第一金 (2892)-元大-忠孝券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.60
漲跌
--
漲幅
0.00%
成交量
21,203張
產業
上市金融類股
2236人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	60	27.35	0	0.00	27.60	60	17,667	0.34%
2024/11/19	0	0.00	202	27.88	27.95	-202	17,178	-1.18%	大賣/鉅額交易
2024/11/18	0	0.00	31.7	27.53	27.65	-31.7	16,318	-0.19%
2024/11/15	0	0.00	5.5	27.24	27.30	-5.5	15,690	-0.03%
2024/11/14	32.1	26.30	0	0.00	26.20	32.1	15,041	0.21%
2024/11/13	7.1	26.44	0	0.00	26.60	7.1	14,887	0.05%
2024/11/12	67.7	26.62	0	0.00	26.50	67.7	14,595	0.46%
2024/11/11	15	26.70	0	0.00	26.75	15	14,234	0.11%
2024/11/08	12	26.85	0	0.00	26.80	12	14,328	0.08%
2024/11/07	126	26.82	0	0.00	26.80	126	14,622	0.86%	大買/鉅額交易
2024/11/06	16	26.90	21.8	26.95	26.90	-5.8	15,006	-0.04%
2024/11/01	2.2	26.83	0	0.00	27.00	2.2	16,582	0.01%
2024/10/30	15.8	27.01	0	0.00	27.15	15.8	16,516	0.10%
2024/10/29	50.2	26.95	0	0.00	27.10	50.2	16,598	0.30%
2024/10/28	0.1	27.25	0.2	27.30	27.35	-0.1	16,654	0.00%
2024/10/25	0.2	27.30	10.8	27.21	27.35	-10.6	16,774	-0.06%
2024/10/24	0	0.00	0.1	27.20	27.25	-0.1	17,001	0.00%
2024/10/23	0.1	27.26	0	0.00	27.15	0.1	17,176	0.00%
2024/10/22	0.2	27.37	0	0.00	27.50	0.2	17,223	0.00%
2024/10/21	0.9	27.45	0	0.00	27.25	0.9	17,241	0.01%
2024/10/18	0	0.00	2.1	27.59	27.60	-2.1	17,317	-0.01%
2024/10/17	0.1	27.10	0	0.00	27.15	0.1	17,415	0.00%
2024/10/16	15.2	27.05	0	0.00	27.05	15.2	17,461	0.09%
2024/10/15	3.1	27.10	0	0.00	27.35	3.1	17,420	0.02%
2024/10/14	9.9	26.95	0	0.00	26.90	9.9	17,329	0.06%
2024/10/11	2	26.90	0	0.00	26.85	2	17,427	0.01%
2024/10/09	18.6	26.85	0	0.00	26.80	18.6	17,567	0.11%
2024/10/08	52.1	26.90	0	0.00	26.95	52.1	17,498	0.30%
2024/10/07	40.2	27.10	0	0.00	27.05	40.2	17,399	0.23%
2024/10/01	5	27.25	5	27.20	27.25	0	17,047	0.00%
2024/09/30	4.1	27.53	0	0.00	27.40	4.1	17,127	0.02%
2024/09/27	2.2	27.80	31.9	27.78	27.80	-29.7	17,158	-0.17%
2024/09/26	0.2	27.70	0	0.00	27.80	0.2	17,137	0.00%
2024/09/25	0.1	27.60	46	27.65	27.70	-45.9	17,052	-0.27%
2024/09/24	0	0.00	2.1	27.31	27.55	-2.1	17,032	-0.01%
2024/09/20	2	27.35	51	27.40	27.30	-49	17,054	-0.29%
2024/09/19	4.7	27.16	2.2	27.25	27.20	2.4	16,754	0.01%
2024/09/18	5	27.20	4.1	27.23	27.15	0.9	16,790	0.01%
2024/09/16	1.2	27.18	3	27.25	27.35	-1.8	17,042	-0.01%
2024/09/13	0	0.00	3.5	27.31	27.25	-3.5	17,124	-0.02%
2024/09/12	1.5	27.30	3	27.25	27.40	-1.5	17,232	-0.01%
2024/09/11	0	0.00	1.1	27.15	27.00	-1.1	17,138	-0.01%
2024/09/10	9	27.23	9	27.21	27.30	0	17,075	0.00%
2024/09/09	8	26.76	2	26.95	26.95	6	16,874	0.04%
2024/09/06	0	0.00	1	27.00	27.05	-1	16,808	-0.01%
2024/09/05	1.1	26.85	0	0.00	26.85	1.1	16,817	0.01%
2024/09/04	9.5	26.63	0	0.00	26.70	9.5	16,875	0.06%
2024/09/03	7	27.06	0	0.00	26.95	7	16,686	0.04%
2024/09/02	0	0.00	2	27.25	27.20	-2	16,748	-0.01%
2024/08/29	0	27.20	0.2	27.10	27.05	-0.2	16,741	0.00%
2024/08/28	0	0.00	1	27.20	27.20	-1	16,786	-0.01%
2024/08/27	3	27.30	10	27.20	27.15	-7	17,616	-0.04%
2024/08/26	0	27.45	52	27.31	27.45	-52	17,847	-0.29%
2024/08/23	0	0.00	0.5	27.25	27.10	-0.5	18,180	0.00%
2024/08/22	0	0.00	10	27.15	27.25	-10	18,239	-0.05%
2024/08/21	50	27.05	0	0.00	27.20	50	18,507	0.27%
2024/08/20	0	0.00	6.6	27.00	27.15	-6.6	18,753	-0.04%
2024/08/19	0	0.00	0.4	26.90	26.85	-0.4	19,222	0.00%
2024/08/16	3	26.92	0.1	27.05	26.85	2.9	19,506	0.01%
2024/08/15	8.7	26.72	0	0.00	26.55	8.7	19,929	0.04%
2024/08/13	1.2	26.80	4	26.93	26.80	-2.8	21,049	-0.01%
2024/08/12	10	27.10	2.3	27.16	27.00	7.7	21,062	0.04%
2024/08/09	0	0.00	0.2	27.03	26.85	-0.2	21,000	0.00%
2024/08/08	6.2	26.52	0.5	26.65	26.40	5.7	20,644	0.03%
2024/08/07	11.3	28.26	0	0.00	28.25	11.3	20,144	0.06%
2024/08/06	11	28.30	14	28.40	28.20	-3	19,803	-0.02%
2024/08/05	82.5	27.87	90	28.00	28.05	-7.5	19,387	-0.04%
2024/08/02	58.3	28.96	21.2	29.13	29.10	37.1	18,926	0.20%
2024/08/01	3.4	29.44	9.5	29.42	29.45	-6.1	18,749	-0.03%
2024/07/31	18	29.26	16	29.38	29.35	2	18,893	0.01%
2024/07/30	95.3	29.19	17.4	29.16	29.35	77.9	18,731	0.42%
2024/07/29	35	29.35	47.1	29.46	29.50	-12.1	18,681	-0.06%
2024/07/26	0	0.00	12.2	29.21	29.30	-12.2	18,481	-0.07%
2024/07/23	2	29.20	27	29.27	29.30	-25	18,502	-0.14%
2024/07/22	0	0.00	10	29.00	29.00	-10	18,451	-0.05%
2024/07/19	11	28.91	5	29.12	29.15	6	18,409	0.03%
2024/07/18	0	0.00	136.3	29.27	29.40	-136.3	18,229	-0.75%	大賣/鉅額交易
2024/07/17	36.1	28.86	0	0.00	29.00	36.1	17,927	0.20%
2024/07/16	0	0.00	91	29.05	29.00	-91	17,916	-0.51%
2024/07/15	10	28.90	11.1	28.85	29.00	-1.1	18,134	-0.01%
2024/07/12	60	28.84	2	28.85	28.90	58	18,097	0.32%
2024/07/11	100	28.90	20	28.85	28.85	80	18,034	0.44%
2024/07/10	22.1	28.70	70	28.79	28.75	-47.9	18,260	-0.26%
2024/07/09	218	28.67	2	28.60	28.65	216	18,170	1.19%	大買/鉅額交易
2024/07/08	0	0.00	13.2	28.65	28.65	-13.2	18,107	-0.07%
2024/07/05	0.2	28.57	7.7	28.60	28.60	-7.4	18,089	-0.04%
2024/07/04	2	28.50	0	0.00	28.60	2	18,172	0.01%
2024/07/03	0	0.00	17	28.39	28.45	-17	18,068	-0.09%
2024/07/02	8.5	27.97	0	0.00	28.00	8.5	17,911	0.05%
2024/07/01	68.1	28.05	4	28.10	28.00	64.1	18,108	0.35%
2024/06/28	5.3	28.01	3.6	28.08	28.10	1.7	18,137	0.01%
2024/06/27	0.2	27.90	3	27.90	28.00	-2.8	18,052	-0.02%
2024/06/26	0.4	28.01	0	0.00	28.00	0.4	18,086	0.00%
2024/06/24	3.1	27.95	21	28.05	28.15	-17.9	18,037	-0.10%
2024/06/21	61	28.00	0	0.00	28.00	61	17,998	0.34%
2024/06/20	1.1	28.00	0.2	28.11	28.10	0.9	17,764	0.01%
2024/06/19	0.2	28.10	2.1	28.17	28.10	-1.9	17,778	-0.01%
2024/06/18	0.5	27.95	10	27.96	28.10	-9.5	17,832	-0.05%
2024/06/17	0.1	28.00	28.6	28.00	27.95	-28.5	17,950	-0.16%
2024/06/14	1.1	27.85	0	27.80	27.95	1.1	17,971	0.01%
2024/06/13	3.1	27.80	0.2	27.70	27.80	2.9	18,027	0.02%
2024/06/11	10	27.90	0	0.00	27.80	10	18,774	0.05%
2024/06/07	8	27.82	5	27.85	27.80	3	18,801	0.02%
2024/06/06	14	27.55	13	27.56	27.50	1	18,763	0.01%
2024/06/05	6.1	27.49	0.1	27.60	27.45	6	18,680	0.03%
2024/06/04	74.1	27.45	5.1	27.53	27.45	69	18,695	0.37%
2024/06/03	20	27.55	10.2	27.60	27.55	9.8	18,652	0.05%
2024/05/31	13.3	27.52	0	0.00	27.50	13.3	18,618	0.07%
2024/05/30	60.1	27.50	0	0.00	27.30	60.1	17,908	0.34%
2024/05/29	38	27.74	0	0.00	27.60	38	17,838	0.21%
2024/05/28	10.1	28.21	0	0.00	28.05	10.1	17,463	0.06%
2024/05/27	15	28.10	1	28.15	28.30	14	17,715	0.08%
2024/05/24	5.1	28.26	0	0.00	28.20	5.1	17,476	0.03%
2024/05/23	1	28.25	104.2	28.40	28.95	-103.2	17,302	-0.60%	大賣/鉅額交易
2024/05/21	3.1	28.18	33	28.45	28.35	-29.9	16,388	-0.18%
2024/05/20	26	28.42	131.1	28.79	28.90	-105.1	15,840	-0.66%	大賣/鉅額交易
2024/05/17	20	27.90	20.2	28.00	28.05	-0.2	14,951	0.00%
2024/05/16	0.1	27.75	91.6	27.75	27.75	-91.5	14,519	-0.63%
2024/05/15	2	27.60	2	27.75	27.60	0	14,407	0.00%
2024/05/14	6.2	27.45	2	27.43	27.40	4.2	14,495	0.03%
2024/05/13	21	27.68	0	0.00	27.80	21	14,403	0.15%
2024/05/10	0.1	27.80	34	27.88	27.90	-33.9	14,308	-0.24%
2024/05/09	0.1	27.90	0	0.00	27.75	0.1	14,213	0.00%
2024/05/08	1	27.80	4	28.00	28.00	-3	14,187	-0.02%
2024/05/07	0	0.00	1	27.85	27.80	-1	14,080	-0.01%
2024/05/06	1	27.85	16	27.70	27.90	-15	14,004	-0.11%
2024/05/03	0.1	27.45	1.1	27.50	27.40	-1	13,683	-0.01%
2024/05/02	10	27.45	1.9	27.42	27.35	8.1	13,648	0.06%
2024/04/30	0	0.00	1.6	27.44	27.35	-1.6	13,538	-0.01%
2024/04/29	2	27.30	1	27.30	27.50	1	13,486	0.01%
2024/04/26	1	26.95	0	0.00	26.95	1	13,225	0.01%
2024/04/25	0.1	27.00	0	0.00	26.90	0.1	13,260	0.00%
2024/04/24	0.4	27.16	2.1	27.15	27.20	-1.7	13,199	-0.01%
2024/04/23	2.1	26.98	2.4	27.07	27.15	-0.3	13,552	0.00%
2024/04/22	0	0.00	8	27.10	27.10	-8	13,709	-0.06%
2024/04/19	44.3	26.56	0.5	27.00	26.65	43.8	13,683	0.32%
2024/04/18	9	26.90	0.8	26.90	26.90	8.2	13,366	0.06%
2024/04/17	4.1	26.82	0	0.00	26.90	4.1	13,304	0.03%
2024/04/16	6.6	26.91	9	26.85	26.75	-2.4	13,255	-0.02%
2024/04/15	3	27.25	1	27.30	27.20	2	12,912	0.02%
2024/04/12	60.6	27.25	3	27.25	27.35	57.6	12,922	0.45%
2024/04/11	10	27.45	0	0.00	27.45	10	12,870	0.08%
2024/04/09	4.1	27.55	11.1	27.53	27.55	-7	12,897	-0.05%
2024/04/08	0	0.00	9	27.37	27.45	-9	12,933	-0.07%
2024/04/03	1.3	27.22	0	0.00	27.15	1.3	12,931	0.01%
2024/04/02	5	27.70	0	0.00	27.75	5	12,738	0.04%
2024/04/01	0	0.00	12	27.76	27.75	-12	12,763	-0.09%
2024/03/29	13	27.71	11	27.70	27.70	2	12,727	0.02%
2024/03/28	1	27.55	0.9	27.60	27.60	0.1	12,575	0.00%
2024/03/27	0	0.00	4	27.78	27.70	-4	12,472	-0.03%
2024/03/26	2	27.75	117	27.70	27.80	-115	12,502	-0.92%	大賣/鉅額交易
2024/03/25	12	27.63	4	27.55	27.70	8	12,610	0.06%
2024/03/22	0	0.00	2.7	27.50	27.60	-2.7	12,632	-0.02%
2024/03/21	6	27.50	6.6	27.59	27.55	-0.6	12,499	0.00%
2024/03/20	0	0.00	1	27.30	27.20	-1	12,578	-0.01%
2024/03/19	5	27.40	1	27.45	27.35	4	12,480	0.03%
2024/03/18	0	0.00	1	27.55	27.45	-1	12,439	-0.01%
2024/03/15	1	27.45	2	27.60	27.60	-1	12,363	-0.01%
2024/03/14	1	27.60	6	27.58	27.65	-5	11,837	-0.04%
2024/03/13	10	27.25	13	27.20	27.25	-3	11,503	-0.03%
2024/03/12	2	27.05	66	27.11	27.05	-64	11,330	-0.56%
2024/03/11	2	27.08	13.2	27.16	27.05	-11.2	11,319	-0.10%
2024/03/08	0	0.00	5.1	27.10	27.10	-5.1	11,310	-0.05%
2024/03/07	1	27.00	0	0.00	27.00	1	11,333	0.01%
2024/03/06	1	27.00	1.1	27.01	27.10	-0.1	11,411	0.00%
2024/03/05	2	26.90	0	0.00	26.90	2	11,789	0.02%
2024/03/04	15	26.95	9.2	26.85	26.95	5.8	11,792	0.05%
2024/03/01	1	27.10	0.1	27.10	27.05	0.9	11,812	0.01%
2024/02/29	2.2	27.06	3	27.20	27.10	-0.8	11,947	-0.01%
2024/02/27	0	0.00	1	27.00	26.90	-1	11,741	-0.01%
2024/02/26	6	26.97	0	0.00	26.90	6	11,702	0.05%
2024/02/23	0.1	27.20	2	27.18	27.15	-1.9	11,600	-0.02%
2024/02/22	0	0.00	3	27.25	27.25	-3	11,877	-0.03%
2024/02/21	10.1	27.15	14	27.25	27.20	-3.9	11,862	-0.03%
2024/02/19	0	0.00	15.2	27.10	27.20	-15.2	12,068	-0.13%
2024/02/15	16.1	26.75	9	26.76	26.75	7.1	12,089	0.06%
2024/02/05	0.1	26.90	0	0.00	26.80	0.1	11,901	0.00%
2024/02/02	0	0.00	2	27.00	27.00	-2	11,830	-0.02%
2024/02/01	0.2	26.70	0.1	26.90	26.90	0.1	11,822	0.00%
2024/01/31	2	26.45	0	0.00	26.60	2	11,711	0.02%
2024/01/30	14.2	26.58	0	0.00	26.50	14.2	11,655	0.12%
2024/01/29	65	26.85	6	26.80	26.80	59	11,718	0.50%
2024/01/26	0.1	26.85	1.2	26.94	26.85	-1.1	11,764	-0.01%
2024/01/25	31	26.65	0	26.70	26.65	31	11,726	0.26%
2024/01/24	11	26.59	5	26.55	26.60	6	11,714	0.05%
2024/01/23	3	26.45	0	0.00	26.50	3	11,731	0.03%
2024/01/22	4	26.41	0	0.00	26.40	4	11,756	0.03%
2024/01/19	1.1	26.45	5.3	26.42	26.45	-4.2	11,730	-0.04%
2024/01/18	18.5	26.29	0	0.00	26.20	18.5	11,764	0.16%
