第一金 (2892)-元大-大雅券商分點個股進出

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
27.05
漲跌
▲0.20
漲幅
+0.74%
成交量
9,279張
產業
上市金融類股
2227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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/09/06	3	26.85	10.1	26.80	27.05	-7.1	16,808	-0.04%
2024/09/05	1	26.95	1	26.90	26.85	0	16,817	0.00%
2024/09/04	7.5	26.63	0	0.00	26.70	7.5	16,875	0.04%
2024/09/03	11	27.02	2	27.15	26.95	9	16,686	0.05%
2024/09/02	4.2	27.21	0	0.00	27.20	4.2	16,748	0.03%
2024/08/30	2.6	27.20	14	27.12	27.25	-11.4	16,856	-0.07%
2024/08/29	3.1	27.07	0	0.00	27.05	3.1	16,741	0.02%
2024/08/27	4	27.15	1	27.25	27.15	3	17,616	0.02%
2024/08/26	0	0.00	2	27.45	27.45	-2	17,847	-0.01%
2024/08/23	0.3	27.20	2	27.25	27.10	-1.7	18,180	-0.01%
2024/08/22	6	27.13	3	27.20	27.25	3	18,239	0.02%
2024/08/21	1	27.05	0	0.00	27.20	1	18,507	0.01%
2024/08/20	3	26.93	29	27.02	27.15	-26	18,753	-0.14%
2024/08/19	1.3	26.88	4.1	26.85	26.85	-2.8	19,222	-0.01%
2024/08/16	0	27.00	5	26.98	26.85	-5	19,506	-0.03%
2024/08/15	8.1	26.71	0	0.00	26.55	8.1	19,929	0.04%
2024/08/14	14.6	26.95	3	27.00	27.00	11.6	20,630	0.06%
2024/08/13	14	26.80	10.4	26.85	26.80	3.6	21,049	0.02%
2024/08/12	6	27.08	0	0.00	27.00	6	21,062	0.03%
2024/08/09	8.5	26.85	1	27.15	26.85	7.5	21,000	0.04%
2024/08/08	20.1	26.54	0	26.70	26.40	20.1	20,644	0.10%
2024/08/07	8.2	28.36	0	0.00	28.25	8.2	20,144	0.04%
2024/08/06	76.1	28.07	8	28.36	28.20	68.1	19,803	0.34%
2024/08/05	69.1	28.15	14	28.28	28.05	55.1	19,387	0.28%
2024/08/02	9	29.07	2	29.05	29.10	7	18,926	0.04%
2024/08/01	3	29.37	25.3	29.37	29.45	-22.3	18,749	-0.12%
2024/07/31	9	29.38	1.1	29.44	29.35	7.9	18,893	0.04%
2024/07/30	4	29.25	0	0.00	29.35	4	18,731	0.02%
2024/07/29	2	29.45	53	29.48	29.50	-51	18,681	-0.27%
2024/07/26	5	29.18	49	29.18	29.30	-44	18,481	-0.24%
2024/07/23	0	0.00	8	29.26	29.30	-8	18,502	-0.04%
2024/07/22	7	28.84	6.5	28.94	29.00	0.5	18,451	0.00%
2024/07/19	13	28.97	105	28.80	29.15	-92	18,409	-0.50%	大賣/
2024/07/18	1	28.80	137	29.21	29.40	-136	18,229	-0.75%	大賣/鉅額交易
2024/07/17	8	28.97	0	0.00	29.00	8	17,927	0.04%
2024/07/16	1.5	28.97	2	29.05	29.00	-0.5	17,916	0.00%
2024/07/15	5	28.89	3	28.97	29.00	2	18,134	0.01%
2024/07/12	19.2	28.81	0.1	28.80	28.90	19.1	18,097	0.11%
2024/07/11	1	28.85	1	28.85	28.85	0	18,034	0.00%
2024/07/10	1	28.70	1	28.70	28.75	0	18,260	0.00%
2024/07/09	2.2	28.60	6	28.71	28.65	-3.8	18,170	-0.02%
2024/07/08	2	28.65	2	28.65	28.65	0	18,107	0.00%
2024/07/05	14	28.54	3.4	28.60	28.60	10.6	18,089	0.06%
2024/07/04	4	28.50	2	28.60	28.60	2	18,172	0.01%
2024/07/03	6.1	28.24	19	28.32	28.45	-12.9	18,068	-0.07%
2024/07/02	14.1	27.96	0.1	27.95	28.00	14	17,911	0.08%
2024/07/01	1	28.00	0	0.00	28.00	1	18,108	0.01%
2024/06/28	0.1	28.00	23.9	28.00	28.10	-23.8	18,137	-0.13%
2024/06/27	1	27.85	2	27.95	28.00	-1	18,052	-0.01%
2024/06/26	2	28.00	9.1	27.98	28.00	-7.1	18,086	-0.04%
2024/06/24	5	27.99	5	28.11	28.15	0	18,037	0.00%
2024/06/21	3	28.00	2	28.10	28.00	1	17,998	0.01%
2024/06/20	3	28.00	1.8	28.16	28.10	1.2	17,764	0.01%
2024/06/19	7.2	28.10	2.3	28.19	28.10	4.9	17,778	0.03%
2024/06/18	1	28.00	21.5	28.01	28.10	-20.5	17,832	-0.11%
2024/06/17	0.2	28.00	21.8	28.00	27.95	-21.6	17,950	-0.12%
2024/06/14	0.5	27.85	0	0.00	27.95	0.5	17,971	0.00%
2024/06/13	0.2	27.80	3	27.92	27.80	-2.8	18,027	-0.02%
2024/06/12	1.1	27.75	0	0.00	27.70	1.1	18,487	0.01%
2024/06/11	1	27.80	3	27.95	27.80	-2	18,774	-0.01%
2024/06/06	4.1	27.50	0	27.55	27.50	4.1	18,763	0.02%
2024/06/05	0.4	27.60	0	0.00	27.45	0.4	18,680	0.00%
2024/06/04	4.6	27.42	0.1	27.45	27.45	4.4	18,695	0.02%
2024/06/03	8.8	27.54	0	0.00	27.55	8.8	18,652	0.05%
2024/05/31	12.4	27.65	0	0.00	27.50	12.4	18,618	0.07%
2024/05/30	18.3	27.39	0.1	27.60	27.30	18.2	17,908	0.10%
2024/05/29	37	27.79	1	27.75	27.60	36	17,838	0.20%
2024/05/28	4.1	28.14	0	0.00	28.05	4.1	17,463	0.02%
2024/05/27	2.1	28.05	2	28.20	28.30	0.1	17,715	0.00%
2024/05/24	13	28.29	1	28.35	28.20	12	17,476	0.07%
2024/05/23	3	28.20	15.1	28.91	28.95	-12.1	17,302	-0.07%
2024/05/22	51.4	28.35	0	28.45	28.50	51.4	16,734	0.31%
2024/05/21	1.1	28.13	2.2	28.12	28.35	-1.1	16,388	-0.01%
2024/05/20	0	28.20	41.2	28.65	28.90	-41.2	15,840	-0.26%
2024/05/17	0	0.00	34.4	27.96	28.05	-34.4	14,951	-0.23%
2024/05/16	0	0.00	3.1	27.81	27.75	-3.1	14,519	-0.02%
2024/05/15	0	0.00	3.1	27.60	27.60	-3.1	14,407	-0.02%
2024/05/14	10.7	27.46	0	0.00	27.40	10.7	14,495	0.07%
2024/05/13	13	27.74	3	27.73	27.80	10	14,403	0.07%
2024/05/10	1.7	27.82	5	27.85	27.90	-3.3	14,308	-0.02%
2024/05/09	4.1	27.81	2.1	27.90	27.75	2	14,213	0.01%
2024/05/08	0	0.00	4	27.83	28.00	-4	14,187	-0.03%
2024/05/07	1	27.80	2.3	27.78	27.80	-1.3	14,080	-0.01%
2024/05/06	1	27.55	9	27.81	27.90	-8	14,004	-0.06%
2024/05/03	0	0.00	4.5	27.47	27.40	-4.5	13,683	-0.03%
2024/05/02	9	27.41	1	27.50	27.35	8	13,648	0.06%
2024/04/30	2	27.43	1.1	27.50	27.35	0.9	13,538	0.01%
2024/04/29	8	27.50	9	27.43	27.50	-1	13,486	-0.01%
2024/04/26	1	26.90	2.2	26.93	26.95	-1.2	13,225	-0.01%
2024/04/25	3	26.90	0	0.00	26.90	3	13,260	0.02%
2024/04/23	2	27.00	6.2	27.08	27.15	-4.2	13,552	-0.03%
2024/04/22	12	27.15	0.2	27.00	27.10	11.8	13,709	0.09%
2024/04/19	19.2	26.64	4	26.60	26.65	15.2	13,683	0.11%
2024/04/18	5	26.98	0.1	27.05	26.90	4.9	13,366	0.04%
2024/04/17	7	26.81	0.3	26.90	26.90	6.7	13,304	0.05%
2024/04/16	29.2	26.85	0	0.00	26.75	29.2	13,255	0.22%
2024/04/15	0	27.40	2	27.30	27.20	-2	12,912	-0.02%
2024/04/12	11.1	27.27	0	0.00	27.35	11.1	12,922	0.09%
2024/04/11	4	27.43	1.1	27.40	27.45	3	12,870	0.02%
2024/04/10	2	27.48	0.6	27.60	27.50	1.4	12,862	0.01%
2024/04/09	2	27.53	0	0.00	27.55	2	12,897	0.02%
2024/04/08	3	27.40	4	27.43	27.45	-1	12,933	-0.01%
2024/04/03	24	27.29	0.1	27.45	27.15	23.9	12,931	0.19%
2024/04/02	1	27.70	0.1	27.65	27.75	0.9	12,738	0.01%
2024/04/01	0	0.00	1	27.80	27.75	-1	12,763	-0.01%
2024/03/29	0	27.70	35	27.65	27.70	-35	12,727	-0.27%
2024/03/28	10	27.55	10	27.60	27.60	0	12,575	0.00%
2024/03/27	0.1	27.75	4	27.75	27.70	-4	12,472	-0.03%
2024/03/26	0	27.70	9	27.79	27.80	-9	12,502	-0.07%
2024/03/25	0	0.00	3	27.63	27.70	-3	12,610	-0.02%
2024/03/22	0	0.00	4.1	27.60	27.60	-4.1	12,632	-0.03%
2024/03/21	0	0.00	14	27.46	27.55	-14	12,499	-0.11%
2024/03/20	12.1	27.24	0	0.00	27.20	12.1	12,578	0.10%
2024/03/19	21	27.38	1	27.40	27.35	20	12,480	0.16%
2024/03/18	33.3	27.48	6.8	27.50	27.45	26.5	12,439	0.21%
2024/03/15	10	27.44	3	27.48	27.60	7	12,363	0.06%
2024/03/14	8	27.50	2	27.53	27.65	6	11,837	0.05%
2024/03/13	0.1	27.10	10	27.25	27.25	-9.9	11,503	-0.09%
2024/03/12	14	27.06	0	0.00	27.05	14	11,330	0.12%
2024/03/11	11	27.10	5	27.15	27.05	6	11,319	0.05%
2024/03/08	0	0.00	9	27.13	27.10	-9	11,310	-0.08%
2024/03/07	2	27.00	10.2	27.00	27.00	-8.2	11,333	-0.07%
2024/03/06	4.4	27.01	0	27.05	27.10	4.3	11,411	0.04%
2024/03/05	18	26.95	0	0.00	26.90	18	11,789	0.15%
2024/03/04	5	26.94	0	0.00	26.95	5	11,792	0.04%
2024/03/01	0	27.10	1.4	27.06	27.05	-1.3	11,812	-0.01%
2024/02/29	5	26.95	1.1	26.91	27.10	3.9	11,947	0.03%
2024/02/27	1	26.90	0	0.00	26.90	1	11,741	0.01%
2024/02/26	8.3	26.96	0.2	27.00	26.90	8.1	11,702	0.07%
2024/02/23	7	27.16	40	27.25	27.15	-33	11,600	-0.28%
2024/02/22	0	0.00	5	27.20	27.25	-5	11,877	-0.04%
2024/02/21	0	27.30	0	0.00	27.20	0	11,862	0.00%
2024/02/20	0	27.35	5.5	27.26	27.40	-5.4	11,915	-0.05%
2024/02/19	12	27.11	1	27.15	27.20	11	12,068	0.09%
2024/02/16	3	26.83	0	0.00	26.85	3	12,124	0.02%
2024/02/15	5	26.92	1	26.90	26.75	4	12,089	0.03%
2024/02/05	5	26.89	0	0.00	26.80	5	11,901	0.04%
2024/02/02	5	27.00	15	26.90	27.00	-10	11,830	-0.08%
2024/02/01	1	26.90	1	26.85	26.90	0	11,822	0.00%
2024/01/30	2.2	26.54	0	0.00	26.50	2.2	11,655	0.02%
2024/01/29	0	0.00	1	26.90	26.80	-1	11,718	-0.01%
2024/01/26	0	26.90	9.1	26.90	26.85	-9.1	11,764	-0.08%
2024/01/25	0	0.00	13.1	26.68	26.65	-13.1	11,726	-0.11%
2024/01/24	4	26.60	0.2	26.65	26.60	3.8	11,714	0.03%
2024/01/22	1	26.55	0	0.00	26.40	1	11,756	0.01%
2024/01/19	5	26.45	0	0.00	26.45	5	11,730	0.04%
2024/01/18	13.1	26.24	1.1	26.35	26.20	12	11,764	0.10%
2024/01/17	30.2	26.31	3	26.25	26.10	27.2	11,754	0.23%
2024/01/16	28.3	26.57	0	0.00	26.50	28.3	11,459	0.25%
2024/01/15	1	26.85	0	0.00	26.80	1	11,258	0.01%
2024/01/12	20	26.96	7	26.90	26.90	13	11,395	0.11%
2024/01/11	5.1	27.05	0	27.10	27.05	5.1	11,438	0.04%
2024/01/10	1	26.90	0.1	27.10	26.90	0.9	11,439	0.01%
2024/01/09	5	27.15	0.4	27.25	27.05	4.6	11,468	0.04%
2024/01/08	0	0.00	28	27.20	27.25	-28	11,481	-0.24%
2024/01/05	0.4	27.13	0	0.00	27.00	0.4	11,476	0.00%
2024/01/04	1	27.05	0	0.00	27.00	1	11,549	0.01%
2024/01/03	6.2	27.07	1.1	27.05	27.00	5.2	11,752	0.04%
2024/01/02	10	27.25	1.2	27.31	27.25	8.8	11,700	0.08%
2023/12/29	22	27.27	1	27.40	27.40	21	11,710	0.18%
2023/12/28	0	0.00	1	27.30	27.45	-1	11,986	-0.01%
2023/12/27	1	27.15	15	27.12	27.20	-14	11,954	-0.12%
2023/12/26	5	26.97	0	0.00	27.00	5	11,949	0.04%
2023/12/25	3.9	26.74	0.1	26.85	26.85	3.9	11,980	0.03%
2023/12/22	4	26.74	0	0.00	26.75	4	12,098	0.03%
2023/12/21	1.8	26.83	0	0.00	26.80	1.8	12,206	0.02%
2023/12/20	10.2	26.95	0	27.10	26.90	10.2	12,190	0.08%
2023/12/19	3	27.23	6	27.25	27.20	-3	12,031	-0.02%
2023/12/18	0.3	27.45	6	27.40	27.50	-5.7	12,109	-0.05%
2023/12/15	3.1	27.45	0.1	27.50	27.35	3	12,182	0.02%
2023/12/14	2	27.65	3	27.67	27.60	-1	11,961	-0.01%
2023/12/13	4.8	27.31	0	27.40	27.40	4.8	11,858	0.04%
2023/12/12	2	27.48	3.4	27.46	27.50	-1.4	12,137	-0.01%
2023/12/11	1	27.50	3	27.50	27.55	-2	12,210	-0.02%
2023/12/08	1	27.45	7	27.50	27.60	-6	12,224	-0.05%
2023/12/07	0.2	27.50	1.3	27.47	27.45	-1.1	12,328	-0.01%
2023/12/06	0	0.00	1	27.65	27.60	-1	12,344	-0.01%
2023/12/05	5	27.24	0	0.00	27.35	5	12,239	0.04%
2023/12/04	7	27.33	0	0.00	27.35	7	12,220	0.06%
2023/12/01	1	27.45	0	0.00	27.35	1	12,174	0.01%
2023/11/30	0	0.00	2	27.65	27.70	-2	12,014	-0.02%
2023/11/29	0	0.00	0	27.75	27.50	0	11,585	0.00%
2023/11/28	1.2	27.60	5.5	27.78	27.60	-4.3	11,458	-0.04%
2023/11/27	1	27.70	2.2	27.72	27.45	-1.2	11,698	-0.01%
2023/11/24	1	27.65	0.7	27.70	27.65	0.3	11,623	0.00%
2023/11/22	0	0.00	1	27.70	27.70	-1	11,480	-0.01%
2023/11/21	8	27.82	22.2	27.78	27.85	-14.2	11,594	-0.12%
2023/11/20	5.1	27.35	1.2	27.31	27.45	3.9	11,446	0.03%
