19.92	20.00	-2.3	15,109	-0.02%
2018/01/11	0	0.00	1	19.80	19.85	-1	15,111	-0.01%
2018/01/10	3	19.80	0	0.00	19.85	3	15,259	0.02%
2018/01/09	2.5	19.89	6	19.88	19.85	-3.5	15,173	-0.02%
2018/01/08	16	19.85	127.1	19.85	19.85	-111.1	15,307	-0.73%	大賣/鉅額交易
2018/01/05	10	19.60	19	19.62	19.70	-9	15,164	-0.06%
2018/01/04	3	19.55	4	19.55	19.60	-1	15,330	-0.01%
2018/01/03	10.5	19.54	1	19.55	19.55	9.5	15,580	0.06%
2018/01/02	0.4	19.55	12	19.52	19.55	-11.6	15,625	-0.07%