第一金 (2892)-永豐金-台中券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/11/22	0	27.65	24.1	27.70	27.65	-24.1	17,750	-0.14%
2024/11/21	1	27.40	0	0.00	27.60	1	17,667	0.01%
2024/11/20	4	27.73	0	0.00	27.60	4	17,502	0.02%
2024/11/19	0	27.70	61.2	27.92	27.95	-61.2	17,178	-0.36%
2024/11/18	2	27.45	105	27.55	27.65	-103	16,318	-0.63%	大賣/鉅額交易
2024/11/15	4.3	27.23	70.1	27.04	27.30	-65.8	15,690	-0.42%
2024/11/14	30.2	26.34	0	0.00	26.20	30.2	15,041	0.20%
2024/11/13	10.3	26.45	2	26.75	26.60	8.3	14,887	0.06%
2024/11/12	41.5	26.56	0	0.00	26.50	41.5	14,595	0.28%
2024/11/11	11	26.73	0	0.00	26.75	11	14,234	0.08%
2024/11/08	26.1	26.83	0.8	26.95	26.80	25.4	14,328	0.18%
2024/11/07	39.2	26.83	0	0.00	26.80	39.2	14,622	0.27%
2024/11/06	6	26.95	0	0.00	26.90	6	15,006	0.04%
2024/11/05	0	27.05	22.5	27.01	27.10	-22.5	15,478	-0.15%
2024/11/04	3	26.95	3	27.15	27.10	0	15,955	0.00%
2024/11/01	1.5	26.91	5.3	26.87	27.00	-3.8	16,582	-0.02%
2024/10/30	3	26.95	62	27.06	27.15	-59	16,516	-0.36%
2024/10/29	4.3	26.95	4	27.10	27.10	0.3	16,598	0.00%
2024/10/28	2	27.13	2.2	27.11	27.35	-0.2	16,654	0.00%
2024/10/25	13	27.14	3	27.30	27.35	10	16,774	0.06%
2024/10/24	5	27.10	21	27.10	27.25	-16	17,001	-0.09%
2024/10/23	4	27.21	0	0.00	27.15	4	17,176	0.02%
2024/10/22	0	27.30	14	27.43	27.50	-14	17,223	-0.08%
2024/10/21	6	27.25	0	0.00	27.25	6	17,241	0.03%
2024/10/18	0	0.00	35	27.46	27.60	-35	17,317	-0.20%
2024/10/17	3	27.05	0	0.00	27.15	3	17,415	0.02%
2024/10/16	2.2	27.04	0.5	27.20	27.05	1.7	17,461	0.01%
2024/10/15	1	27.20	5	27.20	27.35	-4	17,420	-0.02%
2024/10/11	0.2	27.00	0	0.00	26.85	0.2	17,427	0.00%
2024/10/09	48	26.83	0	0.00	26.80	48	17,567	0.27%
2024/10/08	23.1	26.85	0	0.00	26.95	23.1	17,498	0.13%
2024/10/07	5.1	27.00	0	0.00	27.05	5.1	17,399	0.03%
2024/10/04	33.1	27.08	0.2	27.25	27.20	32.9	17,263	0.19%
2024/10/01	1.5	27.29	23.8	27.31	27.25	-22.3	17,047	-0.13%
2024/09/30	6.1	27.59	7.7	27.56	27.40	-1.6	17,127	-0.01%
2024/09/27	0.3	27.79	0.4	27.75	27.80	-0.1	17,158	0.00%
2024/09/26	1.2	27.74	8	27.75	27.80	-6.8	17,137	-0.04%
2024/09/25	0.4	27.59	2.6	27.64	27.70	-2.2	17,052	-0.01%
2024/09/24	0.4	27.55	0	0.00	27.55	0.4	17,032	0.00%
2024/09/23	1.5	27.29	1.5	27.35	27.35	0	17,044	0.00%
2024/09/20	0.1	27.33	0.1	27.40	27.30	0	17,054	0.00%
2024/09/19	0.2	27.25	3.1	27.25	27.20	-2.8	16,754	-0.02%
2024/09/18	2.1	27.25	18.7	27.21	27.15	-16.5	16,790	-0.10%
2024/09/16	3	27.20	8.1	27.30	27.35	-5.1	17,042	-0.03%
2024/09/13	0	0.00	0.7	27.35	27.25	-0.7	17,124	0.00%
2024/09/12	5	27.40	63.1	27.37	27.40	-58.1	17,232	-0.34%
2024/09/11	3	27.25	11	27.14	27.00	-8	17,138	-0.05%
2024/09/10	1	27.10	13.1	27.21	27.30	-12.1	17,075	-0.07%
2024/09/09	26	26.66	51	26.78	26.95	-25	16,874	-0.15%
2024/09/06	2	26.85	0	0.00	27.05	2	16,808	0.01%
2024/09/05	33.5	26.89	1	26.80	26.85	32.5	16,817	0.19%
2024/09/04	10.2	26.64	0	0.00	26.70	10.2	16,875	0.06%
2024/09/03	9.3	27.03	20	27.25	26.95	-10.7	16,686	-0.06%
2024/09/02	0	0.00	1	27.25	27.20	-1	16,748	-0.01%
2024/08/30	1	27.10	0	0.00	27.25	1	16,856	0.01%
2024/08/29	8	27.07	15	27.09	27.05	-7	16,741	-0.04%
2024/08/28	21.2	27.10	8	27.20	27.20	13.2	16,786	0.08%
2024/08/27	7.1	27.15	6	27.15	27.15	1.1	17,616	0.01%
2024/08/26	0	0.00	11.3	27.26	27.45	-11.3	17,847	-0.06%
2024/08/23	3	27.17	0.6	27.25	27.10	2.5	18,180	0.01%
2024/08/22	10	27.18	0.9	27.20	27.25	9.2	18,239	0.05%
2024/08/21	1	27.05	3.4	27.03	27.20	-2.4	18,507	-0.01%
2024/08/20	18.5	27.04	82.6	27.03	27.15	-64	18,753	-0.34%
2024/08/19	9	26.88	40.5	26.90	26.85	-31.5	19,222	-0.16%
2024/08/16	4	27.00	4	27.08	26.85	0	19,506	0.00%
2024/08/15	26.5	26.65	0.8	26.80	26.55	25.7	19,929	0.13%
2024/08/14	2.3	27.00	0.8	27.08	27.00	1.5	20,630	0.01%
2024/08/13	8.2	26.80	2.2	26.93	26.80	6.1	21,049	0.03%
2024/08/12	5	27.10	0.3	27.27	27.00	4.7	21,062	0.02%
2024/08/09	7.2	26.82	32	26.91	26.85	-24.8	21,000	-0.12%
2024/08/08	51	26.49	5.1	26.47	26.40	46	20,644	0.22%
2024/08/07	87.2	28.28	3.1	28.40	28.25	84.1	20,144	0.42%
2024/08/06	105.2	28.20	6.7	28.32	28.20	98.5	19,803	0.50%	大買/
2024/08/05	24.2	28.05	13.1	27.98	28.05	11.1	19,387	0.06%
2024/08/02	12	29.00	3.2	29.20	29.10	8.8	18,926	0.05%
2024/08/01	7.2	29.39	2	29.42	29.45	5.2	18,749	0.03%
2024/07/31	1.4	29.37	39.8	29.45	29.35	-38.4	18,893	-0.20%
2024/07/30	2.6	29.22	7.7	29.18	29.35	-5.1	18,731	-0.03%
2024/07/29	1.2	29.36	10.5	29.45	29.50	-9.4	18,681	-0.05%
2024/07/26	0.1	29.12	2.1	29.30	29.30	-2	18,481	-0.01%
2024/07/23	0.2	29.13	1.1	29.20	29.30	-0.9	18,502	0.00%
2024/07/22	8.9	28.89	22	28.87	29.00	-13.1	18,451	-0.07%
2024/07/19	1	28.92	0.1	29.05	29.15	0.9	18,409	0.00%
2024/07/18	0	0.00	20.1	29.21	29.40	-20.1	18,229	-0.11%
2024/07/17	4.4	28.93	1	29.00	29.00	3.4	17,927	0.02%
2024/07/16	2.4	28.95	2.1	29.02	29.00	0.3	17,916	0.00%
2024/07/15	0.7	28.92	123	28.86	29.00	-122.3	18,134	-0.67%	大賣/鉅額交易
2024/07/12	8.1	28.81	10	28.80	28.90	-1.9	18,097	-0.01%
2024/07/11	1.7	28.83	2	28.80	28.85	-0.3	18,034	0.00%
2024/07/10	9.1	28.68	6	28.71	28.75	3.1	18,260	0.02%
2024/07/09	12	28.63	5	28.69	28.65	7	18,170	0.04%
2024/07/08	24	28.63	83.1	28.61	28.65	-59	18,107	-0.33%
2024/07/05	1	28.60	6.6	28.56	28.60	-5.6	18,089	-0.03%
2024/07/04	2	28.58	7	28.45	28.60	-5	18,172	-0.03%
2024/07/03	15	28.37	20	28.20	28.45	-5	18,068	-0.03%
2024/07/02	5.2	28.10	0	0.00	28.00	5.2	17,911	0.03%
2024/07/01	0	0.00	10	28.15	28.00	-10	18,108	-0.06%
2024/06/28	0	0.00	2	28.00	28.10	-2	18,137	-0.01%
2024/06/27	0.1	27.90	0	0.00	28.00	0.1	18,052	0.00%
2024/06/26	0	0.00	5	27.95	28.00	-5	18,086	-0.03%
2024/06/25	0	0.00	6.6	28.20	28.20	-6.6	18,086	-0.04%
2024/06/24	23	28.06	11	28.11	28.15	12	18,037	0.07%
2024/06/21	3	28.00	0	0.00	28.00	3	17,998	0.02%
2024/06/19	0	0.00	7.6	28.12	28.10	-7.6	17,778	-0.04%
2024/06/18	0.2	28.00	2	28.00	28.10	-1.8	17,832	-0.01%
2024/06/17	0	0.00	4	28.05	27.95	-4	17,950	-0.02%
2024/06/14	0	0.00	3.1	27.92	27.95	-3.1	17,971	-0.02%
2024/06/13	0	0.00	7	27.93	27.80	-7	18,027	-0.04%
2024/06/12	1	27.70	0	0.00	27.70	1	18,487	0.01%
2024/06/11	2	27.73	0	0.00	27.80	2	18,774	0.01%
2024/06/07	0	27.70	1.7	27.82	27.80	-1.7	18,801	-0.01%
2024/06/06	9	27.50	0	0.00	27.50	9	18,763	0.05%
2024/06/05	0	27.55	3	27.45	27.45	-3	18,680	-0.02%
2024/06/04	1	27.35	0.1	27.50	27.45	0.9	18,695	0.01%
2024/06/03	0.2	27.55	0	0.00	27.55	0.2	18,652	0.00%
2024/05/31	0.1	27.63	0	0.00	27.50	0.1	18,618	0.00%
2024/05/30	13	27.38	0	0.00	27.30	13	17,908	0.07%
2024/05/29	6	27.70	1.3	27.86	27.60	4.7	17,838	0.03%
2024/05/28	0	0.00	1	28.20	28.05	-1	17,463	-0.01%
2024/05/27	9	28.09	4	28.26	28.30	5	17,715	0.03%
2024/05/24	5	28.36	5	28.20	28.20	0	17,476	0.00%
2024/05/22	2	28.45	0.7	28.35	28.50	1.3	16,734	0.01%
2024/05/21	0	0.00	2	28.60	28.35	-2	16,388	-0.01%
2024/05/20	0	0.00	51.5	28.67	28.90	-51.5	15,840	-0.33%
2024/05/17	1.2	27.98	16	27.85	28.05	-14.8	14,951	-0.10%
2024/05/15	0	27.70	9.4	27.68	27.60	-9.4	14,407	-0.07%
2024/05/14	5	27.43	0	0.00	27.40	5	14,495	0.03%
2024/05/13	7.3	27.69	0.1	27.70	27.80	7.2	14,403	0.05%
2024/05/10	0	0.00	10.7	27.94	27.90	-10.7	14,308	-0.07%
2024/05/09	2.5	27.87	2.4	27.95	27.75	0.1	14,213	0.00%
2024/05/08	2	27.80	12.2	27.85	28.00	-10.2	14,187	-0.07%
2024/05/07	1	27.80	2	27.75	27.80	-1	14,080	-0.01%
2024/05/06	2	27.70	6.4	27.79	27.90	-4.4	14,004	-0.03%
2024/05/03	13	27.51	0	0.00	27.40	13	13,683	0.10%
2024/05/02	2.2	27.45	0	0.00	27.35	2.2	13,648	0.02%
2024/04/30	1	27.45	0	0.00	27.35	1	13,538	0.01%
2024/04/29	16	27.31	1.4	27.47	27.50	14.6	13,486	0.11%
2024/04/26	0.1	26.95	0	0.00	26.95	0.1	13,225	0.00%
2024/04/25	25.2	26.90	0	0.00	26.90	25.2	13,260	0.19%
2024/04/23	3	27.05	0	0.00	27.15	3	13,552	0.02%
2024/04/22	0	0.00	1	27.10	27.10	-1	13,709	-0.01%
2024/04/19	31	26.65	0	0.00	26.65	31	13,683	0.23%
2024/04/18	2	26.85	0	0.00	26.90	2	13,366	0.01%
2024/04/17	0.2	26.95	4	26.95	26.90	-3.8	13,304	-0.03%
2024/04/16	11.3	26.91	11	27.05	26.75	0.2	13,255	0.00%
2024/04/15	1.1	27.21	0	0.00	27.20	1.1	12,912	0.01%
2024/04/12	1.1	27.30	3.8	27.27	27.35	-2.7	12,922	-0.02%
2024/04/11	0	0.00	1.8	27.47	27.45	-1.8	12,870	-0.01%
2024/04/09	0.1	27.50	0	0.00	27.55	0.1	12,897	0.00%