2023/11/17	0.6	27.50	7	27.59	27.55	-6.4	11,503	-0.06%
2023/11/16	1	27.25	10.1	27.31	27.50	-9.1	11,395	-0.08%
2023/11/15	0	0.00	13	27.12	27.15	-13	11,271	-0.12%
2023/11/14	0.8	26.90	11.8	26.92	26.95	-11	11,277	-0.10%
2023/11/13	0	26.90	0.4	26.90	26.90	-0.3	11,486	0.00%
2023/11/10	0	0.00	1.2	26.89	26.85	-1.2	11,695	-0.01%
2023/11/09	0.7	26.90	0	0.00	26.80	0.7	11,906	0.01%
2023/11/06	0	0.00	13.5	26.88	26.90	-13.5	13,334	-0.10%
2023/11/03	0	0.00	10	26.61	26.70	-10	13,520	-0.07%
2023/11/02	10	26.40	0	0.00	26.35	10	13,641	0.07%
2023/11/01	1	26.05	0	0.00	26.15	1	13,861	0.01%
2023/10/31	5	25.90	0	0.00	25.90	5	14,169	0.04%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/27	1	25.90	0	0.00	26.00	1	14,522	0.01%
2023/10/26	5	25.86	0	0.00	25.85	5	14,678	0.03%
2023/10/25	4.2	25.99	0	0.00	25.95	4.2	14,611	0.03%
2023/10/24	5	25.99	0	0.00	26.00	5	14,735	0.03%
2023/10/23	7	26.09	0	0.00	26.00	7	14,869	0.05%
2023/10/20	14	26.08	0	0.00	26.20	14	14,880	0.09%
2023/10/19	1.3	26.42	0	26.55	26.40	1.3	14,692	0.01%
2023/10/18	1	26.60	0	26.70	26.70	1	14,710	0.01%
2023/10/17	0.1	26.70	2.1	26.56	26.65	-2	14,709	-0.01%
2023/10/13	2	26.80	0	0.00	26.70	2	14,838	0.01%
2023/10/12	1	26.90	1.5	26.93	27.00	-0.5	14,904	0.00%
2023/10/11	0.4	26.60	3.5	26.57	26.85	-3.1	14,925	-0.02%
2023/10/06	1	26.50	1	26.25	26.55	0	14,759	0.00%
2023/10/05	11.1	26.07	0	0.00	26.20	11.1	14,787	0.08%
2023/10/04	9.3	26.07	0	0.00	26.00	9.3	14,770	0.06%
2023/10/03	4	26.46	2	26.50	26.40	2	14,554	0.01%
2023/10/02	2.1	26.53	31	26.50	26.55	-28.9	14,675	-0.20%
2023/09/28	1.4	26.50	0.3	26.55	26.55	1.1	14,899	0.01%
2023/09/27	2.4	26.48	1.5	26.47	26.50	0.9	14,900	0.01%
2023/09/26	16.2	26.57	0	0.00	26.55	16.2	14,850	0.11%
2023/09/25	0	26.80	0	0.00	26.90	0	14,744	0.00%
2023/09/22	6.2	26.60	0.1	26.65	26.65	6.1	14,802	0.04%
2023/09/21	7.2	26.67	0.3	26.80	26.55	6.8	14,822	0.05%
2023/09/20	2.6	27.01	0.6	27.06	27.00	2	14,912	0.01%
2023/09/19	4	27.04	0	0.00	27.10	4	14,854	0.03%
2023/09/18	0	0.00	2	27.00	27.00	-2	14,960	-0.01%
2023/09/15	6.1	26.82	0.5	27.10	26.90	5.6	15,054	0.04%
2023/09/14	1.1	26.86	0.2	27.00	27.10	0.9	14,807	0.01%
2023/09/13	4.1	26.66	0	0.00	26.75	4.1	14,706	0.03%
2023/09/12	6.3	26.60	0.6	26.65	26.75	5.8	14,916	0.04%
2023/09/11	0	0.00	10.1	26.50	26.60	-10.1	14,954	-0.07%
2023/09/08	3.2	26.55	0	0.00	26.55	3.2	14,958	0.02%
2023/09/07	2	26.38	0	0.00	26.45	2	15,063	0.01%
2023/09/06	1	26.50	0.1	26.50	26.40	1	15,125	0.01%
2023/09/05	3	26.57	0	0.00	26.60	3	15,065	0.02%
2023/09/04	3.3	26.55	0.1	26.65	26.60	3.2	15,105	0.02%
2023/09/01	3.3	26.50	1.5	26.48	26.45	1.8	15,193	0.01%
2023/08/31	19.3	26.45	0	0.00	26.30	19.3	15,220	0.13%
2023/08/30	0.5	26.80	0	0.00	26.70	0.5	14,856	0.00%
2023/08/29	3	26.52	4.1	26.67	26.70	-1.1	14,995	-0.01%
2023/08/25	6.1	26.33	0	0.00	26.25	6.1	16,008	0.04%
2023/08/24	5	26.48	0	0.00	26.45	5	16,016	0.03%
2023/08/23	8	26.29	0	0.00	26.30	8	15,980	0.05%
2023/08/22	2.6	26.22	3	26.35	26.25	-0.5	15,982	0.00%
2023/08/21	4	26.24	0	0.00	26.25	4	16,085	0.02%
2023/08/18	11	26.32	0	0.00	26.20	11	16,093	0.07%
2023/08/17	56.8	25.96	10	26.18	26.10	46.8	16,002	0.29%
2023/08/16	28.7	26.12	0	0.00	26.10	28.7	15,857	0.18%
2023/08/15	18.3	26.65	1	26.55	26.50	17.3	15,730	0.11%
2023/08/14	6.5	26.87	1	27.00	26.85	5.5	15,664	0.04%
2023/08/11	32.7	27.38	0	0.00	27.20	32.7	15,622	0.21%
2023/08/10	26	29.15	8.2	29.17	29.25	17.8	14,981	0.12%
2023/08/09	5.9	29.00	4.8	29.04	29.15	1.1	14,518	0.01%
2023/08/08	10.3	28.91	20	29.00	28.85	-9.7	14,259	-0.07%
2023/08/07	2	28.83	8.1	29.00	28.95	-6.1	14,089	-0.04%
2023/08/04	14	28.77	0	0.00	28.75	14	13,884	0.10%
2023/08/02	6.4	28.90	0	0.00	28.90	6.4	13,674	0.05%
2023/08/01	0	0.00	5	29.05	29.25	-5	13,459	-0.04%
2023/07/31	2	29.05	2	29.10	29.05	0	13,406	0.00%
2023/07/28	0	0.00	3	28.75	28.80	-3	13,397	-0.02%
2023/07/27	5.7	28.70	1	28.70	28.70	4.7	13,514	0.03%
2023/07/26	5.6	28.61	9.1	28.57	28.70	-3.6	13,506	-0.03%
2023/07/25	0.1	28.20	1.1	28.15	28.35	-1	13,371	-0.01%
2023/07/24	3	28.05	2.3	28.19	28.05	0.8	13,347	0.01%
2023/07/21	0	0.00	12	28.26	28.20	-12	13,466	-0.09%
2023/07/19	0.2	28.25	50	28.35	28.15	-49.9	13,525	-0.37%
2023/07/18	2.2	28.35	1	28.30	28.30	1.2	13,445	0.01%
2023/07/17	3	28.25	13	28.15	28.25	-10	13,284	-0.08%
2023/07/14	90	27.95	41.1	27.90	28.15	48.9	13,188	0.37%
2023/07/13	2	27.95	0.2	27.90	27.90	1.8	13,078	0.01%
2023/07/12	0.4	27.80	14	27.65	27.90	-13.6	13,048	-0.10%
2023/07/11	13.3	27.71	0	0.00	27.80	13.3	13,029	0.10%
2023/07/10	5	27.30	0	0.00	27.30	5	12,990	0.04%
2023/07/07	2	27.18	1	27.25	27.20	1	12,914	0.01%
2023/07/06	15.5	27.53	0	0.00	27.40	15.5	12,789	0.12%
2023/07/05	0	0.00	2.3	27.81	27.80	-2.3	12,500	-0.02%
2023/07/04	3.8	27.68	1	27.70	27.80	2.8	12,439	0.02%
2023/07/03	6	27.74	1	27.70	27.70	5	12,482	0.04%
2023/06/30	2	27.60	1	27.65	27.65	1	12,546	0.01%
2023/06/29	3.2	27.67	0	0.00	27.70	3.2	12,489	0.03%
2023/06/28	9	27.56	83	27.70	27.65	-74	12,480	-0.59%
2023/06/27	12.2	27.82	0.2	27.80	27.70	11.9	12,251	0.10%
2023/06/26	33.5	27.85	1.1	27.85	27.75	32.4	12,265	0.26%
2023/06/21	50	27.75	0.6	27.90	27.90	49.4	12,181	0.41%
2023/06/20	0	0.00	40	27.70	27.80	-40	12,192	-0.33%
2023/06/19	48.3	27.64	1	27.80	27.80	47.3	12,148	0.39%
2023/06/16	5.7	27.65	3.5	27.80	27.60	2.2	12,157	0.02%
2023/06/15	11	27.69	1	27.65	27.70	10	12,060	0.08%
2023/06/14	2	27.85	0	0.00	27.85	2	12,098	0.02%
2023/06/13	2	27.90	0	28.00	27.90	2	12,293	0.02%
2023/06/12	22	27.95	21	28.00	27.90	1	12,397	0.01%
2023/06/09	11	27.99	0.3	27.95	27.95	10.7	12,589	0.09%
2023/06/08	3	27.87	7	27.91	27.95	-4	12,812	-0.03%
2023/06/07	2	27.80	1	27.90	27.90	1	12,920	0.01%
2023/06/06	3	27.78	0	0.00	27.75	3	12,970	0.02%
2023/06/05	0	0.00	1	27.85	27.75	-1	12,977	-0.01%
2023/06/02	10	27.61	0.4	27.70	27.60	9.6	12,869	0.07%
2023/06/01	11	27.65	0	0.00	27.65	11	12,829	0.09%
2023/05/31	0	0.00	3	28.00	28.10	-3	12,634	-0.02%
2023/05/30	0	0.00	1	28.10	28.10	-1	12,213	-0.01%
2023/05/29	3	27.85	20.3	27.80	28.00	-17.3	12,487	-0.14%
2023/05/26	1	27.60	0	0.00	27.75	1	13,131	0.01%
2023/05/25	7	27.73	2	27.75	27.75	5	13,228	0.04%
2023/05/24	2	27.85	5	27.85	28.00	-3	13,321	-0.02%
2023/05/23	1	28.05	4	28.01	28.15	-3	13,239	-0.02%
2023/05/22	0	0.00	6	28.10	28.00	-6	13,275	-0.05%
2023/05/19	11	28.00	18.1	28.01	28.10	-7.1	13,337	-0.05%
2023/05/18	1.3	27.95	2.1	27.97	28.05	-0.8	13,359	-0.01%
2023/05/17	0.1	27.90	12	27.81	27.90	-12	13,333	-0.09%
2023/05/16	0	0.00	6.1	27.56	27.55	-6.1	13,251	-0.05%
2023/05/15	2.8	27.34	2.7	27.29	27.40	0.1	13,290	0.00%
2023/05/12	5	27.25	0	0.00	27.25	5	13,371	0.04%
2023/05/11	8	27.44	10	27.50	27.50	-2	13,383	-0.01%
2023/05/10	4.2	27.50	0	0.00	27.50	4.2	13,390	0.03%
2023/05/09	0	0.00	3	27.50	27.55	-3	13,446	-0.02%
2023/05/08	2	27.40	20	27.32	27.40	-18	13,541	-0.13%
2023/05/05	1	27.10	0.1	27.05	27.10	0.9	13,588	0.01%
2023/05/04	3	26.92	2	26.95	27.05	1	13,797	0.01%
2023/05/03	9.2	26.94	0.7	27.15	26.95	8.5	13,896	0.06%
2023/05/02	0.4	27.20	1.6	27.21	27.20	-1.2	14,475	-0.01%
2023/04/28	0	0.00	1	27.00	27.10	-1	15,051	-0.01%
2023/04/26	0	0.00	5.1	27.02	27.05	-5.1	15,197	-0.03%
2023/04/25	2	26.85	1	26.90	26.90	1	15,143	0.01%
2023/04/24	6	26.88	12	26.86	26.95	-6	15,189	-0.04%
2023/04/21	0	0.00	1.1	26.80	26.90	-1.1	15,471	-0.01%
2023/04/19	0	0.00	2.5	26.93	26.85	-2.5	15,900	-0.02%
2023/04/18	0	0.00	0.3	26.75	26.90	-0.3	15,936	0.00%
2023/04/17	0	0.00	6.5	26.81	26.75	-6.5	16,033	-0.04%
2023/04/14	1	26.75	2.7	26.78	26.85	-1.7	16,040	-0.01%
2023/04/13	0	0.00	10	26.70	26.75	-10	16,146	-0.06%
2023/04/12	12	26.60	3	26.65	26.70	9	16,240	0.06%
2023/04/11	0	0.00	3	26.55	26.65	-3	16,365	-0.02%
2023/04/07	1.5	26.57	3	26.55	26.50	-1.5	16,357	-0.01%
2023/04/06	10	26.55	38	26.50	26.60	-28	16,385	-0.17%
2023/03/31	3.1	26.42	50	26.45	26.45	-46.9	16,314	-0.29%
2023/03/29	0	0.00	4	26.35	26.45	-4	16,253	-0.02%
2023/03/27	1	26.35	2	26.30	26.35	-1	16,325	-0.01%
2023/03/24	1.1	26.30	3.2	26.27	26.35	-2.1	16,501	-0.01%
2023/03/23	3.1	26.10	3	26.25	26.40	0.1	16,490	0.00%
2023/03/22	4	26.14	3.4	26.13	26.20	0.6	16,504	0.00%
2023/03/21	0	0.00	1	26.05	25.85	-1	16,642	-0.01%
2023/03/20	7	25.61	0	0.00	25.65	7	16,642	0.04%
2023/03/17	11.4	25.81	1	25.90	25.80	10.4	16,569	0.06%
2023/03/16	7	25.79	15.3	25.78	25.80	-8.3	16,434	-0.05%
2023/03/15	5.3	26.03	0	0.00	25.90	5.3	16,402	0.03%
2023/03/14	10.9	26.03	5.4	26.06	26.00	5.5	16,502	0.03%
2023/03/13	51	26.25	18	26.21	26.25	33	16,301	0.20%
2023/03/10	4.3	26.37	0	0.00	26.35	4.3	16,140	0.03%
2023/03/08	12	26.69	0.5	26.72	26.75	11.5	16,685	0.07%
2023/03/07	0	0.00	2	26.65	26.70	-2	16,765	-0.01%
2023/03/06	1	26.45	5	26.55	26.45	-4	16,949	-0.02%
2023/03/03	11	26.33	0	0.00	26.35	11	16,939	0.06%
2023/03/02	10	26.39	0	0.00	26.30	10	16,937	0.06%
2023/03/01	4.3	26.52	0	0.00	26.60	4.3	16,798	0.03%
2023/02/24	0	0.00	1	26.95	26.80	-1	16,412	-0.01%
2023/02/23	2.7	26.86	9.9	26.98	27.05	-7.1	15,735	-0.05%
2023/02/22	3	26.63	6	26.92	26.95	-3	15,670	-0.02%
2023/02/21	1.1	26.75	0	0.00	26.70	1.1	15,499	0.01%
2023/02/20	3	26.73	4	26.83	26.75	-1	15,648	-0.01%
2023/02/17	3	26.48	1	26.45	26.50	2	15,627	0.01%
2023/02/16	0	0.00	20.2	26.61	26.55	-20.2	15,691	-0.13%
2023/02/15	4.1	26.52	0	0.00	26.45	4.1	15,819	0.03%
2023/02/14	1	26.65	9	26.62	26.70	-8	15,762	-0.05%
2023/02/13	0.3	26.30	122	26.49	26.60	-121.7	15,693	-0.78%	大賣/鉅額交易
2023/02/10	7.1	26.21	11.1	26.31	26.35	-4	15,634	-0.03%
2023/02/09	2.8	26.14	0	0.00	26.15	2.8	15,601	0.02%
2023/02/08	115	26.10	0	0.00	26.10	115	15,647	0.73%	大買/鉅額交易
2023/02/07	6.2	26.09	2	26.05	26.10	4.2	15,721	0.03%
2023/02/06	5.1	26.09	40	26.10	26.05	-34.9	15,680	-0.22%
2023/02/03	1.7	26.14	10	26.15	26.20	-8.4	15,560	-0.05%
2023/02/02	1	26.10	0	0.00	26.15	1	15,462	0.01%
2023/02/01	31.8	26.11	0	0.00	26.30	31.8	15,246	0.21%
2023/01/31	32.1	26.46	1	26.25	26.10	31.1	15,176	0.20%
2023/01/30	8.3	26.53	8.5	27.09	26.90	-0.2	14,530	0.00%
2023/01/17	2.5	26.80	2	26.80	26.75	0.5	14,000	0.00%
2023/01/16	6	26.65	2.6	26.62	26.70	3.5	14,044	0.02%
2023/01/13	5.4	26.42	1	26.45	26.45	4.4	14,017	0.03%
2023/01/12	4.1	26.43	0	0.00	26.45	4.1	14,308	0.03%
2023/01/11	7.7	26.84	0.3	27.10	26.80	7.4	14,215	0.05%