2024/01/17	36.8	26.25	0	0.00	26.10	36.8	11,754	0.31%
2024/01/16	17.1	26.57	2	26.50	26.50	15.1	11,459	0.13%
2024/01/15	2.1	26.86	2	26.95	26.80	0.1	11,258	0.00%
2024/01/12	1	26.95	0	0.00	26.90	1	11,395	0.01%
2024/01/11	10	27.00	0	27.05	27.05	10	11,438	0.09%
2024/01/09	0.1	27.20	0	0.00	27.05	0.1	11,468	0.00%
2024/01/08	4.1	27.11	3	27.28	27.25	1.1	11,481	0.01%
2024/01/05	0	0.00	2.3	27.19	27.00	-2.3	11,476	-0.02%
2024/01/04	2	27.13	0.6	27.15	27.00	1.4	11,549	0.01%
2024/01/03	11	26.90	1	27.10	27.00	10	11,752	0.09%
2024/01/02	3	27.25	0	0.00	27.25	3	11,700	0.03%
2023/12/29	5.1	27.32	4	27.33	27.40	1.1	11,710	0.01%
2023/12/27	0	0.00	1	27.00	27.20	-1	11,954	-0.01%
2023/12/26	3	26.82	0.1	27.00	27.00	2.9	11,949	0.02%
2023/12/22	1	26.80	0	0.00	26.75	1	12,098	0.01%
2023/12/21	17	26.67	0	0.00	26.80	17	12,206	0.14%
2023/12/20	38	26.90	2	27.00	26.90	36	12,190	0.30%
2023/12/19	68.5	27.29	1.9	27.20	27.20	66.6	12,031	0.55%
2023/12/18	1.2	27.36	0	0.00	27.50	1.2	12,109	0.01%
2023/12/15	0	0.00	4.1	27.54	27.35	-4.1	12,182	-0.03%
2023/12/14	1.2	27.69	22	27.55	27.60	-20.9	11,961	-0.17%
2023/12/13	57.1	27.30	0	0.00	27.40	57.1	11,858	0.48%
2023/12/12	5	27.45	0.4	27.50	27.50	4.6	12,137	0.04%
2023/12/11	1	27.50	0.1	27.60	27.55	0.9	12,210	0.01%
2023/12/06	0	0.00	10.9	27.55	27.60	-10.9	12,344	-0.09%
2023/12/05	31	27.20	0	0.00	27.35	31	12,239	0.25%
2023/12/04	31	27.30	0.5	27.45	27.35	30.5	12,220	0.25%
2023/12/01	13	27.43	0.1	27.50	27.35	12.9	12,174	0.11%
2023/11/30	0	0.00	35.1	27.70	27.70	-35.1	12,014	-0.29%
2023/11/29	0	0.00	0.1	27.80	27.50	-0.1	11,585	0.00%
2023/11/28	0	0.00	0.1	27.75	27.60	-0.1	11,458	0.00%
2023/11/27	5	27.55	2	27.65	27.45	3	11,698	0.03%
2023/11/24	0	0.00	3.1	27.85	27.65	-3.1	11,623	-0.03%
2023/11/22	0	0.00	3	27.70	27.70	-3	11,480	-0.03%
2023/11/21	1	27.70	403	27.60	27.85	-402	11,594	-3.47%	大賣/鉅額交易
2023/11/20	300	27.25	1.3	27.40	27.45	298.7	11,446	2.61%	大買/鉅額交易
2023/11/17	0.1	27.45	6	27.49	27.55	-5.9	11,503	-0.05%
2023/11/16	0	0.00	8.1	27.40	27.50	-8.1	11,395	-0.07%
2023/11/15	2	27.05	0	0.00	27.15	2	11,271	0.02%
2023/11/14	1	26.90	3	26.95	26.95	-2	11,277	-0.02%
2023/11/13	6	26.82	0	0.00	26.90	6	11,486	0.05%
2023/11/10	2	26.80	2	26.85	26.85	0	11,695	0.00%
2023/11/09	0	0.00	1	26.95	26.80	-1	11,906	-0.01%
2023/11/08	3.5	26.84	0	0.00	26.85	3.5	12,160	0.03%
2023/11/06	7	26.85	9.7	26.85	26.90	-2.7	13,334	-0.02%
2023/11/03	1	26.65	6	26.69	26.70	-5	13,520	-0.04%
2023/11/01	0	0.00	4	26.00	26.15	-4	13,861	-0.03%
2023/10/31	2.6	25.96	0	0.00	25.90	2.6	14,169	0.02%
2023/10/30	5	25.95	1	26.00	25.90	4	14,466	0.03%
2023/10/27	5.7	26.01	0	0.00	26.00	5.7	14,522	0.04%
2023/10/26	0	0.00	3	25.85	25.85	-3	14,678	-0.02%
2023/10/25	1.7	26.02	5	26.08	25.95	-3.3	14,611	-0.02%
2023/10/24	4.5	26.00	6	26.03	26.00	-1.5	14,735	-0.01%
2023/10/23	10	26.10	0	0.00	26.00	10	14,869	0.07%
2023/10/20	4	26.04	60.7	26.10	26.20	-56.7	14,880	-0.38%
2023/10/19	122	26.41	0	0.00	26.40	122	14,692	0.83%	大買/鉅額交易
2023/10/18	1	26.70	1	26.65	26.70	0	14,710	0.00%
2023/10/17	8.8	26.63	1	26.60	26.65	7.8	14,709	0.05%
2023/10/16	2	26.75	0	0.00	26.75	2	14,736	0.01%
2023/10/13	0.8	26.85	8	26.75	26.70	-7.2	14,838	-0.05%
2023/10/12	0	0.00	6	26.91	27.00	-6	14,904	-0.04%
2023/10/11	25	26.64	12.6	26.70	26.85	12.4	14,925	0.08%
2023/10/06	5	26.48	17	26.43	26.55	-12	14,759	-0.08%
2023/10/05	0.9	26.30	0	0.00	26.20	0.9	14,787	0.01%
2023/10/04	40.9	26.05	0	0.00	26.00	40.9	14,770	0.28%
2023/10/03	2.5	26.49	0	0.00	26.40	2.5	14,554	0.02%
2023/10/02	13	26.53	26.7	26.55	26.55	-13.7	14,675	-0.09%
2023/09/28	3	26.53	6.2	26.55	26.55	-3.2	14,899	-0.02%
2023/09/27	5.7	26.46	0	0.00	26.50	5.7	14,900	0.04%
2023/09/26	11.9	26.56	1.1	26.64	26.55	10.8	14,850	0.07%
2023/09/25	1	26.85	2.5	26.71	26.90	-1.5	14,744	-0.01%
2023/09/22	2.6	26.63	0	0.00	26.65	2.6	14,802	0.02%
2023/09/21	11.4	26.60	8.1	26.65	26.55	3.3	14,822	0.02%
2023/09/20	2	26.92	4	27.00	27.00	-2	14,912	-0.01%
2023/09/19	0	0.00	1	27.05	27.10	-1	14,854	-0.01%
2023/09/18	0	0.00	2	26.98	27.00	-2	14,960	-0.01%
2023/09/15	31	26.95	0	0.00	26.90	31	15,054	0.21%
2023/09/14	8	26.95	9	27.02	27.10	-1	14,807	-0.01%
2023/09/13	16	26.65	0	0.00	26.75	16	14,706	0.11%
2023/09/12	0.5	26.78	0	0.00	26.75	0.5	14,916	0.00%
2023/09/11	0.1	26.60	0	0.00	26.60	0.1	14,954	0.00%
2023/09/07	4.4	26.42	1	26.45	26.45	3.4	15,063	0.02%
2023/09/06	1.7	26.52	0.2	26.55	26.40	1.5	15,125	0.01%
2023/09/05	0	0.00	4	26.59	26.60	-4	15,065	-0.03%
2023/09/04	3.2	26.52	0	0.00	26.60	3.2	15,105	0.02%
2023/09/01	3.1	26.52	0	26.55	26.45	3.1	15,193	0.02%
2023/08/31	16.4	26.49	0	0.00	26.30	16.4	15,220	0.11%
2023/08/30	1.1	26.71	0	0.00	26.70	1.1	14,856	0.01%
2023/08/29	6	26.50	4	26.60	26.70	2	14,995	0.01%
2023/08/28	4.5	26.60	0	0.00	26.55	4.5	15,349	0.03%
2023/08/25	2	26.55	0	0.00	26.25	2	16,008	0.01%
2023/08/24	0	0.00	14	26.43	26.45	-14	16,016	-0.09%
2023/08/23	5	26.30	0	0.00	26.30	5	15,980	0.03%
2023/08/22	3.1	26.20	0	0.00	26.25	3.1	15,982	0.02%
2023/08/21	0.7	26.31	0	0.00	26.25	0.7	16,085	0.00%
2023/08/18	7.6	26.27	10	26.54	26.20	-2.4	16,093	-0.02%
2023/08/17	33.1	25.87	8	25.91	26.10	25.1	16,002	0.16%
2023/08/16	37.1	26.10	117.3	26.15	26.10	-80.2	15,857	-0.51%	大賣/
2023/08/15	22.2	26.57	8	26.63	26.50	14.2	15,730	0.09%
2023/08/14	81.1	26.92	30	26.85	26.85	51.1	15,664	0.33%
2023/08/11	25.4	27.41	2	27.75	27.20	23.4	15,622	0.15%
2023/08/10	60	29.18	23	29.18	29.25	37	14,981	0.25%
2023/08/09	10	29.15	2	29.00	29.15	8	14,518	0.06%
2023/08/08	22	28.89	1.2	28.87	28.85	20.8	14,259	0.15%
2023/08/07	10	28.94	5	28.99	28.95	5	14,089	0.04%
2023/08/04	24	28.82	0	0.00	28.75	24	13,884	0.17%
2023/08/02	48.1	28.86	0	0.00	28.90	48.1	13,674	0.35%
2023/08/01	2.9	29.15	1	29.15	29.25	1.9	13,459	0.01%
2023/07/31	2	29.05	35	29.17	29.05	-33	13,406	-0.25%
2023/07/28	23	28.79	1.4	28.76	28.80	21.6	13,397	0.16%
2023/07/27	95.1	28.60	8.1	28.63	28.70	87	13,514	0.64%
2023/07/26	1	28.70	3	28.45	28.70	-2	13,506	-0.01%
2023/07/25	1	28.20	5	28.25	28.35	-4	13,371	-0.03%
2023/07/24	0.1	28.10	0	0.00	28.05	0.1	13,347	0.00%
2023/07/21	13.1	28.15	0	0.00	28.20	13.1	13,466	0.10%
2023/07/20	5	28.23	0	0.00	28.30	5	13,569	0.04%
2023/07/19	0.2	28.21	0	0.00	28.15	0.2	13,525	0.00%
2023/07/18	0	0.00	5	28.37	28.30	-5	13,445	-0.04%
2023/07/17	0	0.00	3	28.25	28.25	-3	13,284	-0.02%
2023/07/14	4	28.05	21.3	28.07	28.15	-17.3	13,188	-0.13%
2023/07/13	1.1	27.95	2	27.90	27.90	-0.9	13,078	-0.01%
2023/07/12	60	27.65	0	0.00	27.90	60	13,048	0.46%
2023/07/11	6	27.69	7	27.71	27.80	-1	13,029	-0.01%
2023/07/10	3.1	27.35	0	0.00	27.30	3.1	12,990	0.02%
2023/07/07	6	27.18	5.8	27.13	27.20	0.2	12,914	0.00%
2023/07/06	12.3	27.50	0	0.00	27.40	12.3	12,789	0.10%
2023/07/05	10	27.80	0	0.00	27.80	10	12,500	0.08%
2023/07/04	1	27.65	0	0.00	27.80	1	12,439	0.01%
2023/07/03	3	27.78	0	0.00	27.70	3	12,482	0.02%
2023/06/29	0	0.00	3	27.55	27.70	-3	12,489	-0.02%
2023/06/28	61	27.60	0	0.00	27.65	61	12,480	0.49%
2023/06/27	1	27.75	15	27.70	27.70	-14	12,251	-0.11%
2023/06/21	4	27.90	0	0.00	27.90	4	12,181	0.03%
2023/06/20	0.3	27.90	0	0.00	27.80	0.3	12,192	0.00%
2023/06/19	0	0.00	0.1	27.78	27.80	-0.1	12,148	0.00%
2023/06/16	5	27.65	2	27.80	27.60	3	12,157	0.02%
2023/06/15	66	27.65	0	0.00	27.70	66	12,060	0.55%
2023/06/14	0.4	28.00	2	27.90	27.85	-1.6	12,098	-0.01%
2023/06/13	2.2	27.95	0	0.00	27.90	2.2	12,293	0.02%
2023/06/12	0	0.00	1.3	28.00	27.90	-1.3	12,397	-0.01%
2023/06/09	0	0.00	3	27.98	27.95	-3	12,589	-0.02%
2023/06/08	1.1	27.99	1	27.90	27.95	0.1	12,812	0.00%
2023/06/07	0	0.00	1	27.80	27.90	-1	12,920	-0.01%
2023/06/06	1	27.85	0	0.00	27.75	1	12,970	0.01%
2023/06/05	0	0.00	3	27.87	27.75	-3	12,977	-0.02%
2023/06/02	61	27.60	1	27.55	27.60	60	12,869	0.47%
2023/06/01	104.2	27.70	3	27.70	27.65	101.2	12,829	0.79%	大買/鉅額交易
2023/05/31	0.1	28.00	15	28.07	28.10	-14.9	12,634	-0.12%
2023/05/30	3	27.97	2	28.08	28.10	1	12,213	0.01%
2023/05/29	2.1	27.81	1	28.00	28.00	1.1	12,487	0.01%
2023/05/26	1	27.70	0	27.80	27.75	1	13,131	0.01%
2023/05/25	63.1	27.70	0	0.00	27.75	63.1	13,228	0.48%
2023/05/24	0.1	28.00	30	27.90	28.00	-29.9	13,321	-0.22%
2023/05/23	0	0.00	6	28.02	28.15	-6	13,239	-0.05%
2023/05/22	10	28.05	1	28.10	28.00	9	13,275	0.07%
2023/05/19	0	0.00	19	28.00	28.10	-19	13,337	-0.14%
2023/05/18	0	0.00	8.1	27.97	28.05	-8.1	13,359	-0.06%
2023/05/17	0	0.00	48	27.81	27.90	-48	13,333	-0.36%
2023/05/16	0	0.00	184.1	27.45	27.55	-184.1	13,251	-1.39%	大賣/鉅額交易
2023/05/15	0	0.00	1	27.40	27.40	-1	13,290	-0.01%
2023/05/12	7.2	27.34	0	0.00	27.25	7.2	13,371	0.05%
2023/05/11	0	0.00	5	27.40	27.50	-5	13,383	-0.04%
2023/05/10	0	0.00	9	27.49	27.50	-9	13,390	-0.07%
2023/05/09	0	0.00	19.2	27.49	27.55	-19.2	13,446	-0.14%
2023/05/08	10	27.40	54	27.40	27.40	-44	13,541	-0.32%
2023/05/04	1	27.00	0	0.00	27.05	1	13,797	0.01%
2023/05/03	15	27.06	2	27.08	26.95	13	13,896	0.09%
2023/05/02	10	27.10	10	27.20	27.20	0	14,475	0.00%
2023/04/28	0	0.00	4	27.03	27.10	-4	15,051	-0.03%
2023/04/27	5	26.90	1.2	27.04	27.00	3.8	15,111	0.03%
2023/04/26	0	0.00	2	27.05	27.05	-2	15,197	-0.01%
2023/04/25	6.2	26.90	2.4	26.86	26.90	3.8	15,143	0.03%
2023/04/24	3	26.85	0	0.00	26.95	3	15,189	0.02%
2023/04/21	0	0.00	10	26.87	26.90	-10	15,471	-0.06%
2023/04/20	0	0.00	4.8	26.81	26.80	-4.8	15,606	-0.03%
2023/04/19	3	26.90	0	0.00	26.85	3	15,900	0.02%
2023/04/18	0	0.00	8.1	26.84	26.90	-8.1	15,936	-0.05%
2023/04/17	0	0.00	0.1	26.81	26.75	-0.1	16,033	0.00%
2023/04/14	0	0.00	77.4	26.80	26.85	-77.4	16,040	-0.48%
2023/04/13	0	0.00	1	26.75	26.75	-1	16,146	-0.01%
2023/04/12	1	26.65	9	26.69	26.70	-8	16,240	-0.05%
2023/04/11	0	0.00	1.1	26.65	26.65	-1.1	16,365	-0.01%
2023/04/10	3	26.48	0.2	26.60	26.55	2.8	16,346	0.02%
2023/04/07	1	26.55	0	0.00	26.50	1	16,357	0.01%
2023/04/06	1	26.50	6	26.58	26.60	-5	16,385	-0.03%
2023/03/31	5	26.45	2	26.40	26.45	3	16,314	0.02%
2023/03/29	1	26.40	25	26.45	26.45	-24	16,253	-0.15%
2023/03/28	25	26.31	0.3	26.35	26.25	24.7	16,262	0.15%
2023/03/27	1	26.30	1	26.40	26.35	0	16,325	0.00%
2023/03/24	1.1	26.26	3	26.20	26.35	-1.9	16,501	-0.01%
2023/03/23	0	0.00	8.1	26.28	26.40	-8.1	16,490	-0.05%
2023/03/22	23	26.11	52.1	26.10	26.20	-29.1	16,504	-0.18%
2023/03/21	1.1	25.95	3.8	26.04	25.85	-2.7	16,642	-0.02%
2023/03/20	5	25.56	0	0.00	25.65	5	16,642	0.03%
2023/03/17	12.3	25.83	2	25.85	25.80	10.3	16,569	0.06%