2024/04/08	0.2	27.45	1	27.45	27.45	-0.8	12,933	-0.01%
2024/04/03	31.1	27.36	4	27.35	27.15	27.1	12,931	0.21%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/03/29	2	27.70	10	27.70	27.70	-8	12,727	-0.06%
2024/03/28	2	27.50	2	27.60	27.60	0	12,575	0.00%
2024/03/27	4	27.70	6.3	27.80	27.70	-2.3	12,472	-0.02%
2024/03/26	2.8	27.65	17	27.76	27.80	-14.2	12,502	-0.11%
2024/03/25	0	0.00	6	27.60	27.70	-6	12,610	-0.05%
2024/03/21	1	27.45	6	27.47	27.55	-5	12,499	-0.04%
2024/03/20	3.3	27.22	0	0.00	27.20	3.3	12,578	0.03%
2024/03/19	0	0.00	2	27.40	27.35	-2	12,480	-0.02%
2024/03/18	0.1	27.45	0.4	27.45	27.45	-0.3	12,439	0.00%
2024/03/15	0.2	27.50	2	27.45	27.60	-1.8	12,363	-0.01%
2024/03/14	14	27.51	0	0.00	27.65	14	11,837	0.12%
2024/03/13	3	27.22	14	27.24	27.25	-11	11,503	-0.10%
2024/03/12	3.6	27.03	0.6	27.05	27.05	3.1	11,330	0.03%
2024/03/11	0	27.10	12.5	27.10	27.05	-12.5	11,319	-0.11%
2024/03/08	0	0.00	50.2	27.11	27.10	-50.2	11,310	-0.44%
2024/03/07	3	26.90	0	0.00	27.00	3	11,333	0.03%
2024/03/06	2.2	27.01	0	0.00	27.10	2.2	11,411	0.02%
2024/03/05	11.2	26.92	0	0.00	26.90	11.2	11,789	0.09%
2024/03/04	3.1	26.94	1.8	26.97	26.95	1.3	11,792	0.01%
2024/03/01	0.1	27.10	0	0.00	27.05	0.1	11,812	0.00%
2024/02/29	5.1	27.10	1	27.00	27.10	4.1	11,947	0.03%
2024/02/27	0.1	27.00	4	27.00	26.90	-3.9	11,741	-0.03%
2024/02/26	37.1	27.05	0	0.00	26.90	37.1	11,702	0.32%
2024/02/23	0	27.20	36.9	27.22	27.15	-36.9	11,600	-0.32%
2024/02/22	0.2	27.23	0.1	27.25	27.25	0.1	11,877	0.00%
2024/02/21	20.1	27.30	0	0.00	27.20	20.1	11,862	0.17%
2024/02/20	0	0.00	6.2	27.38	27.40	-6.2	11,915	-0.05%
2024/02/19	0.2	27.08	41	27.18	27.20	-40.8	12,068	-0.34%
2024/02/16	60.4	26.83	80.1	26.92	26.85	-19.7	12,124	-0.16%
2024/02/15	44.1	26.79	40	26.95	26.75	4.1	12,089	0.03%
2024/02/05	60.4	26.80	40	26.93	26.80	20.4	11,901	0.17%
2024/02/02	2.2	26.81	0	26.95	27.00	2.2	11,830	0.02%
2024/02/01	1.1	26.75	2	26.83	26.90	-0.9	11,822	-0.01%
2024/01/31	20.1	26.60	60	26.63	26.60	-39.9	11,711	-0.34%
2024/01/30	3.1	26.61	2.8	26.56	26.50	0.3	11,655	0.00%
2024/01/29	40.1	26.83	23	26.94	26.80	17.1	11,718	0.15%
2024/01/26	40.1	26.75	8.2	26.70	26.85	31.9	11,764	0.27%
2024/01/25	0.1	26.65	2	26.65	26.65	-1.9	11,726	-0.02%
2024/01/24	5.1	26.49	20	26.65	26.60	-14.9	11,714	-0.13%
2024/01/23	2.8	26.51	0	26.60	26.50	2.8	11,731	0.02%
2024/01/22	24.1	26.46	0	0.00	26.40	24.1	11,756	0.20%
2024/01/19	40	26.28	20	26.50	26.45	20	11,730	0.17%
2024/01/18	24.1	26.25	98.7	26.30	26.20	-74.6	11,764	-0.63%
2024/01/17	21.6	26.11	10	26.30	26.10	11.6	11,754	0.10%
2024/01/16	9.2	26.57	33	26.63	26.50	-23.8	11,459	-0.21%
2024/01/15	1.3	26.89	3.2	26.89	26.80	-1.9	11,258	-0.02%
2024/01/12	4	26.90	0.1	27.00	26.90	3.9	11,395	0.03%
2024/01/11	81.2	27.03	40.2	27.10	27.05	41	11,438	0.36%
2024/01/10	0.3	27.08	40.3	27.05	26.90	-40	11,439	-0.35%
2024/01/09	61.5	27.15	7.8	27.25	27.05	53.7	11,468	0.47%
2024/01/08	22	27.18	43.2	27.30	27.25	-21.2	11,481	-0.18%
2024/01/05	2.1	27.05	0	0.00	27.00	2.1	11,476	0.02%
2024/01/04	41.1	27.07	0	0.00	27.00	41.1	11,549	0.36%
2024/01/03	4.7	27.00	40	26.95	27.00	-35.3	11,752	-0.30%
2024/01/02	0.3	27.38	0	0.00	27.25	0.3	11,700	0.00%
2023/12/29	20.8	27.35	20	27.45	27.40	0.8	11,710	0.01%
2023/12/28	0.5	27.21	1	27.35	27.45	-0.5	11,986	0.00%
2023/12/27	2	27.10	0	0.00	27.20	2	11,954	0.02%
2023/12/26	0.1	27.00	0	0.00	27.00	0.1	11,949	0.00%
2023/12/22	0.2	26.92	0	0.00	26.75	0.2	12,098	0.00%
2023/12/21	20	26.75	21	26.85	26.80	-1	12,206	-0.01%
2023/12/20	3.3	26.93	0	0.00	26.90	3.3	12,190	0.03%
2023/12/19	61.1	27.27	0	0.00	27.20	61.1	12,031	0.51%
2023/12/18	0	0.00	40	27.50	27.50	-40	12,109	-0.33%
2023/12/15	2	27.50	0	0.00	27.35	2	12,182	0.02%
2023/12/14	3	27.65	0	0.00	27.60	3	11,961	0.03%
2023/12/13	1.2	27.28	17.6	27.40	27.40	-16.4	11,858	-0.14%
2023/12/12	0.1	27.50	3.2	27.53	27.50	-3.1	12,137	-0.03%
2023/12/11	0	0.00	17.9	27.45	27.55	-17.9	12,210	-0.15%
2023/12/08	0.1	27.50	10	27.48	27.60	-9.9	12,224	-0.08%
2023/12/07	43	27.46	41	27.52	27.45	2	12,328	0.02%
2023/12/06	20.3	27.55	1	27.60	27.60	19.3	12,344	0.16%
2023/12/05	0	0.00	20	27.25	27.35	-20	12,239	-0.16%
2023/12/04	2	27.38	13.7	27.44	27.35	-11.7	12,220	-0.10%
2023/12/01	60.2	27.53	0	0.00	27.35	60.2	12,174	0.49%
2023/11/30	0.5	27.65	40	27.75	27.70	-39.5	12,014	-0.33%
2023/11/29	43	27.52	40	27.75	27.50	3	11,585	0.03%
2023/11/28	0	0.00	41.2	27.82	27.60	-41.2	11,458	-0.36%
2023/11/27	42	27.72	1.4	27.81	27.45	40.6	11,698	0.35%
2023/11/24	40	27.60	46	27.72	27.65	-6	11,623	-0.05%
2023/11/22	0	27.70	1	27.80	27.70	-1	11,480	-0.01%
2023/11/21	0.3	27.73	45.1	27.77	27.85	-44.8	11,594	-0.39%
2023/11/20	43.1	27.35	43	27.45	27.45	0.1	11,446	0.00%
2023/11/17	22.1	27.50	5.2	27.60	27.55	16.9	11,503	0.15%
2023/11/16	0.8	27.35	16.1	27.20	27.50	-15.3	11,395	-0.13%
2023/11/15	5.3	27.10	5	27.10	27.15	0.3	11,271	0.00%
2023/11/14	13.1	26.85	3.3	26.95	26.95	9.7	11,277	0.09%
2023/11/13	26.1	26.81	6	26.90	26.90	20.1	11,486	0.18%
2023/11/10	0.1	26.85	13.5	26.82	26.85	-13.4	11,695	-0.11%
2023/11/09	1	26.80	1.2	26.88	26.80	-0.2	11,906	0.00%
2023/11/08	0.2	26.88	0	0.00	26.85	0.2	12,160	0.00%
2023/11/07	0.1	26.80	0.6	26.85	26.85	-0.5	12,848	0.00%
2023/11/06	0.2	26.83	1.4	26.88	26.90	-1.2	13,334	-0.01%
2023/11/03	4.1	26.65	6.5	26.54	26.70	-2.4	13,520	-0.02%
2023/11/02	0.1	26.35	0	26.40	26.35	0.1	13,641	0.00%
2023/11/01	1.1	26.06	0.3	26.15	26.15	0.8	13,861	0.01%
2023/10/31	6.9	25.95	1	25.90	25.90	5.9	14,169	0.04%
2023/10/30	2.9	25.95	0	26.00	25.90	2.9	14,466	0.02%
2023/10/27	0.1	26.05	3	26.00	26.00	-2.9	14,522	-0.02%
2023/10/26	3.2	25.87	0.6	26.00	25.85	2.6	14,678	0.02%
2023/10/25	4.2	26.04	0	0.00	25.95	4.2	14,611	0.03%
2023/10/24	7.1	26.01	0	0.00	26.00	7.1	14,735	0.05%
2023/10/23	8	26.09	8.1	26.00	26.00	0	14,869	0.00%
2023/10/20	7.2	26.13	0	0.00	26.20	7.2	14,880	0.05%
2023/10/19	42.3	26.55	0	0.00	26.40	42.3	14,692	0.29%
2023/10/18	0.1	26.70	63	26.65	26.70	-62.9	14,710	-0.43%
2023/10/17	20.8	26.70	1	26.65	26.65	19.8	14,709	0.13%
2023/10/16	0.1	26.75	20.2	26.75	26.75	-20.1	14,736	-0.14%
2023/10/13	22.2	26.75	0	0.00	26.70	22.2	14,838	0.15%
2023/10/12	2.1	26.85	3.8	26.90	27.00	-1.7	14,904	-0.01%
2023/10/11	21	26.45	164	26.64	26.85	-143	14,925	-0.96%	大賣/鉅額交易
2023/10/06	0	0.00	1	26.25	26.55	-1	14,759	-0.01%
2023/10/05	25	26.19	32	26.29	26.20	-7	14,787	-0.05%
2023/10/04	75.1	26.09	0	0.00	26.00	75.1	14,770	0.51%
2023/10/03	2.1	26.43	0	0.00	26.40	2.1	14,554	0.01%
2023/10/02	2.1	26.65	0.4	26.65	26.55	1.6	14,675	0.01%
2023/09/28	11	26.50	0	0.00	26.55	11	14,899	0.07%
2023/09/27	7	26.46	0	0.00	26.50	7	14,900	0.05%
2023/09/26	47.6	26.64	0	0.00	26.55	47.6	14,850	0.32%
2023/09/25	3.1	26.70	61.6	26.63	26.90	-58.5	14,744	-0.40%
2023/09/22	16.6	26.54	41	26.50	26.65	-24.4	14,802	-0.16%
2023/09/21	100.3	26.60	6	26.55	26.55	94.3	14,822	0.64%
2023/09/20	21.1	26.92	20.3	26.99	27.00	0.8	14,912	0.01%
2023/09/18	0.1	26.95	20	27.00	27.00	-19.9	14,960	-0.13%
2023/09/15	43.2	27.02	0	0.00	26.90	43.2	15,054	0.29%
2023/09/14	0	0.00	4	27.00	27.10	-4	14,807	-0.03%
2023/09/13	3	26.65	0	0.00	26.75	3	14,706	0.02%
2023/09/12	0	0.00	1	26.65	26.75	-1	14,916	-0.01%
2023/09/11	3	26.50	3	26.57	26.60	0	14,954	0.00%
2023/09/08	2.1	26.50	2	26.60	26.55	0.1	14,958	0.00%
2023/09/07	4.1	26.44	0	0.00	26.45	4.1	15,063	0.03%
2023/09/06	2.5	26.45	0	0.00	26.40	2.5	15,125	0.02%
2023/09/05	5.2	26.60	0	0.00	26.60	5.2	15,065	0.03%
2023/09/04	0	26.65	0	0.00	26.60	0	15,105	0.00%
2023/09/01	39.8	26.46	22	26.58	26.45	17.8	15,193	0.12%
2023/08/31	11.1	26.54	0	0.00	26.30	11.1	15,220	0.07%
2023/08/30	20	26.70	38	26.75	26.70	-18	14,856	-0.12%
2023/08/29	0.3	26.60	0	0.00	26.70	0.3	14,995	0.00%
2023/08/28	3	26.60	40.1	26.60	26.55	-37.1	15,349	-0.24%
2023/08/25	41.4	26.45	38	26.55	26.25	3.4	16,008	0.02%
2023/08/24	2.1	26.45	0	0.00	26.45	2.1	16,016	0.01%
2023/08/23	44.2	26.30	0	0.00	26.30	44.2	15,980	0.28%
2023/08/22	1.1	26.26	1.2	26.30	26.25	-0.1	15,982	0.00%
2023/08/21	1.4	26.32	0	0.00	26.25	1.4	16,085	0.01%
2023/08/18	1.3	26.40	0	0.00	26.20	1.3	16,093	0.01%