2023/01/10	2	26.93	1.1	27.10	27.10	0.9	14,050	0.01%
2023/01/09	2	26.88	44	26.93	27.00	-42	14,075	-0.30%
2023/01/06	4	26.44	2.2	26.45	26.50	1.8	13,996	0.01%
2023/01/04	0	26.30	2	26.25	26.25	-2	14,219	-0.01%
2022/12/30	0	0.00	46	26.48	26.50	-46	14,499	-0.32%
2022/12/29	0.5	26.15	0	26.25	26.10	0.5	14,570	0.00%
2022/12/28	0.2	26.40	0	0.00	26.25	0.2	14,600	0.00%
2022/12/27	0	0.00	28	26.50	26.50	-28	14,844	-0.19%
2022/12/22	3	26.25	0	0.00	26.40	3	15,528	0.02%
2022/12/21	2	26.20	0	0.00	26.30	2	15,797	0.01%
2022/12/20	0	0.00	0.2	26.25	26.30	-0.2	15,983	0.00%
2022/12/19	2	26.20	0	0.00	26.30	2	16,092	0.01%
2022/12/16	0	0.00	0.7	26.30	26.20	-0.7	16,053	0.00%
2022/12/14	0	0.00	2	26.33	26.35	-2	16,169	-0.01%
2022/12/13	0	0.00	1	26.30	26.00	-1	16,162	-0.01%
2022/12/12	0	0.00	4	26.38	26.40	-4	16,068	-0.02%
2022/12/09	2	26.40	4	26.38	26.20	-2	16,567	-0.01%
2022/12/08	0.2	26.00	50.4	26.18	26.30	-50.3	16,548	-0.30%
2022/12/07	0	0.00	4	26.24	26.15	-4	16,571	-0.02%
2022/12/06	0	0.00	1	26.15	25.90	-1	16,461	-0.01%
2022/12/02	7.3	25.86	0	0.00	25.85	7.3	16,262	0.04%
2022/12/01	1.1	26.12	1	26.40	26.20	0.1	16,286	0.00%
2022/11/30	1	26.35	6.1	26.37	26.20	-5.1	16,261	-0.03%
2022/11/29	0	0.00	6.5	26.02	26.20	-6.5	15,636	-0.04%
2022/11/28	1.3	25.54	1	25.90	25.85	0.3	15,494	0.00%
2022/11/25	6	25.57	9.1	25.84	25.90	-3.1	15,448	-0.02%
2022/11/24	0	0.00	2	25.48	25.60	-2	15,343	-0.01%
2022/11/23	0.1	25.50	12.2	25.50	25.45	-12.1	15,251	-0.08%
2022/11/22	16	25.30	0	0.00	25.30	16	15,217	0.11%
2022/11/21	1	25.15	0	0.00	25.35	1	15,132	0.01%
2022/11/18	3	25.13	0	0.00	25.30	3	15,085	0.02%
2022/11/17	11	25.52	0	0.00	25.55	11	14,982	0.07%
2022/11/16	4	25.67	1	25.70	25.70	3	15,010	0.02%
2022/11/15	2	25.65	10.2	25.85	25.90	-8.2	14,833	-0.06%
2022/11/14	4	25.75	9	25.85	25.80	-5	14,741	-0.03%
2022/11/11	1.4	25.62	34.2	25.65	25.90	-32.8	14,501	-0.23%
2022/11/10	2	25.25	0.8	25.30	25.15	1.2	14,332	0.01%
2022/11/09	0	0.00	1	25.30	25.30	-1	14,352	-0.01%
2022/11/08	0.1	25.10	1.1	25.05	25.10	-1	14,290	-0.01%
2022/11/07	2	24.88	0	0.00	24.95	2	14,254	0.01%
2022/11/04	0	0.00	0	24.65	24.95	0	14,308	0.00%
2022/11/03	3	24.43	0	0.00	24.55	3	14,262	0.02%
2022/11/02	0	0.00	10	24.80	24.75	-10	14,218	-0.07%
2022/11/01	3	24.82	0	0.00	24.90	3	14,409	0.02%
2022/10/31	0.5	24.85	6.1	24.79	24.75	-5.6	14,436	-0.04%
2022/10/28	2	24.70	0	0.00	24.55	2	14,652	0.01%
2022/10/27	1.1	24.70	1	25.10	24.60	0.1	14,850	0.00%
2022/10/26	2	24.93	9	24.94	24.85	-7	14,932	-0.05%
2022/10/25	1	24.60	9	24.63	24.75	-8	14,979	-0.05%
2022/10/24	3	24.37	1	24.50	24.50	2	15,161	0.01%
2022/10/21	0	0.00	2	24.25	24.15	-2	15,163	-0.01%
2022/10/20	2.5	23.47	11	23.76	23.75	-8.5	15,189	-0.06%
2022/10/19	6.4	23.90	0	0.00	23.75	6.4	14,930	0.04%
2022/10/18	18	24.11	0	0.00	24.05	18	14,910	0.12%
2022/10/17	36.8	24.10	0	0.00	24.00	36.8	14,972	0.25%
2022/10/14	11.1	24.38	2	24.50	24.45	9.1	14,912	0.06%
2022/10/13	48.4	24.54	5.3	24.41	24.55	43.1	14,869	0.29%
2022/10/12	23	25.08	1	25.20	25.15	22	14,573	0.15%
2022/10/11	13.3	24.99	16	25.05	25.00	-2.7	14,633	-0.02%
2022/10/07	32	25.52	5	25.50	25.50	27	14,359	0.19%
2022/10/06	12	25.67	1	25.60	25.80	11	14,317	0.08%
2022/10/05	21.4	25.56	0.6	25.55	25.45	20.8	14,397	0.14%
2022/10/04	6.1	25.50	7	25.34	25.55	-0.9	14,411	-0.01%
2022/10/03	8	25.63	2	25.55	25.65	6	14,232	0.04%
2022/09/30	3.1	26.13	22.5	26.13	26.00	-19.4	14,164	-0.14%
2022/09/29	2.1	26.35	5	26.20	26.35	-2.9	14,154	-0.02%
2022/09/28	0.6	26.34	1	26.40	26.35	-0.4	14,075	0.00%
2022/09/27	2	26.23	1	26.30	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	1.7	26.58	2	26.50	26.65	-0.3	14,030	0.00%
2022/09/22	8	26.46	0	0.00	26.50	8	14,280	0.06%
2022/09/21	50	26.65	0	0.00	26.75	50	14,397	0.35%
2022/09/20	2.1	26.65	0	0.00	26.50	2.1	14,439	0.01%
2022/09/19	7.2	26.82	21	26.95	26.60	-13.8	14,574	-0.09%
2022/09/16	0	0.00	39.1	26.93	26.90	-39.1	14,830	-0.26%
2022/09/15	3.2	26.31	1	26.65	26.45	2.2	14,670	0.01%
2022/09/14	5	26.46	5.1	26.45	26.40	-0.1	14,859	0.00%
2022/09/12	0	0.00	3	26.72	26.80	-3	15,786	-0.02%
2022/09/08	2	26.38	5	26.40	26.45	-3	16,168	-0.02%
2022/09/07	1	26.20	0	0.00	26.20	1	16,563	0.01%
2022/09/06	1	26.60	6	26.61	26.60	-5	16,710	-0.03%
2022/09/05	1.3	26.55	5	26.45	26.45	-3.7	16,861	-0.02%
2022/09/02	0.1	26.30	0	0.00	26.15	0.1	17,023	0.00%
2022/09/01	2.1	26.30	5	26.30	26.30	-2.9	17,117	-0.02%
2022/08/31	1	26.20	10	26.55	26.55	-9	17,015	-0.05%
2022/08/30	0	0.00	10	26.50	26.35	-10	17,038	-0.06%
2022/08/29	4.3	26.28	0	0.00	26.35	4.3	17,074	0.02%
2022/08/25	0	0.00	9	26.40	26.55	-9	17,237	-0.05%
2022/08/23	11	26.16	1.1	26.29	26.15	9.9	18,826	0.05%
2022/08/22	0	0.00	5	26.60	26.60	-5	19,109	-0.03%
2022/08/19	0	0.00	5	26.75	26.80	-5	19,335	-0.03%
2022/08/18	1	26.70	0	0.00	26.80	1	19,534	0.01%
2022/08/16	3	26.50	15	26.52	26.55	-12	19,947	-0.06%
2022/08/15	0	0.00	0.3	26.65	26.60	-0.3	20,364	0.00%
2022/08/12	2	26.55	2	26.58	26.65	0	20,639	0.00%
2022/08/11	2	26.58	44	26.76	26.80	-42	20,912	-0.20%
2022/08/10	0	0.00	2	26.30	26.30	-2	21,162	-0.01%
2022/08/09	3	25.80	12	25.64	25.90	-9	21,187	-0.04%
2022/08/08	25.1	25.49	2	25.45	25.45	23.1	21,340	0.11%
2022/08/05	5	25.62	3	25.63	25.65	2	21,289	0.01%
2022/08/04	7.2	25.44	2.1	25.46	25.55	5.1	21,507	0.02%
2022/08/03	5	26.82	0	0.00	26.95	5	21,404	0.02%
2022/08/02	9	26.86	10	26.83	26.95	-1	21,427	0.00%
2022/08/01	8	27.00	10	27.00	27.00	-2	21,415	-0.01%
2022/07/29	2.5	26.93	23	26.73	27.00	-20.5	21,474	-0.10%
2022/07/28	10	26.75	6.2	26.78	26.75	3.8	21,233	0.02%
2022/07/27	5	26.38	3.5	26.27	26.35	1.5	21,094	0.01%
2022/07/26	1.3	25.90	0.1	26.00	25.90	1.2	20,974	0.01%
2022/07/25	0.1	26.10	3.1	26.00	26.00	-3	20,901	-0.01%
2022/07/22	1.2	25.65	3	25.70	25.75	-1.8	21,003	-0.01%
2022/07/21	8.2	25.25	1	25.50	25.50	7.2	20,972	0.03%
2022/07/20	10	25.20	2	25.20	25.00	8	21,046	0.04%
2022/07/19	6	25.10	0	0.00	25.05	6	21,077	0.03%
2022/07/18	3.1	24.89	1	25.10	25.05	2.1	21,225	0.01%
2022/07/15	11.2	24.75	3	24.90	24.70	8.2	21,225	0.04%
2022/07/14	2.2	25.16	7	25.06	25.20	-4.8	21,294	-0.02%
2022/07/13	0	0.00	13	25.15	25.30	-13	21,346	-0.06%
2022/07/12	29.1	24.66	3	24.50	24.50	26.1	21,402	0.12%
2022/07/11	3.3	25.46	3.2	25.50	25.30	0.1	21,405	0.00%
2022/07/08	1	25.60	2	25.80	25.50	-1	21,700	0.00%
2022/07/07	2.1	25.31	0	0.00	25.55	2.1	21,745	0.01%
2022/07/06	1	25.65	0	0.00	25.60	1	21,680	0.00%
2022/07/05	8	26.02	0	0.00	25.95	8	21,855	0.04%
2022/07/04	15	25.89	0	0.00	25.90	15	21,929	0.07%
2022/07/01	10.4	25.76	1	25.70	25.80	9.4	22,193	0.04%
2022/06/30	1.1	26.15	5	26.15	26.20	-3.9	22,426	-0.02%
2022/06/29	1	26.25	7	26.44	26.35	-6	22,269	-0.03%
2022/06/28	0.1	26.40	11.1	26.51	26.45	-11	22,321	-0.05%
2022/06/27	1.1	26.50	10	26.48	26.45	-8.9	22,337	-0.04%
2022/06/24	0	0.00	1	26.40	26.40	-1	22,154	0.00%
2022/06/23	6	26.23	9	26.51	26.25	-3	21,934	-0.01%
2022/06/22	3	26.22	0	0.00	26.30	3	21,769	0.01%
2022/06/21	8.1	26.46	1.2	26.57	26.40	7	21,655	0.03%
2022/06/20	2.2	25.93	1	26.45	25.80	1.2	21,249	0.01%
2022/06/17	6.2	25.91	0.1	26.35	25.85	6.1	20,924	0.03%
2022/06/16	0	0.00	12.2	26.74	26.40	-12.2	20,568	-0.06%
2022/06/15	10	26.40	6.1	26.51	26.40	3.9	20,682	0.02%
2022/06/14	1	26.15	2	26.45	26.50	-1	20,708	0.00%
2022/06/13	6.1	25.90	1.2	26.19	26.20	4.9	20,681	0.02%
2022/06/10	2	26.28	0	0.00	26.20	2	20,562	0.01%
2022/06/07	3	26.42	0	0.00	26.45	3	20,624	0.01%
2022/06/06	7	26.19	0	0.00	26.35	7	20,684	0.03%
2022/06/02	6	26.44	0	0.00	26.40	6	20,909	0.03%
2022/06/01	26.3	26.72	0	0.00	26.50	26.3	21,246	0.12%
2022/05/31	6	26.59	0	0.00	27.35	6	20,960	0.03%
2022/05/30	0	0.00	7	26.71	26.95	-7	19,744	-0.04%
2022/05/27	1	26.40	26	26.49	26.55	-25	19,459	-0.13%
2022/05/26	15	26.35	4	26.25	26.25	11	19,429	0.06%
2022/05/25	10	26.25	0	0.00	26.35	10	19,678	0.05%
2022/05/24	1.1	26.51	73	26.52	26.50	-71.9	19,804	-0.36%
2022/05/23	1	25.90	4.1	26.47	26.25	-3.1	19,567	-0.02%
2022/05/20	1.4	25.95	7	26.10	26.20	-5.6	19,291	-0.03%
2022/05/19	0.3	25.89	20.4	25.70	25.80	-20.1	19,053	-0.11%
2022/05/18	60	26.18	15	26.36	26.35	45	18,812	0.24%
2022/05/17	0.5	25.69	0	0.00	25.50	0.5	18,588	0.00%
2022/05/16	7	25.41	4	25.60	25.70	3	18,547	0.02%
2022/05/13	21.1	25.64	1	25.65	25.60	20.1	18,389	0.11%
2022/05/12	19.2	25.66	27.4	25.60	25.50	-8.2	18,420	-0.04%
2022/05/11	7	26.29	4	26.30	26.35	3	18,171	0.02%
2022/05/10	51	26.07	23	26.39	26.35	28	18,077	0.15%
2022/05/09	75.3	26.37	12	26.24	26.10	63.3	18,003	0.35%
2022/05/06	25	26.78	2	26.85	26.85	23	18,006	0.13%
2022/05/05	9.2	27.21	5.5	27.35	27.10	3.7	18,118	0.02%
2022/05/04	2	27.53	15	27.55	27.40	-13	18,084	-0.07%
2022/05/03	2	27.55	12	27.62	27.50	-10	18,343	-0.05%
2022/04/29	0	0.00	16.7	27.69	27.80	-16.7	18,470	-0.09%
2022/04/28	10	27.35	51	27.47	27.60	-41	18,634	-0.22%
2022/04/27	1.1	27.84	12	27.70	27.65	-10.9	18,543	-0.06%
2022/04/26	49.5	28.06	1	28.20	28.00	48.5	18,531	0.26%
2022/04/25	3.4	27.70	13	27.62	27.60	-9.6	18,432	-0.05%
2022/04/22	5	27.58	38	27.69	27.95	-33	18,353	-0.18%
2022/04/21	3	27.68	4	27.96	27.70	-1	18,387	-0.01%
2022/04/20	4	27.93	5	27.48	28.10	-1	18,500	-0.01%
2022/04/19	4	27.79	2.1	27.91	27.75	1.9	18,465	0.01%
2022/04/18	13	27.79	23.7	27.62	27.80	-10.7	18,595	-0.06%
2022/04/15	8	28.48	0	0.00	28.40	8	18,348	0.04%
2022/04/14	6.7	29.02	36.9	29.20	28.60	-30.3	18,334	-0.17%
2022/04/13	0	29.40	21.1	29.31	29.55	-21.1	18,102	-0.12%
2022/04/12	1.1	29.65	2.2	29.58	29.60	-1.1	17,969	-0.01%
2022/04/11	0.5	29.81	5.5	29.62	29.65	-5.1	17,812	-0.03%
2022/04/08	21	29.32	3	29.42	29.50	18	17,646	0.10%
2022/04/07	25.7	29.54	44.3	29.32	29.10	-18.6	17,519	-0.11%
2022/04/06	15	29.39	26.2	29.36	29.75	-11.2	17,130	-0.07%
2022/04/01	3	28.33	2	28.48	28.50	1	16,701	0.01%
2022/03/31	17	28.47	24.1	28.51	28.45	-7.1	16,554	-0.04%
2022/03/30	0	0.00	2	27.95	28.00	-2	16,221	-0.01%
2022/03/29	5.1	27.85	0	0.00	27.65	5.1	15,994	0.03%
2022/03/28	3	27.50	6	27.73	27.80	-3	15,957	-0.02%
2022/03/25	1	27.70	4.2	27.71	27.75	-3.2	15,883	-0.02%
2022/03/24	3	27.55	1	27.50	27.60	2	15,791	0.01%
2022/03/23	1	27.45	11	27.40	27.50	-10	15,821	-0.06%
2022/03/22	0.5	26.96	7.1	27.17	27.20	-6.6	15,653	-0.04%