2023/03/16	9	25.68	4	25.80	25.80	5	16,434	0.03%
2023/03/15	11.1	26.03	0	0.00	25.90	11.1	16,402	0.07%
2023/03/14	9.8	26.02	5	26.00	26.00	4.8	16,502	0.03%
2023/03/13	4	26.24	5	26.20	26.25	-1	16,301	-0.01%
2023/03/10	2	26.35	20	26.40	26.35	-18	16,140	-0.11%
2023/03/09	5.1	26.60	0	0.00	26.65	5.1	16,124	0.03%
2023/03/08	0	0.00	3	26.70	26.75	-3	16,685	-0.02%
2023/03/07	0	0.00	3	26.63	26.70	-3	16,765	-0.02%
2023/03/06	14	26.46	0	0.00	26.45	14	16,949	0.08%
2023/03/03	5	26.34	10	26.30	26.35	-5	16,939	-0.03%
2023/03/02	46.1	26.31	0	0.00	26.30	46.1	16,937	0.27%
2023/03/01	20.9	26.53	0	0.00	26.60	20.9	16,798	0.12%
2023/02/24	0	0.00	2.7	26.92	26.80	-2.7	16,412	-0.02%
2023/02/23	11	26.86	5	26.97	27.05	6	15,735	0.04%
2023/02/22	1.5	26.77	5.5	26.78	26.95	-4	15,670	-0.03%
2023/02/20	5	26.55	9	26.84	26.75	-4	15,648	-0.03%
2023/02/17	10	26.45	0	0.00	26.50	10	15,627	0.06%
2023/02/14	0.4	26.65	1	26.60	26.70	-0.6	15,762	0.00%
2023/02/13	3	26.52	1	26.50	26.60	2	15,693	0.01%
2023/02/10	12.1	26.17	1	26.30	26.35	11.1	15,634	0.07%
2023/02/09	22.1	26.10	4	26.15	26.15	18.1	15,601	0.12%
2023/02/08	6	26.13	0	0.00	26.10	6	15,647	0.04%
2023/02/07	2	26.08	0	0.00	26.10	2	15,721	0.01%
2023/02/06	2	26.05	0.4	26.15	26.05	1.6	15,680	0.01%
2023/02/03	8	26.14	0	0.00	26.20	8	15,560	0.05%
2023/02/02	9	26.15	1.1	26.16	26.15	7.9	15,462	0.05%
2023/02/01	3.6	26.16	10	26.10	26.30	-6.4	15,246	-0.04%
2023/01/31	86.1	26.20	92.8	26.30	26.10	-6.7	15,176	-0.04%
2023/01/30	4.1	26.61	0.1	26.95	26.90	4	14,530	0.03%
2023/01/17	0.3	26.75	0	0.00	26.75	0.3	14,000	0.00%
2023/01/16	2	26.68	5	26.65	26.70	-3	14,044	-0.02%
2023/01/13	4	26.56	0	0.00	26.45	4	14,017	0.03%
2023/01/12	18.3	26.51	1	26.40	26.45	17.3	14,308	0.12%
2023/01/11	4.2	26.74	5	27.00	26.80	-0.8	14,215	-0.01%
2023/01/10	0.1	27.10	3	27.05	27.10	-2.9	14,050	-0.02%
2023/01/09	2.1	26.95	30.5	26.96	27.00	-28.4	14,075	-0.20%
2023/01/06	0	0.00	0.1	26.50	26.50	-0.1	13,996	0.00%
2023/01/05	1	26.35	8	26.48	26.50	-7	14,269	-0.05%
2023/01/03	2.1	26.27	1	26.15	26.30	1.1	14,570	0.01%
2022/12/30	0	0.00	1	26.60	26.50	-1	14,499	-0.01%
2022/12/29	0	0.00	4	26.15	26.10	-4	14,570	-0.03%
2022/12/28	1	26.35	3.2	26.39	26.25	-2.2	14,600	-0.02%
2022/12/27	0	0.00	4.1	26.50	26.50	-4.1	14,844	-0.03%
2022/12/26	0.1	26.40	0	0.00	26.40	0.1	15,067	0.00%
2022/12/22	0.1	26.40	0	0.00	26.40	0.1	15,528	0.00%
2022/12/21	0	0.00	6	26.24	26.30	-6	15,797	-0.04%
2022/12/20	1.1	26.35	0	0.00	26.30	1.1	15,983	0.01%
2022/12/19	0	0.00	5	26.25	26.30	-5	16,092	-0.03%
2022/12/15	10	26.25	1	26.25	26.40	9	16,007	0.06%
2022/12/13	10	26.40	10	26.14	26.00	0	16,162	0.00%
2022/12/12	3	26.28	8	26.34	26.40	-5	16,068	-0.03%
2022/12/09	1.8	26.28	0	0.00	26.20	1.8	16,567	0.01%
2022/12/08	2	26.10	3	26.25	26.30	-1	16,548	-0.01%
2022/12/07	0.1	26.15	6	26.30	26.15	-5.9	16,571	-0.04%
2022/12/06	16.1	25.95	36	26.14	25.90	-19.9	16,461	-0.12%
2022/12/05	3	25.97	2	25.95	25.90	1	16,290	0.01%
2022/12/02	35	25.81	0.1	25.95	25.85	34.9	16,262	0.21%
2022/12/01	0	0.00	1	26.20	26.20	-1	16,286	-0.01%
2022/11/30	11	26.22	46	26.45	26.20	-35	16,261	-0.22%
2022/11/29	1	26.10	2	26.09	26.20	-1	15,636	-0.01%
2022/11/28	2	25.70	150	25.50	25.85	-148	15,494	-0.96%	大賣/鉅額交易
2022/11/25	4	25.74	8	25.63	25.90	-4	15,448	-0.03%
2022/11/24	1	25.35	1	25.40	25.60	0	15,343	0.00%
2022/11/23	5	25.50	2	25.48	25.45	3	15,251	0.02%
2022/11/22	10.5	25.26	1.5	25.32	25.30	9	15,217	0.06%
2022/11/21	1	25.30	0	0.00	25.35	1	15,132	0.01%
2022/11/18	19	25.25	0	0.00	25.30	19	15,085	0.13%
2022/11/17	7	25.39	2	25.40	25.55	5	14,982	0.03%
2022/11/16	1	25.60	0.1	25.65	25.70	0.9	15,010	0.01%
2022/11/15	0	0.00	1	25.85	25.90	-1	14,833	-0.01%
2022/11/14	0	0.00	1	25.85	25.80	-1	14,741	-0.01%
2022/11/11	0	0.00	2.2	25.80	25.90	-2.2	14,501	-0.02%
2022/11/09	1.2	25.30	0	0.00	25.30	1.2	14,352	0.01%
2022/11/08	2	25.00	2.2	24.99	25.10	-0.2	14,290	0.00%
2022/11/07	5	24.80	1	24.90	24.95	4	14,254	0.03%
2022/11/04	2	24.58	1	24.95	24.95	1	14,308	0.01%
2022/11/03	0	0.00	3	24.38	24.55	-3	14,262	-0.02%
2022/11/02	1	24.70	2	24.80	24.75	-1	14,218	-0.01%
2022/11/01	0.3	24.85	0	0.00	24.90	0.3	14,409	0.00%
2022/10/31	0	0.00	1	24.85	24.75	-1	14,436	-0.01%
2022/10/28	2	24.70	0	0.00	24.55	2	14,652	0.01%
2022/10/27	0.3	24.70	6	24.78	24.60	-5.8	14,850	-0.04%
2022/10/26	0	0.00	15	24.85	24.85	-15	14,932	-0.10%
2022/10/25	1	24.45	3	24.58	24.75	-2	14,979	-0.01%
2022/10/24	3	24.38	4.2	24.51	24.50	-1.2	15,161	-0.01%
2022/10/21	2	24.25	51.2	24.05	24.15	-49.2	15,163	-0.32%
2022/10/20	64	23.30	2.2	23.52	23.75	61.8	15,189	0.41%
2022/10/19	4.2	23.84	0.1	23.80	23.75	4.2	14,930	0.03%
2022/10/18	2.5	23.97	25	24.04	24.05	-22.5	14,910	-0.15%
2022/10/17	5	24.00	0	0.00	24.00	5	14,972	0.03%
2022/10/14	0	24.50	0	0.00	24.45	0	14,912	0.00%
2022/10/13	3.6	24.60	0	0.00	24.55	3.6	14,869	0.02%
2022/10/11	4.8	24.97	22.7	24.96	25.00	-17.9	14,633	-0.12%
2022/10/07	2	25.53	4	25.46	25.50	-2	14,359	-0.01%
2022/10/06	1	25.55	0	0.00	25.80	1	14,317	0.01%
2022/10/05	1	25.60	2	25.55	25.45	-1	14,397	-0.01%
2022/10/04	36.3	25.39	0	0.00	25.55	36.3	14,411	0.25%
2022/10/03	5.3	25.57	2.2	25.66	25.65	3.1	14,232	0.02%
2022/09/30	7	26.09	3.1	26.09	26.00	3.9	14,164	0.03%
2022/09/29	5	26.24	0	0.00	26.35	5	14,154	0.04%
2022/09/28	3	26.18	132	26.34	26.35	-129	14,075	-0.92%	大賣/鉅額交易
2022/09/27	2	26.23	4	26.31	26.60	-2	13,907	-0.01%
2022/09/26	7	26.33	9	26.34	26.25	-2	13,928	-0.01%
2022/09/23	7	26.64	0	0.00	26.65	7	14,030	0.05%
2022/09/22	32.2	26.36	1	26.40	26.50	31.2	14,280	0.22%
2022/09/21	3	26.67	74	26.84	26.75	-71	14,397	-0.49%
2022/09/20	0	0.00	15.8	26.60	26.50	-15.8	14,439	-0.11%
2022/09/19	1	26.60	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	0.00	4	26.89	26.90	-4	14,830	-0.03%
2022/09/15	1	26.55	1	26.50	26.45	0	14,670	0.00%
2022/09/14	7.8	26.45	0	0.00	26.40	7.8	14,859	0.05%
2022/09/13	0	0.00	0.1	26.85	26.75	-0.1	15,390	0.00%
2022/09/07	2	26.25	0	0.00	26.20	2	16,563	0.01%
2022/09/06	0	0.00	5.1	26.63	26.60	-5.1	16,710	-0.03%
2022/09/05	0	0.00	3	26.45	26.45	-3	16,861	-0.02%
2022/09/01	3	26.10	0	0.00	26.30	3	17,117	0.02%
2022/08/30	2	26.25	2	26.50	26.35	0	17,038	0.00%
2022/08/29	12	26.32	4	26.40	26.35	8	17,074	0.05%
2022/08/26	0	0.00	82.1	26.58	26.65	-82.1	17,112	-0.48%
2022/08/25	0	0.00	0.1	26.50	26.55	-0.1	17,237	0.00%
2022/08/24	1	26.20	6	26.27	26.25	-5	17,596	-0.03%
2022/08/23	2.1	26.23	0.1	26.35	26.15	2	18,826	0.01%
2022/08/22	2	26.55	0	0.00	26.60	2	19,109	0.01%
2022/08/19	0	0.00	0.8	26.75	26.80	-0.8	19,335	0.00%
2022/08/18	80.6	26.68	0.2	26.75	26.80	80.4	19,534	0.41%
2022/08/17	1.4	26.65	0	0.00	26.80	1.4	19,732	0.01%
2022/08/16	0	0.00	1	26.60	26.55	-1	19,947	-0.01%
2022/08/15	3	26.58	1	26.60	26.60	2	20,364	0.01%
2022/08/12	7	26.69	0.1	26.70	26.65	6.9	20,639	0.03%
2022/08/11	0	0.00	14	26.72	26.80	-14	20,912	-0.07%
2022/08/10	0	0.00	3	26.35	26.30	-3	21,162	-0.01%
2022/08/09	1	25.90	9	25.86	25.90	-8	21,187	-0.04%
2022/08/08	8.7	25.46	0	0.00	25.45	8.7	21,340	0.04%
2022/08/05	7	25.60	10	25.60	25.65	-3	21,289	-0.01%
2022/08/04	61.8	25.54	41	25.44	25.55	20.8	21,507	0.10%
2022/08/03	2.2	26.81	29	26.91	26.95	-26.8	21,404	-0.13%
2022/08/02	19.2	26.79	0	0.00	26.95	19.2	21,427	0.09%
2022/08/01	27.2	27.07	1	27.00	27.00	26.2	21,415	0.12%
2022/07/29	30	26.70	2	26.95	27.00	28	21,474	0.13%
2022/07/28	0	0.00	6	26.78	26.75	-6	21,233	-0.03%
2022/07/27	1	26.05	9	26.17	26.35	-8	21,094	-0.04%
2022/07/26	1.1	25.95	0	0.00	25.90	1.1	20,974	0.01%
2022/07/22	5	25.42	1	25.60	25.75	4	21,003	0.02%
2022/07/21	0	0.00	1	25.45	25.50	-1	20,972	0.00%
2022/07/20	7	25.15	0	0.00	25.00	7	21,046	0.03%
2022/07/19	4	25.10	1	25.00	25.05	3	21,077	0.01%
2022/07/18	0	0.00	7	24.99	25.05	-7	21,225	-0.03%
2022/07/15	56	24.76	211	24.75	24.70	-155	21,225	-0.73%	大賣/鉅額交易
2022/07/14	2	25.15	0	0.00	25.20	2	21,294	0.01%
2022/07/13	5	25.25	12.1	25.27	25.30	-7.1	21,346	-0.03%
2022/07/12	57.1	24.65	5.3	24.55	24.50	51.9	21,402	0.24%
2022/07/11	1	25.35	0	0.00	25.30	1	21,405	0.00%
2022/07/07	2	25.48	1	25.70	25.55	1	21,745	0.00%
2022/07/06	57	25.75	2	25.73	25.60	55	21,680	0.25%
2022/07/05	2	25.90	1.2	25.97	25.95	0.8	21,855	0.00%
2022/07/04	1.1	25.85	0	0.00	25.90	1.1	21,929	0.01%
2022/07/01	34.1	25.72	0	0.00	25.80	34.1	22,193	0.15%
2022/06/30	39.1	26.19	3	26.18	26.20	36.1	22,426	0.16%
2022/06/29	0	0.00	29.6	26.30	26.35	-29.6	22,269	-0.13%
2022/06/27	0	0.00	1	26.55	26.45	-1	22,337	0.00%
2022/06/24	5	26.35	2	26.40	26.40	3	22,154	0.01%
2022/06/23	202.7	26.20	1.1	26.40	26.25	201.6	21,934	0.92%	大買/鉅額交易
2022/06/22	0	0.00	2.1	26.40	26.30	-2.1	21,769	-0.01%
2022/06/21	0	0.00	5	26.36	26.40	-5	21,655	-0.02%
2022/06/20	3	25.82	4	25.80	25.80	-1	21,249	0.00%
2022/06/17	56.3	26.00	0	0.00	25.85	56.3	20,924	0.27%
2022/06/16	1.1	26.33	7	26.56	26.40	-5.9	20,568	-0.03%
2022/06/15	0.5	26.44	0	0.00	26.40	0.5	20,682	0.00%
2022/06/14	1	26.50	2	26.40	26.50	-1	20,708	0.00%
2022/06/13	1	25.80	2	26.20	26.20	-1	20,681	0.00%
2022/06/10	6	26.32	0	0.00	26.20	6	20,562	0.03%
2022/06/09	1.5	26.49	0	26.50	26.40	1.4	20,562	0.01%
2022/06/08	5.2	26.50	0	26.50	26.45	5.2	20,569	0.03%
2022/06/07	5	26.20	2	26.35	26.45	3	20,624	0.01%
2022/06/06	2.1	26.23	0.4	26.30	26.35	1.8	20,684	0.01%
2022/06/02	0	0.00	1	26.45	26.40	-1	20,909	0.00%
2022/06/01	41.1	26.64	0	0.00	26.50	41.1	21,246	0.19%
2022/05/31	8.6	26.58	2.1	26.63	27.35	6.5	20,960	0.03%
2022/05/30	0	0.00	17.1	26.82	26.95	-17.1	19,744	-0.09%
2022/05/27	5	26.30	4	26.55	26.55	1	19,459	0.01%
2022/05/26	4	26.35	0.7	26.30	26.25	3.3	19,429	0.02%
2022/05/25	7	26.34	5	26.35	26.35	2	19,678	0.01%
2022/05/24	5	26.60	6	26.51	26.50	-1	19,804	-0.01%
2022/05/23	1	25.90	1	26.50	26.25	0	19,567	0.00%
2022/05/20	1	26.20	4	26.05	26.20	-3	19,291	-0.02%
2022/05/19	4.1	25.89	0.2	25.95	25.80	3.8	19,053	0.02%
2022/05/18	1	26.30	211	25.56	26.35	-210	18,812	-1.12%	大賣/鉅額交易
2022/05/17	2.2	25.65	0	0.00	25.50	2.2	18,588	0.01%
2022/05/16	27	25.60	8.5	25.47	25.70	18.5	18,547	0.10%
2022/05/13	0	0.00	7	25.64	25.60	-7	18,389	-0.04%
2022/05/12	44.1	25.80	1	25.65	25.50	43.1	18,420	0.23%
2022/05/11	1	26.30	0	0.00	26.35	1	18,171	0.01%
2022/05/10	10	25.70	0.1	26.35	26.35	10	18,077	0.06%
2022/05/09	46	26.27	6.3	26.30	26.10	39.7	18,003	0.22%
2022/05/06	35.2	26.70	6	26.75	26.85	29.2	18,006	0.16%
2022/05/05	12.1	27.34	9.4	27.38	27.10	2.7	18,118	0.01%