2023/08/17	5.3	25.92	4	25.95	26.10	1.3	16,002	0.01%
2023/08/16	43.2	26.20	25	26.13	26.10	18.2	15,857	0.11%
2023/08/15	7.1	26.68	0	26.65	26.50	7.1	15,730	0.05%
2023/08/14	7.1	26.83	41.5	26.95	26.85	-34.4	15,664	-0.22%
2023/08/11	20.6	27.38	0	0.00	27.20	20.6	15,622	0.13%
2023/08/10	8.4	29.13	1	29.10	29.25	7.4	14,981	0.05%
2023/08/09	1.4	29.01	0.5	29.07	29.15	0.9	14,518	0.01%
2023/08/08	113	28.90	0.2	28.95	28.85	112.8	14,259	0.79%	大買/鉅額交易
2023/08/07	18.6	28.91	0	0.00	28.95	18.6	14,089	0.13%
2023/08/04	9.7	28.90	4	28.85	28.75	5.7	13,884	0.04%
2023/08/02	21.2	29.00	42	28.90	28.90	-20.8	13,674	-0.15%
2023/08/01	20.5	29.10	2	29.20	29.25	18.5	13,459	0.14%
2023/07/31	40.3	29.05	0	0.00	29.05	40.3	13,406	0.30%
2023/07/28	1.2	28.75	41	28.85	28.80	-39.8	13,397	-0.30%
2023/07/27	29.2	28.64	22	28.70	28.70	7.2	13,514	0.05%
2023/07/26	19.4	28.65	2	28.70	28.70	17.4	13,506	0.13%
2023/07/25	4.1	28.25	0.1	28.25	28.35	4	13,371	0.03%
2023/07/24	2.3	28.06	40	28.10	28.05	-37.7	13,347	-0.28%
2023/07/21	40.1	28.16	31	28.30	28.20	9.1	13,466	0.07%
2023/07/20	0.4	28.26	5.2	28.30	28.30	-4.9	13,569	-0.04%
2023/07/19	0.1	28.29	10	28.35	28.15	-9.9	13,525	-0.07%
2023/07/18	0.2	28.33	4	28.37	28.30	-3.8	13,445	-0.03%
2023/07/17	50.1	28.18	0	0.00	28.25	50.1	13,284	0.38%
2023/07/14	5	27.95	72	28.02	28.15	-67	13,188	-0.51%
2023/07/13	85	27.91	4	27.94	27.90	81	13,078	0.62%
2023/07/12	30.2	27.50	30	27.75	27.90	0.2	13,048	0.00%
2023/07/11	3	27.70	38	27.68	27.80	-35	13,029	-0.27%
2023/07/10	1	27.35	9	27.25	27.30	-8	12,990	-0.06%
2023/07/07	56	27.22	10	27.10	27.20	46	12,914	0.36%
2023/07/06	31.1	27.44	0	0.00	27.40	31.1	12,789	0.24%
2023/07/05	0.1	27.85	0	0.00	27.80	0.1	12,500	0.00%
2023/07/04	2	27.70	2	27.80	27.80	0	12,439	0.00%
2023/07/03	20.2	27.70	2	27.80	27.70	18.2	12,482	0.15%
2023/06/30	26	27.60	0	0.00	27.65	26	12,546	0.21%
2023/06/29	6	27.71	0	0.00	27.70	6	12,489	0.05%
2023/06/28	71	27.64	1.9	27.67	27.65	69.1	12,480	0.55%
2023/06/27	2.2	27.85	0	27.80	27.70	2.1	12,251	0.02%
2023/06/26	43	27.61	44	27.85	27.75	-1	12,265	-0.01%
2023/06/21	0.1	27.80	8	27.95	27.90	-8	12,181	-0.07%
2023/06/20	2	27.75	41	27.80	27.80	-39	12,192	-0.32%
2023/06/19	1	27.55	0.6	27.75	27.80	0.4	12,148	0.00%
2023/06/16	5.1	27.69	1	27.80	27.60	4.1	12,157	0.03%
2023/06/15	60.9	27.67	0	0.00	27.70	60.9	12,060	0.51%
2023/06/14	1.4	27.89	0.2	28.00	27.85	1.2	12,098	0.01%
2023/06/13	1	27.90	4	27.95	27.90	-3	12,293	-0.02%
2023/06/12	1	27.90	0	0.00	27.90	1	12,397	0.01%
2023/06/09	10.1	27.95	1.1	28.00	27.95	9	12,589	0.07%
2023/06/08	2	27.90	0	0.00	27.95	2	12,812	0.02%
2023/06/07	0	27.80	1	27.80	27.90	-1	12,920	-0.01%
2023/06/06	11.1	27.75	0	0.00	27.75	11.1	12,970	0.09%
2023/06/05	0	0.00	2	27.85	27.75	-2	12,977	-0.02%
2023/06/02	7.3	27.66	50	27.68	27.60	-42.7	12,869	-0.33%
2023/06/01	201	27.69	44	27.70	27.65	157	12,829	1.22%	大買/鉅額交易
2023/05/31	0.3	28.01	11.7	28.00	28.10	-11.5	12,634	-0.09%
2023/05/30	0.1	28.00	0	0.00	28.10	0.1	12,213	0.00%
2023/05/29	2	27.83	0	0.00	28.00	2	12,487	0.02%
2023/05/26	5	27.60	90	27.78	27.75	-85	13,131	-0.65%
2023/05/25	22	27.73	50	27.74	27.75	-28	13,228	-0.21%
2023/05/24	39	27.88	34.2	27.86	28.00	4.8	13,321	0.04%
2023/05/23	0	28.05	1.1	28.14	28.15	-1.1	13,239	-0.01%
2023/05/22	41.1	28.05	42	28.00	28.00	-1	13,275	-0.01%
2023/05/19	30.1	27.95	31	28.10	28.10	-0.9	13,337	-0.01%
2023/05/18	32	27.90	32	28.00	28.05	0	13,359	0.00%
2023/05/17	0	0.00	1	27.90	27.90	-1	13,333	-0.01%
2023/05/16	80	27.40	0.1	27.55	27.55	79.9	13,251	0.60%
2023/05/15	0.1	27.30	85	27.27	27.40	-84.9	13,290	-0.64%
2023/05/12	81	27.27	0	0.00	27.25	81	13,371	0.61%
2023/05/11	21	27.35	90.2	27.47	27.50	-69.1	13,383	-0.52%
2023/05/10	10.3	27.50	1	27.50	27.50	9.3	13,390	0.07%
2023/05/09	0	0.00	1	27.40	27.55	-1	13,446	-0.01%
2023/05/08	0	27.35	1	27.30	27.40	-1	13,541	-0.01%
2023/05/05	4	27.00	19	27.03	27.10	-15	13,588	-0.11%
2023/05/04	0	0.00	30	27.00	27.05	-30	13,797	-0.22%
2023/05/03	46.1	27.00	80	26.95	26.95	-33.9	13,896	-0.24%
2023/05/02	100	27.18	0	0.00	27.20	100	14,475	0.69%
2023/04/28	60	27.00	40	27.10	27.10	20	15,051	0.13%
2023/04/27	1.1	26.95	5.8	26.97	27.00	-4.7	15,111	-0.03%
2023/04/26	0.1	26.95	3	27.05	27.05	-2.9	15,197	-0.02%
2023/04/25	0.1	27.05	2.3	26.91	26.90	-2.2	15,143	-0.01%
2023/04/21	12	26.85	1	26.80	26.90	11	15,471	0.07%
2023/04/20	0	0.00	1	26.85	26.80	-1	15,606	-0.01%
2023/04/19	0	0.00	11	26.89	26.85	-11	15,900	-0.07%
2023/04/18	5	26.80	10	26.80	26.90	-5	15,936	-0.03%
2023/04/17	0	0.00	1	26.75	26.75	-1	16,033	-0.01%
2023/04/14	1	26.75	20.4	26.85	26.85	-19.4	16,040	-0.12%
2023/04/13	31	26.65	75	26.72	26.75	-44	16,146	-0.27%
2023/04/12	22	26.70	5.1	26.64	26.70	16.9	16,240	0.10%
2023/04/10	9.2	26.50	0	0.00	26.55	9.2	16,346	0.06%
2023/04/07	0	26.65	0	0.00	26.50	0	16,357	0.00%
2023/04/06	20	26.50	30	26.58	26.60	-10	16,385	-0.06%
2023/03/31	0	0.00	2.1	26.40	26.45	-2.1	16,314	-0.01%
2023/03/30	4	26.48	25	26.45	26.40	-21	16,244	-0.13%
2023/03/29	0	0.00	1.3	26.44	26.45	-1.3	16,253	-0.01%
2023/03/28	20	26.25	22	26.35	26.25	-2	16,262	-0.01%
2023/03/27	0.1	26.35	24.2	26.30	26.35	-24.1	16,325	-0.15%
2023/03/24	1	26.30	50.1	26.30	26.35	-49.1	16,501	-0.30%
2023/03/23	0	26.15	0	0.00	26.40	0	16,490	0.00%
2023/03/22	40	26.05	1.2	26.20	26.20	38.8	16,504	0.23%
2023/03/20	42	25.51	90	25.62	25.65	-48	16,642	-0.29%
2023/03/17	8.3	25.77	5.1	25.87	25.80	3.2	16,569	0.02%
2023/03/16	0.3	25.81	44	25.79	25.80	-43.7	16,434	-0.27%
2023/03/15	2.4	25.97	5	25.98	25.90	-2.6	16,402	-0.02%
2023/03/14	25	26.05	1	26.15	26.00	24	16,502	0.15%
2023/03/13	17	26.19	10	26.20	26.25	7	16,301	0.04%
2023/03/10	15.1	26.38	3	26.35	26.35	12.1	16,140	0.07%
2023/03/09	0	0.00	4	26.65	26.65	-4	16,124	-0.02%
2023/03/08	2	26.65	0	0.00	26.75	2	16,685	0.01%
2023/03/07	10	26.70	7.9	26.62	26.70	2.1	16,765	0.01%
2023/03/06	2	26.45	0	0.00	26.45	2	16,949	0.01%
2023/03/03	27.9	26.30	0.5	26.45	26.35	27.4	16,939	0.16%
2023/03/02	3	26.37	0	0.00	26.30	3	16,937	0.02%
2023/03/01	51	26.55	50	26.60	26.60	1	16,798	0.01%
2023/02/24	40	27.00	0	0.00	26.80	40	16,412	0.24%
2023/02/23	2	26.93	3	27.02	27.05	-1	15,735	-0.01%
2023/02/22	1	26.75	9.2	26.69	26.95	-8.2	15,670	-0.05%
2023/02/21	1	26.75	10	26.70	26.70	-9	15,499	-0.06%
2023/02/20	2	26.78	6	26.80	26.75	-4	15,648	-0.03%
2023/02/17	42	26.50	52.1	26.49	26.50	-10.1	15,627	-0.06%
2023/02/16	0.1	26.55	0	0.00	26.55	0.1	15,691	0.00%
2023/02/15	82.1	26.55	80	26.50	26.45	2.1	15,819	0.01%
2023/02/14	2	26.55	5	26.60	26.70	-3	15,762	-0.02%
2023/02/13	5	26.54	1	26.60	26.60	4	15,693	0.03%
2023/02/10	20	26.28	10	26.30	26.35	10	15,634	0.06%
2023/02/09	1	26.15	0	0.00	26.15	1	15,601	0.01%
2023/02/08	2	26.10	0	0.00	26.10	2	15,647	0.01%
2023/02/07	10	26.10	10	26.10	26.10	0	15,721	0.00%
2023/02/06	1.2	26.07	0	0.00	26.05	1.2	15,680	0.01%
2023/02/03	32	26.10	0	0.00	26.20	32	15,560	0.21%
2023/02/02	1	26.05	16.6	26.11	26.15	-15.6	15,462	-0.10%
2023/02/01	24.1	26.10	0	26.30	26.30	24.1	15,246	0.16%
2023/01/31	25.1	26.30	0	0.00	26.10	25.1	15,176	0.17%
2023/01/30	37	26.51	35	26.75	26.90	2	14,530	0.01%
2023/01/17	0.8	26.75	80	26.85	26.75	-79.2	14,000	-0.57%
2023/01/16	40	26.55	107.6	26.68	26.70	-67.6	14,044	-0.48%	大賣/
2023/01/13	2	26.38	0.1	26.55	26.45	2	14,017	0.01%
2023/01/12	51.8	26.48	11	26.45	26.45	40.8	14,308	0.28%
2023/01/11	40.1	26.80	0	0.00	26.80	40.1	14,215	0.28%
2023/01/10	1.1	26.95	3	27.05	27.10	-1.9	14,050	-0.01%
2023/01/09	10	26.80	22.1	26.97	27.00	-12.1	14,075	-0.09%
2023/01/06	0	0.00	0.1	26.50	26.50	-0.1	13,996	0.00%
2023/01/05	40	26.25	83	26.43	26.50	-43	14,269	-0.30%
2023/01/04	42.3	26.20	4	26.25	26.25	38.3	14,219	0.27%
2023/01/03	51.5	26.13	44	26.26	26.30	7.5	14,570	0.05%
2022/12/30	0	0.00	82.5	26.36	26.50	-82.5	14,499	-0.57%
2022/12/29	5	26.25	0	0.00	26.10	5	14,570	0.03%
2022/12/28	81	26.35	0	0.00	26.25	81	14,600	0.55%
2022/12/27	0	0.00	1	26.45	26.50	-1	14,844	-0.01%
2022/12/23	0	26.30	0	0.00	26.30	0	15,320	0.00%
2022/12/22	40	26.20	40	26.40	26.40	0	15,528	0.00%
2022/12/20	0	0.00	20	26.25	26.30	-20	15,983	-0.13%
2022/12/19	3	26.05	3	26.20	26.30	0	16,092	0.00%