2022/03/21	2	26.95	1	27.10	27.00	1	15,565	0.01%
2022/03/18	12.5	27.10	52.1	26.93	27.00	-39.6	15,517	-0.26%
2022/03/17	20	26.50	32.5	26.62	26.55	-12.5	15,079	-0.08%
2022/03/16	0	0.00	7	26.11	26.30	-7	14,874	-0.05%
2022/03/15	2	25.85	0	26.00	25.90	2	14,711	0.01%
2022/03/14	0	0.00	10	25.72	25.95	-10	14,695	-0.07%
2022/03/11	16	25.54	0	0.00	25.60	16	14,709	0.11%
2022/03/10	0	0.00	10	25.75	25.75	-10	14,721	-0.07%
2022/03/09	1.9	25.15	1	25.10	25.10	0.9	14,629	0.01%
2022/03/08	14.3	25.14	14	25.11	25.05	0.3	14,503	0.00%
2022/03/07	13.8	25.36	0	0.00	25.50	13.8	14,280	0.10%
2022/03/04	6.2	25.93	10	26.00	26.00	-3.8	14,549	-0.03%
2022/03/03	3	26.18	0	0.00	26.25	3	14,587	0.02%
2022/03/02	0.6	26.15	152.1	26.04	26.25	-151.5	14,666	-1.03%	大賣/鉅額交易
2022/03/01	5	25.74	4	25.88	26.10	1	14,606	0.01%
2022/02/25	10.7	25.57	9	25.57	25.70	1.7	14,418	0.01%
2022/02/24	34.3	25.79	25	25.81	25.85	9.3	13,978	0.07%
2022/02/23	1	26.10	1	26.20	26.25	0	13,716	0.00%
2022/02/22	14.1	25.98	4.1	26.13	26.20	9.9	13,725	0.07%
2022/02/21	1	26.20	6	26.27	26.35	-5	13,701	-0.04%
2022/02/18	0.1	26.45	0	0.00	26.35	0.1	13,812	0.00%
2022/02/17	1	26.60	5.3	26.53	26.60	-4.3	13,849	-0.03%
2022/02/16	5	26.40	10.9	26.37	26.35	-5.9	13,860	-0.04%
2022/02/15	2	26.30	0	0.00	26.20	2	13,890	0.01%
2022/02/14	7.1	26.13	6	26.20	26.40	1.1	13,880	0.01%
2022/02/11	36.1	26.49	10	26.50	26.55	26.1	13,718	0.19%
2022/02/10	2	26.45	5	26.50	26.60	-3	13,790	-0.02%
2022/02/09	7.4	26.24	7.2	26.40	26.55	0.2	13,764	0.00%
2022/02/08	55	26.12	6	26.10	26.20	49	13,636	0.36%
2022/02/07	6	25.54	5	25.57	25.75	1	13,397	0.01%
2022/01/26	5	24.99	29	25.01	25.15	-24	13,050	-0.18%
2022/01/25	9.1	24.75	8	24.85	25.10	1.1	13,017	0.01%
2022/01/24	2.5	24.97	1	25.10	25.15	1.5	12,765	0.01%
2022/01/21	6.3	25.06	2.3	25.14	25.20	4.1	12,770	0.03%
2022/01/20	0.1	25.45	13	25.51	25.50	-12.9	12,567	-0.10%
2022/01/19	10.1	25.30	10	25.35	25.35	0.1	12,445	0.00%
2022/01/18	4	25.34	1.6	25.43	25.35	2.4	12,468	0.02%
2022/01/17	10	25.29	0	0.00	25.35	10	12,371	0.08%
2022/01/14	3.1	25.44	22.2	25.50	25.50	-19.1	12,245	-0.16%
2022/01/13	1	25.60	102	25.70	25.80	-101	12,173	-0.83%	大賣/鉅額交易
2022/01/12	0.3	25.45	46.1	25.50	25.55	-45.8	11,969	-0.38%
2022/01/11	13.1	25.30	1.4	25.24	25.45	11.7	11,936	0.10%
2022/01/07	2	24.98	49.1	24.97	25.00	-47.1	11,806	-0.40%
2022/01/06	1	24.70	13.6	24.71	24.80	-12.6	11,623	-0.11%
2022/01/05	33.1	24.55	0.1	24.65	24.65	33	11,484	0.29%
2022/01/04	0	0.00	55	24.44	24.50	-55	11,607	-0.47%
2022/01/03	5	24.38	7.2	24.59	24.40	-2.2	11,606	-0.02%
2021/12/30	40	24.50	7	24.59	24.50	33	11,545	0.29%
2021/12/29	5	24.45	8.1	24.51	24.55	-3.1	11,615	-0.03%
2021/12/28	5	24.25	12	24.30	24.35	-7	11,614	-0.06%
2021/12/24	2	24.15	0	0.00	24.20	2	11,784	0.02%
2021/12/23	5	24.10	0	0.00	24.15	5	11,908	0.04%
2021/12/22	2.7	24.02	5	24.10	24.10	-2.3	12,045	-0.02%
2021/12/21	1	24.10	1.6	24.05	24.10	-0.6	12,066	0.00%
2021/12/20	5.1	23.90	0	24.00	23.95	5	12,072	0.04%
2021/12/17	5	24.10	7.1	24.08	24.15	-2.1	12,008	-0.02%
2021/12/16	2.1	23.90	4	23.94	23.95	-1.9	11,898	-0.02%
2021/12/15	0	0.00	2	23.93	23.90	-2	12,243	-0.02%
2021/12/14	19.1	23.88	0	0.00	23.90	19.1	12,569	0.15%
2021/12/13	15	24.27	1	24.35	24.10	14	12,520	0.11%
2021/12/10	1	24.05	1	24.10	24.10	0	12,483	0.00%
2021/12/09	8	23.99	9	24.00	24.00	-1	12,461	-0.01%
2021/12/08	1	23.90	3	23.97	24.00	-2	12,429	-0.02%
2021/12/07	2	23.73	11.1	23.84	24.00	-9.1	12,364	-0.07%
2021/12/06	2	23.75	0	0.00	23.80	2	12,355	0.02%
2021/12/03	0	0.00	11	23.66	23.75	-11	12,455	-0.09%
2021/12/02	0	0.00	23	23.55	23.70	-23	12,452	-0.18%
2021/12/01	1	23.35	4.5	23.38	23.60	-3.5	12,410	-0.03%
2021/11/30	7	23.22	12	23.25	23.10	-5	12,353	-0.04%
2021/11/29	4.1	23.28	0	0.00	23.30	4.1	11,718	0.03%
2021/11/26	4.1	23.48	0.1	23.65	23.50	4	11,677	0.03%
2021/11/25	1	23.65	2.3	23.73	23.80	-1.3	11,846	-0.01%
2021/11/24	0.1	23.75	0.1	23.75	23.70	0	11,964	0.00%
2021/11/23	0.2	23.70	0	0.00	23.60	0.2	12,109	0.00%
2021/11/22	0	0.00	2.5	23.72	23.70	-2.5	12,531	-0.02%
2021/11/19	12.1	23.75	2	23.78	23.75	10.1	12,989	0.08%
2021/11/18	103.2	23.94	7.4	23.94	24.00	95.8	13,360	0.72%	大買/
2021/11/17	0	0.00	26.4	23.70	23.85	-26.4	13,323	-0.20%
2021/11/16	13	23.49	6	23.54	23.60	7	13,402	0.05%
2021/11/15	4	23.45	17.4	23.51	23.50	-13.4	13,513	-0.10%
2021/11/12	1.7	23.25	6.4	23.27	23.40	-4.7	13,464	-0.04%
2021/11/11	5	23.07	23	23.08	23.15	-18	13,651	-0.13%
2021/11/10	0.1	23.05	2.2	23.10	23.10	-2.2	13,777	-0.02%
2021/11/09	1.1	22.95	14.1	22.99	23.05	-13	13,822	-0.09%
2021/11/08	1.8	22.97	1.1	23.00	23.00	0.7	13,749	0.01%
2021/11/05	0.1	22.90	2	22.97	23.00	-2	13,791	-0.01%
2021/11/04	0	0.00	9.9	22.95	22.95	-9.9	13,743	-0.07%
2021/11/03	2	22.85	0	0.00	22.95	2	13,836	0.01%
2021/11/02	10	22.80	3	22.88	22.95	7	13,927	0.05%
2021/11/01	0	0.00	6	22.90	22.85	-6	13,985	-0.04%
2021/10/29	0	0.00	1	22.80	22.90	-1	13,998	-0.01%
2021/10/28	1	22.85	0.1	22.90	22.90	1	13,916	0.01%
2021/10/27	0	0.00	18.1	22.90	22.90	-18.1	13,939	-0.13%
2021/10/26	0.1	22.80	12	22.92	22.90	-12	14,081	-0.08%
2021/10/25	4	22.75	0	0.00	22.80	4	13,961	0.03%
2021/10/22	1	22.80	0.1	22.80	22.80	0.9	14,068	0.01%
2021/10/21	0	22.80	11.2	22.80	22.80	-11.2	14,115	-0.08%
2021/10/20	7	22.70	0	0.00	22.80	7	14,108	0.05%
2021/10/19	0	0.00	5	22.78	22.80	-5	14,230	-0.04%
2021/10/18	1	22.75	2.8	22.68	22.70	-1.8	14,205	-0.01%
2021/10/15	0	0.00	13	22.58	22.60	-13	14,220	-0.09%
2021/10/14	4	22.41	0	0.00	22.40	4	14,164	0.03%
2021/10/12	0.6	22.43	0	0.00	22.50	0.6	14,367	0.00%
2021/10/07	0.1	22.55	3.9	22.52	22.55	-3.8	14,274	-0.03%
2021/10/06	1	22.30	1	22.35	22.40	0	14,279	0.00%
2021/10/05	1.4	22.38	4.1	22.35	22.35	-2.7	14,240	-0.02%
2021/10/04	4.2	22.41	2	22.33	22.45	2.2	14,218	0.02%
2021/10/01	5.5	22.37	1	22.31	22.40	4.5	14,208	0.03%
2021/09/30	2.3	22.55	1	22.55	22.55	1.3	14,047	0.01%
2021/09/29	2.1	22.38	2	22.50	22.55	0.1	13,960	0.00%
2021/09/28	0.3	22.55	5	22.55	22.55	-4.7	13,853	-0.03%
2021/09/27	3	22.57	0	0.00	22.60	3	13,842	0.02%
2021/09/23	0.5	22.50	6.2	22.47	22.50	-5.7	13,891	-0.04%
2021/09/22	40.4	22.19	1	22.25	22.25	39.4	13,936	0.28%
2021/09/17	6	22.56	0.4	22.75	22.50	5.6	13,614	0.04%
2021/09/16	0	0.00	3	22.72	22.75	-3	13,269	-0.02%
2021/09/15	5.1	22.65	14.3	22.70	22.65	-9.3	13,272	-0.07%
2021/09/14	0	0.00	4	22.68	22.70	-4	13,385	-0.03%
2021/09/13	0	0.00	3	22.50	22.60	-3	13,394	-0.02%
2021/09/10	0	0.00	12	22.45	22.50	-12	13,508	-0.09%
2021/09/09	8	22.35	5	22.50	22.35	3	13,836	0.02%
2021/09/08	2.5	22.41	0	0.00	22.55	2.5	13,836	0.02%
2021/09/07	7	22.51	0	0.00	22.55	7	13,793	0.05%
2021/09/06	1.2	22.77	8	22.75	22.65	-6.9	13,824	-0.05%
2021/09/03	0	0.00	4.1	22.68	22.80	-4.1	13,838	-0.03%
2021/09/02	1	22.65	1	22.60	22.60	0	13,843	0.00%
2021/09/01	5.1	22.78	6.5	22.84	22.85	-1.4	13,752	-0.01%
2021/08/31	8	22.58	0.1	22.84	22.90	8	13,706	0.06%
2021/08/30	2	22.65	5	22.63	22.80	-3	13,469	-0.02%
2021/08/27	15.7	22.32	3	22.27	22.45	12.7	13,317	0.10%
2021/08/26	14.5	21.98	1	22.00	22.10	13.5	13,130	0.10%
2021/08/25	13	23.06	15.5	23.06	23.05	-2.5	12,765	-0.02%
2021/08/24	1	23.10	48	23.10	23.10	-47	12,247	-0.38%
2021/08/23	0	23.00	2	23.00	23.05	-2	11,894	-0.02%
2021/08/20	11	23.05	50.2	23.01	23.00	-39.2	11,824	-0.33%
2021/08/19	4	23.00	27.1	23.00	23.00	-23.1	12,066	-0.19%
2021/08/18	33	23.10	14	23.11	23.15	19	11,913	0.16%
2021/08/17	1	23.05	33	23.03	23.15	-32	11,877	-0.27%
2021/08/16	14	22.95	5	22.95	23.00	9	11,648	0.08%
2021/08/12	13	23.05	66	23.07	23.10	-53	11,601	-0.46%
2021/08/11	0	0.00	6	23.06	23.10	-6	11,655	-0.05%
2021/08/09	0	0.00	5.6	22.91	23.05	-5.6	12,092	-0.05%
2021/08/06	72	23.00	6	23.00	23.00	66	12,215	0.54%
2021/08/05	1	22.95	7.1	23.05	23.10	-6.1	12,567	-0.05%
2021/08/04	0	0.00	5	23.00	23.00	-5	13,387	-0.04%
2021/08/03	14	22.90	24	22.97	23.00	-10	13,574	-0.07%
2021/08/02	2	22.85	20	22.95	22.95	-18	13,711	-0.13%
2021/07/30	4	22.81	2	22.85	22.75	2	13,755	0.01%
2021/07/29	0	0.00	5	22.81	22.90	-5	13,733	-0.04%
2021/07/28	36	22.76	50	22.80	22.80	-14	13,804	-0.10%
2021/07/27	2	22.85	74.3	22.88	22.90	-72.3	14,110	-0.51%
2021/07/26	3	22.92	15.9	23.09	22.85	-12.9	14,583	-0.09%
2021/07/23	7	22.95	9.2	23.04	23.00	-2.2	14,578	-0.02%
2021/07/22	0	0.00	26	22.94	22.95	-26	14,534	-0.18%
2021/07/21	1	22.75	8	22.80	22.85	-7	14,517	-0.05%
2021/07/20	0	0.00	2	22.90	22.75	-2	14,656	-0.01%
2021/07/19	1	22.80	21	22.87	23.00	-20	14,673	-0.14%
2021/07/16	0	0.00	31.1	22.86	22.95	-31.1	14,780	-0.21%
2021/07/15	2	22.90	11.1	22.88	22.85	-9.1	14,887	-0.06%
2021/07/14	0.2	22.75	12.4	22.84	22.90	-12.2	14,975	-0.08%
2021/07/13	0	0.00	21	22.78	22.80	-21	15,143	-0.14%
2021/07/12	0	0.00	3.3	22.70	22.70	-3.3	15,188	-0.02%
2021/07/09	5	22.50	4	22.65	22.65	1	15,270	0.01%
2021/07/08	0	0.00	6.2	22.57	22.55	-6.2	15,284	-0.04%
2021/07/07	1	22.50	11	22.45	22.50	-10	15,334	-0.07%
2021/07/06	0	0.00	18	22.61	22.60	-18	15,402	-0.12%
2021/07/05	1	22.50	13	22.49	22.60	-12	15,468	-0.08%
2021/07/02	6.1	22.46	1	22.50	22.45	5.1	15,504	0.03%
2021/07/01	10	22.50	0	0.00	22.50	10	15,588	0.06%
2021/06/30	0	0.00	2	22.65	22.70	-2	15,659	-0.01%
2021/06/28	0	0.00	27	22.55	22.60	-27	15,821	-0.17%
2021/06/25	0	0.00	3	22.47	22.45	-3	15,888	-0.02%
2021/06/24	0	0.00	6.1	22.41	22.35	-6.1	16,016	-0.04%
2021/06/23	2	22.30	30.6	22.41	22.40	-28.6	16,136	-0.18%
2021/06/22	2	22.25	11	22.30	22.25	-9	16,061	-0.06%
2021/06/21	7	22.09	6	22.35	22.35	1	16,091	0.01%
2021/06/18	2.3	22.16	33.4	22.30	22.10	-31.2	16,007	-0.19%
2021/06/17	1	22.15	0	0.00	22.30	1	15,716	0.01%
2021/06/16	0	0.00	0.3	22.30	22.30	-0.3	16,117	0.00%
2021/06/15	0	0.00	5	22.30	22.30	-5	16,149	-0.03%
2021/06/11	1	22.10	0	0.00	22.20	1	16,403	0.01%
2021/06/10	4	22.05	1	22.05	22.10	3	16,643	0.02%
2021/06/09	1	22.05	25	22.10	22.10	-24	16,750	-0.14%
2021/06/08	6	22.10	2.5	22.15	22.15	3.5	16,868	0.02%
2021/06/04	0	22.20	0	0.00	22.25	0	17,260	0.00%
2021/06/03	0	0.00	5	22.26	22.25	-5	17,736	-0.03%
2021/06/02	1	22.20	3.2	22.28	22.30	-2.2	17,919	-0.01%
2021/06/01	8	22.13	28.1	22.08	22.20	-20.1	17,974	-0.11%
2021/05/31	0.1	21.90	49.2	22.01	22.00	-49.1	18,220	-0.27%
2021/05/28	3	21.70	4	21.80	21.85	-1	18,356	-0.01%