2022/05/04	1	27.50	0	0.00	27.40	1	18,084	0.01%
2022/05/03	1	27.50	2	27.55	27.50	-1	18,343	-0.01%
2022/04/29	0	0.00	2	27.70	27.80	-2	18,470	-0.01%
2022/04/28	4	27.43	8	27.52	27.60	-4	18,634	-0.02%
2022/04/27	8	27.72	0	0.00	27.65	8	18,543	0.04%
2022/04/26	11	27.97	4	27.88	28.00	7	18,531	0.04%
2022/04/25	10	27.59	0	0.00	27.60	10	18,432	0.05%
2022/04/22	1	28.00	0	0.00	27.95	1	18,353	0.01%
2022/04/21	0.1	27.80	1	27.85	27.70	-0.9	18,387	0.00%
2022/04/20	1.5	27.72	24	27.64	28.10	-22.5	18,500	-0.12%
2022/04/19	5.1	27.85	4	27.76	27.75	1.1	18,465	0.01%
2022/04/18	6.2	27.63	10	27.45	27.80	-3.8	18,595	-0.02%
2022/04/15	5	28.50	5	28.55	28.40	0	18,348	0.00%
2022/04/14	18.2	28.86	48	28.92	28.60	-29.8	18,334	-0.16%
2022/04/13	4	29.38	27	29.54	29.55	-23	18,102	-0.13%
2022/04/12	5.2	29.38	0	0.00	29.60	5.2	17,969	0.03%
2022/04/11	2	29.58	2	29.80	29.65	0	17,812	0.00%
2022/04/08	1	29.35	12	29.28	29.50	-11	17,646	-0.06%
2022/04/07	77.3	29.65	18	29.34	29.10	59.3	17,519	0.34%
2022/04/06	4.3	29.25	26.6	29.37	29.75	-22.3	17,130	-0.13%
2022/04/01	20	28.34	31.1	28.43	28.50	-11.1	16,701	-0.07%
2022/03/31	15	28.39	12	28.50	28.45	3	16,554	0.02%
2022/03/30	10	27.86	10.3	27.92	28.00	-0.3	16,221	0.00%
2022/03/29	9.3	27.65	7	27.69	27.65	2.3	15,994	0.01%
2022/03/28	5	27.70	8	27.50	27.80	-3	15,957	-0.02%
2022/03/25	3	27.70	35.2	27.61	27.75	-32.2	15,883	-0.20%
2022/03/24	7	27.46	3	27.45	27.60	4	15,791	0.03%
2022/03/23	4	27.48	5	27.37	27.50	-1	15,821	-0.01%
2022/03/22	0.1	26.95	18	26.98	27.20	-17.9	15,653	-0.11%
2022/03/21	23	27.12	1	27.10	27.00	22	15,565	0.14%
2022/03/18	17	26.81	42.1	27.02	27.00	-25.1	15,517	-0.16%
2022/03/17	10	26.55	7	26.52	26.55	3	15,079	0.02%
2022/03/16	0	0.00	7	26.20	26.30	-7	14,874	-0.05%
2022/03/15	0	0.00	2	25.78	25.90	-2	14,711	-0.01%
2022/03/14	10	25.65	4	25.80	25.95	6	14,695	0.04%
2022/03/11	2	25.53	0	0.00	25.60	2	14,709	0.01%
2022/03/10	9	25.68	4	25.55	25.75	5	14,721	0.03%
2022/03/09	6.1	25.18	7	25.19	25.10	-0.9	14,629	-0.01%
2022/03/08	10.2	25.02	2.5	25.10	25.05	7.7	14,503	0.05%
2022/03/07	8.6	25.46	5.4	25.31	25.50	3.3	14,280	0.02%
2022/03/04	10	25.82	39	25.95	26.00	-29	14,549	-0.20%
2022/03/03	3	26.17	4.2	26.16	26.25	-1.2	14,587	-0.01%
2022/03/02	4	26.00	0	26.10	26.25	4	14,666	0.03%
2022/03/01	6	25.93	12	26.05	26.10	-6	14,606	-0.04%
2022/02/25	10	25.54	3	25.49	25.70	7	14,418	0.05%
2022/02/24	11.2	25.89	52	25.75	25.85	-40.8	13,978	-0.29%
2022/02/23	2	26.10	0	0.00	26.25	2	13,716	0.01%
2022/02/22	22	26.05	3.3	26.07	26.20	18.8	13,725	0.14%
2022/02/21	1	26.25	10.7	26.30	26.35	-9.7	13,701	-0.07%
2022/02/18	1	26.30	48.5	26.39	26.35	-47.5	13,812	-0.34%
2022/02/17	1	26.60	0	0.00	26.60	1	13,849	0.01%
2022/02/16	0.1	26.35	0.6	26.35	26.35	-0.5	13,860	0.00%
2022/02/15	6	26.27	0	0.00	26.20	6	13,890	0.04%
2022/02/14	9	26.14	1.5	26.22	26.40	7.5	13,880	0.05%
2022/02/11	4.1	26.46	0	0.00	26.55	4.1	13,718	0.03%
2022/02/10	1.1	26.35	6.4	26.39	26.60	-5.3	13,790	-0.04%
2022/02/09	0	0.00	96	26.34	26.55	-96	13,764	-0.70%
2022/02/08	15.5	26.14	6	26.10	26.20	9.5	13,636	0.07%
2022/02/07	44	25.63	4	25.55	25.75	40	13,397	0.30%
2022/01/26	3	25.03	0	0.00	25.15	3	13,050	0.02%
2022/01/25	6	24.80	70	24.71	25.10	-64	13,017	-0.49%
2022/01/24	0	0.00	2	24.90	25.15	-2	12,765	-0.02%
2022/01/21	1	25.05	0	0.00	25.20	1	12,770	0.01%
2022/01/20	15	25.32	8	25.27	25.50	7	12,567	0.06%
2022/01/19	6	25.32	0	0.00	25.35	6	12,445	0.05%
2022/01/18	1	25.35	1	25.20	25.35	0	12,468	0.00%
2022/01/17	0	0.00	5.5	25.37	25.35	-5.5	12,371	-0.04%
2022/01/14	70	25.50	1.5	25.47	25.50	68.5	12,245	0.56%
2022/01/13	11	25.62	16	25.71	25.80	-5	12,173	-0.04%
2022/01/12	0	0.00	0	25.50	25.55	0	11,969	0.00%
2022/01/11	11	25.32	30.1	25.33	25.45	-19.1	11,936	-0.16%
2022/01/10	1	24.85	9	24.95	25.10	-8	11,772	-0.07%
2022/01/07	12	24.97	3.3	24.95	25.00	8.7	11,806	0.07%
2022/01/06	11	24.68	72	24.70	24.80	-61	11,623	-0.52%
2022/01/05	1	24.60	5.1	24.61	24.65	-4.1	11,484	-0.04%
2022/01/04	0	0.00	4.1	24.45	24.50	-4.1	11,607	-0.04%
2022/01/03	0	0.00	72	24.59	24.40	-72	11,606	-0.62%
2021/12/30	3	24.55	2	24.60	24.50	1	11,545	0.01%
2021/12/29	4	24.48	33.2	24.50	24.55	-29.2	11,615	-0.25%
2021/12/28	0	0.00	3.1	24.38	24.35	-3.1	11,614	-0.03%
2021/12/27	2	24.23	0	0.00	24.25	2	11,573	0.02%
2021/12/24	2	24.15	4	24.15	24.20	-2	11,784	-0.02%
2021/12/23	0	0.00	30	24.08	24.15	-30	11,908	-0.25%
2021/12/22	10	24.06	0	0.00	24.10	10	12,045	0.08%
2021/12/21	0	0.00	2.1	24.05	24.10	-2.1	12,066	-0.02%
2021/12/20	8	23.89	5	24.10	23.95	3	12,072	0.02%
2021/12/17	0	24.15	6	24.08	24.15	-6	12,008	-0.05%
2021/12/16	4	23.95	1	23.95	23.95	3	11,898	0.03%
2021/12/15	1	23.90	1.1	23.96	23.90	-0.1	12,243	0.00%
2021/12/14	4	23.86	0	0.00	23.90	4	12,569	0.03%
2021/12/13	2	24.15	3	24.20	24.10	-1	12,520	-0.01%
2021/12/10	1	24.05	81.1	24.05	24.10	-80.1	12,483	-0.64%
2021/12/09	2	23.98	40	23.96	24.00	-38	12,461	-0.31%
2021/12/08	1	23.95	6.5	23.99	24.00	-5.5	12,429	-0.04%
2021/12/07	0	0.00	5	23.96	24.00	-5	12,364	-0.04%
2021/12/06	0	0.00	16	23.60	23.80	-16	12,355	-0.13%
2021/12/03	3	23.75	2	23.70	23.75	1	12,455	0.01%
2021/12/02	1	23.60	174.1	23.55	23.70	-173.1	12,452	-1.39%	大賣/鉅額交易
2021/12/01	0	0.00	7	23.59	23.60	-7	12,410	-0.06%
2021/11/30	5	23.15	0	0.00	23.10	5	12,353	0.04%
2021/11/29	0	0.00	1	23.30	23.30	-1	11,718	-0.01%
2021/11/26	1.1	23.46	6	23.45	23.50	-4.9	11,677	-0.04%
2021/11/24	3	23.80	4	23.76	23.70	-1	11,964	-0.01%
2021/11/23	12	23.64	15	23.58	23.60	-3	12,109	-0.02%
2021/11/22	4	23.68	1	23.65	23.70	3	12,531	0.02%
2021/11/19	1	23.80	4	23.80	23.75	-3	12,989	-0.02%
2021/11/18	1.1	23.90	4.2	23.94	24.00	-3.1	13,360	-0.02%
2021/11/17	5	23.73	9.3	23.78	23.85	-4.3	13,323	-0.03%
2021/11/16	3	23.53	28	23.51	23.60	-25	13,402	-0.19%
2021/11/15	8	23.47	1	23.40	23.50	7	13,513	0.05%
2021/11/12	3	23.17	22	23.25	23.40	-19	13,464	-0.14%
2021/11/11	9	23.05	0	0.00	23.15	9	13,651	0.07%
2021/11/10	2	23.05	2	23.08	23.10	0	13,777	0.00%
2021/11/09	1	22.95	0	0.00	23.05	1	13,822	0.01%
2021/11/08	0	0.00	36	22.95	23.00	-36	13,749	-0.26%
2021/11/05	0	0.00	1	22.90	23.00	-1	13,791	-0.01%
2021/11/04	1	22.90	0	0.00	22.95	1	13,743	0.01%
2021/11/03	5	22.87	5	22.87	22.95	0	13,836	0.00%
2021/11/02	1	22.85	5	22.90	22.95	-4	13,927	-0.03%
2021/11/01	99	22.90	91	22.85	22.85	8	13,985	0.06%
2021/10/29	0.7	22.95	0	0.00	22.90	0.7	13,998	0.00%
2021/10/28	2	22.83	3	22.87	22.90	-1	13,916	-0.01%
2021/10/27	2	22.90	0	0.00	22.90	2	13,939	0.01%
2021/10/26	14.2	22.93	1	22.95	22.90	13.2	14,081	0.09%
2021/10/25	12	22.80	1	22.75	22.80	11	13,961	0.08%
2021/10/22	0	0.00	8	22.71	22.80	-8	14,068	-0.06%
2021/10/21	1	22.85	31	22.76	22.80	-30	14,115	-0.21%
2021/10/20	3	22.70	0	0.00	22.80	3	14,108	0.02%
2021/10/19	25	22.77	15	22.75	22.80	10	14,230	0.07%
2021/10/18	2	22.60	5.4	22.65	22.70	-3.4	14,205	-0.02%
2021/10/15	80	22.46	15	22.55	22.60	65	14,220	0.46%
2021/10/14	35	22.49	7	22.42	22.40	28	14,164	0.20%
2021/10/13	5	22.44	1.1	22.41	22.45	4	14,276	0.03%
2021/10/12	1	22.25	0	0.00	22.50	1	14,367	0.01%
2021/10/08	0.3	22.50	0	0.00	22.40	0.3	14,207	0.00%
2021/10/07	2.1	22.50	131	22.50	22.55	-128.9	14,274	-0.90%	大賣/鉅額交易
2021/10/06	0.7	22.40	12	22.50	22.40	-11.3	14,279	-0.08%
2021/10/05	3	22.40	0	0.00	22.35	3	14,240	0.02%
2021/10/04	1	22.35	5.1	22.33	22.45	-4.1	14,218	-0.03%
2021/10/01	7	22.31	2	22.30	22.40	5	14,208	0.04%
2021/09/30	2.1	22.55	8.2	22.53	22.55	-6.1	14,047	-0.04%
2021/09/29	12	22.44	0	0.00	22.55	12	13,960	0.09%
2021/09/28	4	22.54	0	0.00	22.55	4	13,853	0.03%
2021/09/27	10	22.59	0.3	22.70	22.60	9.7	13,842	0.07%
2021/09/24	5	22.56	0	0.00	22.60	5	13,838	0.04%
2021/09/22	81	22.23	0	0.00	22.25	81	13,936	0.58%
2021/09/17	1	22.65	2	22.65	22.50	-1	13,614	-0.01%
2021/09/16	1	22.65	0	0.00	22.75	1	13,269	0.01%
2021/09/15	12	22.63	10	22.65	22.65	2	13,272	0.02%
2021/09/14	0	0.00	23	22.58	22.70	-23	13,385	-0.17%
2021/09/13	0	0.00	6	22.50	22.60	-6	13,394	-0.04%
2021/09/10	1	22.40	16	22.41	22.50	-15	13,508	-0.11%
2021/09/09	1	22.40	0	0.00	22.35	1	13,836	0.01%
2021/09/07	0	0.00	15	22.55	22.55	-15	13,793	-0.11%
2021/09/06	1	22.65	20	22.75	22.65	-19	13,824	-0.14%
2021/09/03	0	0.00	6	22.68	22.80	-6	13,838	-0.04%
2021/09/02	2	22.58	71	22.61	22.60	-69	13,843	-0.50%
2021/09/01	0	0.00	102.7	22.81	22.85	-102.7	13,752	-0.75%	大賣/鉅額交易
2021/08/31	3	22.60	25	22.64	22.90	-22	13,706	-0.16%
2021/08/30	0	0.00	1	22.70	22.80	-1	13,469	-0.01%
2021/08/27	2	22.10	11	22.25	22.45	-9	13,317	-0.07%
2021/08/26	27	21.98	33.1	21.96	22.10	-6.1	13,130	-0.05%
2021/08/25	38.5	23.08	0	0.00	23.05	38.5	12,765	0.30%
2021/08/24	8	23.05	3.8	23.06	23.10	4.2	12,247	0.03%
2021/08/23	28	23.05	0	0.00	23.05	28	11,894	0.24%
2021/08/20	1	23.10	16	23.00	23.00	-15	11,824	-0.13%
2021/08/19	12	23.03	277.6	23.00	23.00	-265.6	12,066	-2.20%	大賣/鉅額交易
2021/08/18	3	23.05	0	0.00	23.15	3	11,913	0.03%
2021/08/17	2	23.00	1	23.05	23.15	1	11,877	0.01%
2021/08/16	14	22.95	5	22.95	23.00	9	11,648	0.08%
2021/08/13	12	23.01	3	23.07	23.10	9	11,574	0.08%
2021/08/12	1	23.05	57	23.03	23.10	-56	11,601	-0.48%
2021/08/11	2	23.05	11	23.05	23.10	-9	11,655	-0.08%
2021/08/09	0	0.00	1	22.95	23.05	-1	12,092	-0.01%
2021/08/05	0	0.00	1	23.00	23.10	-1	12,567	-0.01%
2021/08/04	0	0.00	1.1	23.00	23.00	-1.1	13,387	-0.01%
2021/08/02	2	22.90	1.3	22.84	22.95	0.7	13,711	0.00%
2021/07/30	51	22.75	33.1	22.80	22.75	17.9	13,755	0.13%
2021/07/29	0	0.00	1	22.90	22.90	-1	13,733	-0.01%
2021/07/28	6	22.74	2	22.70	22.80	4	13,804	0.03%
2021/07/27	10	22.85	1	22.85	22.90	9	14,110	0.06%
2021/07/26	1	22.95	1	23.10	22.85	0	14,583	0.00%
2021/07/23	0	0.00	1.3	23.03	23.00	-1.3	14,578	-0.01%
2021/07/22	31	22.95	0	0.00	22.95	31	14,534	0.21%
2021/07/21	0	0.00	15.3	22.77	22.85	-15.3	14,517	-0.11%
2021/07/20	100	22.85	2	22.90	22.75	98	14,656	0.67%
2021/07/19	0	0.00	3	22.88	23.00	-3	14,673	-0.02%
2021/07/16	0	0.00	10	22.90	22.95	-10	14,780	-0.07%
2021/07/15	1	22.85	0	0.00	22.85	1	14,887	0.01%
2021/07/14	1	22.85	18.4	22.89	22.90	-17.4	14,975	-0.12%
2021/07/13	0	0.00	46	22.75	22.80	-46	15,143	-0.30%
2021/07/12	0	0.00	24	22.80	22.70	-24	15,188	-0.16%
2021/07/09	4	22.55	1	22.55	22.65	3	15,270	0.02%
2021/07/06	0.1	22.60	1	22.60	22.60	-0.9	15,402	-0.01%
2021/07/05	5	22.50	1	22.55	22.60	4	15,468	0.03%
2021/07/02	2	22.48	0	0.00	22.45	2	15,504	0.01%