2022/12/16	8.4	26.13	48	26.34	26.20	-39.6	16,053	-0.25%
2022/12/15	0.6	26.40	0	0.00	26.40	0.6	16,007	0.00%
2022/12/14	4	26.40	40.3	26.35	26.35	-36.3	16,169	-0.22%
2022/12/13	43.3	26.19	2	26.05	26.00	41.3	16,162	0.26%
2022/12/12	1	26.20	40	26.35	26.40	-39	16,068	-0.24%
2022/12/09	0	0.00	30	26.40	26.20	-30	16,567	-0.18%
2022/12/08	0	0.00	2	26.15	26.30	-2	16,548	-0.01%
2022/12/07	40	26.15	45.1	26.29	26.15	-5.1	16,571	-0.03%
2022/12/06	0	0.00	7	26.10	25.90	-7	16,461	-0.04%
2022/12/05	42.1	25.90	104	25.94	25.90	-61.9	16,290	-0.38%	大賣/
2022/12/02	70.1	25.85	0	0.00	25.85	70.1	16,262	0.43%
2022/12/01	21	26.15	69.1	26.15	26.20	-48.1	16,286	-0.30%
2022/11/30	90	26.11	1	26.35	26.20	89	16,261	0.55%
2022/11/29	0	0.00	1	26.10	26.20	-1	15,636	-0.01%
2022/11/28	67.1	25.52	68	25.70	25.85	-0.9	15,494	-0.01%
2022/11/25	3	25.63	0	25.75	25.90	3	15,448	0.02%
2022/11/24	85.1	25.45	150	25.59	25.60	-64.9	15,343	-0.42%	大賣/
2022/11/22	80	25.23	80	25.35	25.30	0	15,217	0.00%
2022/11/18	84	25.35	80	25.53	25.30	4	15,085	0.03%
2022/11/16	2.1	25.60	0	0.00	25.70	2.1	15,010	0.01%
2022/11/15	8	25.50	0	0.00	25.90	8	14,833	0.05%
2022/11/14	2.1	25.78	0	25.95	25.80	2.1	14,741	0.01%
2022/11/11	0.6	25.79	2.6	25.76	25.90	-2	14,501	-0.01%
2022/11/10	40	25.05	40	25.25	25.15	0	14,332	0.00%
2022/11/09	0	25.30	40	25.25	25.30	-40	14,352	-0.28%
2022/11/08	80	25.03	7.2	24.95	25.10	72.8	14,290	0.51%
2022/11/07	10	24.85	1	24.95	24.95	9	14,254	0.06%
2022/11/04	0.1	24.60	40	24.95	24.95	-39.9	14,308	-0.28%
2022/11/03	0.2	24.56	2	24.50	24.55	-1.8	14,262	-0.01%
2022/11/02	0.1	24.85	0	0.00	24.75	0.1	14,218	0.00%
2022/10/31	40	24.70	40	24.80	24.75	0	14,436	0.00%
2022/10/28	0.1	24.60	0	0.00	24.55	0.1	14,652	0.00%
2022/10/27	80.2	24.85	5	24.85	24.60	75.2	14,850	0.51%
2022/10/26	21	24.60	23	24.85	24.85	-2	14,932	-0.01%
2022/10/25	0	0.00	4	24.53	24.75	-4	14,979	-0.03%
2022/10/24	0	0.00	0	24.35	24.50	0	15,161	0.00%
2022/10/21	0	0.00	80	23.91	24.15	-80	15,163	-0.53%
2022/10/20	80.8	23.43	164	23.63	23.75	-83.2	15,189	-0.55%	大賣/
2022/10/19	51.5	24.05	30	24.20	23.75	21.5	14,930	0.14%
2022/10/18	100.2	24.03	48	24.05	24.05	52.2	14,910	0.35%
2022/10/17	2.2	24.03	1	24.00	24.00	1.2	14,972	0.01%
2022/10/14	44.3	24.64	0	0.00	24.45	44.3	14,912	0.30%
2022/10/13	81.7	24.57	40	24.35	24.55	41.7	14,869	0.28%
2022/10/12	40.1	24.90	50.2	25.13	25.15	-10.1	14,573	-0.07%
2022/10/11	5.8	24.98	120.6	25.05	25.00	-114.8	14,633	-0.78%	大賣/鉅額交易
2022/10/07	41.2	25.50	40	25.50	25.50	1.2	14,359	0.01%
2022/10/06	1.1	25.65	0	0.00	25.80	1.1	14,317	0.01%
2022/10/05	3.4	25.49	10	25.50	25.45	-6.6	14,397	-0.05%
2022/10/04	41.2	25.74	10	25.35	25.55	31.2	14,411	0.22%
2022/10/03	62.7	25.57	64	25.68	25.65	-1.3	14,232	-0.01%
2022/09/30	57.4	26.12	14.2	26.10	26.00	43.3	14,164	0.31%
2022/09/29	46.6	26.34	0.1	26.33	26.35	46.4	14,154	0.33%
2022/09/28	18.2	26.25	21.3	26.39	26.35	-3	14,075	-0.02%
2022/09/27	0.2	26.30	17.1	26.24	26.60	-16.9	13,907	-0.12%
2022/09/26	13.1	26.30	18	26.35	26.25	-4.9	13,928	-0.04%
2022/09/23	1.7	26.64	0	0.00	26.65	1.7	14,030	0.01%
2022/09/22	92	26.37	80	26.53	26.50	12	14,280	0.08%
2022/09/21	0	0.00	40	26.85	26.75	-40	14,397	-0.28%
2022/09/20	40	26.60	0	0.00	26.50	40	14,439	0.28%
2022/09/19	4	26.60	0	0.00	26.60	4	14,574	0.03%
2022/09/16	0	0.00	83	26.95	26.90	-83	14,830	-0.56%
2022/09/15	40.2	26.40	40	26.55	26.45	0.2	14,670	0.00%
2022/09/14	50.7	26.41	46.2	26.46	26.40	4.5	14,859	0.03%
2022/09/13	81.1	26.80	6	26.80	26.75	75.1	15,390	0.49%
2022/09/12	2	26.70	81	26.75	26.80	-79	15,786	-0.50%
2022/09/07	88.2	26.21	40	26.25	26.20	48.2	16,563	0.29%
2022/09/06	81.1	26.57	129	26.65	26.60	-47.9	16,710	-0.29%	大賣/
2022/09/05	0	0.00	3	26.45	26.45	-3	16,861	-0.02%
2022/09/02	81.8	26.20	81	26.32	26.15	0.8	17,023	0.00%
2022/09/01	43.1	26.29	40	26.40	26.30	3.1	17,117	0.02%
2022/08/31	5	26.50	0	0.00	26.55	5	17,015	0.03%
2022/08/30	124	26.28	110.3	26.43	26.35	13.7	17,038	0.08%	大買/大賣/
2022/08/29	153.2	26.34	128	26.45	26.35	25.2	17,074	0.15%	大買/大賣/
2022/08/25	40.1	26.40	80	26.53	26.55	-39.9	17,237	-0.23%
2022/08/24	1	26.25	0	0.00	26.25	1	17,596	0.01%
2022/08/23	42.6	26.25	0	0.00	26.15	42.6	18,826	0.23%
2022/08/22	40.1	26.55	42	26.60	26.60	-1.9	19,109	-0.01%
2022/08/19	84.1	26.57	84	26.70	26.80	0.1	19,335	0.00%
2022/08/18	40	26.65	76	26.77	26.80	-36	19,534	-0.18%
2022/08/17	82	26.60	4.1	26.80	26.80	77.9	19,732	0.39%
2022/08/16	78	26.47	218	26.59	26.55	-140	19,947	-0.70%	大賣/鉅額交易
2022/08/15	1	26.60	52	26.65	26.60	-51	20,364	-0.25%
2022/08/12	40.1	26.70	9.5	26.70	26.65	30.6	20,639	0.15%
2022/08/11	18.6	26.60	0.5	26.75	26.80	18.1	20,912	0.09%
2022/08/10	54	26.30	3.2	26.26	26.30	50.8	21,162	0.24%
2022/08/09	13.1	25.55	53	25.67	25.90	-39.9	21,187	-0.19%
2022/08/08	129.4	25.42	80	25.55	25.45	49.4	21,340	0.23%	大買/
2022/08/05	82.3	25.60	47	25.69	25.65	35.3	21,289	0.17%
2022/08/04	57	25.50	0	0.00	25.55	57	21,507	0.26%
2022/08/03	17.7	26.87	3	26.90	26.95	14.7	21,404	0.07%
2022/08/02	229.1	26.83	43	26.90	26.95	186.1	21,427	0.87%	大買/鉅額交易
2022/08/01	104.6	27.05	100.1	27.10	27.00	4.5	21,415	0.02%	大買/
2022/07/29	6.1	26.82	13	26.97	27.00	-7	21,474	-0.03%
2022/07/28	20	26.61	16	26.72	26.75	4	21,233	0.02%
2022/07/27	5	26.35	60	26.28	26.35	-55	21,094	-0.26%
2022/07/26	81	25.88	60.1	26.05	25.90	20.9	20,974	0.10%
2022/07/25	9.1	25.90	1	25.95	26.00	8.1	20,901	0.04%
2022/07/22	0.1	25.70	4	25.70	25.75	-3.9	21,003	-0.02%
2022/07/21	5	25.40	41.3	25.25	25.50	-36.3	20,972	-0.17%
2022/07/20	128.1	25.16	80	25.23	25.00	48.1	21,046	0.23%	大買/
2022/07/19	41	25.05	9	25.03	25.05	32	21,077	0.15%
2022/07/18	4	24.85	121	25.00	25.05	-117	21,225	-0.55%	大賣/鉅額交易
2022/07/15	45.1	24.97	0	0.00	24.70	45.1	21,225	0.21%
2022/07/14	80.1	25.20	1	25.15	25.20	79.1	21,294	0.37%
2022/07/13	3	25.17	127.7	24.92	25.30	-124.7	21,346	-0.58%	大賣/鉅額交易
2022/07/12	6.9	24.56	2.3	24.56	24.50	4.7	21,402	0.02%
2022/07/11	3.2	25.28	3.5	25.40	25.30	-0.3	21,405	0.00%
2022/07/08	5.1	25.70	12.4	25.73	25.50	-7.3	21,700	-0.03%
2022/07/07	9.8	25.54	3	25.62	25.55	6.8	21,745	0.03%
2022/07/06	0.2	25.82	0	0.00	25.60	0.2	21,680	0.00%
2022/07/05	0	0.00	2.9	26.07	25.95	-2.9	21,855	-0.01%
2022/07/04	0.1	25.85	1.2	25.94	25.90	-1.1	21,929	0.00%
2022/07/01	53.7	25.82	51.3	25.82	25.80	2.4	22,193	0.01%
2022/06/30	4.1	26.16	22.6	26.11	26.20	-18.5	22,426	-0.08%
2022/06/29	130.1	26.30	122	26.40	26.35	8.1	22,269	0.04%	大買/大賣/
2022/06/28	40	26.35	52.2	26.44	26.45	-12.2	22,321	-0.05%
2022/06/27	111	26.40	123.4	26.50	26.45	-12.4	22,337	-0.06%	大買/大賣/
2022/06/24	0	0.00	0.2	26.50	26.40	-0.2	22,154	0.00%
2022/06/23	7.1	26.33	1.3	26.40	26.25	5.8	21,934	0.03%
2022/06/22	2.2	26.20	2	26.40	26.30	0.2	21,769	0.00%
2022/06/21	3.4	26.32	11	26.44	26.40	-7.6	21,655	-0.04%
2022/06/20	6	26.18	30.8	26.16	25.80	-24.8	21,249	-0.12%
2022/06/17	15.4	26.02	0.5	26.03	25.85	14.9	20,924	0.07%
2022/06/16	180.2	26.59	196.4	26.75	26.40	-16.2	20,568	-0.08%	大買/大賣/
2022/06/15	9.2	26.37	3.6	26.50	26.40	5.7	20,682	0.03%
2022/06/14	2.4	26.28	8.6	26.49	26.50	-6.2	20,708	-0.03%
2022/06/13	7.2	25.85	8.8	26.02	26.20	-1.6	20,681	-0.01%
2022/06/10	3	26.23	6.4	26.32	26.20	-3.4	20,562	-0.02%
2022/06/09	0	0.00	0.7	26.50	26.40	-0.7	20,562	0.00%
2022/06/08	1	26.45	0.3	26.57	26.45	0.7	20,569	0.00%
2022/06/07	1	26.25	8.7	26.45	26.45	-7.7	20,624	-0.04%
2022/06/06	3.1	26.19	10.7	26.45	26.35	-7.6	20,684	-0.04%
2022/06/02	1.2	26.40	0.2	26.50	26.40	1.1	20,909	0.01%
2022/06/01	22.7	26.71	0.9	26.94	26.50	21.7	21,246	0.10%
2022/05/31	83	26.57	81.3	26.66	27.35	1.7	20,960	0.01%
2022/05/30	0.1	26.85	2.3	26.84	26.95	-2.2	19,744	-0.01%
2022/05/27	2.1	26.43	12	26.50	26.55	-9.9	19,459	-0.05%
2022/05/26	2.1	26.26	0.1	26.35	26.25	2	19,429	0.01%
2022/05/25	2.3	26.19	0.8	26.41	26.35	1.5	19,678	0.01%
2022/05/24	0.1	26.40	4.4	26.51	26.50	-4.3	19,804	-0.02%
2022/05/23	0.1	26.40	2.7	26.45	26.25	-2.6	19,567	-0.01%
2022/05/20	1.1	25.82	3.3	26.12	26.20	-2.2	19,291	-0.01%
2022/05/19	4.4	25.83	2.2	25.86	25.80	2.3	19,053	0.01%
2022/05/18	12	25.67	42.6	25.96	26.35	-30.6	18,812	-0.16%
2022/05/17	27.1	25.59	2.8	25.66	25.50	24.3	18,588	0.13%