2021/05/27	7	21.60	0	0.00	21.70	7	18,689	0.04%
2021/05/26	5	21.80	4	21.84	21.80	1	18,767	0.01%
2021/05/25	1	21.70	21	21.70	21.75	-20	18,950	-0.11%
2021/05/24	38	21.47	2	21.55	21.50	36	18,997	0.19%
2021/05/21	0	0.00	33.1	21.70	21.65	-33.1	19,245	-0.17%
2021/05/20	4.3	21.46	1	21.60	21.55	3.3	19,338	0.02%
2021/05/19	0.3	21.60	1	21.65	21.65	-0.8	19,349	0.00%
2021/05/18	3	21.62	44	21.39	21.65	-41	19,349	-0.21%
2021/05/17	8.1	21.19	30	21.10	21.10	-21.9	19,591	-0.11%
2021/05/14	16	21.53	1	21.60	21.70	15	19,253	0.08%
2021/05/13	7	21.41	69.1	21.27	21.45	-62.1	19,039	-0.33%
2021/05/12	39.8	21.60	57.3	21.39	21.50	-17.5	18,657	-0.09%
2021/05/11	15	22.56	82	22.48	22.40	-67	17,762	-0.38%
2021/05/10	11	22.75	47.8	22.76	22.80	-36.8	17,585	-0.21%
2021/05/07	0	0.00	2	22.45	22.50	-2	17,731	-0.01%
2021/05/06	11	22.31	40.5	22.30	22.35	-29.5	17,811	-0.17%
2021/05/05	11.1	22.25	11	22.34	22.20	0.1	17,760	0.00%
2021/05/04	8.4	22.24	151.3	22.26	22.25	-142.9	17,799	-0.80%	大賣/鉅額交易
2021/05/03	34.4	22.32	25	22.42	22.40	9.4	17,488	0.05%
2021/04/29	25	22.92	5.3	22.91	22.90	19.7	17,233	0.11%
2021/04/28	4.1	22.90	11	22.98	23.00	-7	17,252	-0.04%
2021/04/27	11	23.00	12.3	22.91	22.95	-1.3	17,516	-0.01%
2021/04/26	3	22.95	5.1	22.94	23.00	-2.1	17,539	-0.01%
2021/04/23	4	22.73	12	22.88	22.75	-8	17,481	-0.05%
2021/04/22	16	22.88	28.2	22.91	22.90	-12.2	17,542	-0.07%
2021/04/21	41.1	22.93	62.8	22.95	22.90	-21.7	17,411	-0.12%
2021/04/20	17	22.87	8	22.89	22.90	9	17,307	0.05%
2021/04/19	7	22.94	27	22.91	23.00	-20	17,248	-0.12%
2021/04/16	14	22.63	12.7	22.64	22.70	1.3	17,151	0.01%
2021/04/15	5.1	22.45	32	22.43	22.50	-26.9	17,364	-0.15%
2021/04/14	5	22.23	45.1	22.29	22.25	-40.1	17,322	-0.23%
2021/04/13	2	22.25	52	22.24	22.25	-50	17,373	-0.29%
2021/04/12	31.6	22.13	5.3	22.15	22.15	26.3	17,373	0.15%
2021/04/09	7	22.06	6	22.06	22.10	1	17,436	0.01%
2021/04/08	5.7	22.11	10	22.15	22.10	-4.3	17,463	-0.02%
2021/04/07	1	22.10	32	22.17	22.20	-31	17,684	-0.18%
2021/04/06	3.2	22.11	8	22.09	22.10	-4.8	17,678	-0.03%
2021/04/01	8	22.11	0	0.00	22.05	8	17,607	0.05%
2021/03/31	10	22.23	1.1	22.30	22.20	8.9	17,499	0.05%
2021/03/30	2	22.10	10	22.23	22.25	-8	17,349	-0.05%
2021/03/29	0	0.00	57	22.14	22.20	-57	17,225	-0.33%
2021/03/26	4.9	22.04	2	22.10	22.05	2.9	17,110	0.02%
2021/03/25	3	21.95	64.7	22.01	22.05	-61.7	16,997	-0.36%
2021/03/24	0.1	21.85	10.3	21.85	21.90	-10.2	17,042	-0.06%
2021/03/23	0.1	21.85	41	21.80	21.85	-40.9	17,006	-0.24%
2021/03/22	0	21.65	0	0.00	21.85	0	17,098	0.00%
2021/03/19	43	21.71	6	21.78	21.50	37	17,165	0.22%
2021/03/18	20.6	21.92	0	0.00	21.95	20.6	16,788	0.12%
2021/03/17	76	21.95	399	21.90	21.90	-323	16,831	-1.92%	大賣/鉅額交易
2021/03/16	49.2	22.03	28	22.09	22.15	21.2	16,770	0.13%
2021/03/15	18.5	21.89	11	21.88	21.95	7.5	17,043	0.04%
2021/03/12	15	21.59	12	21.69	21.75	3	17,330	0.02%
2021/03/11	41	21.70	65.1	21.71	21.60	-24.1	17,493	-0.14%
2021/03/10	6	21.53	15	21.57	21.60	-9	17,361	-0.05%
2021/03/09	1	21.35	26	21.36	21.50	-25	17,252	-0.15%
2021/03/08	9	21.09	3.5	21.20	21.10	5.5	16,883	0.03%
2021/03/05	17	21.03	0	0.00	21.10	17	16,766	0.10%
2021/03/04	10	21.08	0.1	21.15	21.05	9.9	17,400	0.06%
2021/03/03	5	21.30	3.3	21.31	21.25	1.7	17,280	0.01%
2021/03/02	0	21.25	49.8	21.27	21.15	-49.8	17,097	-0.29%
2021/02/26	26.2	20.96	6	21.00	20.85	20.2	16,741	0.12%
2021/02/25	41	21.21	38.1	21.27	21.35	2.9	16,235	0.02%
2021/02/24	15	21.11	4	21.16	21.10	11	16,143	0.07%
2021/02/23	7	20.99	5.1	21.03	21.10	1.9	16,111	0.01%
2021/02/22	33.2	20.89	6.2	20.90	20.80	27	15,976	0.17%
2021/02/19	3	20.80	0.1	20.92	20.90	2.9	16,074	0.02%
2021/02/18	0	0.00	4.5	20.88	20.85	-4.5	16,145	-0.03%
2021/02/17	15.5	20.73	37.1	20.77	20.80	-21.6	16,250	-0.13%
2021/02/05	5	20.50	2	20.55	20.60	3	15,959	0.02%
2021/02/04	14.3	20.40	1	20.45	20.40	13.3	16,049	0.08%
2021/02/03	10.2	20.46	0.1	20.50	20.40	10.1	16,418	0.06%
2021/02/02	2.2	20.43	0.4	20.49	20.40	1.8	16,717	0.01%
2021/02/01	1.3	20.36	0.1	20.40	20.30	1.2	16,805	0.01%
2021/01/29	26.7	20.24	1	20.35	20.20	25.7	16,838	0.15%
2021/01/28	16.5	20.36	0	20.50	20.35	16.5	16,605	0.10%
2021/01/27	13.3	20.46	6	20.49	20.40	7.3	16,491	0.04%
2021/01/26	5	20.49	0	0.00	20.45	5	16,490	0.03%
2021/01/25	0.4	20.70	1	20.70	20.70	-0.6	16,461	0.00%
2021/01/22	54	20.45	205.4	20.45	20.40	-151.4	16,638	-0.91%	大賣/鉅額交易
2021/01/21	3	20.57	11	20.60	20.50	-8	16,522	-0.05%
2021/01/20	23	20.62	0.5	20.80	20.50	22.5	16,491	0.14%
2021/01/19	52	20.94	26.3	20.92	20.90	25.7	16,147	0.16%
2021/01/18	16	20.89	5	20.90	20.95	11	16,144	0.07%
2021/01/15	8	21.18	6.4	21.11	21.05	1.7	16,036	0.01%
2021/01/14	5	21.30	2	21.30	21.30	3	16,029	0.02%
2021/01/13	2.1	21.28	3.2	21.30	21.25	-1.1	16,070	-0.01%
2021/01/12	19	21.30	2	21.35	21.30	17	16,086	0.11%
2021/01/11	4	21.40	3	21.43	21.50	1	16,130	0.01%
2021/01/08	0.5	21.30	20	21.39	21.50	-19.5	16,091	-0.12%
2021/01/07	0	21.10	2.3	21.13	21.25	-2.3	15,881	-0.01%
2021/01/06	21	21.08	27	21.15	21.00	-6	15,806	-0.04%
2021/01/05	25	21.15	1	21.15	21.25	24	15,685	0.15%
2021/01/04	4	21.14	7	21.17	21.10	-3	15,707	-0.02%
2020/12/31	6.5	21.27	1	21.20	21.35	5.5	15,600	0.04%
2020/12/30	36	21.01	52.2	21.20	21.35	-16.1	15,531	-0.10%
2020/12/29	1	20.80	15	20.82	20.90	-14	15,347	-0.09%
2020/12/28	15	20.75	3	20.75	20.80	12	15,271	0.08%
2020/12/25	0	20.75	3	20.78	20.80	-3	15,315	-0.02%
2020/12/24	2	20.70	5	20.75	20.70	-3	15,388	-0.02%
2020/12/23	10	20.65	10.5	20.70	20.70	-0.4	15,549	0.00%
2020/12/22	2	20.78	6.1	20.75	20.70	-4.1	15,733	-0.03%
2020/12/21	70	20.75	1	20.80	20.80	69	16,113	0.43%
2020/12/18	1	20.70	3	20.73	20.75	-2	16,333	-0.01%
2020/12/17	1	20.65	4	20.70	20.70	-3	16,399	-0.02%
2020/12/16	6	20.71	3	20.77	20.75	3	16,431	0.02%
2020/12/15	16.1	20.55	14	20.60	20.60	2.1	16,446	0.01%
2020/12/14	18.2	20.67	0	0.00	20.65	18.2	16,425	0.11%
2020/12/11	8	20.78	1.9	20.85	20.85	6.1	16,384	0.04%
2020/12/10	36	20.52	24.3	20.60	20.60	11.7	16,209	0.07%
2020/12/09	27	20.50	1	20.55	20.60	26	15,936	0.16%
2020/12/08	38.1	20.85	17	20.84	20.85	21.1	15,427	0.14%
2020/12/07	19.1	21.20	20	21.30	21.30	-0.9	15,022	-0.01%
2020/12/04	32	21.32	11	21.31	21.35	21	14,919	0.14%
2020/12/03	13	21.22	100	21.20	21.25	-87	14,870	-0.59%
2020/12/02	10	21.23	2	21.20	21.35	8	14,919	0.05%
2020/12/01	5	21.34	25	21.40	21.40	-20	15,101	-0.13%
2020/11/30	14.1	21.30	50	21.35	21.30	-35.9	15,230	-0.24%
2020/11/27	12	21.44	1	21.45	21.40	11	14,897	0.07%
2020/11/26	2.9	21.39	0.1	21.50	21.50	2.8	14,990	0.02%
2020/11/25	0	0.00	1	21.45	21.50	-1	15,331	-0.01%
2020/11/24	13.1	21.45	5	21.48	21.50	8.1	15,346	0.05%
2020/11/23	5	21.55	0.1	21.60	21.60	4.9	15,409	0.03%
2020/11/20	7.1	21.55	1	21.65	21.60	6.1	15,382	0.04%
2020/11/19	2	21.70	20.7	21.65	21.70	-18.7	15,365	-0.12%
2020/11/18	5	21.70	63	21.74	21.80	-58	15,276	-0.38%
2020/11/17	22.1	21.60	47	21.58	21.65	-24.9	15,116	-0.16%
2020/11/16	8	21.55	8	21.60	21.65	0	15,413	0.00%
2020/11/13	0.2	21.50	3.1	21.37	21.50	-2.9	15,386	-0.02%
2020/11/12	58	21.50	53.2	21.34	21.40	4.9	15,490	0.03%
2020/11/11	6.2	21.61	45.1	21.60	21.75	-38.9	15,461	-0.25%
2020/11/10	1	21.35	17.3	21.35	21.45	-16.3	15,358	-0.11%
2020/11/09	52	20.95	16	21.08	21.05	36	15,268	0.24%
2020/11/06	2	20.73	14.3	20.77	20.90	-12.3	15,375	-0.08%
2020/11/05	25	20.68	11	20.68	20.80	14	15,553	0.09%
2020/11/04	2	20.52	2	20.55	20.50	0	15,732	0.00%
2020/11/03	0	0.00	12.2	20.52	20.60	-12.2	17,096	-0.07%
2020/11/02	9.4	20.14	4	20.38	20.45	5.4	17,755	0.03%
2020/10/30	116.1	20.10	4	20.10	20.05	112.1	18,137	0.62%	大買/鉅額交易
2020/10/29	7	20.19	1	20.25	20.15	6	18,163	0.03%
2020/10/28	7.1	20.27	21	20.25	20.30	-13.9	18,424	-0.08%
2020/10/27	17.5	20.26	15	20.25	20.40	2.5	18,600	0.01%
2020/10/26	3.9	20.32	0.2	20.45	20.40	3.7	19,031	0.02%
2020/10/23	3.9	20.36	0	0.00	20.30	3.9	19,443	0.02%
2020/10/22	4	20.18	0	0.00	20.40	4	19,734	0.02%
2020/10/21	25	20.21	0	0.00	20.20	25	19,868	0.13%
2020/10/20	22	20.23	1	20.30	20.25	21	19,924	0.11%
2020/10/19	4	20.33	2	20.50	20.35	2	19,994	0.01%
2020/10/16	19.3	20.36	0	0.00	20.30	19.3	20,192	0.10%
2020/10/15	6	20.48	4	20.49	20.45	2	20,375	0.01%
2020/10/14	4	20.64	0	0.00	20.60	4	20,450	0.02%
2020/10/13	1	20.55	1.1	20.66	20.65	-0.1	20,613	0.00%
2020/10/12	28	20.74	22	20.71	20.75	6	20,746	0.03%
2020/10/08	16	20.73	61	20.71	20.80	-45	20,795	-0.22%
2020/10/07	37.2	20.78	11	20.75	20.70	26.1	20,850	0.13%
2020/10/06	4	20.80	2	20.78	20.85	2	21,024	0.01%
2020/10/05	1	20.60	2	20.60	20.65	-1	21,185	0.00%
2020/09/30	2	20.65	2.4	20.61	20.55	-0.4	21,281	0.00%
2020/09/29	3	20.65	5	20.62	20.60	-2	21,381	-0.01%
2020/09/28	20	20.43	17	20.48	20.60	3	21,493	0.01%
2020/09/25	8	20.09	1	20.35	20.15	7	21,576	0.03%
2020/09/24	52.9	19.93	4	20.00	19.90	48.9	21,593	0.23%
2020/09/23	48.4	20.26	0	20.35	20.20	48.4	21,306	0.23%
2020/09/22	33	20.50	102.4	20.50	20.45	-69.4	21,229	-0.33%	大賣/
2020/09/21	17.5	20.76	0	0.00	20.70	17.5	21,153	0.08%
2020/09/18	4	20.84	0.7	21.00	20.90	3.3	21,191	0.02%
2020/09/17	15	20.90	0	0.00	20.85	15	21,134	0.07%
2020/09/16	16.4	21.01	6.3	21.00	21.05	10.1	21,189	0.05%
2020/09/15	8	20.91	0	0.00	21.00	8	21,158	0.04%
2020/09/14	35	20.83	15	20.85	20.90	20	21,452	0.09%
2020/09/11	1.2	20.83	1	20.85	20.90	0.2	21,704	0.00%
2020/09/10	17	20.84	1	20.75	20.90	16	21,867	0.07%
2020/09/09	21	20.74	0	0.00	20.90	21	22,015	0.10%
2020/09/08	8.7	20.88	8	20.82	20.95	0.7	22,113	0.00%
2020/09/07	19	20.80	2	20.78	20.85	17	22,380	0.08%
2020/09/04	46	20.76	0	0.00	20.70	46	22,636	0.20%
2020/09/03	25	20.82	25.4	20.95	20.90	-0.4	22,626	0.00%
2020/09/02	471	21.00	0	0.00	20.95	471	22,613	2.08%	大買/鉅額交易
2020/09/01	27	21.16	8	21.20	21.15	19	22,376	0.08%
2020/08/31	13	21.30	0	0.00	21.25	13	22,326	0.06%
2020/08/28	11.1	21.27	5	21.35	21.40	6.1	22,284	0.03%
2020/08/27	24	21.28	0	0.00	21.25	24	22,554	0.11%
2020/08/26	14	21.34	1	21.30	21.40	13	22,568	0.06%
2020/08/25	3	21.40	123	21.36	21.40	-120	22,686	-0.53%	大賣/鉅額交易
2020/08/24	30	21.42	20	21.40	21.35	10	23,389	0.04%
2020/08/21	8	21.47	2	21.50	21.55	6	23,510	0.03%
2020/08/20	49	21.49	23	21.48	21.35	26	23,586	0.11%
2020/08/19	15.2	21.85	7.2	21.94	21.80	8	23,248	0.03%
2020/08/18	8	21.74	2	21.78	21.85	6	23,146	0.03%