2021/07/01	11	22.57	0	0.00	22.50	11	15,588	0.07%
2021/06/30	5	22.66	2	22.65	22.70	3	15,659	0.02%
2021/06/29	0	0.00	2	22.55	22.55	-2	15,697	-0.01%
2021/06/28	1	22.50	1	22.55	22.60	0	15,821	0.00%
2021/06/25	0	0.00	2.2	22.49	22.45	-2.2	15,888	-0.01%
2021/06/24	1	22.40	16.6	22.40	22.35	-15.6	16,016	-0.10%
2021/06/23	0	0.00	1.9	22.45	22.40	-1.9	16,136	-0.01%
2021/06/22	0	0.00	80	22.30	22.25	-80	16,061	-0.50%
2021/06/21	5	22.05	7	22.05	22.35	-2	16,091	-0.01%
2021/06/18	2	22.10	1	22.30	22.10	1	16,007	0.01%
2021/06/17	24	22.15	0	0.00	22.30	24	15,716	0.15%
2021/06/16	130	22.20	0	0.00	22.30	130	16,117	0.81%	大買/鉅額交易
2021/06/15	14	22.15	1	22.25	22.30	13	16,149	0.08%
2021/06/11	0	0.00	2	22.10	22.20	-2	16,403	-0.01%
2021/06/08	5.3	22.15	0	0.00	22.15	5.3	16,868	0.03%
2021/06/07	3	22.02	1	22.10	22.10	2	17,111	0.01%
2021/06/04	5.1	22.10	10	22.16	22.25	-4.9	17,260	-0.03%
2021/06/02	32.1	22.25	8	22.26	22.30	24.1	17,919	0.13%
2021/06/01	0.5	22.20	2.1	22.18	22.20	-1.6	17,974	-0.01%
2021/05/31	0.2	22.00	0	0.00	22.00	0.2	18,220	0.00%
2021/05/28	1	21.75	8	21.79	21.85	-7	18,356	-0.04%
2021/05/27	63	21.55	0	0.00	21.70	63	18,689	0.34%
2021/05/26	5	21.75	0	0.00	21.80	5	18,767	0.03%
2021/05/25	42	21.60	3	21.65	21.75	39	18,950	0.21%
2021/05/24	2	21.50	0.1	21.60	21.50	1.9	18,997	0.01%
2021/05/21	7	21.79	0	0.00	21.65	7	19,245	0.04%
2021/05/20	0	0.00	5	21.50	21.55	-5	19,338	-0.03%
2021/05/19	0	0.00	1	21.65	21.65	-1	19,349	-0.01%
2021/05/18	3.5	21.52	1	21.45	21.65	2.5	19,349	0.01%
2021/05/17	4	21.16	8.1	21.09	21.10	-4.1	19,591	-0.02%
2021/05/14	1	21.55	70.9	21.45	21.70	-69.9	19,253	-0.36%
2021/05/13	12	21.55	30	21.45	21.45	-18	19,039	-0.09%
2021/05/12	61	21.52	85.7	22.02	21.50	-24.7	18,657	-0.13%
2021/05/11	16	22.47	11.8	22.54	22.40	4.2	17,762	0.02%
2021/05/10	6	22.75	5	22.75	22.80	1	17,585	0.01%
2021/05/07	3	22.40	10.2	22.42	22.50	-7.2	17,731	-0.04%
2021/05/06	0	0.00	2.3	22.33	22.35	-2.3	17,811	-0.01%
2021/05/05	20	22.17	0	0.00	22.20	20	17,760	0.11%
2021/05/04	62.5	22.21	37	22.48	22.25	25.5	17,799	0.14%
2021/05/03	32	22.35	40.5	22.29	22.40	-8.5	17,488	-0.05%
2021/04/29	0	0.00	65.2	22.98	22.90	-65.2	17,233	-0.38%
2021/04/28	0.2	22.90	30.2	22.89	23.00	-30	17,252	-0.17%
2021/04/27	5	22.90	8	22.94	22.95	-3	17,516	-0.02%
2021/04/26	7.5	22.82	15	22.92	23.00	-7.5	17,539	-0.04%
2021/04/23	34	22.80	1	22.80	22.75	33	17,481	0.19%
2021/04/22	36	22.92	53	22.99	22.90	-17	17,542	-0.10%
2021/04/21	22	22.94	2	22.95	22.90	20	17,411	0.11%
2021/04/20	6	22.85	126	22.90	22.90	-120	17,307	-0.69%	大賣/鉅額交易
2021/04/19	24.2	22.86	10.3	22.93	23.00	13.8	17,248	0.08%
2021/04/16	6.2	22.67	17	22.60	22.70	-10.8	17,151	-0.06%
2021/04/15	0	0.00	2.1	22.45	22.50	-2.1	17,364	-0.01%
2021/04/14	18	22.22	6	22.26	22.25	12	17,322	0.07%
2021/04/13	10	22.20	20	22.27	22.25	-10	17,373	-0.06%
2021/04/12	95	22.10	4	22.15	22.15	91	17,373	0.52%
2021/04/09	3	22.05	17.2	22.14	22.10	-14.2	17,436	-0.08%
2021/04/08	1	22.10	2	22.15	22.10	-1	17,463	-0.01%
2021/04/07	5	22.12	4	22.15	22.20	1	17,684	0.01%
2021/04/06	38	22.09	0	0.00	22.10	38	17,678	0.21%
2021/04/01	7.3	22.15	10	22.15	22.05	-2.7	17,607	-0.02%
2021/03/31	2	22.25	33.2	22.24	22.20	-31.2	17,499	-0.18%
2021/03/30	2	22.25	9.3	22.17	22.25	-7.3	17,349	-0.04%
2021/03/29	2	22.15	66	22.18	22.20	-64	17,225	-0.37%
2021/03/26	0	0.00	8	22.04	22.05	-8	17,110	-0.05%
2021/03/25	2	22.00	27.6	22.01	22.05	-25.6	16,997	-0.15%
2021/03/24	22	21.86	0	0.00	21.90	22	17,042	0.13%
2021/03/23	4.2	21.81	5	21.80	21.85	-0.8	17,006	0.00%
2021/03/22	26	21.61	5.3	21.78	21.85	20.7	17,098	0.12%
2021/03/19	29.8	21.67	4	21.70	21.50	25.8	17,165	0.15%
2021/03/18	5	21.95	28	21.95	21.95	-23	16,788	-0.14%
2021/03/17	16	21.92	9	21.98	21.90	7	16,831	0.04%
2021/03/16	18.1	22.09	0	0.00	22.15	18.1	16,770	0.11%
2021/03/15	6	21.82	22.1	21.88	21.95	-16.1	17,043	-0.09%
2021/03/12	0	0.00	14	21.66	21.75	-14	17,330	-0.08%
2021/03/11	28	21.63	7	21.68	21.60	21	17,493	0.12%
2021/03/10	0	0.00	20	21.58	21.60	-20	17,361	-0.12%
2021/03/09	3.3	21.30	13	21.48	21.50	-9.7	17,252	-0.06%
2021/03/08	1	21.10	3	21.05	21.10	-2	16,883	-0.01%
2021/03/05	19	21.04	2	20.95	21.10	17	16,766	0.10%
2021/03/04	15	21.13	0	0.00	21.05	15	17,400	0.09%
2021/03/03	2	21.30	6.2	21.29	21.25	-4.2	17,280	-0.02%
2021/03/02	3	21.30	2	21.30	21.15	1	17,097	0.01%
2021/02/26	38	20.99	2	21.20	20.85	36	16,741	0.22%
2021/02/25	7	21.19	5	21.28	21.35	2	16,235	0.01%
2021/02/24	11	21.11	0	0.00	21.10	11	16,143	0.07%
2021/02/23	0	0.00	10	21.06	21.10	-10	16,111	-0.06%
2021/02/22	5	20.90	4.8	20.96	20.80	0.2	15,976	0.00%
2021/02/19	4.7	20.81	30	20.85	20.90	-25.3	16,074	-0.16%
2021/02/18	5	20.95	60	20.85	20.85	-55	16,145	-0.34%
2021/02/17	22	20.70	7	20.74	20.80	15	16,250	0.09%
2021/02/05	0	0.00	1	20.50	20.60	-1	15,959	-0.01%
2021/02/04	2	20.35	0	0.00	20.40	2	16,049	0.01%
2021/02/03	5	20.40	3	20.40	20.40	2	16,418	0.01%
2021/02/02	4	20.38	1.1	20.41	20.40	2.9	16,717	0.02%
2021/02/01	0	0.00	4	20.40	20.30	-4	16,805	-0.02%
2021/01/29	10	20.26	5	20.26	20.20	5	16,838	0.03%
2021/01/28	52	20.40	10	20.35	20.35	42	16,605	0.25%
2021/01/27	11	20.50	50	20.59	20.40	-39	16,491	-0.24%
2021/01/26	51	20.50	0	0.00	20.45	51	16,490	0.31%
2021/01/22	5	20.42	53	20.45	20.40	-48	16,638	-0.29%
2021/01/21	2	20.65	3	20.70	20.50	-1	16,522	-0.01%
2021/01/20	15.1	20.68	0	0.00	20.50	15.1	16,491	0.09%
2021/01/19	55	20.90	1.6	20.92	20.90	53.4	16,147	0.33%
2021/01/18	4	20.89	21.4	20.91	20.95	-17.4	16,144	-0.11%
2021/01/15	9	21.17	1	21.30	21.05	8	16,036	0.05%
2021/01/14	0.6	21.30	1	21.25	21.30	-0.4	16,029	0.00%
2021/01/13	0	0.00	8.1	21.34	21.25	-8.1	16,070	-0.05%
2021/01/12	4	21.30	2.3	21.30	21.30	1.7	16,086	0.01%
2021/01/11	2	21.48	52.5	21.45	21.50	-50.5	16,130	-0.31%
2021/01/08	0	0.00	168	21.39	21.50	-168	16,091	-1.04%	大賣/鉅額交易
2021/01/07	0	0.00	1.1	21.20	21.25	-1.1	15,881	-0.01%
2021/01/06	6	21.09	0	0.00	21.00	6	15,806	0.04%
2021/01/05	3	21.12	0	0.00	21.25	3	15,685	0.02%
2021/01/04	48	21.19	2	21.10	21.10	46	15,707	0.29%
2020/12/31	4	21.25	14.1	21.24	21.35	-10.1	15,600	-0.06%
2020/12/30	6	21.00	7.2	21.26	21.35	-1.2	15,531	-0.01%
2020/12/29	6	20.82	0	0.00	20.90	6	15,347	0.04%
2020/12/28	7	20.74	1	20.75	20.80	6	15,271	0.04%
2020/12/25	2	20.73	1	20.80	20.80	1	15,315	0.01%
2020/12/24	0	0.00	0.5	20.75	20.70	-0.5	15,388	0.00%
2020/12/23	1	20.65	3	20.70	20.70	-2	15,549	-0.01%
2020/12/22	5	20.75	5.2	20.75	20.70	-0.2	15,733	0.00%
2020/12/18	2	20.70	0	0.00	20.75	2	16,333	0.01%
2020/12/17	2.3	20.70	0.3	20.75	20.70	2	16,399	0.01%
2020/12/16	3	20.73	2	20.75	20.75	1	16,431	0.01%
2020/12/15	2	20.58	0	0.00	20.60	2	16,446	0.01%
2020/12/14	1	20.70	0	0.00	20.65	1	16,425	0.01%
2020/12/11	7.6	20.74	9	20.82	20.85	-1.5	16,384	-0.01%
2020/12/10	2	20.60	8	20.49	20.60	-6	16,209	-0.04%
2020/12/09	11.4	20.48	13	20.46	20.60	-1.6	15,936	-0.01%
2020/12/08	20	20.86	0	0.00	20.85	20	15,427	0.13%
2020/12/07	3	21.18	15	21.24	21.30	-12	15,022	-0.08%
2020/12/04	2.5	21.33	5	21.30	21.35	-2.5	14,919	-0.02%
2020/12/03	6	21.20	19.8	21.20	21.25	-13.8	14,870	-0.09%
2020/12/02	5.5	21.25	2.3	21.40	21.35	3.2	14,919	0.02%
2020/12/01	0	0.00	1	21.40	21.40	-1	15,101	-0.01%
2020/11/30	29	21.37	5	21.25	21.30	24	15,230	0.16%
2020/11/27	2	21.40	0	0.00	21.40	2	14,897	0.01%
2020/11/26	3	21.40	0	0.00	21.50	3	14,990	0.02%
2020/11/25	0	0.00	0.2	21.55	21.50	-0.2	15,331	0.00%
2020/11/24	2.1	21.50	3.5	21.47	21.50	-1.4	15,346	-0.01%
2020/11/23	6	21.55	1	21.55	21.60	5	15,409	0.03%
2020/11/20	18	21.56	0	0.00	21.60	18	15,382	0.12%
2020/11/19	8	21.64	2	21.70	21.70	6	15,365	0.04%
2020/11/18	0.2	21.70	2	21.73	21.80	-1.7	15,276	-0.01%
2020/11/17	0	0.00	3	21.60	21.65	-3	15,116	-0.02%
2020/11/16	6	21.63	7	21.53	21.65	-1	15,413	-0.01%
2020/11/13	1	21.30	6.2	21.31	21.50	-5.2	15,386	-0.03%
2020/11/12	69	21.37	5	21.50	21.40	64	15,490	0.41%
2020/11/11	3	21.60	25	21.68	21.75	-22	15,461	-0.14%
2020/11/10	3	21.25	13.3	21.39	21.45	-10.3	15,358	-0.07%
2020/11/09	14	20.98	12	21.07	21.05	2	15,268	0.01%
2020/11/06	7	20.79	20	20.78	20.90	-13	15,375	-0.08%
2020/11/05	0	0.00	55	20.70	20.80	-55	15,553	-0.35%
2020/11/04	11	20.50	3	20.50	20.50	8	15,732	0.05%
2020/11/03	18	20.46	3	20.50	20.60	15	17,096	0.09%
2020/11/02	1	20.20	1	20.35	20.45	0	17,755	0.00%
2020/10/30	69.8	20.10	0	0.00	20.05	69.8	18,137	0.38%
2020/10/29	6	20.16	5	20.20	20.15	1	18,163	0.01%
2020/10/28	4.6	20.27	0.1	20.40	20.30	4.5	18,424	0.02%
2020/10/27	6.3	20.26	0	0.00	20.40	6.3	18,600	0.03%
2020/10/26	0	0.00	20	20.39	20.40	-20	19,031	-0.11%
2020/10/23	2	20.30	0	0.00	20.30	2	19,443	0.01%
2020/10/22	10	20.24	0	0.00	20.40	10	19,734	0.05%
2020/10/21	3	20.20	23	20.22	20.20	-20	19,868	-0.10%
2020/10/20	7	20.21	0	0.00	20.25	7	19,924	0.04%
2020/10/19	3	20.38	2	20.35	20.35	1	19,994	0.01%
2020/10/16	2	20.45	3	20.35	20.30	-1	20,192	0.00%
2020/10/15	0	0.00	5	20.53	20.45	-5	20,375	-0.02%
2020/10/14	2	20.65	0	0.00	20.60	2	20,450	0.01%
2020/10/13	2	20.60	0	0.00	20.65	2	20,613	0.01%
2020/10/12	2	20.70	0.3	20.85	20.75	1.7	20,746	0.01%
2020/10/07	0	0.00	6	20.75	20.70	-6	20,850	-0.03%
2020/10/06	8	20.72	0	0.00	20.85	8	21,024	0.04%
2020/10/05	1	20.65	0	0.00	20.65	1	21,185	0.00%
2020/09/30	2	20.60	0	0.00	20.55	2	21,281	0.01%
2020/09/29	13.6	20.69	0	0.00	20.60	13.6	21,381	0.06%
2020/09/28	12	20.44	44.6	20.59	20.60	-32.6	21,493	-0.15%
2020/09/25	2	20.13	0	0.00	20.15	2	21,576	0.01%
2020/09/24	48	19.95	5	19.90	19.90	43	21,593	0.20%
2020/09/23	21	20.25	11	20.29	20.20	10	21,306	0.05%
2020/09/22	130	20.57	5	20.50	20.45	125	21,229	0.59%	大買/鉅額交易
2020/09/21	5	20.74	0	0.00	20.70	5	21,153	0.02%
2020/09/18	2	20.83	0	0.00	20.90	2	21,191	0.01%
2020/09/17	5	20.93	0	0.00	20.85	5	21,134	0.02%
2020/09/16	0	0.00	1	21.00	21.05	-1	21,189	0.00%
2020/09/15	35	20.91	0	0.00	21.00	35	21,158	0.17%
2020/09/14	21	20.83	0	0.00	20.90	21	21,452	0.10%
2020/09/11	20	20.80	0	0.00	20.90	20	21,704	0.09%
2020/09/10	2	20.90	0	0.00	20.90	2	21,867	0.01%
2020/09/09	38	20.73	16	20.72	20.90	22	22,015	0.10%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/07	18	20.79	5.4	20.82	20.85	12.6	22,380	0.06%
2020/09/04	11	20.79	0	20.80	20.70	11	22,636	0.05%
2020/09/03	14	20.89	3	20.95	20.90	11	22,626	0.05%
2020/09/02	21.7	20.94	16.4	20.92	20.95	5.3	22,613	0.02%
2020/09/01	13	21.16	0	0.00	21.15	13	22,376	0.06%