2022/05/16	3.5	25.43	1.8	25.75	25.70	1.7	18,547	0.01%
2022/05/13	3	25.77	3	25.65	25.60	0	18,389	0.00%
2022/05/12	96.2	25.59	50	25.50	25.50	46.2	18,420	0.25%
2022/05/11	7	26.21	2	26.15	26.35	5	18,171	0.03%
2022/05/10	5	26.12	10	26.17	26.35	-5	18,077	-0.03%
2022/05/09	14.4	26.15	40	26.25	26.10	-25.6	18,003	-0.14%
2022/05/06	3	26.72	5	26.75	26.85	-2	18,006	-0.01%
2022/05/05	47.8	27.39	90	27.29	27.10	-42.2	18,118	-0.23%
2022/05/04	0.2	27.50	0	0.00	27.40	0.2	18,084	0.00%
2022/05/03	42	27.55	0.2	27.65	27.50	41.9	18,343	0.23%
2022/04/29	0	0.00	2.1	27.89	27.80	-2.1	18,470	-0.01%
2022/04/28	3.1	27.55	0.8	27.63	27.60	2.3	18,634	0.01%
2022/04/27	2.3	27.71	0.3	27.91	27.65	2	18,543	0.01%
2022/04/26	1.3	27.84	1	27.99	28.00	0.3	18,531	0.00%
2022/04/25	27.2	27.51	1	27.70	27.60	26.2	18,432	0.14%
2022/04/22	52.1	27.61	41.6	27.76	27.95	10.5	18,353	0.06%
2022/04/21	3	27.73	2.1	28.00	27.70	0.9	18,387	0.00%
2022/04/20	21.3	27.97	6.1	27.88	28.10	15.2	18,500	0.08%
2022/04/19	46	27.80	43	27.86	27.75	3	18,465	0.02%
2022/04/18	14.1	27.66	178.6	27.80	27.80	-164.5	18,595	-0.88%	大賣/鉅額交易
2022/04/15	48.7	28.52	40.6	28.60	28.40	8.1	18,348	0.04%
2022/04/14	52.2	29.18	21.3	28.70	28.60	30.8	18,334	0.17%
2022/04/13	44.2	29.36	55.3	29.51	29.55	-11.1	18,102	-0.06%
2022/04/12	43	29.36	84	29.53	29.60	-41	17,969	-0.23%
2022/04/11	14.4	29.78	37	29.76	29.65	-22.6	17,812	-0.13%
2022/04/08	4	29.33	22.3	29.40	29.50	-18.3	17,646	-0.10%
2022/04/07	52.3	29.74	3	29.35	29.10	49.3	17,519	0.28%
2022/04/06	5.2	29.16	57.7	28.86	29.75	-52.5	17,130	-0.31%
2022/04/01	41.1	28.45	55	28.45	28.50	-13.9	16,701	-0.08%
2022/03/31	3	28.47	52.3	28.44	28.45	-49.3	16,554	-0.30%
2022/03/30	2	27.88	10.4	27.97	28.00	-8.4	16,221	-0.05%
2022/03/29	76.1	27.70	77.1	27.73	27.65	-1	15,994	-0.01%
2022/03/28	51.1	27.68	43.2	27.79	27.80	8	15,957	0.05%
2022/03/25	16	27.67	11.3	27.71	27.75	4.7	15,883	0.03%
2022/03/24	2	27.55	4.9	27.55	27.60	-2.9	15,791	-0.02%
2022/03/23	10.3	27.32	3.2	27.39	27.50	7.1	15,821	0.05%
2022/03/22	22.3	26.97	3.3	27.07	27.20	18.9	15,653	0.12%
2022/03/21	21.5	27.14	1.2	27.13	27.00	20.3	15,565	0.13%
2022/03/18	6.6	26.90	9.8	26.96	27.00	-3.2	15,517	-0.02%
2022/03/17	82	26.43	81.3	26.51	26.55	0.7	15,079	0.00%
2022/03/16	40	25.95	50.2	26.16	26.30	-10.2	14,874	-0.07%
2022/03/15	1.2	25.84	0.5	26.00	25.90	0.7	14,711	0.00%
2022/03/14	4	25.78	4.1	25.79	25.95	-0.2	14,695	0.00%
2022/03/11	44	25.55	60.6	25.57	25.60	-16.6	14,709	-0.11%
2022/03/10	14	25.29	14.6	25.55	25.75	-0.6	14,721	0.00%
2022/03/09	7	25.21	3.5	25.16	25.10	3.5	14,629	0.02%
2022/03/08	16.4	25.08	38.2	25.12	25.05	-21.8	14,503	-0.15%
2022/03/07	18.4	25.32	5.2	25.47	25.50	13.2	14,280	0.09%
2022/03/04	3.5	25.92	3.4	26.01	26.00	0.2	14,549	0.00%
2022/03/03	1	26.15	0.5	26.25	26.25	0.5	14,587	0.00%
2022/03/02	0.1	26.05	0.2	26.25	26.25	-0.1	14,666	0.00%
2022/03/01	2	26.10	21	26.05	26.10	-19	14,606	-0.13%
2022/02/25	7	25.52	38.1	25.62	25.70	-31.1	14,418	-0.22%
2022/02/24	6.3	25.89	2.2	25.81	25.85	4.1	13,978	0.03%
2022/02/23	1	26.15	0.8	26.30	26.25	0.2	13,716	0.00%
2022/02/22	9.5	26.01	6.5	26.02	26.20	3	13,725	0.02%
2022/02/21	2.2	26.22	1	26.25	26.35	1.2	13,701	0.01%
2022/02/18	3.1	26.39	0	0.00	26.35	3.1	13,812	0.02%
2022/02/17	0	0.00	6	26.60	26.60	-6	13,849	-0.04%
2022/02/15	8	26.23	10	26.35	26.20	-2	13,890	-0.01%
2022/02/14	76.5	26.13	186.8	26.21	26.40	-110.4	13,880	-0.80%	大賣/鉅額交易
2022/02/11	1	26.45	5	26.60	26.55	-4	13,718	-0.03%
2022/02/10	16	26.47	1	26.40	26.60	15	13,790	0.11%
2022/02/09	2.4	26.42	10	26.50	26.55	-7.6	13,764	-0.06%
2022/02/08	3	26.00	75.8	26.03	26.20	-72.8	13,636	-0.53%
2022/02/07	1.3	25.70	35.1	25.64	25.75	-33.8	13,397	-0.25%
2022/01/26	3	25.05	26.3	25.14	25.15	-23.3	13,050	-0.18%
2022/01/25	7	24.79	1.2	25.20	25.10	5.9	13,017	0.04%
2022/01/24	2	24.93	0.3	25.13	25.15	1.7	12,765	0.01%
2022/01/21	32	25.05	2.5	25.12	25.20	29.5	12,770	0.23%
2022/01/20	1	25.35	1	25.30	25.50	0	12,567	0.00%
2022/01/19	0	0.00	0.3	25.33	25.35	-0.3	12,445	0.00%
2022/01/18	4	25.28	0	0.00	25.35	4	12,468	0.03%
2022/01/17	16.1	25.25	2.2	25.35	25.35	13.9	12,371	0.11%
2022/01/14	33.1	25.46	2	25.80	25.50	31.1	12,245	0.25%
2022/01/13	11.4	25.64	66.6	25.63	25.80	-55.2	12,173	-0.45%
2022/01/12	10.3	25.43	13	25.41	25.55	-2.7	11,969	-0.02%
2022/01/11	4.3	25.26	6.1	25.26	25.45	-1.8	11,936	-0.02%
2022/01/10	1	24.90	2.1	25.05	25.10	-1.1	11,772	-0.01%
2022/01/07	18	24.98	4.4	25.01	25.00	13.6	11,806	0.12%
2022/01/06	8	24.71	5	24.76	24.80	3	11,623	0.03%
2022/01/05	1.8	24.60	2.5	24.63	24.65	-0.7	11,484	-0.01%
2022/01/04	1.7	24.44	0	0.00	24.50	1.7	11,607	0.02%
2022/01/03	0	0.00	4.6	24.57	24.40	-4.6	11,606	-0.04%
2021/12/30	1	24.50	36.1	24.55	24.50	-35.1	11,545	-0.30%
2021/12/29	1.1	24.45	1	24.55	24.55	0.1	11,615	0.00%
2021/12/28	0	24.30	5	24.35	24.35	-5	11,614	-0.04%
2021/12/27	0	0.00	0	24.25	24.25	0	11,573	0.00%
2021/12/24	4	24.15	1	24.20	24.20	3	11,784	0.03%
2021/12/23	0	0.00	11	24.15	24.15	-11	11,908	-0.09%
2021/12/20	1	23.90	10.5	24.05	23.95	-9.5	12,072	-0.08%
2021/12/17	6	24.08	22.5	24.08	24.15	-16.5	12,008	-0.14%
2021/12/15	1	23.85	0.5	24.00	23.90	0.6	12,243	0.00%
2021/12/14	2	23.85	3.3	23.90	23.90	-1.3	12,569	-0.01%
2021/12/13	2.3	24.11	26.7	24.27	24.10	-24.4	12,520	-0.19%
2021/12/10	0	0.00	36	24.12	24.10	-36	12,483	-0.29%
2021/12/09	0	0.00	5	23.95	24.00	-5	12,461	-0.04%
2021/12/08	1	23.95	6.1	23.94	24.00	-5.1	12,429	-0.04%
2021/12/07	5	23.70	2.1	24.00	24.00	2.9	12,364	0.02%
2021/12/06	1.3	23.76	2.8	23.81	23.80	-1.5	12,355	-0.01%
2021/12/03	1	23.75	1.1	23.75	23.75	-0.1	12,455	0.00%
2021/12/02	1	23.65	0.1	23.60	23.70	1	12,452	0.01%
2021/12/01	3	23.52	7.1	23.53	23.60	-4.1	12,410	-0.03%
2021/11/30	8.1	23.18	0.2	23.25	23.10	8	12,353	0.06%
2021/11/29	2.1	23.23	2	23.20	23.30	0.1	11,718	0.00%
2021/11/26	5	23.51	10	23.58	23.50	-5	11,677	-0.04%
2021/11/25	10	23.70	20	23.68	23.80	-10	11,846	-0.08%
2021/11/24	2	23.80	2.9	23.72	23.70	-0.9	11,964	-0.01%
2021/11/23	5	23.56	5.5	23.65	23.60	-0.5	12,109	0.00%
2021/11/22	0	0.00	0.2	23.75	23.70	-0.2	12,531	0.00%
2021/11/19	7	23.79	14.4	23.98	23.75	-7.4	12,989	-0.06%
2021/11/18	3	23.92	7.2	23.95	24.00	-4.2	13,360	-0.03%
2021/11/17	2.2	23.70	8.5	23.78	23.85	-6.3	13,323	-0.05%
2021/11/16	0	0.00	4	23.49	23.60	-4	13,402	-0.03%
2021/11/15	0	0.00	2.1	23.48	23.50	-2.1	13,513	-0.02%
2021/11/12	0	0.00	3.3	23.30	23.40	-3.3	13,464	-0.02%
2021/11/11	0	0.00	42.3	23.08	23.15	-42.3	13,651	-0.31%
2021/11/10	9	23.05	0	0.00	23.10	9	13,777	0.07%
2021/11/09	0	0.00	2.4	22.99	23.05	-2.4	13,822	-0.02%
2021/11/08	3	22.95	0	0.00	23.00	3	13,749	0.02%
2021/11/05	1	22.90	3	22.90	23.00	-2	13,791	-0.01%
2021/11/04	0.1	22.90	0	0.00	22.95	0.1	13,743	0.00%
2021/11/02	0.5	22.90	1	22.85	22.95	-0.5	13,927	0.00%
2021/11/01	1	22.85	0.2	22.95	22.85	0.9	13,985	0.01%
2021/10/29	0	0.00	1	22.95	22.90	-1	13,998	-0.01%
2021/10/26	0	0.00	3.1	22.93	22.90	-3.1	14,081	-0.02%
2021/10/22	0	0.00	1	22.75	22.80	-1	14,068	-0.01%
2021/10/21	0.5	22.84	0	0.00	22.80	0.5	14,115	0.00%
2021/10/20	7	22.70	2	22.75	22.80	5	14,108	0.04%
2021/10/19	1	22.75	7.1	22.80	22.80	-6.1	14,230	-0.04%
2021/10/15	40	22.50	0.5	22.65	22.60	39.5	14,220	0.28%
2021/10/14	0	0.00	11	22.54	22.40	-11	14,164	-0.08%
2021/10/13	150.1	22.50	0.1	22.50	22.45	150	14,276	1.05%	大買/鉅額交易
2021/10/12	1	22.25	1.2	22.48	22.50	-0.2	14,367	0.00%
2021/10/08	5	22.45	0.2	22.50	22.40	4.9	14,207	0.03%
2021/10/07	3.9	22.47	10.2	22.55	22.55	-6.2	14,274	-0.04%
2021/10/06	0.1	22.35	0	0.00	22.40	0.1	14,279	0.00%
2021/10/05	1	22.45	0.1	22.50	22.35	0.9	14,240	0.01%
2021/10/04	0	22.45	10.4	22.40	22.45	-10.4	14,218	-0.07%
2021/10/01	0.2	22.40	1	22.30	22.40	-0.8	14,208	-0.01%
2021/09/30	4	22.45	0	0.00	22.55	4	14,047	0.03%
2021/09/29	3.7	22.43	0	0.00	22.55	3.7	13,960	0.03%
2021/09/27	3	22.57	0.1	22.70	22.60	2.9	13,842	0.02%
2021/09/24	1	22.65	1.1	22.65	22.60	-0.1	13,838	0.00%
2021/09/23	0	0.00	0.2	22.60	22.50	-0.2	13,891	0.00%
2021/09/22	8	22.26	0	0.00	22.25	8	13,936	0.06%
2021/09/17	1.3	22.66	1.3	22.75	22.50	0	13,614	0.00%