2020/08/17	17	21.72	32	21.60	21.85	-15	23,119	-0.06%
2020/08/14	39	21.69	2	21.70	21.65	37	23,106	0.16%
2020/08/13	62	21.86	7	21.85	21.85	55	22,898	0.24%
2020/08/12	99.2	21.80	0	0.00	21.80	99.2	22,848	0.43%
2020/08/11	104	21.97	13	21.90	21.90	91	22,657	0.40%	大買/
2020/08/10	22	22.05	4	22.09	22.05	18	22,512	0.08%
2020/08/07	107	22.06	0.2	22.20	22.05	106.8	22,375	0.48%	大買/鉅額交易
2020/08/06	30	23.84	69.8	23.87	23.90	-39.8	21,100	-0.19%
2020/08/05	14	23.59	58	23.58	23.70	-44	20,604	-0.21%
2020/08/04	24	23.45	22	23.47	23.45	2	20,273	0.01%
2020/08/03	28	23.47	0	0.00	23.35	28	20,124	0.14%
2020/07/31	4	23.63	8	23.69	23.60	-4	19,865	-0.02%
2020/07/30	30.1	23.63	10	23.70	23.80	20.1	19,824	0.10%
2020/07/29	12	23.35	328	23.45	23.55	-316	19,509	-1.62%	大賣/鉅額交易
2020/07/28	71	23.17	4	23.25	23.15	67	19,384	0.35%
2020/07/27	23	23.18	3	23.23	23.00	20	19,502	0.10%
2020/07/24	44.5	23.34	5	23.29	23.25	39.5	19,610	0.20%
2020/07/23	6	23.45	11	23.46	23.40	-5	19,689	-0.03%
2020/07/22	1	23.30	18	23.43	23.50	-17	19,983	-0.09%
2020/07/21	1	23.30	1	23.25	23.20	0	20,274	0.00%
2020/07/20	1	23.10	0	0.00	23.10	1	20,291	0.00%
2020/07/17	195	23.15	13	23.14	23.10	182	20,389	0.89%	大買/鉅額交易
2020/07/16	12	23.00	10	23.00	23.00	2	20,541	0.01%
2020/07/15	3	22.98	6.3	23.01	23.10	-3.3	20,460	-0.02%
2020/07/14	2.3	22.98	5	23.05	22.95	-2.7	20,634	-0.01%
2020/07/13	10	23.01	40	23.00	23.00	-30	20,771	-0.14%
2020/07/10	5.3	22.93	9.1	22.93	23.00	-3.8	20,880	-0.02%
2020/07/09	3	23.18	6	23.20	23.10	-3	20,974	-0.01%
2020/07/08	3	23.18	5	23.20	23.15	-2	21,036	-0.01%
2020/07/07	5	23.15	12.1	23.19	23.20	-7.1	21,085	-0.03%
2020/07/06	2	23.15	6	23.18	23.25	-4	21,036	-0.02%
2020/07/03	13	22.97	0	0.00	22.95	13	20,969	0.06%
2020/07/02	0	0.00	2	22.88	22.90	-2	21,013	-0.01%
2020/07/01	6	22.75	12	22.71	22.75	-6	21,091	-0.03%
2020/06/30	6	22.65	0	0.00	22.65	6	21,044	0.03%
2020/06/29	5	22.57	122	22.64	22.65	-117	21,241	-0.55%	大賣/鉅額交易
2020/06/24	6.5	22.70	3	22.77	22.70	3.5	21,403	0.02%
2020/06/23	7	22.61	6	22.75	22.75	1	21,747	0.00%
2020/06/22	3	22.55	1	22.65	22.65	2	21,869	0.01%
2020/06/19	126	22.51	0	0.00	22.50	126	22,331	0.56%	大買/鉅額交易
2020/06/18	28	22.61	0	0.00	22.60	28	22,537	0.12%
2020/06/17	5	22.71	0	0.00	22.80	5	22,695	0.02%
2020/06/16	2	22.85	0	0.00	22.75	2	23,541	0.01%
2020/06/15	15	22.67	0	0.00	22.60	15	24,996	0.06%
2020/06/12	8.5	22.56	5	22.82	22.85	3.5	25,738	0.01%
2020/06/11	22	23.09	1	23.45	23.00	21	26,333	0.08%
2020/06/10	1	23.30	16	23.31	23.50	-15	26,541	-0.06%
2020/06/09	8.1	23.12	0	0.00	23.10	8.1	27,478	0.03%
2020/06/08	1	23.25	13	23.19	23.20	-12	28,057	-0.04%
2020/06/05	2	23.08	20.2	23.14	23.15	-18.2	28,075	-0.06%
2020/06/04	5.1	23.16	8	23.13	23.15	-2.9	28,505	-0.01%
2020/06/03	8	23.21	28	23.12	23.20	-20	28,829	-0.07%
2020/06/02	1	23.00	0	0.00	23.10	1	28,794	0.00%
2020/06/01	2	22.90	23	22.99	22.95	-21	28,723	-0.07%
2020/05/29	0	0.00	6	22.69	22.85	-6	28,679	-0.02%
2020/05/28	6	22.63	5	22.48	22.50	1	28,147	0.00%
2020/05/27	0	0.00	2	22.50	22.60	-2	28,477	-0.01%
2020/05/26	0	0.00	37	22.36	22.30	-37	28,564	-0.13%
2020/05/25	10	21.80	7	22.05	22.10	3	28,663	0.01%
2020/05/22	20.3	22.00	1	22.20	21.95	19.3	28,784	0.07%
2020/05/21	1	22.10	20.1	22.12	22.20	-19.1	28,738	-0.07%
2020/05/20	10	22.05	0	0.00	22.10	10	28,722	0.03%
2020/05/19	0	0.00	7.2	22.05	22.10	-7.2	28,825	-0.03%
2020/05/18	9	21.80	2	21.85	21.80	7	28,773	0.02%
2020/05/15	38.2	21.86	0	0.00	21.80	38.2	28,813	0.13%
2020/05/14	9	21.89	10	21.85	21.90	-1	28,788	0.00%
2020/05/13	9	21.97	2	22.03	21.95	7	28,675	0.02%
2020/05/12	5	21.96	0	0.00	21.95	5	28,629	0.02%
2020/05/11	7	22.02	11	22.01	22.00	-4	28,507	-0.01%
2020/05/08	27.3	21.84	2	21.80	21.75	25.3	28,415	0.09%
2020/05/07	3	21.65	1	21.75	21.75	2	28,399	0.01%
2020/05/06	24	21.68	0	0.00	21.65	24	28,314	0.08%
2020/05/05	10	21.83	10	21.95	21.80	0	28,213	0.00%
2020/05/04	22	21.61	16.1	21.62	21.65	5.9	28,264	0.02%
2020/04/30	61	21.83	29	22.18	22.05	32	28,054	0.11%
2020/04/29	57	21.65	16	21.62	21.65	41	27,876	0.15%
2020/04/28	7	21.21	15	21.25	21.30	-8	27,816	-0.03%
2020/04/27	202	21.00	60	21.01	21.00	142	28,550	0.50%	大買/鉅額交易
2020/04/24	19	20.54	28	20.60	20.60	-9	28,270	-0.03%
2020/04/23	27	19.91	55	19.93	19.95	-28	27,791	-0.10%
2020/04/22	78	19.94	31.3	19.95	19.95	46.7	27,573	0.17%
2020/04/21	58	20.24	9	20.21	20.10	49	27,350	0.18%
2020/04/20	6	20.91	6.1	20.94	20.85	-0.1	27,149	0.00%
2020/04/17	24	21.08	75	21.35	21.00	-51	27,172	-0.19%
2020/04/16	11	21.00	1	21.05	21.10	10	26,963	0.04%
2020/04/15	19	21.04	35.5	21.13	21.20	-16.5	26,808	-0.06%
2020/04/14	2	20.73	35	20.75	21.00	-33	26,794	-0.12%
2020/04/13	12	20.44	0	0.00	20.35	12	26,476	0.05%
2020/04/10	5	20.54	20	20.54	20.60	-15	26,350	-0.06%
2020/04/09	23	20.09	18.8	20.10	20.15	4.2	26,141	0.02%
2020/04/08	12	19.94	1.2	19.92	19.95	10.8	26,046	0.04%
2020/04/07	11	19.80	15.8	19.80	19.75	-4.8	25,842	-0.02%
2020/04/06	5	19.44	13	19.39	19.50	-8	25,612	-0.03%
2020/04/01	4	19.56	13	19.47	19.50	-9	25,371	-0.04%
2020/03/31	34	19.54	87	19.57	19.65	-53	25,177	-0.21%
2020/03/30	16	19.49	70	19.66	19.60	-54	24,766	-0.22%
2020/03/27	66	19.87	28	19.84	19.85	38	24,421	0.16%
2020/03/26	0	0.00	46	19.34	19.45	-46	23,970	-0.19%
2020/03/25	50	19.44	88.3	19.46	19.50	-38.3	23,915	-0.16%
2020/03/24	21	18.71	35.2	18.72	18.60	-14.2	23,630	-0.06%
2020/03/23	69	18.06	19	18.11	17.95	50	23,369	0.21%
2020/03/20	88	18.35	57.9	18.27	18.65	30.1	23,198	0.13%
2020/03/19	72.6	17.66	101.2	17.67	17.25	-28.7	22,229	-0.13%	大賣/
2020/03/18	130	19.14	52.1	19.10	19.05	77.9	20,736	0.38%	大買/
2020/03/17	77.5	19.44	141.2	19.39	19.45	-63.7	19,882	-0.32%	大賣/
2020/03/16	70.4	20.31	23	20.22	20.10	47.4	18,962	0.25%
2020/03/13	105.3	20.33	32	20.48	21.15	73.3	18,356	0.40%	大買/
2020/03/12	33	21.81	36	21.80	21.80	-3	17,142	-0.02%
2020/03/11	15	22.61	6	22.78	22.65	9	16,380	0.05%
2020/03/10	48	22.59	6	22.45	22.60	42	16,170	0.26%
2020/03/09	60.5	22.75	8	22.75	22.70	52.5	15,642	0.34%
2020/03/06	13	23.27	1	23.25	23.25	12	15,037	0.08%
2020/03/05	6	23.55	15.2	23.55	23.55	-9.2	14,724	-0.06%
2020/03/04	6	23.32	20	23.35	23.50	-14	14,668	-0.10%
2020/03/03	5	23.42	20	23.40	23.50	-15	14,488	-0.10%
2020/03/02	46	23.21	16	23.28	23.20	30	14,264	0.21%
2020/02/27	10	23.73	0	0.00	23.70	10	14,559	0.07%
2020/02/26	21	23.80	3	23.80	23.90	18	14,324	0.13%
2020/02/25	4	23.93	9	23.99	24.00	-5	14,066	-0.04%
2020/02/24	19	24.10	0	0.00	24.10	19	13,918	0.14%
2020/02/21	1	24.40	10	24.46	24.40	-9	13,810	-0.07%
2020/02/20	5	24.54	11	24.70	24.50	-6	13,714	-0.04%
2020/02/19	1.1	24.55	16	24.56	24.60	-14.9	13,555	-0.11%
2020/02/18	1	24.35	2	24.27	24.40	-1	13,428	-0.01%
2020/02/17	2	24.05	4	24.18	24.20	-2	13,343	-0.01%
2020/02/14	2	24.10	6	24.09	24.10	-4	13,343	-0.03%
2020/02/13	1	24.10	2	24.10	24.10	-1	13,349	-0.01%
2020/02/12	180	24.04	1.1	24.01	24.00	178.9	13,399	1.34%	大買/鉅額交易
2020/02/11	1	24.10	53	24.10	24.10	-52	13,312	-0.39%
2020/02/10	1	23.95	1	23.95	24.05	0	13,321	0.00%
2020/02/07	6	24.01	9.1	24.03	24.10	-3.1	13,408	-0.02%
2020/02/06	0	0.00	66	24.06	24.15	-66	13,448	-0.49%
2020/02/05	0	0.00	6	23.76	23.80	-6	13,457	-0.04%
2020/02/04	8	23.43	1.2	23.57	23.55	6.8	13,309	0.05%
2020/02/03	12	23.07	66	23.05	23.45	-54	13,336	-0.40%
2020/01/31	12	23.56	2	23.75	23.60	10	13,143	0.08%
2020/01/30	54	23.64	193	23.61	23.50	-139	12,848	-1.08%	大賣/鉅額交易
2020/01/20	1	24.45	1.5	24.55	24.55	-0.5	11,839	0.00%
2020/01/17	1	24.05	0	24.25	24.35	1	11,632	0.01%
2020/01/16	0	0.00	2	24.00	24.00	-2	11,577	-0.02%
2020/01/15	181	23.95	1.3	23.96	24.00	179.7	11,652	1.54%	大買/鉅額交易
2020/01/14	0	0.00	45	24.00	24.00	-45	11,648	-0.39%
2020/01/13	13	23.69	7.1	23.65	23.90	5.9	11,468	0.05%
2020/01/10	11	23.55	3	23.58	23.60	8	11,338	0.07%
2020/01/09	4	23.40	1.1	23.50	23.50	2.9	11,236	0.03%
2020/01/08	21	23.23	0	0.00	23.25	21	11,153	0.19%
2020/01/07	6	23.57	1	23.55	23.55	5	10,817	0.05%
2020/01/06	3.4	23.71	10	23.70	23.70	-6.6	10,787	-0.06%
2020/01/03	1	23.80	3	23.80	23.85	-2	10,770	-0.02%
2020/01/02	15	23.72	0	0.00	23.70	15	10,775	0.14%
2019/12/31	3	23.77	1	23.80	23.70	2	10,678	0.02%
2019/12/30	1	23.90	2	23.95	23.95	-1	10,638	-0.01%
2019/12/27	10	23.80	6	23.85	23.95	4	10,620	0.04%
2019/12/26	6	23.80	1	23.85	23.85	5	10,649	0.05%
2019/12/25	5	23.75	0	0.00	23.85	5	10,913	0.05%
2019/12/24	0	0.00	2	23.90	23.85	-2	11,117	-0.02%
2019/12/23	3	23.87	9	23.85	23.95	-6	11,246	-0.05%
2019/12/20	6	23.95	11	24.00	23.90	-5	11,508	-0.04%
2019/12/19	5	23.96	7	24.00	24.00	-2	11,463	-0.02%
2019/12/18	1	23.60	20	23.87	23.90	-19	11,314	-0.17%
2019/12/17	3	23.33	12.1	23.59	23.60	-9.1	11,273	-0.08%
2019/12/16	5	23.19	3	23.23	23.20	2	11,028	0.02%
2019/12/13	0	0.00	20	23.26	23.30	-20	11,039	-0.18%
2019/12/12	17	22.98	3	23.10	23.10	14	10,927	0.13%
2019/12/11	3	22.97	0	0.00	22.95	3	10,866	0.03%
2019/12/04	1	22.95	1	22.90	23.00	0	11,564	0.00%
2019/12/03	0.7	23.00	0	0.00	23.00	0.7	11,580	0.01%
2019/12/02	4	22.94	0	0.00	22.90	4	11,616	0.03%
2019/11/29	4	22.91	11	22.95	22.95	-7	11,612	-0.06%
2019/11/27	2	22.98	1	23.00	23.00	1	11,783	0.01%
2019/11/26	11	22.65	8	22.97	23.00	3	11,788	0.03%
2019/11/25	6	22.81	6	22.85	22.80	0	10,965	0.00%
2019/11/22	0	0.00	0	22.90	22.90	0	11,170	0.00%
2019/11/21	0	0.00	1	22.70	22.65	-1	11,226	-0.01%
2019/11/20	0	0.00	6.1	22.88	22.90	-6.1	11,233	-0.05%
2019/11/19	10	22.80	7	22.80	22.90	3	11,302	0.03%
2019/11/18	1.1	22.61	2	22.75	22.80	-0.9	11,331	-0.01%
2019/11/15	2	22.65	1.3	22.65	22.60	0.7	11,356	0.01%
2019/11/14	0	0.00	10	22.60	22.60	-10	11,438	-0.09%
2019/11/13	8.7	22.64	11	22.70	22.60	-2.3	11,539	-0.02%
2019/11/11	4	22.63	5	22.70	22.80	-1	11,606	-0.01%
2019/11/07	2	22.75	1	22.75	22.75	1	12,405	0.01%
2019/11/06	1	22.65	2	22.80	22.75	-1	12,798	-0.01%
2019/11/05	8.8	22.65	7	22.72	22.75	1.8	12,933	0.01%
2019/11/04	4	22.58	5	22.62	22.70	-1	13,020	-0.01%
2019/11/01	2	22.45	14	22.41	22.50	-12	13,185	-0.09%
2019/10/31	21	22.37	6	22.38	22.35	15	13,385	0.11%
2019/10/30	11	22.25	10	22.34	22.35	1	13,344	0.01%
2019/10/29	0	0.00	2.1	22.30	22.30	-2.1	13,517	-0.02%
2019/10/28	6	22.28	0	0.00	22.30	6	13,625	0.04%
2019/10/25	0	0.00	1	22.20	22.30	-1	13,741	-0.01%