2020/08/31	8	21.34	1	21.35	21.25	7	22,326	0.03%
2020/08/28	2	21.28	23	21.30	21.40	-21	22,284	-0.09%
2020/08/27	17	21.30	0	0.00	21.25	17	22,554	0.08%
2020/08/26	6	21.33	0	0.00	21.40	6	22,568	0.03%
2020/08/25	1	21.40	0	0.00	21.40	1	22,686	0.00%
2020/08/24	1	21.40	0	0.00	21.35	1	23,389	0.00%
2020/08/21	3	21.48	0	21.60	21.55	3	23,510	0.01%
2020/08/20	42	21.48	0	0.00	21.35	42	23,586	0.18%
2020/08/19	2	21.85	1	21.80	21.80	1	23,248	0.00%
2020/08/18	2	21.75	72	21.71	21.85	-70	23,146	-0.30%
2020/08/17	5	21.70	4	21.70	21.85	1	23,119	0.00%
2020/08/14	56	21.70	0	0.00	21.65	56	23,106	0.24%
2020/08/13	13	21.85	4	21.86	21.85	9	22,898	0.04%
2020/08/12	7	21.77	10	21.75	21.80	-3	22,848	-0.01%
2020/08/11	67	21.99	14	21.95	21.90	53	22,657	0.23%
2020/08/10	97	22.06	4	22.10	22.05	93	22,512	0.41%
2020/08/07	74	22.06	3	22.10	22.05	71	22,375	0.32%
2020/08/06	55	23.86	18.1	23.83	23.90	36.9	21,100	0.17%
2020/08/05	52	23.68	8.1	23.64	23.70	43.9	20,604	0.21%
2020/08/04	57	23.45	110	23.45	23.45	-53	20,273	-0.26%	大賣/
2020/08/03	110	23.43	0	0.00	23.35	110	20,124	0.55%	大買/鉅額交易
2020/07/31	16	23.66	1	23.70	23.60	15	19,865	0.08%
2020/07/30	24	23.67	35	23.66	23.80	-11	19,824	-0.06%
2020/07/29	0	0.00	8.1	23.59	23.55	-8.1	19,509	-0.04%
2020/07/28	25	23.07	13	23.12	23.15	12	19,384	0.06%
2020/07/27	66	23.08	5	23.05	23.00	61	19,502	0.31%
2020/07/24	1	23.30	0	0.00	23.25	1	19,610	0.01%
2020/07/23	52	23.45	26	23.45	23.40	26	19,689	0.13%
2020/07/22	1	23.50	47	23.45	23.50	-46	19,983	-0.23%
2020/07/20	2	23.08	0	0.00	23.10	2	20,291	0.01%
2020/07/17	0	0.00	132.8	23.20	23.10	-132.8	20,389	-0.65%	大賣/鉅額交易
2020/07/16	11.6	23.05	0	0.00	23.00	11.6	20,541	0.06%
2020/07/15	26	23.00	2	23.05	23.10	24	20,460	0.12%
2020/07/14	2	23.00	12.1	23.00	22.95	-10.1	20,634	-0.05%
2020/07/13	12	22.97	5.6	23.00	23.00	6.4	20,771	0.03%
2020/07/10	68	22.91	9.8	22.96	23.00	58.2	20,880	0.28%
2020/07/09	54	23.15	0	0.00	23.10	54	20,974	0.26%
2020/07/08	12	23.19	5	23.17	23.15	7	21,036	0.03%
2020/07/07	0	0.00	2	23.33	23.20	-2	21,085	-0.01%
2020/07/06	2	23.20	20	23.10	23.25	-18	21,036	-0.09%
2020/07/03	7	22.96	8.1	22.95	22.95	-1.1	20,969	-0.01%
2020/07/02	8.3	22.84	23	22.89	22.90	-14.7	21,013	-0.07%
2020/06/30	4	22.65	61.4	22.73	22.65	-57.4	21,044	-0.27%
2020/06/29	3	22.57	0	0.00	22.65	3	21,241	0.01%
2020/06/24	2	22.73	0	0.00	22.70	2	21,403	0.01%
2020/06/23	0	0.00	11	22.75	22.75	-11	21,747	-0.05%
2020/06/22	1	22.55	12	22.58	22.65	-11	21,869	-0.05%
2020/06/19	13	22.63	3	22.68	22.50	10	22,331	0.04%
2020/06/18	17	22.61	15	22.65	22.60	2	22,537	0.01%
2020/06/17	5	22.74	1	22.80	22.80	4	22,695	0.02%
2020/06/16	21	22.95	1	22.95	22.75	20	23,541	0.08%
2020/06/15	37	22.70	10	22.65	22.60	27	24,996	0.11%
2020/06/12	26	22.58	0	0.00	22.85	26	25,738	0.10%
2020/06/11	21	23.09	21	23.27	23.00	0	26,333	0.00%
2020/06/10	2	23.25	2	23.45	23.50	0	26,541	0.00%
2020/06/09	10	23.10	0	0.00	23.10	10	27,478	0.04%
2020/06/08	10	23.18	1.2	23.20	23.20	8.8	28,057	0.03%
2020/06/05	19	23.15	1	23.15	23.15	18	28,075	0.06%
2020/06/04	12	23.10	4	23.24	23.15	8	28,505	0.03%
2020/06/03	32	23.14	4	23.23	23.20	28	28,829	0.10%
2020/06/02	64	23.02	13	23.07	23.10	51	28,794	0.18%
2020/06/01	145	22.94	24	23.05	22.95	121	28,723	0.42%	大買/鉅額交易
2020/05/29	1	22.55	2	22.70	22.85	-1	28,679	0.00%
2020/05/28	68	22.53	12.1	22.48	22.50	55.9	28,147	0.20%
2020/05/27	29	22.38	8	22.43	22.60	21	28,477	0.07%
2020/05/26	13	22.30	43.4	22.37	22.30	-30.4	28,564	-0.11%
2020/05/25	5	21.90	3	21.88	22.10	2	28,663	0.01%
2020/05/22	37	21.96	0	0.00	21.95	37	28,784	0.13%
2020/05/21	0	0.00	1	22.20	22.20	-1	28,738	0.00%
2020/05/20	10	22.05	2	22.10	22.10	8	28,722	0.03%
2020/05/19	1	22.10	12	22.10	22.10	-11	28,825	-0.04%
2020/05/18	35	21.81	5	21.82	21.80	30	28,773	0.10%
2020/05/15	13	21.83	0	0.00	21.80	13	28,813	0.05%
2020/05/14	31	21.85	0	0.00	21.90	31	28,788	0.11%
2020/05/13	4	21.93	10	21.95	21.95	-6	28,675	-0.02%
2020/05/12	5	21.90	3	22.00	21.95	2	28,629	0.01%
2020/05/11	6	22.04	3	22.05	22.00	3	28,507	0.01%
2020/05/08	14	21.87	9	21.93	21.75	5	28,415	0.02%
2020/05/07	12	21.86	2	21.65	21.75	10	28,399	0.04%
2020/05/06	75	21.68	0	0.00	21.65	75	28,314	0.26%
2020/05/05	1	21.80	6	21.91	21.80	-5	28,213	-0.02%
2020/05/04	29	21.51	1	21.75	21.65	28	28,264	0.10%
2020/04/30	12	22.25	64.4	22.09	22.05	-52.4	28,054	-0.19%
2020/04/29	7	21.69	57	21.46	21.65	-50	27,876	-0.18%
2020/04/28	3	21.22	19	21.21	21.30	-16	27,816	-0.06%
2020/04/27	5	20.96	17	21.01	21.00	-12	28,550	-0.04%
2020/04/24	73	20.53	47	20.59	20.60	26	28,270	0.09%
2020/04/23	26	19.88	0	0.00	19.95	26	27,791	0.09%
2020/04/22	11	19.90	0	0.00	19.95	11	27,573	0.04%
2020/04/21	34	20.14	10	20.25	20.10	24	27,350	0.09%
2020/04/20	5	20.95	10	20.93	20.85	-5	27,149	-0.02%
2020/04/17	3	21.00	104	21.30	21.00	-101	27,172	-0.37%	大賣/鉅額交易
2020/04/16	5	20.99	6.4	21.02	21.10	-1.4	26,963	-0.01%
2020/04/15	9	21.08	10.6	21.16	21.20	-1.6	26,808	-0.01%
2020/04/14	0	0.00	28.1	20.67	21.00	-28.1	26,794	-0.10%
2020/04/13	6	20.29	0	0.00	20.35	6	26,476	0.02%
2020/04/10	7	20.54	11	20.55	20.60	-4	26,350	-0.02%
2020/04/09	1.6	20.09	1	20.20	20.15	0.6	26,141	0.00%
2020/04/08	11	19.86	7	19.99	19.95	4	26,046	0.02%
2020/04/07	1	19.75	3	19.85	19.75	-2	25,842	-0.01%
2020/04/06	4	19.46	7	19.52	19.50	-3	25,612	-0.01%
2020/04/01	4.2	19.54	2	19.50	19.50	2.2	25,371	0.01%
2020/03/31	22	19.41	1.3	19.76	19.65	20.7	25,177	0.08%
2020/03/30	2	19.80	20	19.34	19.60	-18	24,766	-0.07%
2020/03/27	4	19.83	4.4	19.87	19.85	-0.4	24,421	0.00%
2020/03/26	14	19.30	16	19.35	19.45	-2	23,970	-0.01%
2020/03/25	14	19.48	74	19.65	19.50	-60	23,915	-0.25%
2020/03/24	1	18.90	23	18.67	18.60	-22	23,630	-0.09%
2020/03/23	13	18.12	1	18.25	17.95	12	23,369	0.05%
2020/03/20	88	18.46	214.5	18.44	18.65	-126.5	23,198	-0.55%	大賣/鉅額交易
2020/03/19	81	17.46	319	17.59	17.25	-238	22,229	-1.07%	大賣/鉅額交易
2020/03/18	78	19.12	2	19.20	19.05	76	20,736	0.37%
2020/03/17	15	19.45	60	19.56	19.45	-45	19,882	-0.23%
2020/03/16	73	20.50	13	20.57	20.10	60	18,962	0.32%
2020/03/13	52	20.28	246.8	20.50	21.15	-194.8	18,356	-1.06%	大賣/鉅額交易
2020/03/12	27	21.80	42	21.98	21.80	-15	17,142	-0.09%
2020/03/11	1	22.60	0	0.00	22.65	1	16,380	0.01%
2020/03/10	9	22.56	26	22.35	22.60	-17	16,170	-0.11%
2020/03/09	25	22.78	1.3	22.88	22.70	23.7	15,642	0.15%
2020/03/06	2	23.25	0	0.00	23.25	2	15,037	0.01%
2020/03/05	0	0.00	1	23.55	23.55	-1	14,724	-0.01%
2020/03/04	3	23.35	0.9	23.55	23.50	2.1	14,668	0.01%
2020/03/03	36	23.40	14	23.46	23.50	22	14,488	0.15%
2020/03/02	25	23.27	9	23.25	23.20	16	14,264	0.11%
2020/02/27	8	23.71	0	0.00	23.70	8	14,559	0.05%
2020/02/26	7	23.81	0	0.00	23.90	7	14,324	0.05%
2020/02/25	40	23.89	106	23.86	24.00	-66	14,066	-0.47%	大賣/
2020/02/24	6.3	24.10	0	0.00	24.10	6.3	13,918	0.04%
2020/02/21	16	24.50	0	0.00	24.40	16	13,810	0.12%
2020/02/20	71	24.75	98	24.62	24.50	-27	13,714	-0.20%
2020/02/19	10	24.55	62	24.55	24.60	-52	13,555	-0.38%
2020/02/18	0	0.00	16	24.32	24.40	-16	13,428	-0.12%
2020/02/17	0	0.00	11	24.11	24.20	-11	13,343	-0.08%
2020/02/14	0	0.00	3	24.10	24.10	-3	13,343	-0.02%
2020/02/13	5.7	24.06	7	24.08	24.10	-1.3	13,349	-0.01%
2020/02/12	5	24.04	1	24.05	24.00	4	13,399	0.03%
2020/02/11	3	24.10	27.1	24.10	24.10	-24.1	13,312	-0.18%
2020/02/10	9	23.93	0	0.00	24.05	9	13,321	0.07%
2020/02/07	1.8	24.04	18	24.00	24.10	-16.2	13,408	-0.12%
2020/02/06	2	24.05	82	24.06	24.15	-80	13,448	-0.59%
2020/02/05	4	23.78	0	0.00	23.80	4	13,457	0.03%
2020/02/04	3	23.52	4	23.45	23.55	-1	13,309	-0.01%
2020/02/03	27	23.21	62	23.31	23.45	-35	13,336	-0.26%
2020/01/31	9	23.60	0	23.70	23.60	9	13,143	0.07%
2020/01/30	14	23.59	140	23.70	23.50	-126	12,848	-0.98%	大賣/鉅額交易
2020/01/20	14	24.55	161	24.42	24.55	-147	11,839	-1.24%	大賣/鉅額交易
2020/01/17	0	0.00	31	24.18	24.35	-31	11,632	-0.27%
2020/01/16	0.9	24.00	6.9	23.99	24.00	-6	11,577	-0.05%
2020/01/15	0	0.00	2	23.95	24.00	-2	11,652	-0.02%
2020/01/14	0	0.00	6	23.96	24.00	-6	11,648	-0.05%
2020/01/13	17	23.71	1	23.90	23.90	16	11,468	0.14%
2020/01/10	0	0.00	50	23.55	23.60	-50	11,338	-0.44%
2020/01/09	1	23.40	5	23.40	23.50	-4	11,236	-0.04%
2020/01/08	133	23.29	5	23.33	23.25	128	11,153	1.15%	大買/鉅額交易
2020/01/07	1	23.60	0	0.00	23.55	1	10,817	0.01%
2020/01/06	3	23.70	156	23.68	23.70	-153	10,787	-1.42%	大賣/鉅額交易
2020/01/03	0	0.00	2	23.75	23.85	-2	10,770	-0.02%
2020/01/02	9	23.72	0	0.00	23.70	9	10,775	0.08%
2019/12/31	1	23.80	41	23.80	23.70	-40	10,678	-0.37%
2019/12/30	50	23.85	2	23.90	23.95	48	10,638	0.45%
2019/12/27	2	23.85	0	0.00	23.95	2	10,620	0.02%
2019/12/26	0	0.00	14	23.80	23.85	-14	10,649	-0.13%
2019/12/25	2	23.85	0.3	23.85	23.85	1.7	10,913	0.02%
2019/12/23	11	23.85	50	23.80	23.95	-39	11,246	-0.35%
2019/12/20	0	0.00	66	23.98	23.90	-66	11,508	-0.57%
2019/12/19	0	0.00	43	23.99	24.00	-43	11,463	-0.38%
2019/12/18	0	0.00	9	23.91	23.90	-9	11,314	-0.08%
2019/12/17	2	23.30	8	23.46	23.60	-6	11,273	-0.05%
2019/12/16	4	23.23	26.5	23.20	23.20	-22.5	11,028	-0.20%
2019/12/13	1	23.25	45	23.19	23.30	-44	11,039	-0.40%
2019/12/12	0	0.00	22	23.00	23.10	-22	10,927	-0.20%
2019/12/11	6	23.00	40	22.98	22.95	-34	10,866	-0.31%
2019/12/10	2	22.95	20	22.95	23.00	-18	10,902	-0.17%
2019/12/09	0	0.00	44.9	22.93	23.00	-44.9	11,082	-0.41%
2019/12/06	0	0.00	30	22.90	22.95	-30	11,363	-0.26%
2019/12/05	4	22.95	30	22.95	22.90	-26	11,528	-0.23%
2019/12/04	2	22.93	30	22.95	23.00	-28	11,564	-0.24%
2019/12/03	0	0.00	50	22.90	23.00	-50	11,580	-0.43%
2019/12/02	1	23.00	0	0.00	22.90	1	11,616	0.01%
2019/11/29	1	22.90	0	0.00	22.95	1	11,612	0.01%
2019/11/27	0.1	23.00	4	23.00	23.00	-3.9	11,783	-0.03%
2019/11/26	0	0.00	33	22.93	23.00	-33	11,788	-0.28%
2019/11/25	2	22.80	10	22.90	22.80	-8	10,965	-0.07%
2019/11/22	0	0.00	15	22.76	22.90	-15	11,170	-0.13%
2019/11/21	2	22.65	14	22.69	22.65	-12	11,226	-0.11%
2019/11/20	1	22.80	1	22.90	22.90	0	11,233	0.00%
2019/11/19	0	0.00	19.3	22.75	22.90	-19.3	11,302	-0.17%
2019/11/18	0	0.00	14	22.70	22.80	-14	11,331	-0.12%
2019/11/15	1	22.60	1	22.80	22.60	0	11,356	0.00%
2019/11/14	2	22.63	0.8	22.65	22.60	1.2	11,438	0.01%
2019/11/13	10	22.67	0	0.00	22.60	10	11,539	0.09%
2019/11/12	8	22.78	2.1	22.85	22.80	5.9	11,527	0.05%
2019/11/11	2	22.65	0	0.00	22.80	2	11,606	0.02%
2019/11/08	3	22.67	0	0.00	22.80	3	11,848	0.03%
2019/11/07	0	0.00	1.2	22.80	22.75	-1.2	12,405	-0.01%
2019/11/06	13	22.69	0	0.00	22.75	13	12,798	0.10%