2021/09/15	6	22.60	0.1	22.80	22.65	5.9	13,272	0.04%
2021/09/14	0	0.00	6.6	22.69	22.70	-6.6	13,385	-0.05%
2021/09/13	2	22.55	5.4	22.60	22.60	-3.4	13,394	-0.03%
2021/09/10	1	22.40	0	0.00	22.50	1	13,508	0.01%
2021/09/09	6.1	22.35	0	0.00	22.35	6.1	13,836	0.04%
2021/09/08	5	22.44	0	0.00	22.55	5	13,836	0.04%
2021/09/07	12	22.55	0	0.00	22.55	12	13,793	0.09%
2021/09/06	0.7	22.75	7.2	22.85	22.65	-6.5	13,824	-0.05%
2021/09/03	0.1	22.70	3	22.70	22.80	-2.9	13,838	-0.02%
2021/09/02	29.7	22.61	101	22.60	22.60	-71.4	13,843	-0.52%	大賣/
2021/09/01	0.2	22.85	0	0.00	22.85	0.2	13,752	0.00%
2021/08/31	12	22.59	0	0.00	22.90	12	13,706	0.09%
2021/08/30	0	0.00	50.1	22.57	22.80	-50.1	13,469	-0.37%
2021/08/27	1.4	22.46	32	22.38	22.45	-30.6	13,317	-0.23%
2021/08/26	39.1	22.01	7	21.98	22.10	32.1	13,130	0.24%
2021/08/25	156	23.06	0.2	23.10	23.05	155.8	12,765	1.22%	大買/鉅額交易
2021/08/24	116	23.09	8	23.05	23.10	108	12,247	0.88%	大買/鉅額交易
2021/08/23	0	23.05	2	23.05	23.05	-2	11,894	-0.02%
2021/08/20	1	23.05	15	23.10	23.00	-14	11,824	-0.12%
2021/08/19	4	23.03	0	0.00	23.00	4	12,066	0.03%
2021/08/18	9	23.04	14.9	23.09	23.15	-5.9	11,913	-0.05%
2021/08/17	5.1	23.00	0.1	23.10	23.15	5	11,877	0.04%
2021/08/16	3	22.95	170.3	23.00	23.00	-167.3	11,648	-1.44%	大賣/鉅額交易
2021/08/13	0.1	23.00	9	23.08	23.10	-8.9	11,574	-0.08%
2021/08/12	0.1	23.05	6	23.05	23.10	-5.9	11,601	-0.05%
2021/08/11	0	0.00	11	23.03	23.10	-11	11,655	-0.09%
2021/08/10	1	22.95	2.1	23.00	23.00	-1.1	11,701	-0.01%
2021/08/09	3	22.90	20	23.01	23.05	-17	12,092	-0.14%
2021/08/06	3	22.98	0	0.00	23.00	3	12,215	0.02%
2021/08/05	0	0.00	6	23.00	23.10	-6	12,567	-0.05%
2021/08/04	6	23.00	14	23.00	23.00	-8	13,387	-0.06%
2021/08/03	0	22.95	2	22.98	23.00	-2	13,574	-0.01%
2021/08/02	0.1	22.80	1	22.95	22.95	-0.9	13,711	-0.01%
2021/07/29	0	0.00	1	22.90	22.90	-1	13,733	-0.01%
2021/07/27	21	22.90	3.3	22.93	22.90	17.7	14,110	0.13%
2021/07/26	28	22.88	34.7	23.00	22.85	-6.7	14,583	-0.05%
2021/07/23	0	0.00	9	23.02	23.00	-9	14,578	-0.06%
2021/07/22	0	0.00	10	22.93	22.95	-10	14,534	-0.07%
2021/07/21	20	22.75	0	0.00	22.85	20	14,517	0.14%
2021/07/20	10	22.78	6	22.86	22.75	4	14,656	0.03%
2021/07/19	2	22.85	3.5	22.88	23.00	-1.5	14,673	-0.01%
2021/07/16	10.1	22.85	4	22.90	22.95	6.1	14,780	0.04%
2021/07/15	1	22.90	16	22.89	22.85	-15	14,887	-0.10%
2021/07/14	0	0.00	31	22.84	22.90	-31	14,975	-0.21%
2021/07/13	2	22.75	37.3	22.76	22.80	-35.3	15,143	-0.23%
2021/07/12	4	22.76	7.1	22.77	22.70	-3.1	15,188	-0.02%
2021/07/09	0	0.00	1	22.60	22.65	-1	15,270	-0.01%
2021/07/08	1	22.50	0	22.60	22.55	1	15,284	0.01%
2021/07/07	6	22.50	0	0.00	22.50	6	15,334	0.04%
2021/07/06	0.1	22.60	1.6	22.60	22.60	-1.5	15,402	-0.01%
2021/07/05	8	22.47	0	0.00	22.60	8	15,468	0.05%
2021/07/02	5	22.50	0	0.00	22.45	5	15,504	0.03%
2021/07/01	22	22.57	1	22.60	22.50	21	15,588	0.13%
2021/06/30	12	22.61	15	22.68	22.70	-3	15,659	-0.02%
2021/06/29	6	22.55	6	22.60	22.55	0	15,697	0.00%
2021/06/28	6	22.50	2	22.50	22.60	4	15,821	0.03%
2021/06/25	10	22.48	10	22.49	22.45	0	15,888	0.00%
2021/06/24	0	0.00	10	22.45	22.35	-10	16,016	-0.06%
2021/06/23	0	0.00	4	22.45	22.40	-4	16,136	-0.02%
2021/06/22	0.7	22.30	2.2	22.30	22.25	-1.5	16,061	-0.01%
2021/06/21	6.1	22.02	10.1	22.08	22.35	-4	16,091	-0.02%
2021/06/18	14	22.10	3	22.28	22.10	11	16,007	0.07%
2021/06/16	0	0.00	25	22.21	22.30	-25	16,117	-0.16%
2021/06/15	1	22.25	10	22.30	22.30	-9	16,149	-0.06%
2021/06/11	0	0.00	4	22.20	22.20	-4	16,403	-0.02%
2021/06/09	2	22.05	0	0.00	22.10	2	16,750	0.01%
2021/06/08	3	22.10	7	22.15	22.15	-4	16,868	-0.02%
2021/06/07	2	22.05	0	0.00	22.10	2	17,111	0.01%
2021/06/04	7.1	22.11	0	0.00	22.25	7.1	17,260	0.04%
2021/06/03	0	22.25	0	0.00	22.25	0	17,736	0.00%
2021/06/02	1.2	22.20	7	22.26	22.30	-5.8	17,919	-0.03%
2021/06/01	0	0.00	11	22.15	22.20	-11	17,974	-0.06%
2021/05/31	0	0.00	45.5	22.05	22.00	-45.5	18,220	-0.25%
2021/05/28	0.1	21.80	3	21.80	21.85	-3	18,356	-0.02%
2021/05/27	1.1	21.70	11.3	21.60	21.70	-10.2	18,689	-0.05%
2021/05/26	1	21.75	0.7	21.85	21.80	0.3	18,767	0.00%
2021/05/25	1	21.70	15	21.75	21.75	-14	18,950	-0.07%
2021/05/24	1	21.50	1	21.50	21.50	0	18,997	0.00%
2021/05/21	6	21.61	1	21.70	21.65	5	19,245	0.03%
2021/05/20	2.3	21.52	0	0.00	21.55	2.3	19,338	0.01%
2021/05/19	1	21.65	4	21.65	21.65	-3	19,349	-0.02%
2021/05/18	0	0.00	8	21.50	21.65	-8	19,349	-0.04%
2021/05/17	25.3	21.14	52	21.22	21.10	-26.7	19,591	-0.14%
2021/05/13	44.2	21.42	56	21.51	21.45	-11.8	19,039	-0.06%
2021/05/12	33.3	21.73	6	21.83	21.50	27.3	18,657	0.15%
2021/05/11	3	22.45	14.2	22.40	22.40	-11.2	17,762	-0.06%
2021/05/10	19	22.74	6	22.74	22.80	13	17,585	0.07%
2021/05/07	0.1	22.45	0	0.00	22.50	0.1	17,731	0.00%
2021/05/06	24	22.35	0	0.00	22.35	24	17,811	0.13%
2021/05/05	41	22.19	0	0.00	22.20	41	17,760	0.23%
2021/05/04	8.1	22.23	146	22.30	22.25	-137.9	17,799	-0.77%	大賣/鉅額交易
2021/05/03	26	22.32	365.5	22.47	22.40	-339.5	17,488	-1.94%	大賣/鉅額交易
2021/04/29	0	0.00	0	22.90	22.90	0	17,233	0.00%
2021/04/28	16	22.90	0	0.00	23.00	16	17,252	0.09%
2021/04/27	21	22.90	7	22.91	22.95	14	17,516	0.08%
2021/04/26	12	22.84	3	22.88	23.00	9	17,539	0.05%
2021/04/23	6.1	22.79	19.9	22.83	22.75	-13.8	17,481	-0.08%
2021/04/22	18.4	22.91	2.4	22.94	22.90	16.1	17,542	0.09%
2021/04/21	34	22.92	12	22.95	22.90	22	17,411	0.13%
2021/04/20	12	22.85	5	22.90	22.90	7	17,307	0.04%
2021/04/19	3	22.97	7	22.92	23.00	-4	17,248	-0.02%
2021/04/16	10	22.63	14	22.59	22.70	-4	17,151	-0.02%
2021/04/15	1	22.50	1	22.45	22.50	0	17,364	0.00%
2021/04/14	2	22.20	0	22.25	22.25	2	17,322	0.01%
2021/04/13	16	22.20	0	0.00	22.25	16	17,373	0.09%
2021/04/12	6.3	22.10	0	0.00	22.15	6.3	17,373	0.04%
2021/04/09	0.1	22.10	54	22.10	22.10	-53.9	17,436	-0.31%
2021/04/08	2	22.13	0	0.00	22.10	2	17,463	0.01%
2021/04/07	20	22.15	0.2	22.15	22.20	19.9	17,684	0.11%
2021/04/06	34	22.10	0.6	22.15	22.10	33.4	17,678	0.19%
2021/04/01	8.3	22.17	1	22.15	22.05	7.3	17,607	0.04%
2021/03/31	3	22.23	0	0.00	22.20	3	17,499	0.02%
2021/03/30	10	22.25	10	22.25	22.25	0	17,349	0.00%
2021/03/29	16	22.15	50	22.15	22.20	-34	17,225	-0.20%
2021/03/26	5	22.05	0	0.00	22.05	5	17,110	0.03%
2021/03/25	5	22.00	11	22.00	22.05	-6	16,997	-0.04%
2021/03/24	20	21.80	23	21.90	21.90	-3	17,042	-0.02%
2021/03/23	8	21.83	0	0.00	21.85	8	17,006	0.05%
2021/03/22	1	21.65	6	21.60	21.85	-5	17,098	-0.03%
2021/03/19	10	21.68	13.1	21.88	21.50	-3.1	17,165	-0.02%
2021/03/18	7	21.86	6	22.00	21.95	1	16,788	0.01%
2021/03/17	19	21.87	11	21.88	21.90	8	16,831	0.05%
2021/03/16	12	22.08	117	22.10	22.15	-105	16,770	-0.63%	大賣/鉅額交易
2021/03/15	11	21.90	23	21.88	21.95	-12	17,043	-0.07%
2021/03/12	55	21.59	5.4	21.61	21.75	49.6	17,330	0.29%
2021/03/11	100	21.72	51.3	21.71	21.60	48.7	17,493	0.28%
2021/03/10	24.1	21.60	14.3	21.59	21.60	9.7	17,361	0.06%
2021/03/09	0	0.00	27.1	21.45	21.50	-27.1	17,252	-0.16%
2021/03/08	0	0.00	31	21.20	21.10	-31	16,883	-0.18%
2021/03/05	2	20.95	0	0.00	21.10	2	16,766	0.01%
2021/03/04	6	21.08	0	0.00	21.05	6	17,400	0.03%
2021/03/03	10	21.25	0	0.00	21.25	10	17,280	0.06%
2021/03/02	0	0.00	9	21.30	21.15	-9	17,097	-0.05%
2021/02/26	14	20.98	1.6	21.11	20.85	12.4	16,741	0.07%
2021/02/25	10.8	21.25	2	21.30	21.35	8.7	16,235	0.05%
2021/02/24	9	21.08	1.1	21.11	21.10	8	16,143	0.05%
2021/02/23	1	20.90	3	21.02	21.10	-2	16,111	-0.01%
2021/02/22	4	20.93	8.3	20.90	20.80	-4.3	15,976	-0.03%
2021/02/19	11.1	20.80	2	20.85	20.90	9.1	16,074	0.06%
2021/02/18	2	20.85	1	20.90	20.85	1	16,145	0.01%
2021/02/17	54.5	20.68	44.9	20.80	20.80	9.6	16,250	0.06%
2021/02/05	1	20.55	6	20.45	20.60	-5	15,959	-0.03%
2021/02/03	1	20.40	0	0.00	20.40	1	16,418	0.01%
2021/02/02	10	20.45	0.3	20.50	20.40	9.7	16,717	0.06%
2021/02/01	1	20.35	0	0.00	20.30	1	16,805	0.01%
2021/01/29	14	20.27	5	20.35	20.20	9	16,838	0.05%
2021/01/28	108	20.39	0	0.00	20.35	108	16,605	0.65%	大買/鉅額交易
2021/01/27	5	20.50	1	20.50	20.40	4	16,491	0.02%
2021/01/26	126	20.50	0	0.00	20.45	126	16,490	0.76%	大買/鉅額交易
2021/01/25	100	20.65	0	0.00	20.70	100	16,461	0.61%
2021/01/22	20	20.42	9	20.43	20.40	11	16,638	0.07%
2021/01/21	4	20.50	0	0.00	20.50	4	16,522	0.02%