2019/10/24	5	22.20	17.7	22.13	22.20	-12.7	13,792	-0.09%
2019/10/23	17	22.03	0	0.00	22.00	17	13,820	0.12%
2019/10/22	0	0.00	2	22.15	22.25	-2	13,707	-0.01%
2019/10/21	0	0.00	10.2	22.08	22.20	-10.2	13,680	-0.07%
2019/10/17	3	22.10	4	22.15	22.10	-1	13,774	-0.01%
2019/10/16	0	0.00	1	22.10	22.10	-1	13,738	-0.01%
2019/10/15	2	22.00	25	22.04	22.05	-23	13,859	-0.17%
2019/10/14	0	0.00	5	22.00	22.05	-5	13,958	-0.04%
2019/10/09	11	21.90	0	0.00	21.85	11	13,990	0.08%
2019/10/08	1	22.00	2	21.95	22.10	-1	13,947	-0.01%
2019/10/07	0	0.00	4	21.90	21.90	-4	13,985	-0.03%
2019/10/04	2	21.80	17	21.91	22.00	-15	14,101	-0.11%
2019/10/03	1	21.80	0	22.00	21.80	1	14,166	0.01%
2019/10/02	1	22.05	2	22.10	21.95	-1	14,160	-0.01%
2019/10/01	23	21.90	0	22.10	22.05	23	14,155	0.16%
2019/09/27	4.2	21.85	8.1	21.95	21.80	-3.9	13,955	-0.03%
2019/09/26	0	0.00	0.1	22.10	21.95	-0.1	13,866	0.00%
2019/09/25	9	21.94	9	22.01	22.10	0	13,860	0.00%
2019/09/23	5	22.16	0	0.00	22.20	5	13,511	0.04%
2019/09/20	1	22.30	28	22.29	22.40	-27	13,608	-0.20%
2019/09/19	0	0.00	0	22.35	22.25	0	13,402	0.00%
2019/09/18	8	22.20	1.2	22.18	22.25	6.8	13,475	0.05%
2019/09/17	1	22.10	5.5	22.11	22.20	-4.5	13,455	-0.03%
2019/09/12	24	22.09	0	0.00	22.00	24	13,649	0.18%
2019/09/11	0	0.00	1	21.95	22.00	-1	13,909	-0.01%
2019/09/10	7	21.87	44	21.90	22.00	-37	13,768	-0.27%
2019/09/09	7	21.53	2	21.55	21.65	5	13,534	0.04%
2019/09/06	10	21.55	22	21.50	21.55	-12	13,409	-0.09%
2019/09/05	10	21.43	2.9	21.48	21.50	7.1	13,401	0.05%
2019/09/04	20	21.32	0	0.00	21.45	20	13,652	0.15%
2019/09/03	4	21.43	0	0.00	21.35	4	13,704	0.03%
2019/09/02	1	21.45	0	0.00	21.50	1	13,908	0.01%
2019/08/30	8	21.37	2	21.35	21.50	6	14,109	0.04%
2019/08/29	2	21.15	0	0.00	21.20	2	14,016	0.01%
2019/08/27	8	21.14	0	0.00	21.25	8	14,236	0.06%
2019/08/26	1	21.20	14	21.22	21.20	-13	14,353	-0.09%
2019/08/23	0.1	21.50	1	21.40	21.45	-0.9	14,436	-0.01%
2019/08/22	5	21.23	0	0.00	21.35	5	14,497	0.03%
2019/08/21	3	21.23	0	0.00	21.15	3	14,802	0.02%
2019/08/20	6	21.35	0	0.00	21.30	6	14,756	0.04%
2019/08/19	11	21.35	6.1	21.35	21.35	4.9	14,771	0.03%
2019/08/16	4	21.13	11.9	21.34	21.25	-7.9	14,775	-0.05%
2019/08/15	7	21.06	0	0.00	21.15	7	14,743	0.05%
2019/08/14	13	21.25	5	21.30	21.20	8	14,896	0.05%
2019/08/13	38	21.26	1	21.25	21.15	37	14,958	0.25%
2019/08/12	161	21.52	27	21.55	21.55	134	14,659	0.91%	大買/鉅額交易
2019/08/08	45	22.79	160	22.80	22.80	-115	14,130	-0.81%	大賣/鉅額交易
2019/08/07	5	22.71	15	22.70	22.70	-10	13,781	-0.07%
2019/08/06	7	22.64	1	22.90	22.80	6	13,633	0.04%
2019/08/05	5	22.91	0	0.00	23.00	5	13,534	0.04%
2019/08/02	5	22.86	5	22.85	22.95	0	13,376	0.00%
2019/08/01	10	23.08	10	23.20	23.10	0	13,283	0.00%
2019/07/31	3	23.13	20	23.30	23.40	-17	13,181	-0.13%
2019/07/29	0	0.00	5	23.15	23.10	-5	12,951	-0.04%
2019/07/26	5	23.05	5	23.10	23.10	0	13,022	0.00%
2019/07/24	0	0.00	2	23.05	23.10	-2	13,494	-0.01%
2019/07/23	0	0.00	12	23.10	23.10	-12	13,579	-0.09%
2019/07/22	6	23.10	0	0.00	23.10	6	13,645	0.04%
2019/07/19	51	23.00	43	23.10	23.10	8	13,669	0.06%
2019/07/17	0	0.00	7	23.02	23.10	-7	13,705	-0.05%
2019/07/16	4	22.95	27	22.91	23.00	-23	13,557	-0.17%
2019/07/15	5	22.85	56	22.90	22.90	-51	13,661	-0.37%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	5	22.90	6	22.87	22.90	-1	13,821	-0.01%
2019/07/10	0	0.00	2	22.80	22.85	-2	13,815	-0.01%
2019/07/09	2	22.75	0	0.00	22.70	2	13,823	0.01%
2019/07/08	1	22.75	0.1	22.80	22.75	0.9	13,857	0.01%
2019/07/05	0	0.00	10	22.80	22.85	-10	13,944	-0.07%
2019/07/04	1	22.80	0	0.00	22.80	1	14,021	0.01%
2019/07/03	1	22.75	4.1	22.68	22.75	-3.1	14,147	-0.02%
2019/07/02	3	22.67	0	0.00	22.80	3	14,214	0.02%
2019/07/01	186	22.77	5.6	22.75	22.75	180.4	14,227	1.27%	大買/鉅額交易
2019/06/28	0	0.00	11	22.79	22.80	-11	14,211	-0.08%
2019/06/27	6	22.71	1.9	22.75	22.75	4.1	14,267	0.03%
2019/06/26	1	22.70	3.3	22.76	22.70	-2.3	14,310	-0.02%
2019/06/25	2.3	22.57	4	22.71	22.70	-1.7	14,438	-0.01%
2019/06/24	10	22.50	0.1	22.65	22.70	9.9	14,435	0.07%
2019/06/20	2.3	22.64	5	22.65	22.70	-2.7	14,356	-0.02%
2019/06/19	0	0.00	13	22.67	22.70	-13	14,359	-0.09%
2019/06/18	6	22.25	12	22.26	22.30	-6	14,115	-0.04%
2019/06/17	1	22.40	0	0.00	22.20	1	14,261	0.01%
2019/06/14	0	0.00	15	22.22	22.20	-15	14,344	-0.10%
2019/06/13	15	22.07	0	22.15	22.15	15	14,388	0.10%
2019/06/12	16	21.85	14	22.00	21.95	2	14,568	0.01%
2019/06/11	3	22.45	8	22.46	22.25	-5	14,295	-0.03%
2019/06/10	0	0.00	0.7	22.75	22.75	-0.7	14,171	-0.01%
2019/06/06	1	22.65	0	0.00	22.70	1	14,044	0.01%
2019/06/05	2.3	22.50	14	22.61	22.50	-11.7	13,920	-0.08%
2019/06/04	1	22.35	21	22.51	22.60	-20	13,830	-0.14%
2019/06/03	1	22.35	0	0.00	22.35	1	13,739	0.01%
2019/05/31	1	22.20	3	22.42	22.60	-2	13,666	-0.01%
2019/05/30	5	22.35	8	22.42	22.45	-3	13,369	-0.02%
2019/05/29	0	0.00	2	22.25	22.30	-2	13,525	-0.01%
2019/05/24	0	0.00	5	22.00	22.10	-5	13,360	-0.04%
2019/05/23	0	0.00	5.1	21.90	21.90	-5.1	13,387	-0.04%
2019/05/22	2	21.98	0	0.00	21.95	2	13,370	0.01%
2019/05/21	10	22.05	9	22.04	22.20	1	13,414	0.01%
2019/05/20	0	0.00	7	21.91	21.85	-7	13,181	-0.05%
2019/05/17	8	21.61	1	21.65	21.55	7	13,055	0.05%
2019/05/16	0.4	21.60	20	21.46	21.50	-19.6	13,093	-0.15%
2019/05/15	13	21.52	0	0.00	21.50	13	13,179	0.10%
2019/05/14	4	21.36	5	21.40	21.40	-1	13,298	-0.01%
2019/05/13	12	21.60	0	0.00	21.50	12	13,300	0.09%
2019/05/10	14.5	21.66	187.7	21.76	21.60	-173.2	13,452	-1.29%	大賣/鉅額交易
2019/05/09	5	21.80	0	0.00	21.70	5	13,437	0.04%
2019/05/07	10	21.90	0	0.00	21.95	10	13,383	0.07%
2019/05/06	1.2	21.77	1	21.75	21.80	0.2	13,447	0.00%
2019/05/03	1	22.00	1	22.10	22.00	0	13,361	0.00%
2019/05/02	1	22.10	26	22.09	22.00	-25	13,187	-0.19%
2019/04/30	4	21.99	8	21.91	22.05	-4	12,997	-0.03%
2019/04/29	4	21.80	5	21.86	21.90	-1	12,813	-0.01%
2019/04/26	3	21.53	3	21.60	21.60	0	12,793	0.00%
2019/04/25	0	0.00	1	21.55	21.60	-1	12,795	-0.01%
2019/04/24	0	0.00	0	21.50	21.50	0	12,837	0.00%
2019/04/22	51	21.35	5	21.45	21.35	46	13,112	0.35%
2019/04/19	0	0.00	5	21.43	21.55	-5	13,184	-0.04%
2019/04/18	3	21.27	0	0.00	21.35	3	13,089	0.02%
2019/04/17	1	21.30	0	0.00	21.35	1	13,227	0.01%
2019/04/16	0.9	21.30	16.2	21.30	21.30	-15.3	13,163	-0.12%
2019/04/15	0.8	21.35	6	21.30	21.30	-5.2	13,179	-0.04%
2019/04/11	1	21.30	13	21.30	21.30	-12	13,060	-0.09%
2019/04/10	1	21.25	0	0.00	21.30	1	13,026	0.01%
2019/04/09	3.7	21.20	17	21.20	21.25	-13.3	13,024	-0.10%
2019/04/08	2	21.18	0	0.00	21.15	2	12,939	0.02%
2019/04/03	0	0.00	23	21.11	21.20	-23	12,791	-0.18%
2019/04/02	0	0.00	2	21.05	21.10	-2	12,674	-0.02%
2019/04/01	3	21.05	1.1	21.10	21.10	1.9	12,738	0.01%
2019/03/29	2	21.00	21.5	21.08	21.10	-19.5	12,527	-0.16%
2019/03/27	2	21.00	35	21.05	21.10	-33	12,282	-0.27%
2019/03/26	1.5	21.03	1	21.05	21.10	0.5	12,412	0.00%
2019/03/25	15	20.91	95	21.00	20.90	-80	12,408	-0.64%
2019/03/22	1	21.05	20.6	21.10	21.10	-19.6	12,398	-0.16%
2019/03/20	14	21.00	95	21.06	21.10	-81	12,349	-0.66%
2019/03/19	86.5	21.05	3	21.05	21.00	83.5	12,260	0.68%
2019/03/18	0	0.00	3	20.97	21.00	-3	12,225	-0.02%
2019/03/15	3	20.92	1	20.85	20.85	2	12,204	0.02%
2019/03/14	2	21.00	0	0.00	20.95	2	12,020	0.02%
2019/03/12	16.3	20.88	7	20.98	21.00	9.3	12,198	0.08%
2019/03/11	5	20.87	1	20.90	20.80	4	12,255	0.03%
2019/03/08	5	20.85	0	0.00	20.85	5	12,463	0.04%
2019/03/07	0	0.00	2.4	20.95	20.95	-2.4	13,755	-0.02%
2019/03/05	1	20.85	0	0.00	20.80	1	13,811	0.01%
2019/03/04	0	0.00	0.1	20.95	20.95	-0.1	13,833	0.00%
2019/02/27	1	20.70	0	0.00	20.80	1	13,662	0.01%
2019/02/26	11	20.70	0.7	20.80	20.80	10.3	13,556	0.08%
2019/02/25	10	20.70	0.5	20.80	20.80	9.5	13,491	0.07%
2019/02/22	2.2	20.69	11	20.76	20.80	-8.8	13,473	-0.07%
2019/02/21	7	20.59	1.1	20.65	20.70	5.9	13,426	0.04%
2019/02/20	0	0.00	12	20.60	20.60	-12	13,380	-0.09%
2019/02/19	1	20.60	1	20.60	20.55	0	13,330	0.00%
2019/02/18	0	0.00	1	20.65	20.60	-1	13,292	-0.01%
2019/02/15	0	0.00	10	20.50	20.50	-10	13,282	-0.08%
2019/02/14	2	20.65	0	0.00	20.60	2	13,277	0.02%
2019/02/13	100	20.60	0	0.00	20.60	100	13,139	0.76%
2019/02/12	2	20.55	18	20.60	20.60	-16	12,983	-0.12%
2019/02/11	3	20.45	15.3	20.46	20.40	-12.3	13,010	-0.09%
2019/01/30	1	20.45	0	0.00	20.40	1	12,914	0.01%
2019/01/29	3	20.27	10	20.35	20.35	-7	12,803	-0.05%
2019/01/28	0	0.00	155	20.30	20.30	-155	12,742	-1.22%	大賣/鉅額交易
2019/01/25	1	20.20	0.4	20.25	20.25	0.6	12,709	0.00%
2019/01/24	0	0.00	1	20.20	20.20	-1	12,642	-0.01%
2019/01/22	5	20.10	1	20.20	20.25	4	12,967	0.03%
2019/01/21	0	0.00	16.8	20.20	20.15	-16.8	12,872	-0.13%
2019/01/18	1	20.00	0	0.00	20.20	1	12,918	0.01%
2019/01/16	8	20.01	3	20.00	20.00	5	13,252	0.04%
2019/01/15	4	20.00	3	20.10	20.15	1	13,330	0.01%
2019/01/14	3	20.15	0	0.00	20.20	3	13,072	0.02%
2019/01/11	1	20.20	0	0.00	20.20	1	13,167	0.01%
2019/01/09	0.8	20.20	19	20.17	20.20	-18.2	13,208	-0.14%
2019/01/08	1	19.90	1	19.95	19.95	0	13,166	0.00%
2019/01/04	2	19.80	6	19.75	19.85	-4	13,757	-0.03%
2019/01/02	7	19.75	0	0.00	19.80	7	14,784	0.05%
2018/12/28	0	0.00	22	19.95	20.00	-22	14,930	-0.15%
2018/12/27	10	19.80	0	0.00	19.85	10	15,072	0.07%
2018/12/26	0	0.00	1	19.70	19.70	-1	15,158	-0.01%
2018/12/25	0	0.00	1	19.65	19.65	-1	15,243	-0.01%
2018/12/24	0	0.00	20	19.80	19.80	-20	15,418	-0.13%
2018/12/22	0	0.00	2	19.70	19.70	-2	15,400	-0.01%
2018/12/21	3	19.75	0	0.00	19.75	3	15,610	0.02%
2018/12/19	1	19.70	0	0.00	19.90	1	15,710	0.01%
2018/12/18	17	19.73	0	0.00	19.80	17	15,626	0.11%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	0	0.00	13	19.92	19.95	-13	15,718	-0.08%
2018/12/13	0	0.00	1.4	19.89	19.90	-1.4	15,678	-0.01%
2018/12/12	4	19.75	0	0.00	19.75	4	15,670	0.03%
2018/12/11	0	0.00	1.8	19.82	19.75	-1.8	15,534	-0.01%
2018/12/10	7	19.76	5	19.75	19.75	2	15,478	0.01%
2018/12/07	5	19.90	0.4	19.95	19.85	4.6	15,470	0.03%
2018/12/06	5	19.89	0	0.00	19.90	5	15,479	0.03%
2018/12/04	1	20.00	2	20.00	20.00	-1	15,341	-0.01%
2018/12/03	1	20.05	5	20.05	20.05	-4	15,249	-0.03%
2018/11/30	9	19.95	0	0.00	19.95	9	14,999	0.06%
2018/11/29	0	0.00	2	20.20	20.20	-2	13,787	-0.01%
2018/11/28	2	20.15	2	20.18	20.25	0	13,781	0.00%
2018/11/27	1.3	20.24	30	20.30	20.35	-28.7	13,689	-0.21%
2018/11/26	3	20.30	0	0.00	20.20	3	13,754	0.02%