2019/11/05	1	22.60	2	22.75	22.75	-1	12,933	-0.01%
2019/11/04	1	22.55	5	22.68	22.70	-4	13,020	-0.03%
2019/10/31	2	22.40	1	22.40	22.35	1	13,385	0.01%
2019/10/30	20	22.25	0	0.00	22.35	20	13,344	0.15%
2019/10/29	20	22.25	2.1	22.30	22.30	17.9	13,517	0.13%
2019/10/28	0	0.00	1	22.25	22.30	-1	13,625	-0.01%
2019/10/25	0	0.00	9	22.16	22.30	-9	13,741	-0.07%
2019/10/24	0	0.00	4	22.16	22.20	-4	13,792	-0.03%
2019/10/23	32	21.96	0	0.00	22.00	32	13,820	0.23%
2019/10/22	1	22.10	0	0.00	22.25	1	13,707	0.01%
2019/10/21	0	0.00	9	22.09	22.20	-9	13,680	-0.07%
2019/10/18	2	22.05	0	0.00	22.05	2	13,716	0.01%
2019/10/15	43	21.97	0	0.00	22.05	43	13,859	0.31%
2019/10/14	3	22.00	6.3	22.05	22.05	-3.3	13,958	-0.02%
2019/10/09	0	0.00	2	22.00	21.85	-2	13,990	-0.01%
2019/10/08	4	22.00	0.2	22.15	22.10	3.8	13,947	0.03%
2019/10/07	8	21.96	0	0.00	21.90	8	13,985	0.06%
2019/10/04	1	21.95	5	21.89	22.00	-4	14,101	-0.03%
2019/10/02	4	22.01	7.6	22.03	21.95	-3.6	14,160	-0.03%
2019/10/01	4	21.89	0	0.00	22.05	4	14,155	0.03%
2019/09/27	2	21.85	5	22.00	21.80	-3	13,955	-0.02%
2019/09/26	3	21.97	0	0.00	21.95	3	13,866	0.02%
2019/09/25	1	21.85	10.1	21.90	22.10	-9.1	13,860	-0.07%
2019/09/24	1	22.15	2	22.15	22.15	-1	13,610	-0.01%
2019/09/23	0	0.00	2	22.15	22.20	-2	13,511	-0.01%
2019/09/20	0	0.00	1	22.25	22.40	-1	13,608	-0.01%
2019/09/19	0	0.00	1	22.21	22.25	-1	13,402	-0.01%
2019/09/18	2	22.20	1	22.25	22.25	1	13,475	0.01%
2019/09/17	0	0.00	0	22.25	22.20	0	13,455	0.00%
2019/09/16	1	22.05	2	22.10	22.10	-1	13,651	-0.01%
2019/09/12	11.7	22.06	0	0.00	22.00	11.7	13,649	0.09%
2019/09/10	2	21.90	2	21.93	22.00	0	13,768	0.00%
2019/09/09	0	0.00	4	21.60	21.65	-4	13,534	-0.03%
2019/09/06	80	21.55	0	0.00	21.55	80	13,409	0.60%
2019/09/05	0	0.00	2	21.50	21.50	-2	13,401	-0.01%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	1	21.50	0	0.00	21.35	1	13,704	0.01%
2019/09/02	2	21.50	0	0.00	21.50	2	13,908	0.01%
2019/08/30	6	21.30	8	21.45	21.50	-2	14,109	-0.01%
2019/08/29	1	21.20	1	21.20	21.20	0	14,016	0.00%
2019/08/28	2	21.30	0	0.00	21.20	2	14,105	0.01%
2019/08/27	44	21.10	0	0.00	21.25	44	14,236	0.31%
2019/08/21	4	21.20	0	0.00	21.15	4	14,802	0.03%
2019/08/20	0	0.00	0.1	21.40	21.30	-0.1	14,756	0.00%
2019/08/19	1	21.35	8	21.40	21.35	-7	14,771	-0.05%
2019/08/16	1	21.05	33	21.05	21.25	-32	14,775	-0.22%
2019/08/15	5	21.11	0	0.00	21.15	5	14,743	0.03%
2019/08/14	6	21.23	0	0.00	21.20	6	14,896	0.04%
2019/08/13	4	21.24	0	0.00	21.15	4	14,958	0.03%
2019/08/12	70	21.58	46	21.50	21.55	24	14,659	0.16%
2019/08/08	21	22.70	10	22.80	22.80	11	14,130	0.08%
2019/08/07	6	22.75	0	0.00	22.70	6	13,781	0.04%
2019/08/06	3	22.73	10	22.70	22.80	-7	13,633	-0.05%
2019/08/05	1	22.90	1	22.90	23.00	0	13,534	0.00%
2019/08/02	14	22.90	2	22.88	22.95	12	13,376	0.09%
2019/08/01	2	23.13	0	0.00	23.10	2	13,283	0.02%
2019/07/31	1	23.25	73	23.25	23.40	-72	13,181	-0.55%
2019/07/30	0	0.00	3	23.20	23.25	-3	12,971	-0.02%
2019/07/23	0	0.00	1	23.10	23.10	-1	13,579	-0.01%
2019/07/22	1	23.00	1.1	23.10	23.10	-0.1	13,645	0.00%
2019/07/17	0	0.00	6	23.10	23.10	-6	13,705	-0.04%
2019/07/16	0	0.00	5	23.00	23.00	-5	13,557	-0.04%
2019/07/15	0	0.00	25.8	22.94	22.90	-25.8	13,661	-0.19%
2019/07/11	0	0.00	0	22.90	22.90	0	13,821	0.00%
2019/07/09	3	22.70	0	0.00	22.70	3	13,823	0.02%
2019/07/05	0	0.00	8	22.83	22.85	-8	13,944	-0.06%
2019/07/04	0.1	22.75	0	0.00	22.80	0.1	14,021	0.00%
2019/07/01	21	22.80	0	0.00	22.75	21	14,227	0.15%
2019/06/28	0	0.00	12	22.83	22.80	-12	14,211	-0.08%
2019/06/27	0	0.00	5	22.75	22.75	-5	14,267	-0.04%
2019/06/26	1	22.65	21	22.72	22.70	-20	14,310	-0.14%
2019/06/25	0	0.00	10.4	22.70	22.70	-10.4	14,438	-0.07%
2019/06/24	1	22.55	0	0.00	22.70	1	14,435	0.01%
2019/06/21	1	22.50	102	22.60	22.50	-101	14,485	-0.70%	大賣/鉅額交易
2019/06/20	1	22.60	10.1	22.75	22.70	-9.1	14,356	-0.06%
2019/06/19	0	0.00	12	22.45	22.70	-12	14,359	-0.08%
2019/06/18	0	0.00	10	22.28	22.30	-10	14,115	-0.07%
2019/06/17	0	0.00	8.1	22.35	22.20	-8.1	14,261	-0.06%
2019/06/14	3	22.20	1	22.25	22.20	2	14,344	0.01%
2019/06/13	2	22.15	0	0.00	22.15	2	14,388	0.01%
2019/06/12	5	21.89	1	22.00	21.95	4	14,568	0.03%
2019/06/11	2	22.45	6	22.58	22.25	-4	14,295	-0.03%
2019/06/10	18	22.66	35	22.65	22.75	-17	14,171	-0.12%
2019/06/06	0	0.00	7.9	22.68	22.70	-7.9	14,044	-0.06%
2019/06/05	1	22.55	0	0.00	22.50	1	13,920	0.01%
2019/06/04	0	0.00	0	22.50	22.60	0	13,830	0.00%
2019/06/03	1	22.25	3	22.25	22.35	-2	13,739	-0.01%
2019/05/31	1	22.45	1	22.60	22.60	0	13,666	0.00%
2019/05/30	0	0.00	2	22.45	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	1	22.20	22.30	-1	13,525	-0.01%
2019/05/27	21	22.10	5	22.15	22.15	16	13,278	0.12%
2019/05/24	0	0.00	0.2	22.10	22.10	-0.2	13,360	0.00%
2019/05/23	1	21.90	2	22.00	21.90	-1	13,387	-0.01%
2019/05/21	0	0.00	11	22.05	22.20	-11	13,414	-0.08%
2019/05/20	0	0.00	1	21.95	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	20.5	21.54	21.55	-20.5	13,055	-0.16%
2019/05/16	0	0.00	9	21.45	21.50	-9	13,093	-0.07%
2019/05/14	13	21.38	14	21.35	21.40	-1	13,298	-0.01%
2019/05/13	0	0.00	12	21.65	21.50	-12	13,300	-0.09%
2019/05/10	0	0.00	18	21.78	21.60	-18	13,452	-0.13%
2019/05/09	0	0.00	3	21.78	21.70	-3	13,437	-0.02%
2019/05/07	16	21.99	1	21.90	21.95	15	13,383	0.11%
2019/05/06	6	21.78	9	21.80	21.80	-3	13,447	-0.02%
2019/05/03	2	22.03	0.3	22.00	22.00	1.7	13,361	0.01%
2019/05/02	1	22.00	8	22.11	22.00	-7	13,187	-0.05%
2019/04/30	0	0.00	1	21.95	22.05	-1	12,997	-0.01%
2019/04/29	0	0.00	33	21.75	21.90	-33	12,813	-0.26%
2019/04/26	0.9	21.60	1	21.50	21.60	-0.1	12,793	0.00%
2019/04/25	10	21.50	8.4	21.59	21.60	1.6	12,795	0.01%
2019/04/22	3	21.40	0	0.00	21.35	3	13,112	0.02%
2019/04/19	1	21.35	5	21.43	21.55	-4	13,184	-0.03%
2019/04/18	0	0.00	8	21.20	21.35	-8	13,089	-0.06%
2019/04/17	11	21.35	1	21.35	21.35	10	13,227	0.08%
2019/04/16	11	21.30	0	0.00	21.30	11	13,163	0.08%
2019/04/15	0	0.00	0.2	21.35	21.30	-0.2	13,179	0.00%
2019/04/12	32	21.30	0	0.00	21.30	32	13,147	0.24%
2019/04/11	1	21.30	6	21.30	21.30	-5	13,060	-0.04%
2019/04/10	0.1	21.30	0	0.00	21.30	0.1	13,026	0.00%
2019/04/09	0	0.00	6	21.20	21.25	-6	13,024	-0.05%
2019/04/08	0	0.00	5	21.20	21.15	-5	12,939	-0.04%
2019/04/03	4	21.13	2.3	21.13	21.20	1.7	12,791	0.01%
2019/04/02	1	21.10	2	21.05	21.10	-1	12,674	-0.01%
2019/04/01	23	21.10	1	21.10	21.10	22	12,738	0.17%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/27	0	0.00	2	21.05	21.10	-2	12,282	-0.02%
2019/03/26	7	21.00	7	21.02	21.10	0	12,412	0.00%
2019/03/20	3	21.00	6	21.05	21.10	-3	12,349	-0.02%
2019/03/19	2	21.00	2	21.08	21.00	0	12,260	0.00%
2019/03/18	0	0.00	9	21.00	21.00	-9	12,225	-0.07%
2019/03/15	2	20.90	0	0.00	20.85	2	12,204	0.02%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/13	1	20.90	0	0.00	21.00	1	12,131	0.01%
2019/03/12	0	0.00	3.3	20.94	21.00	-3.3	12,198	-0.03%
2019/03/11	1	20.80	1	20.85	20.80	0	12,255	0.00%
2019/03/06	0	0.00	2	20.90	20.90	-2	13,759	-0.01%
2019/03/05	1	20.80	0	0.00	20.80	1	13,811	0.01%
2019/03/04	1	20.70	1	20.95	20.95	0	13,833	0.00%
2019/02/25	2	20.70	1	20.75	20.80	1	13,491	0.01%
2019/02/22	10	20.65	10	20.65	20.80	0	13,473	0.00%
2019/02/21	0	0.00	1	20.60	20.70	-1	13,426	-0.01%
2019/02/20	1	20.55	2	20.60	20.60	-1	13,380	-0.01%
2019/02/19	1	20.60	9	20.61	20.55	-8	13,330	-0.06%
2019/02/18	1	20.60	10	20.63	20.60	-9	13,292	-0.07%
2019/02/15	30	20.55	1	20.60	20.50	29	13,282	0.22%
2019/02/14	1	20.65	0	0.00	20.60	1	13,277	0.01%
2019/02/13	0	0.00	8	20.65	20.60	-8	13,139	-0.06%
2019/02/12	46	20.45	0	0.00	20.60	46	12,983	0.35%
2019/02/11	2	20.45	0.4	20.50	20.40	1.6	13,010	0.01%
2019/01/30	2	20.35	105	20.40	20.40	-103	12,914	-0.80%	大賣/鉅額交易
2019/01/29	1	20.30	127	20.35	20.35	-126	12,803	-0.98%	大賣/鉅額交易
2019/01/28	0	0.00	7	20.34	20.30	-7	12,742	-0.05%
2019/01/25	6	20.20	0	0.00	20.25	6	12,709	0.05%
2019/01/24	11	20.11	0	0.00	20.20	11	12,642	0.09%
2019/01/23	23	20.15	0	0.00	20.10	23	12,812	0.18%
2019/01/22	21	20.05	0	0.00	20.25	21	12,967	0.16%
2019/01/21	3	20.17	1.5	20.20	20.15	1.5	12,872	0.01%
2019/01/18	1	20.00	3	20.10	20.20	-2	12,918	-0.02%
2019/01/17	91	20.00	6	19.97	20.05	85	13,148	0.65%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	4	20.04	3	20.05	20.15	1	13,330	0.01%
2019/01/14	0	0.00	13	20.15	20.20	-13	13,072	-0.10%
2019/01/11	0	0.00	6	20.15	20.20	-6	13,167	-0.05%
2019/01/09	0	0.00	809	20.15	20.20	-809	13,208	-6.12%	大賣/鉅額交易
2019/01/08	0	0.00	11	19.98	19.95	-11	13,166	-0.08%
2019/01/07	3	19.95	50	20.00	20.00	-47	13,344	-0.35%
2019/01/02	63	19.80	0	0.00	19.80	63	14,784	0.43%
2018/12/28	2	19.90	3	20.00	20.00	-1	14,930	-0.01%
2018/12/27	0	0.00	2	19.90	19.85	-2	15,072	-0.01%
2018/12/25	10	19.65	32	19.60	19.65	-22	15,243	-0.14%
2018/12/24	4	19.65	0	0.00	19.80	4	15,418	0.03%
2018/12/22	11	19.80	8	19.80	19.70	3	15,400	0.02%
2018/12/21	5	19.80	0.5	19.85	19.75	4.5	15,610	0.03%
2018/12/20	1	19.80	0	0.00	19.90	1	15,670	0.01%
2018/12/19	0	0.00	2	19.85	19.90	-2	15,710	-0.01%
2018/12/18	0	0.00	1	19.80	19.80	-1	15,626	-0.01%
2018/12/14	0	0.00	4	19.95	19.95	-4	15,718	-0.03%
2018/12/13	6	19.83	4	19.85	19.90	2	15,678	0.01%
2018/12/12	1	19.85	0	0.00	19.75	1	15,670	0.01%
2018/12/11	3	19.73	0	0.00	19.75	3	15,534	0.02%
2018/12/10	2	19.80	0	0.00	19.75	2	15,478	0.01%
2018/12/07	2	19.85	0	0.00	19.85	2	15,470	0.01%
2018/12/06	2	19.88	2	19.93	19.90	0	15,479	0.00%
2018/12/05	2	19.93	4	20.00	19.95	-2	15,370	-0.01%
2018/12/04	45	20.00	1	20.05	20.00	44	15,341	0.29%
2018/12/03	202.1	20.00	0.8	20.10	20.05	201.3	15,249	1.32%	大買/鉅額交易
2018/11/30	310	19.95	315	20.40	19.95	-5	14,999	-0.03%	大買/大賣/
2018/11/29	5.2	20.24	0	0.00	20.20	5.2	13,787	0.04%
2018/11/28	0	0.00	5	20.20	20.25	-5	13,781	-0.04%
2018/11/27	4	20.15	1	20.20	20.35	3	13,689	0.02%
2018/11/26	201	20.20	248	20.44	20.20	-47	13,754	-0.34%	大買/大賣/
2018/11/23	2	20.28	4	20.30	20.30	-2	13,674	-0.01%
2018/11/22	0	0.00	10	20.25	20.35	-10	13,672	-0.07%
2018/11/19	0	0.00	2	20.45	20.45	-2	13,610	-0.01%
2018/11/16	1	20.30	5	20.40	20.40	-4	13,653	-0.03%
2018/11/15	1	20.25	11.1	20.26	20.30	-10.1	13,690	-0.07%
2018/11/14	0	0.00	53.2	20.38	20.40	-53.2	13,744	-0.39%
2018/11/13	24.3	19.92	4	19.96	20.00	20.3	13,770	0.15%
2018/11/12	0	0.00	32	20.15	20.20	-32	13,651	-0.23%
2018/11/09	0	0.00	0.4	20.30	20.25	-0.4	13,745	0.00%
2018/11/08	0	0.00	305	20.20	20.30	-305	13,805	-2.21%	大賣/鉅額交易