2021/01/20	10	20.71	8	20.70	20.50	2	16,491	0.01%
2021/01/19	14	20.90	13	20.95	20.90	1	16,147	0.01%
2021/01/18	7	20.91	7	20.95	20.95	0	16,144	0.00%
2021/01/15	107	21.25	0	0.00	21.05	107	16,036	0.67%	大買/鉅額交易
2021/01/14	1	21.20	3.3	21.28	21.30	-2.3	16,029	-0.01%
2021/01/13	1	21.35	0	0.00	21.25	1	16,070	0.01%
2021/01/12	46	21.36	61	21.25	21.30	-15	16,086	-0.09%
2021/01/11	83.7	21.44	10.2	21.50	21.50	73.5	16,130	0.46%
2021/01/08	0	0.00	3.7	21.42	21.50	-3.7	16,091	-0.02%
2021/01/07	8	21.15	10	21.10	21.25	-2	15,881	-0.01%
2021/01/06	1	21.15	12	21.07	21.00	-11	15,806	-0.07%
2021/01/05	0	0.00	15	21.21	21.25	-15	15,685	-0.10%
2021/01/04	8	21.15	7.1	21.21	21.10	0.9	15,707	0.01%
2020/12/31	5	21.23	1	21.30	21.35	4	15,600	0.03%
2020/12/30	4.8	21.08	5	21.15	21.35	-0.2	15,531	0.00%
2020/12/29	21	20.88	3	20.80	20.90	18	15,347	0.12%
2020/12/25	3	20.73	49	20.75	20.80	-46	15,315	-0.30%
2020/12/24	16	20.74	4.7	20.71	20.70	11.3	15,388	0.07%
2020/12/23	5	20.75	0	0.00	20.70	5	15,549	0.03%
2020/12/22	15	20.77	4	20.75	20.70	11	15,733	0.07%
2020/12/21	1	20.80	22	20.75	20.80	-21	16,113	-0.13%
2020/12/18	0	0.00	10	20.72	20.75	-10	16,333	-0.06%
2020/12/16	2	20.73	0	0.00	20.75	2	16,431	0.01%
2020/12/15	13	20.55	0	0.00	20.60	13	16,446	0.08%
2020/12/14	4	20.75	0	0.00	20.65	4	16,425	0.02%
2020/12/11	74	20.73	26.1	20.80	20.85	47.9	16,384	0.29%
2020/12/10	47	20.59	2.1	20.60	20.60	44.9	16,209	0.28%
2020/12/09	48.2	20.54	112.2	20.54	20.60	-64	15,936	-0.40%	大賣/
2020/12/08	44	20.84	142.2	20.85	20.85	-98.2	15,427	-0.64%	大賣/
2020/12/07	5	21.23	26.1	21.23	21.30	-21.1	15,022	-0.14%
2020/12/04	2	21.35	1.1	21.30	21.35	1	14,919	0.01%
2020/12/03	11	21.25	1.3	21.23	21.25	9.7	14,870	0.07%
2020/12/02	2.8	21.23	0	0.00	21.35	2.8	14,919	0.02%
2020/12/01	3.1	21.36	1.5	21.38	21.40	1.7	15,101	0.01%
2020/11/30	9.1	21.30	27	21.35	21.30	-17.9	15,230	-0.12%
2020/11/27	11.5	21.40	0	0.00	21.40	11.5	14,897	0.08%
2020/11/26	21.2	21.40	0.1	21.55	21.50	21.1	14,990	0.14%
2020/11/25	1	21.50	0	0.00	21.50	1	15,331	0.01%
2020/11/24	4.1	21.48	0	0.00	21.50	4.1	15,346	0.03%
2020/11/23	4	21.60	0.2	21.60	21.60	3.8	15,409	0.02%
2020/11/20	3.2	21.55	3	21.60	21.60	0.2	15,382	0.00%
2020/11/19	5	21.70	0	0.00	21.70	5	15,365	0.03%
2020/11/18	5	21.65	9.2	21.73	21.80	-4.1	15,276	-0.03%
2020/11/17	0	0.00	9	21.58	21.65	-9	15,116	-0.06%
2020/11/16	5	21.60	0.1	21.65	21.65	4.9	15,413	0.03%
2020/11/13	2.1	21.28	0.2	21.50	21.50	1.9	15,386	0.01%
2020/11/12	4	21.31	2	21.30	21.40	2	15,490	0.01%
2020/11/11	10	21.65	11.4	21.68	21.75	-1.4	15,461	-0.01%
2020/11/10	25	21.30	13	21.40	21.45	12	15,358	0.08%
2020/11/09	22.4	20.95	21	21.10	21.05	1.4	15,268	0.01%
2020/11/06	11	20.80	0	0.00	20.90	11	15,375	0.07%
2020/11/05	10	20.70	1	20.80	20.80	9	15,553	0.06%
2020/11/04	1	20.50	1	20.55	20.50	0	15,732	0.00%
2020/11/03	0	0.00	1	20.50	20.60	-1	17,096	-0.01%
2020/11/02	1.2	20.16	1	20.45	20.45	0.2	17,755	0.00%
2020/10/30	3	20.05	1	20.10	20.05	2	18,137	0.01%
2020/10/29	6	20.16	2	20.20	20.15	4	18,163	0.02%
2020/10/28	33	20.25	0	0.00	20.30	33	18,424	0.18%
2020/10/27	22.5	20.30	0	0.00	20.40	22.5	18,600	0.12%
2020/10/26	2.4	20.38	0	0.00	20.40	2.4	19,031	0.01%
2020/10/23	2	20.20	0	0.00	20.30	2	19,443	0.01%
2020/10/22	2	20.25	0	0.00	20.40	2	19,734	0.01%
2020/10/21	3	20.23	5	20.20	20.20	-2	19,868	-0.01%
2020/10/20	6	20.26	0.1	20.35	20.25	5.9	19,924	0.03%
2020/10/19	0	0.00	3.1	20.35	20.35	-3.1	19,994	-0.02%
2020/10/16	1	20.35	0	0.00	20.30	1	20,192	0.00%
2020/10/15	9	20.48	4	20.45	20.45	5	20,375	0.02%
2020/10/14	0	0.00	0.1	20.70	20.60	-0.1	20,450	0.00%
2020/10/13	5	20.70	0	0.00	20.65	5	20,613	0.02%
2020/10/08	2	20.70	0	0.00	20.80	2	20,795	0.01%
2020/10/07	2.5	20.81	0	0.00	20.70	2.5	20,850	0.01%
2020/10/06	24	20.76	4	20.78	20.85	20	21,024	0.10%
2020/10/05	4	20.60	4.2	20.61	20.65	-0.2	21,185	0.00%
2020/09/30	2	20.63	5.2	20.65	20.55	-3.2	21,281	-0.02%
2020/09/29	2	20.60	5.1	20.60	20.60	-3.1	21,381	-0.01%
2020/09/28	1	20.40	6	20.43	20.60	-5	21,493	-0.02%
2020/09/25	21	20.10	20	20.13	20.15	1	21,576	0.00%
2020/09/24	30	19.93	9	19.93	19.90	21	21,593	0.10%
2020/09/23	11	20.26	0	0.00	20.20	11	21,306	0.05%
2020/09/22	38	20.53	10	20.50	20.45	28	21,229	0.13%
2020/09/21	5	20.74	0	0.00	20.70	5	21,153	0.02%
2020/09/18	12	20.85	0.3	21.00	20.90	11.7	21,191	0.06%
2020/09/17	4	20.86	0.1	21.00	20.85	3.9	21,134	0.02%
2020/09/16	0.3	21.10	0.2	21.10	21.05	0.1	21,189	0.00%
2020/09/15	1	20.90	0	0.00	21.00	1	21,158	0.00%
2020/09/14	50	20.85	0	20.95	20.90	50	21,452	0.23%
2020/09/11	1.1	20.81	0	0.00	20.90	1.1	21,704	0.01%
2020/09/10	3	20.77	0	0.00	20.90	3	21,867	0.01%
2020/09/09	13.2	20.78	0	0.00	20.90	13.2	22,015	0.06%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/07	25	20.88	0	0.00	20.85	25	22,380	0.11%
2020/09/04	19	20.75	1	20.85	20.70	18	22,636	0.08%
2020/09/03	4	20.83	2	20.95	20.90	2	22,626	0.01%
2020/09/02	19.1	20.92	0	0.00	20.95	19.1	22,613	0.08%
2020/09/01	11	21.20	0	0.00	21.15	11	22,376	0.05%
2020/08/31	1	21.30	12.7	21.31	21.25	-11.7	22,326	-0.05%
2020/08/28	11	21.35	0	0.00	21.40	11	22,284	0.05%
2020/08/27	7.5	21.31	10	21.30	21.25	-2.5	22,554	-0.01%
2020/08/26	4	21.34	1	21.40	21.40	3	22,568	0.01%
2020/08/25	0	0.00	1.4	21.43	21.40	-1.4	22,686	-0.01%
2020/08/24	18	21.39	40	21.35	21.35	-22	23,389	-0.09%
2020/08/21	1	21.40	0	0.00	21.55	1	23,510	0.00%
2020/08/20	39	21.50	11	21.40	21.35	28	23,586	0.12%
2020/08/18	2	21.70	5	21.70	21.85	-3	23,146	-0.01%
2020/08/17	22	21.70	10	21.65	21.85	12	23,119	0.05%
2020/08/14	22	21.69	0	0.00	21.65	22	23,106	0.10%
2020/08/13	8	21.83	4	21.85	21.85	4	22,898	0.02%
2020/08/12	14	21.78	0	0.00	21.80	14	22,848	0.06%
2020/08/11	12	21.94	50	21.95	21.90	-38	22,657	-0.17%
2020/08/10	11.5	22.06	5	22.10	22.05	6.5	22,512	0.03%
2020/08/07	92	22.07	25	22.09	22.05	67	22,375	0.30%
2020/08/06	25	23.83	93.5	23.81	23.90	-68.5	21,100	-0.32%
2020/08/05	25	23.65	68.1	23.69	23.70	-43.1	20,604	-0.21%
2020/08/04	11	23.42	10	23.35	23.45	1	20,273	0.00%
2020/08/03	24	23.46	0	0.00	23.35	24	20,124	0.12%
2020/07/31	15	23.65	1	23.60	23.60	14	19,865	0.07%
2020/07/30	104	23.79	14	23.69	23.80	90	19,824	0.45%	大買/
2020/07/29	1	23.55	62	23.44	23.55	-61	19,509	-0.31%
2020/07/28	0	0.00	11	23.06	23.15	-11	19,384	-0.06%
2020/07/27	26	23.05	6	23.18	23.00	20	19,502	0.10%
2020/07/24	25	23.30	3	23.35	23.25	22	19,610	0.11%
2020/07/23	34	23.45	4.4	23.40	23.40	29.6	19,689	0.15%
2020/07/22	0	0.00	14	23.46	23.50	-14	19,983	-0.07%
2020/07/21	0	0.00	3	23.30	23.20	-3	20,274	-0.01%
2020/07/20	12	23.07	0	0.00	23.10	12	20,291	0.06%
2020/07/17	1	23.10	11	23.10	23.10	-10	20,389	-0.05%
2020/07/16	4	23.01	0	0.00	23.00	4	20,541	0.02%
2020/07/15	4	22.99	0.9	23.10	23.10	3.1	20,460	0.02%
2020/07/14	10	22.95	3	23.05	22.95	7	20,634	0.03%
2020/07/13	17	22.99	6	23.03	23.00	11	20,771	0.05%
2020/07/10	2	22.90	3.8	23.08	23.00	-1.8	20,880	-0.01%
2020/07/09	5	23.15	10	23.20	23.10	-5	20,974	-0.02%
2020/07/08	2	23.20	1	23.20	23.15	1	21,036	0.00%
2020/07/07	7	23.27	3	23.27	23.20	4	21,085	0.02%
2020/07/06	5	23.17	1.1	23.20	23.25	3.9	21,036	0.02%
2020/07/03	1	22.95	12	22.99	22.95	-11	20,969	-0.05%
2020/07/02	2	22.85	5	22.85	22.90	-3	21,013	-0.01%
2020/07/01	4	22.74	0	0.00	22.75	4	21,091	0.02%
2020/06/30	4	22.65	3.4	22.61	22.65	0.6	21,044	0.00%
2020/06/29	9	22.61	0	0.00	22.65	9	21,241	0.04%
2020/06/24	3.5	22.72	3	22.70	22.70	0.5	21,403	0.00%
2020/06/23	21	22.60	20	22.70	22.75	1	21,747	0.00%
2020/06/22	1	22.55	1	22.65	22.65	0	21,869	0.00%
2020/06/19	15	22.59	3	22.70	22.50	12	22,331	0.05%
2020/06/18	9	22.62	0	0.00	22.60	9	22,537	0.04%
2020/06/17	6	22.73	0	0.00	22.80	6	22,695	0.03%
2020/06/16	6	22.82	2	22.75	22.75	4	23,541	0.02%
2020/06/15	12	22.75	5	22.80	22.60	7	24,996	0.03%
2020/06/12	31	22.77	31	22.50	22.85	0	25,738	0.00%
2020/06/11	31.4	23.33	21	23.30	23.00	10.4	26,333	0.04%
2020/06/10	3	23.45	13.8	23.31	23.50	-10.8	26,541	-0.04%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	6	23.20	23	23.24	23.20	-17	28,057	-0.06%
2020/06/05	50	23.10	10	23.05	23.15	40	28,075	0.14%
2020/06/04	1.1	23.06	5	23.30	23.15	-3.9	28,505	-0.01%