2018/11/22	5	20.31	2	20.35	20.35	3	13,672	0.02%
2018/11/21	2	20.25	7	20.22	20.35	-5	13,660	-0.04%
2018/11/20	2	20.38	2	20.35	20.40	0	13,651	0.00%
2018/11/19	1	20.40	10	20.45	20.45	-9	13,610	-0.07%
2018/11/16	50	20.30	0	0.00	20.40	50	13,653	0.37%
2018/11/09	0	0.00	6	20.24	20.25	-6	13,745	-0.04%
2018/11/08	0	0.00	8	20.21	20.30	-8	13,805	-0.06%
2018/11/07	0	0.00	1	19.90	20.00	-1	13,680	-0.01%
2018/11/06	0	0.00	8	19.79	19.85	-8	13,744	-0.06%
2018/11/05	0	0.00	2	19.60	19.75	-2	14,503	-0.01%
2018/11/02	0	0.00	1	19.55	19.65	-1	15,174	-0.01%
2018/11/01	2	19.43	0	0.00	19.40	2	15,487	0.01%
2018/10/31	88	19.50	13	19.55	19.55	75	15,679	0.48%
2018/10/30	1	19.30	5	19.35	19.40	-4	15,741	-0.03%
2018/10/29	3	19.33	43	19.37	19.40	-40	15,706	-0.25%
2018/10/26	30	19.38	40	19.41	19.50	-10	15,824	-0.06%
2018/10/25	10	19.26	30	19.33	19.40	-20	15,814	-0.13%
2018/10/24	6	19.49	42.5	19.46	19.50	-36.5	15,712	-0.23%
2018/10/23	21	19.63	10	19.60	19.60	11	15,663	0.07%
2018/10/22	36	19.83	2	19.75	19.90	34	15,776	0.22%
2018/10/19	4	19.75	24	19.75	19.85	-20	15,905	-0.13%
2018/10/18	0	0.00	10	19.80	19.80	-10	15,881	-0.06%
2018/10/17	29	19.84	1	19.80	19.75	28	15,910	0.18%
2018/10/16	19.3	19.80	0.6	19.95	19.80	18.8	15,759	0.12%
2018/10/15	18	19.91	8	19.94	19.80	10	15,581	0.06%
2018/10/12	38.5	19.88	167	19.75	20.10	-128.5	15,337	-0.84%	大賣/鉅額交易
2018/10/11	38.2	20.08	42	20.02	19.95	-3.8	14,895	-0.03%
2018/10/09	0	0.00	18	20.61	20.60	-18	13,961	-0.13%
2018/10/08	4	20.58	20	20.51	20.50	-16	13,803	-0.12%
2018/10/05	12	20.41	0	20.50	20.40	12	13,606	0.09%
2018/10/04	6	20.54	0	0.00	20.50	6	13,384	0.04%
2018/10/03	2	20.58	6	20.60	20.55	-4	13,224	-0.03%
2018/10/02	6	20.64	5	20.75	20.60	1	13,181	0.01%
2018/10/01	10	20.85	1	20.85	20.85	9	13,018	0.07%
2018/09/28	3	20.80	10	20.75	20.80	-7	13,046	-0.05%
2018/09/27	1	20.80	5	20.93	20.95	-4	12,889	-0.03%
2018/09/26	0	0.00	0	20.90	20.80	0	12,705	0.00%
2018/09/25	1	20.70	4	20.75	20.80	-3	12,703	-0.02%
2018/09/21	8	20.69	2	20.70	20.70	6	12,669	0.05%
2018/09/20	4	20.60	0	0.00	20.60	4	12,513	0.03%
2018/09/19	0.8	20.60	1	20.50	20.55	-0.2	12,606	0.00%
2018/09/18	1	20.40	3	20.43	20.40	-2	12,690	-0.02%
2018/09/17	3	20.40	5	20.44	20.40	-2	12,752	-0.02%
2018/09/14	13	20.50	0	0.00	20.45	13	12,890	0.10%
2018/09/13	0	0.00	11	20.41	20.55	-11	13,007	-0.08%
2018/09/12	0	0.00	11	20.37	20.40	-11	13,026	-0.08%
2018/09/11	4.7	20.37	0	0.00	20.40	4.7	13,095	0.04%
2018/09/10	2	20.33	1	20.30	20.35	1	13,387	0.01%
2018/09/07	1	20.45	16	20.47	20.40	-15	13,665	-0.11%
2018/09/05	7	20.39	0	0.00	20.35	7	13,747	0.05%
2018/09/04	2	20.45	0	0.00	20.45	2	13,715	0.01%
2018/09/03	2.8	20.52	2	20.43	20.50	0.8	13,686	0.01%
2018/08/31	21	20.40	5	20.52	20.55	16	13,770	0.12%
2018/08/30	4	20.44	0	0.00	20.40	4	13,775	0.03%
2018/08/29	2	20.43	0	0.00	20.50	2	13,910	0.01%
2018/08/28	4	20.40	7	20.40	20.45	-3	13,931	-0.02%
2018/08/27	2.3	20.39	20	20.40	20.35	-17.7	13,980	-0.13%
2018/08/24	2	20.43	0	0.00	20.50	2	14,136	0.01%
2018/08/23	2	20.40	2	20.50	20.55	0	15,122	0.00%
2018/08/22	3	20.48	0	0.00	20.50	3	15,393	0.02%
2018/08/21	0	0.00	31.1	20.40	20.45	-31.1	15,264	-0.20%
2018/08/20	2	20.25	1	20.30	20.35	1	15,243	0.01%
2018/08/17	5	20.30	5	20.30	20.25	0	15,218	0.00%
2018/08/16	4	20.10	0	0.00	20.15	4	15,237	0.03%
2018/08/15	20.1	20.23	0	0.00	20.20	20.1	15,188	0.13%
2018/08/14	3	20.35	1	20.35	20.35	2	15,051	0.01%
2018/08/13	64	20.38	17	20.49	20.40	47	15,029	0.31%
2018/08/10	117	20.43	5	20.51	20.50	112	14,979	0.75%	大買/鉅額交易
2018/08/09	4	21.39	112	21.35	21.35	-108	14,262	-0.76%	大賣/鉅額交易
2018/08/08	4	21.29	39	21.26	21.30	-35	13,596	-0.26%
2018/08/07	0	0.00	48.8	21.20	21.25	-48.8	13,425	-0.36%
2018/08/06	1	21.15	18	21.15	21.20	-17	13,258	-0.13%
2018/08/03	3.4	20.95	0	0.00	21.05	3.4	13,145	0.03%
2018/08/02	5	21.01	13	21.05	20.95	-8	13,076	-0.06%
2018/08/01	1	21.00	7.7	21.02	21.05	-6.7	12,969	-0.05%
2018/07/31	1	20.95	5	21.00	21.05	-4	12,901	-0.03%
2018/07/27	21	20.95	35	20.95	21.00	-14	12,644	-0.11%
2018/07/25	1	20.75	30	20.80	20.80	-29	12,412	-0.23%
2018/07/24	3	20.80	0	0.00	20.85	3	12,438	0.02%
2018/07/20	1	20.60	0	0.00	20.70	1	12,632	0.01%
2018/07/19	8.9	20.70	0	0.00	20.60	8.9	12,655	0.07%
2018/07/18	0	0.00	10	20.70	20.75	-10	12,722	-0.08%
2018/07/17	5	20.60	1	20.70	20.60	4	12,746	0.03%
2018/07/16	3	20.65	2	20.65	20.60	1	12,769	0.01%
2018/07/13	0	0.00	1	20.60	20.65	-1	12,872	-0.01%
2018/07/11	1	20.45	10	20.35	20.40	-9	12,950	-0.07%
2018/07/10	0	0.00	1	20.40	20.50	-1	12,983	-0.01%
2018/07/09	0	0.00	4	20.30	20.35	-4	13,016	-0.03%
2018/07/06	2	20.20	5	20.25	20.25	-3	13,005	-0.02%
2018/07/05	7	20.26	0	0.00	20.20	7	12,962	0.05%
2018/07/03	3	20.32	0	0.00	20.20	3	13,139	0.02%
2018/07/02	18	20.40	0	0.00	20.30	18	13,109	0.14%
2018/06/29	1	20.35	0	0.00	20.60	1	13,082	0.01%
2018/06/28	0	0.00	11	20.40	20.35	-11	12,928	-0.09%
2018/06/27	0	0.00	9.1	20.39	20.35	-9.1	12,830	-0.07%
2018/06/26	1.2	20.41	24	20.41	20.35	-22.8	12,851	-0.18%
2018/06/25	5	20.46	0	0.00	20.45	5	12,814	0.04%
2018/06/22	4	20.46	1.1	20.56	20.65	2.9	12,807	0.02%
2018/06/21	3	20.52	1	20.55	20.50	2	12,710	0.02%
2018/06/19	8	20.49	0	0.00	20.40	8	12,743	0.06%
2018/06/15	0.6	20.75	0	0.00	20.70	0.6	12,463	0.00%
2018/06/14	1	20.75	0	0.00	20.70	1	12,164	0.01%
2018/06/13	11	20.85	5	20.95	20.90	6	12,149	0.05%
2018/06/12	52.4	20.95	0	0.00	20.90	52.4	12,537	0.42%
2018/06/11	1	21.00	0	0.00	21.10	1	12,523	0.01%
2018/06/08	3	21.00	10	21.05	21.05	-7	12,609	-0.06%
2018/06/07	3	21.00	30.1	21.02	21.10	-27.1	12,728	-0.21%
2018/06/06	0	0.00	20	20.96	21.00	-20	12,734	-0.16%
2018/06/05	1	20.85	0	0.00	20.90	1	12,607	0.01%
2018/06/04	1	20.80	6	20.76	20.85	-5	12,524	-0.04%
2018/06/01	0	0.00	11	20.48	20.75	-11	12,550	-0.09%
2018/05/31	8	20.37	0	0.00	20.35	8	12,429	0.06%
2018/05/29	3	20.95	5	20.90	20.95	-2	11,488	-0.02%
2018/05/28	6.5	20.87	2	20.85	20.95	4.5	11,623	0.04%
2018/05/25	25	20.80	2	20.80	20.85	23	11,844	0.19%
2018/05/24	10	20.75	12.2	20.70	20.75	-2.2	11,927	-0.02%
2018/05/23	9	20.64	3	20.67	20.60	6	12,047	0.05%
2018/05/22	0	0.00	2	20.75	20.70	-2	12,129	-0.02%
2018/05/21	20	20.80	0	0.00	20.80	20	12,281	0.16%
2018/05/18	6	20.79	15	20.70	20.80	-9	12,497	-0.07%
2018/05/16	1	20.60	0	0.00	20.65	1	12,786	0.01%
2018/05/15	7	20.79	5.1	20.68	20.55	1.9	13,080	0.01%
2018/05/14	0	0.00	2	20.65	20.70	-2	13,806	-0.01%
2018/05/11	1	20.45	6	20.50	20.60	-5	13,895	-0.04%
2018/05/10	0	0.00	4	20.35	20.35	-4	13,823	-0.03%
2018/05/09	3	20.33	0	0.00	20.30	3	13,841	0.02%
2018/05/07	0	0.00	16	20.31	20.30	-16	13,992	-0.11%
2018/05/04	5	20.35	0	0.00	20.30	5	13,988	0.04%
2018/05/03	1	20.40	1	20.45	20.40	0	13,969	0.00%
2018/05/02	5.9	20.46	4	20.40	20.45	1.9	14,052	0.01%
2018/04/30	0	0.00	10	20.38	20.40	-10	14,058	-0.07%
2018/04/27	5	20.31	0	0.00	20.45	5	14,028	0.04%
2018/04/26	0	0.00	4	20.50	20.50	-4	13,954	-0.03%
2018/04/24	0	0.00	11	20.45	20.50	-11	14,070	-0.08%
2018/04/23	7	20.38	1	20.45	20.50	6	14,225	0.04%
2018/04/19	0	0.00	2	20.35	20.40	-2	14,392	-0.01%
2018/04/18	0	0.00	3	20.25	20.25	-3	14,412	-0.02%
2018/04/17	11	20.24	6	20.18	20.25	5	14,531	0.03%
2018/04/13	0	0.00	6	20.30	20.30	-6	14,736	-0.04%
2018/04/12	5	20.30	0	0.00	20.35	5	14,991	0.03%
2018/04/11	0	0.00	0.1	20.35	20.30	-0.1	15,149	0.00%
2018/04/10	3	20.20	2	20.28	20.30	1	15,179	0.01%
2018/04/09	2	20.13	2	20.20	20.20	0	15,205	0.00%
2018/04/03	4	20.21	4	20.25	20.20	0	15,129	0.00%
2018/04/02	2	20.25	1.1	20.25	20.25	0.9	15,180	0.01%
2018/03/30	0	0.00	15	20.25	20.25	-15	15,169	-0.10%
2018/03/29	1	20.20	6	20.19	20.25	-5	15,097	-0.03%
2018/03/27	0	0.00	2	20.20	20.20	-2	14,848	-0.01%
2018/03/26	0	0.00	3	20.00	20.05	-3	14,743	-0.02%
2018/03/23	6	20.01	0	0.00	20.05	6	14,680	0.04%
2018/03/21	1	20.05	0	0.00	20.10	1	14,523	0.01%
2018/03/20	2	20.15	0	0.00	20.10	2	14,697	0.01%
2018/03/19	0	0.00	1	20.20	20.20	-1	14,759	-0.01%
2018/03/16	10	20.10	25	20.09	20.15	-15	14,755	-0.10%
2018/03/15	3.6	20.07	0	0.00	20.05	3.6	14,458	0.02%
2018/03/13	3	20.10	2	20.10	20.15	1	14,528	0.01%
2018/03/12	6	20.00	29	20.00	20.05	-23	14,424	-0.16%
2018/03/09	4	19.98	0	0.00	20.00	4	14,647	0.03%
2018/03/08	3	19.95	0	0.00	19.90	3	14,711	0.02%
2018/03/07	3	19.95	105	20.00	19.85	-102	14,827	-0.69%	大賣/鉅額交易
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	5	19.84	5	19.80	19.80	0	15,202	0.00%
2018/03/02	21	19.78	0.1	19.95	19.80	20.9	15,164	0.14%
2018/03/01	11	19.97	1	20.05	19.95	10	15,094	0.07%
2018/02/27	1.5	20.10	2	20.10	20.00	-0.5	15,014	0.00%
2018/02/26	2	20.05	28.1	20.05	20.10	-26.1	14,821	-0.18%
2018/02/23	14	19.98	3	20.00	19.90	11	14,730	0.07%
2018/02/22	0	0.00	1	19.75	19.85	-1	14,828	-0.01%
2018/02/21	7	19.71	0	0.00	19.75	7	14,934	0.05%
2018/02/12	16	19.47	10.5	19.46	19.45	5.5	14,828	0.04%
2018/02/09	18	19.50	0	0.00	19.45	18	14,731	0.12%
2018/02/08	2	19.65	0	0.00	19.70	2	14,738	0.01%
2018/02/07	105	19.80	2.5	19.77	19.65	102.5	14,846	0.69%	大買/鉅額交易
2018/02/06	58	19.58	0	0.00	19.50	58	14,673	0.40%
2018/02/05	23.5	19.93	6	19.98	20.10	17.5	13,880	0.13%
2018/02/01	15	20.15	29.4	20.16	20.15	-14.4	13,744	-0.10%
2018/01/31	13	19.98	0	0.00	20.15	13	13,795	0.09%
2018/01/30	10	20.14	1	20.20	20.05	9	13,776	0.07%
2018/01/29	0	0.00	6.2	20.15	20.20	-6.2	13,903	-0.04%
2018/01/26	16	20.07	62	20.08	20.05	-46	14,056	-0.33%
2018/01/25	10	19.99	5	20.09	20.10	5	14,021	0.04%
2018/01/24	1	19.90	35	19.90	20.00	-34	14,001	-0.24%
2018/01/23	0	0.00	5	19.95	20.00	-5	14,034	-0.04%
2018/01/22	3.2	19.97	0	0.00	20.00	3.2	14,205	0.02%
2018/01/19	0	0.00	7	20.04	20.05	-7	14,874	-0.05%
2018/01/18	30	20.04	7.5	20.05	20.05	22.5	15,315	0.15%
2018/01/17	13.1	20.02	11	20.00	20.05	2.1	15,281	0.01%
2018/01/16	5.5	19.96	6	20.00	20.00	-0.5	15,215	0.00%
2018/01/15	2	19.90	5	19.92	20.00	-3	15,109	-0.02%
2018/01/12	3	19.80	1	19.80	19.85	2	15,158	0.01%
2018/01/10	5	19.83	10	19.83	19.85	-5	15,259	-0.03%
2018/01/09	0	0.00	5	19.85	19.85	-5	15,173	-0.03%
2018/01/08	11	19.80	6.1	19.80	19.85	4.9	15,307	0.03%
2018/01/05	6.4	19.58	20	19.66	19.70	-13.6	15,164	-0.09%
2018/01/04	2	19.58	2	19.55	19.60	0	15,330	0.00%
2018/01/03	25	19.54	0	0.00	19.55	25	15,580	0.16%
2018/01/02	0	0.00	1	19.55	19.55	-1	15,625	-0.01%