2018/11/07	0	0.00	260	20.00	20.00	-260	13,680	-1.90%	大賣/鉅額交易
2018/11/06	0	0.00	1	19.80	19.85	-1	13,744	-0.01%
2018/11/05	0	0.00	5	19.58	19.75	-5	14,503	-0.03%
2018/11/02	1	19.50	100	19.55	19.65	-99	15,174	-0.65%
2018/11/01	124	19.40	0	0.00	19.40	124	15,487	0.80%	大買/鉅額交易
2018/10/31	7	19.50	17	19.55	19.55	-10	15,679	-0.06%
2018/10/30	68	19.32	20	19.40	19.40	48	15,741	0.30%
2018/10/26	4	19.40	0	0.00	19.50	4	15,824	0.03%
2018/10/25	3	19.20	9	19.31	19.40	-6	15,814	-0.04%
2018/10/24	3	19.43	1	19.45	19.50	2	15,712	0.01%
2018/10/23	262	19.77	51	19.60	19.60	211	15,663	1.35%	大買/鉅額交易
2018/10/22	151	19.82	0	0.00	19.90	151	15,776	0.96%	大買/鉅額交易
2018/10/18	0	0.00	5	19.75	19.80	-5	15,881	-0.03%
2018/10/17	2	19.80	39.1	19.89	19.75	-37.1	15,910	-0.23%
2018/10/16	21	19.80	56	19.80	19.80	-35	15,759	-0.22%
2018/10/15	703	19.99	0	0.00	19.80	703	15,581	4.51%	大買/鉅額交易
2018/10/12	57	19.81	9.1	20.03	20.10	47.9	15,337	0.31%
2018/10/11	25	20.02	9	20.03	19.95	16	14,895	0.11%
2018/10/09	106	20.60	2.7	20.69	20.60	103.3	13,961	0.74%	大買/鉅額交易
2018/10/08	3	20.50	0	0.00	20.50	3	13,803	0.02%
2018/10/05	6	20.38	2	20.40	20.40	4	13,606	0.03%
2018/10/04	5	20.50	1	20.60	20.50	4	13,384	0.03%
2018/10/03	15.4	20.55	15	20.55	20.55	0.4	13,224	0.00%
2018/10/02	531	20.66	0.7	20.80	20.60	530.3	13,181	4.02%	大買/鉅額交易
2018/10/01	1	20.80	50	20.85	20.85	-49	13,018	-0.38%
2018/09/28	0	0.00	2	20.90	20.80	-2	13,046	-0.02%
2018/09/27	0	0.00	100	20.90	20.95	-100	12,889	-0.78%
2018/09/26	2	20.75	400	20.85	20.80	-398	12,705	-3.13%	大賣/鉅額交易
2018/09/25	3	20.68	10.3	20.70	20.80	-7.3	12,703	-0.06%
2018/09/21	151	20.70	200	20.70	20.70	-49	12,669	-0.39%	大買/大賣/
2018/09/20	204	20.60	0	0.00	20.60	204	12,513	1.63%	大買/鉅額交易
2018/09/19	4	20.50	5	20.50	20.55	-1	12,606	-0.01%
2018/09/18	3.1	20.45	6	20.48	20.40	-2.9	12,690	-0.02%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	3	20.45	6	20.50	20.45	-3	12,890	-0.02%
2018/09/13	0	0.00	65	20.50	20.55	-65	13,007	-0.50%
2018/09/12	2	20.40	0	0.00	20.40	2	13,026	0.02%
2018/09/11	1	20.35	0	0.00	20.40	1	13,095	0.01%
2018/09/10	0	0.00	15	20.30	20.35	-15	13,387	-0.11%
2018/09/07	0	0.00	1	20.45	20.40	-1	13,665	-0.01%
2018/09/06	51.1	20.40	0	0.00	20.50	51.1	13,713	0.37%
2018/09/05	61	20.40	0	0.00	20.35	61	13,747	0.44%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	4	20.45	0	0.00	20.40	4	13,775	0.03%
2018/08/29	0	0.00	100.1	20.40	20.50	-100.1	13,910	-0.72%
2018/08/28	0	0.00	0.1	20.45	20.45	-0.1	13,931	0.00%
2018/08/27	5	20.40	21	20.40	20.35	-16	13,980	-0.11%
2018/08/24	0	0.00	27	20.46	20.50	-27	14,136	-0.19%
2018/08/23	6	20.55	0	0.00	20.55	6	15,122	0.04%
2018/08/21	0	0.00	12	20.43	20.45	-12	15,264	-0.08%
2018/08/20	2	20.30	0	0.00	20.35	2	15,243	0.01%
2018/08/17	0	0.00	13	20.28	20.25	-13	15,218	-0.09%
2018/08/16	1	20.15	0.2	20.30	20.15	0.8	15,237	0.01%
2018/08/15	8	20.24	0	0.00	20.20	8	15,188	0.05%
2018/08/14	4	20.36	26	20.35	20.35	-22	15,051	-0.15%
2018/08/13	10	20.38	108	20.36	20.40	-98	15,029	-0.65%	大賣/
2018/08/10	47	20.46	4.1	20.47	20.50	42.9	14,979	0.29%
2018/08/09	10	21.35	12	21.38	21.35	-2	14,262	-0.01%
2018/08/08	1	21.25	6.2	21.26	21.30	-5.2	13,596	-0.04%
2018/08/07	22	21.24	11.3	21.25	21.25	10.7	13,425	0.08%
2018/08/06	0	0.00	6.4	21.14	21.20	-6.4	13,258	-0.05%
2018/08/03	0.1	21.05	4	21.00	21.05	-3.9	13,145	-0.03%
2018/08/02	7	21.01	1	20.95	20.95	6	13,076	0.05%
2018/08/01	5	21.05	0.3	21.05	21.05	4.7	12,969	0.04%
2018/07/31	7.1	21.00	1	21.00	21.05	6.1	12,901	0.05%
2018/07/30	1	20.95	2.5	21.00	21.00	-1.5	12,737	-0.01%
2018/07/27	0	0.00	20	21.00	21.00	-20	12,644	-0.16%
2018/07/26	0	0.00	1	20.85	20.90	-1	12,461	-0.01%
2018/07/25	0	0.00	1	20.85	20.80	-1	12,412	-0.01%
2018/07/24	1	20.75	18.8	20.76	20.85	-17.8	12,438	-0.14%
2018/07/23	5	20.70	3.6	20.71	20.75	1.4	12,613	0.01%
2018/07/20	0	0.00	5	20.65	20.70	-5	12,632	-0.04%
2018/07/19	1	20.70	12	20.70	20.60	-11	12,655	-0.09%
2018/07/18	0	0.00	12	20.71	20.75	-12	12,722	-0.09%
2018/07/17	10	20.60	306	20.70	20.60	-296	12,746	-2.32%	大賣/鉅額交易
2018/07/13	0	0.00	12.2	20.57	20.65	-12.2	12,872	-0.09%
2018/07/12	0	0.00	300	20.60	20.60	-300	12,895	-2.33%	大賣/鉅額交易
2018/07/10	0	0.00	300	20.50	20.50	-300	12,983	-2.31%	大賣/鉅額交易
2018/07/09	11	20.45	10	20.40	20.35	1	13,016	0.01%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/03	4	20.29	4.4	20.30	20.20	-0.4	13,139	0.00%
2018/07/02	609	20.35	0.5	20.45	20.30	608.5	13,109	4.64%	大買/鉅額交易
2018/06/29	48	20.35	318	20.59	20.60	-270	13,082	-2.06%	大賣/鉅額交易
2018/06/28	16	20.25	27.3	20.35	20.35	-11.3	12,928	-0.09%
2018/06/26	105	20.40	1	20.40	20.35	104	12,851	0.81%	大買/鉅額交易
2018/06/25	303	20.40	0	0.00	20.45	303	12,814	2.36%	大買/鉅額交易
2018/06/22	9	20.59	6.8	20.55	20.65	2.2	12,807	0.02%
2018/06/21	300	20.50	1	20.60	20.50	299	12,710	2.35%	大買/鉅額交易
2018/06/20	1	20.40	200	20.65	20.50	-199	12,782	-1.56%	大賣/鉅額交易
2018/06/19	300	20.50	0	20.55	20.40	300	12,743	2.35%	大買/鉅額交易
2018/06/15	34	20.70	0	0.00	20.70	34	12,463	0.27%
2018/06/14	153	20.75	6	20.80	20.70	147	12,164	1.21%	大買/鉅額交易
2018/06/13	10	20.90	0.6	20.90	20.90	9.4	12,149	0.08%
2018/06/12	1	20.95	8	20.95	20.90	-7	12,537	-0.06%
2018/06/11	1	21.05	1	21.10	21.10	0	12,523	0.00%
2018/06/08	4	20.98	4	21.00	21.05	0	12,609	0.00%
2018/06/07	2	21.05	2	21.00	21.10	0	12,728	0.00%
2018/06/06	0	0.00	0.4	20.95	21.00	-0.4	12,734	0.00%
2018/06/05	2	20.85	6	20.85	20.90	-4	12,607	-0.03%
2018/06/04	0	0.00	1	20.80	20.85	-1	12,524	-0.01%
2018/06/01	13	20.41	300	20.60	20.75	-287	12,550	-2.29%	大賣/鉅額交易
2018/05/31	302	20.35	1	20.50	20.35	301	12,429	2.42%	大買/鉅額交易
2018/05/30	31	20.66	0	0.00	20.55	31	11,583	0.27%
2018/05/29	2	20.88	1	20.95	20.95	1	11,488	0.01%
2018/05/24	0	0.00	20	20.72	20.75	-20	11,927	-0.17%
2018/05/23	1	20.60	6	20.68	20.60	-5	12,047	-0.04%
2018/05/22	0.3	20.70	22	20.70	20.70	-21.7	12,129	-0.18%
2018/05/21	4	20.80	0	0.00	20.80	4	12,281	0.03%
2018/05/18	1	20.70	23	20.75	20.80	-22	12,497	-0.18%
2018/05/17	0	0.00	5	20.70	20.65	-5	12,745	-0.04%
2018/05/16	1	20.60	0	0.00	20.65	1	12,786	0.01%
2018/05/15	2	20.73	0	0.00	20.55	2	13,080	0.02%
2018/05/14	1	20.65	301	20.65	20.70	-300	13,806	-2.17%	大賣/鉅額交易
2018/05/11	3	20.50	767	20.51	20.60	-764	13,895	-5.50%	大賣/鉅額交易
2018/05/10	82	20.33	35	20.43	20.35	47	13,823	0.34%
2018/05/09	5	20.31	4.3	20.35	20.30	0.7	13,841	0.01%
2018/05/08	234	20.26	4	20.35	20.35	230	13,913	1.65%	大買/鉅額交易
2018/05/07	301	20.30	1	20.35	20.30	300	13,992	2.14%	大買/鉅額交易
2018/05/04	52	20.35	2	20.33	20.30	50	13,988	0.36%
2018/05/03	341.3	20.49	0	0.00	20.40	341.3	13,969	2.44%	大買/鉅額交易
2018/05/02	308	20.35	13.8	20.42	20.45	294.2	14,052	2.09%	大買/鉅額交易
2018/04/30	1	20.45	300.8	20.50	20.40	-299.8	14,058	-2.13%	大賣/鉅額交易
2018/04/27	303.8	20.30	6	20.45	20.45	297.8	14,028	2.12%	大買/鉅額交易
2018/04/26	5	20.45	0	20.50	20.50	5	13,954	0.04%
2018/04/24	1	20.45	0	0.00	20.50	1	14,070	0.01%
2018/04/23	0	0.00	0.4	20.50	20.50	-0.4	14,225	0.00%
2018/04/20	10	20.30	0	0.00	20.40	10	14,265	0.07%
2018/04/19	0	0.00	15	20.35	20.40	-15	14,392	-0.10%
2018/04/18	12	20.21	51	20.24	20.25	-39	14,412	-0.27%
2018/04/17	0	0.00	2	20.23	20.25	-2	14,531	-0.01%
2018/04/16	5	20.25	0	0.00	20.25	5	14,616	0.03%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/11	0	0.00	21	20.35	20.30	-21	15,149	-0.14%
2018/04/09	35	20.19	0	0.00	20.20	35	15,205	0.23%
2018/04/03	70	20.22	0	0.00	20.20	70	15,129	0.46%
2018/04/02	44	20.30	0	0.00	20.25	44	15,180	0.29%
2018/03/31	10	20.25	0	0.00	20.30	10	15,155	0.07%
2018/03/30	30	20.20	0	0.00	20.25	30	15,169	0.20%
2018/03/29	50	20.15	0	0.00	20.25	50	15,097	0.33%
2018/03/28	2	20.15	1	20.20	20.20	1	14,917	0.01%
2018/03/27	30	20.10	0	0.00	20.20	30	14,848	0.20%
2018/03/26	3	20.00	0	0.00	20.05	3	14,743	0.02%
2018/03/23	15	20.03	0	0.00	20.05	15	14,680	0.10%
2018/03/22	0	0.00	0.2	20.15	20.15	-0.2	14,604	0.00%
2018/03/21	30	20.10	0	0.00	20.10	30	14,523	0.21%
2018/03/20	45	20.15	2	20.15	20.10	43	14,697	0.29%
2018/03/19	7	20.10	1	20.15	20.20	6	14,759	0.04%
2018/03/16	1	20.15	9.2	20.10	20.15	-8.2	14,755	-0.06%
2018/03/14	0	0.00	1	20.15	20.15	-1	14,458	-0.01%
2018/03/13	2	20.15	6	20.13	20.15	-4	14,528	-0.03%
2018/03/12	7	20.04	0	0.00	20.05	7	14,424	0.05%
2018/03/08	0	0.00	2	19.90	19.90	-2	14,711	-0.01%
2018/03/07	10	19.95	15	19.97	19.85	-5	14,827	-0.03%
2018/03/06	3	19.95	1	19.90	19.95	2	14,871	0.01%
2018/03/05	2	19.83	11.6	19.83	19.80	-9.6	15,202	-0.06%
2018/03/02	10	19.78	10	19.80	19.80	0	15,164	0.00%
2018/03/01	1	19.95	1	20.00	19.95	0	15,094	0.00%
2018/02/27	7	20.01	88	20.11	20.00	-81	15,014	-0.54%
2018/02/26	9	20.05	25	20.07	20.10	-16	14,821	-0.11%
2018/02/23	4	20.00	2	19.95	19.90	2	14,730	0.01%
2018/02/22	6	19.77	0	0.00	19.85	6	14,828	0.04%
2018/02/21	5	19.69	4	19.75	19.75	1	14,934	0.01%
2018/02/12	42	19.48	11.1	19.54	19.45	30.9	14,828	0.21%
2018/02/09	12	19.47	12	19.41	19.45	0	14,731	0.00%
2018/02/08	1	19.70	1	19.65	19.70	0	14,738	0.00%
2018/02/07	45	19.78	10.2	19.81	19.65	34.8	14,846	0.23%
2018/02/06	34	19.60	0	0.00	19.50	34	14,673	0.23%
2018/02/05	2	19.95	50	19.95	20.10	-48	13,880	-0.35%
2018/02/02	0	0.00	6	20.15	20.15	-6	13,758	-0.04%
2018/02/01	17	20.16	20	20.15	20.15	-3	13,744	-0.02%
2018/01/31	0	0.00	5	20.05	20.15	-5	13,795	-0.04%
2018/01/29	0	0.00	1	20.20	20.20	-1	13,903	-0.01%
2018/01/26	26	20.10	1.3	20.05	20.05	24.7	14,056	0.18%
2018/01/25	10	20.10	11.1	20.05	20.10	-1.1	14,021	-0.01%
2018/01/24	0	0.00	9	19.95	20.00	-9	14,001	-0.06%
2018/01/23	0	0.00	60	19.95	20.00	-60	14,034	-0.43%
2018/01/22	3	19.97	47.2	20.00	20.00	-44.2	14,205	-0.31%
2018/01/19	0.1	20.00	106	20.05	20.05	-105.9	14,874	-0.71%	大賣/鉅額交易
2018/01/18	0.2	20.00	0	0.00	20.05	0.2	15,315	0.00%
2018/01/17	12	20.05	20.2	20.02	20.05	-8.2	15,281	-0.05%
2018/01/16	0	0.00	3	19.95	20.00	-3	15,215	-0.02%
2018/01/15	7.5	19.93	3.1	19.95	20.00	4.4	15,109	0.03%
2018/01/12	106	19.85	60.6	19.80	19.85	45.4	15,158	0.30%	大買/
2018/01/11	0.9	19.85	3.7	19.82	19.85	-2.9	15,111	-0.02%
2018/01/10	0	0.00	2.2	19.81	19.85	-2.2	15,259	-0.01%
2018/01/09	0	0.00	10	19.84	19.85	-10	15,173	-0.07%
2018/01/08	13	19.79	4	19.83	19.85	9	15,307	0.06%
2018/01/05	5	19.61	200	19.70	19.70	-195	15,164	-1.29%	大賣/鉅額交易
2018/01/04	7	19.56	0	0.00	19.60	7	15,330	0.05%
2018/01/03	0	0.00	15.8	19.55	19.55	-15.8	15,580	-0.10%
2018/01/02	3	19.52	200.4	19.55	19.55	-197.4	15,625	-1.26%	大賣/鉅額交易