2020/06/03	14	23.21	5	23.11	23.20	9	28,829	0.03%
2020/06/02	3	23.07	5	23.10	23.10	-2	28,794	-0.01%
2020/06/01	16	22.97	24	22.92	22.95	-8	28,723	-0.03%
2020/05/29	0	0.00	110	22.60	22.85	-110	28,679	-0.38%	大賣/鉅額交易
2020/05/28	8.4	22.48	12	22.55	22.50	-3.6	28,147	-0.01%
2020/05/27	2.2	22.37	62	22.41	22.60	-59.8	28,477	-0.21%
2020/05/26	4.1	22.33	31	22.27	22.30	-26.9	28,564	-0.09%
2020/05/25	0	0.00	2	22.10	22.10	-2	28,663	-0.01%
2020/05/22	13	22.03	0	0.00	21.95	13	28,784	0.05%
2020/05/21	0	0.00	11	22.25	22.20	-11	28,738	-0.04%
2020/05/20	52	22.10	20	22.10	22.10	32	28,722	0.11%
2020/05/19	3	22.03	36	22.13	22.10	-33	28,825	-0.11%
2020/05/18	3	21.80	0	0.00	21.80	3	28,773	0.01%
2020/05/15	11	21.85	12	22.00	21.80	-1	28,813	0.00%
2020/05/14	21	21.85	0	0.00	21.90	21	28,788	0.07%
2020/05/13	10	21.95	0	0.00	21.95	10	28,675	0.03%
2020/05/12	41	21.90	41	21.97	21.95	0	28,629	0.00%
2020/05/11	53	22.05	22	22.05	22.00	31	28,507	0.11%
2020/05/08	24	21.77	12.4	21.89	21.75	11.6	28,415	0.04%
2020/05/07	0.3	21.85	2	21.80	21.75	-1.7	28,399	-0.01%
2020/05/06	34	21.57	30	21.70	21.65	4	28,314	0.01%
2020/05/05	53	21.84	33.8	21.91	21.80	19.2	28,213	0.07%
2020/05/04	66	21.45	61.6	21.62	21.65	4.4	28,264	0.02%
2020/04/30	24	22.15	29	22.21	22.05	-5	28,054	-0.02%
2020/04/29	55	21.66	41.7	21.72	21.65	13.3	27,876	0.05%
2020/04/28	53	21.20	3	21.20	21.30	50	27,816	0.18%
2020/04/27	48	21.01	4	20.99	21.00	44	28,550	0.15%
2020/04/24	15	20.59	7	20.56	20.60	8	28,270	0.03%
2020/04/23	8	19.86	1	20.20	19.95	7	27,791	0.03%
2020/04/22	23	19.90	21	19.95	19.95	2	27,573	0.01%
2020/04/21	47	20.55	106	20.19	20.10	-59	27,350	-0.22%	大賣/
2020/04/20	1	20.95	0	0.00	20.85	1	27,149	0.00%
2020/04/17	56	21.21	25	21.31	21.00	31	27,172	0.11%
2020/04/16	14	20.97	3	21.10	21.10	11	26,963	0.04%
2020/04/15	21	21.10	2	21.10	21.20	19	26,808	0.07%
2020/04/14	11	20.85	4	20.69	21.00	7	26,794	0.03%
2020/04/13	1	20.30	5	20.20	20.35	-4	26,476	-0.02%
2020/04/10	119	20.55	9	20.57	20.60	110	26,350	0.42%	大買/鉅額交易
2020/04/09	13	20.14	2	20.15	20.15	11	26,141	0.04%
2020/04/08	10	19.95	5	19.93	19.95	5	26,046	0.02%
2020/04/07	17	19.80	7	19.79	19.75	10	25,842	0.04%
2020/03/31	12	19.56	0	0.00	19.65	12	25,177	0.05%
2020/03/30	7	19.59	3	19.62	19.60	4	24,766	0.02%
2020/03/27	6	19.87	9	19.87	19.85	-3	24,421	-0.01%
2020/03/26	7	19.41	63	19.36	19.45	-56	23,970	-0.23%
2020/03/25	70	19.54	7	19.49	19.50	63	23,915	0.26%
2020/03/24	14	18.76	45	18.65	18.60	-31	23,630	-0.13%
2020/03/23	10	18.03	2	18.25	17.95	8	23,369	0.03%
2020/03/20	78.3	18.29	28	18.12	18.65	50.3	23,198	0.22%
2020/03/19	61	17.72	68	17.88	17.25	-7	22,229	-0.03%
2020/03/18	27	19.17	23	19.06	19.05	4	20,736	0.02%
2020/03/17	12	19.45	0	0.00	19.45	12	19,882	0.06%
2020/03/16	8.5	20.40	1	20.30	20.10	7.5	18,962	0.04%
2020/03/13	40	20.27	114	20.60	21.15	-74	18,356	-0.40%	大賣/
2020/03/12	22	21.80	24	21.84	21.80	-2	17,142	-0.01%
2020/03/11	35	22.71	0	0.00	22.65	35	16,380	0.21%
2020/03/10	14	22.26	26	22.35	22.60	-12	16,170	-0.07%
2020/03/09	79	22.83	30	22.75	22.70	49	15,642	0.31%
2020/03/06	3	23.30	0	0.00	23.25	3	15,037	0.02%
2020/03/05	10	23.55	0	0.00	23.55	10	14,724	0.07%
2020/03/04	12	23.34	0	0.00	23.50	12	14,668	0.08%
2020/03/03	3	23.40	0	0.00	23.50	3	14,488	0.02%
2020/03/02	7	23.23	34	23.24	23.20	-27	14,264	-0.19%
2020/02/27	32	23.72	19	23.70	23.70	13	14,559	0.09%
2020/02/26	6	23.81	2	23.85	23.90	4	14,324	0.03%
2020/02/25	3	23.87	5.1	24.00	24.00	-2.1	14,066	-0.01%
2020/02/24	9	24.10	6	24.08	24.10	3	13,918	0.02%
2020/02/21	1	24.50	2	24.43	24.40	-1	13,810	-0.01%
2020/02/20	3	24.58	0	0.00	24.50	3	13,714	0.02%
2020/02/19	6	24.54	7	24.55	24.60	-1	13,555	-0.01%
2020/02/18	1	24.35	7.3	24.23	24.40	-6.3	13,428	-0.05%
2020/02/17	0	0.00	5	24.20	24.20	-5	13,343	-0.04%
2020/02/14	1	24.15	65	24.10	24.10	-64	13,343	-0.48%
2020/02/13	2	24.05	0.8	24.10	24.10	1.2	13,349	0.01%
2020/02/12	3	24.00	0	0.00	24.00	3	13,399	0.02%
2020/02/11	1	24.05	0	0.00	24.10	1	13,312	0.01%
2020/02/07	2	24.00	0	0.00	24.10	2	13,408	0.01%
2020/02/06	0	0.00	5	24.07	24.15	-5	13,448	-0.04%
2020/02/05	20	23.78	0	0.00	23.80	20	13,457	0.15%
2020/02/04	18.1	23.43	4	23.40	23.55	14.1	13,309	0.11%
2020/02/03	16	23.15	11	23.38	23.45	5	13,336	0.04%
2020/01/31	3	23.60	20	23.65	23.60	-17	13,143	-0.13%
2020/01/30	27	23.68	124	23.73	23.50	-97	12,848	-0.75%	大賣/
2020/01/20	4	24.45	18	24.59	24.55	-14	11,839	-0.12%
2020/01/17	2	24.10	11.5	24.15	24.35	-9.5	11,632	-0.08%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/14	10	24.00	96	24.00	24.00	-86	11,648	-0.74%
2020/01/13	21	23.75	2	23.83	23.90	19	11,468	0.17%
2020/01/10	3	23.50	3	23.60	23.60	0	11,338	0.00%
2020/01/09	32	23.43	3	23.47	23.50	29	11,236	0.26%
2020/01/08	54.1	23.22	86	23.29	23.25	-31.9	11,153	-0.29%
2020/01/07	4	23.56	20	23.60	23.55	-16	10,817	-0.15%
2020/01/06	0	0.00	0.1	23.80	23.70	-0.1	10,787	0.00%
2020/01/03	0	0.00	4	23.70	23.85	-4	10,770	-0.04%
2020/01/02	0.2	23.75	0	23.75	23.70	0.2	10,775	0.00%
2019/12/31	3	23.75	1	23.85	23.70	2	10,678	0.02%
2019/12/30	0	0.00	2	23.90	23.95	-2	10,638	-0.02%
2019/12/27	2	23.85	13.1	23.82	23.95	-11.1	10,620	-0.10%
2019/12/26	1	23.80	0	0.00	23.85	1	10,649	0.01%
2019/12/25	0	0.00	4.6	23.80	23.85	-4.6	10,913	-0.04%
2019/12/24	5	23.84	0.2	23.85	23.85	4.8	11,117	0.04%
2019/12/23	0	0.00	2	23.85	23.95	-2	11,246	-0.02%
2019/12/20	1	24.05	5	24.00	23.90	-4	11,508	-0.03%
2019/12/19	10	23.95	7	23.96	24.00	3	11,463	0.03%
2019/12/18	11	23.79	27	23.92	23.90	-16	11,314	-0.14%
2019/12/17	1	23.45	14	23.53	23.60	-13	11,273	-0.12%
2019/12/16	3	23.20	0	23.25	23.20	3	11,028	0.03%
2019/12/13	8.1	23.22	4.8	23.22	23.30	3.3	11,039	0.03%
2019/12/12	2.4	23.10	8	23.03	23.10	-5.6	10,927	-0.05%
2019/12/11	0	0.00	9.9	23.00	22.95	-9.9	10,866	-0.09%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/05	0	0.00	6.4	22.95	22.90	-6.4	11,528	-0.06%
2019/12/04	5	22.90	1	23.00	23.00	4	11,564	0.03%
2019/12/02	1	22.90	1.1	22.95	22.90	-0.1	11,616	0.00%
2019/11/28	0	0.00	10.5	23.00	23.00	-10.5	11,593	-0.09%
2019/11/26	7.4	22.76	2	22.98	23.00	5.4	11,788	0.05%
2019/11/21	1	22.65	1	22.70	22.65	0	11,226	0.00%
2019/11/20	10	22.80	1	22.85	22.90	9	11,233	0.08%
2019/11/19	3	22.87	6	22.78	22.90	-3	11,302	-0.03%
2019/11/15	7	22.60	0	0.00	22.60	7	11,356	0.06%
2019/11/14	1	22.60	3	22.65	22.60	-2	11,438	-0.02%
2019/11/13	13	22.65	0.6	22.70	22.60	12.4	11,539	0.11%
2019/11/12	2	22.78	0.4	22.80	22.80	1.6	11,527	0.01%
2019/11/11	4	22.63	10	22.77	22.80	-6	11,606	-0.05%
2019/11/08	0	0.00	2.5	22.80	22.80	-2.5	11,848	-0.02%
2019/11/07	1	22.70	3.2	22.75	22.75	-2.2	12,405	-0.02%
2019/11/06	4	22.66	0	0.00	22.75	4	12,798	0.03%
2019/11/04	3	22.60	3	22.60	22.70	0	13,020	0.00%
2019/11/01	0	0.00	9	22.45	22.50	-9	13,185	-0.07%
2019/10/31	3	22.37	7	22.40	22.35	-4	13,385	-0.03%
2019/10/30	0	0.00	3	22.30	22.35	-3	13,344	-0.02%
2019/10/29	0	0.00	2	22.30	22.30	-2	13,517	-0.01%
2019/10/28	2	22.30	8	22.30	22.30	-6	13,625	-0.04%
2019/10/25	0	0.00	4	22.28	22.30	-4	13,741	-0.03%
2019/10/24	1.7	22.20	0	0.00	22.20	1.7	13,792	0.01%
2019/10/23	36	22.00	0	22.15	22.00	36	13,820	0.26%
2019/10/22	2	22.05	0	0.00	22.25	2	13,707	0.01%
2019/10/21	0	0.00	1	22.20	22.20	-1	13,680	-0.01%
2019/10/18	1	22.10	0	0.00	22.05	1	13,716	0.01%
2019/10/17	0	0.00	1.8	22.15	22.10	-1.8	13,774	-0.01%
2019/10/16	0	0.00	7	22.06	22.10	-7	13,738	-0.05%
2019/10/15	1	21.95	1	22.00	22.05	0	13,859	0.00%
2019/10/14	0	0.00	6	21.95	22.05	-6	13,958	-0.04%
2019/10/09	1	21.90	5	21.95	21.85	-4	13,990	-0.03%
2019/10/08	5	22.00	4	22.03	22.10	1	13,947	0.01%
2019/10/07	0	0.00	1	21.90	21.90	-1	13,985	-0.01%
2019/10/04	0.6	22.05	10	21.90	22.00	-9.5	14,101	-0.07%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	0	0.00	2	22.08	21.95	-2	14,160	-0.01%
2019/10/01	43	22.07	18.3	22.00	22.05	24.7	14,155	0.17%
2019/09/27	3	21.83	0	0.00	21.80	3	13,955	0.02%
2019/09/26	4.3	21.99	0	0.00	21.95	4.3	13,866	0.03%
2019/09/25	4	21.90	1	22.10	22.10	3	13,860	0.02%
2019/09/24	2.5	22.04	2.8	22.09	22.15	-0.3	13,610	0.00%
2019/09/23	15	22.19	3	22.35	22.20	12	13,511	0.09%
2019/09/20	0	0.00	1	22.40	22.40	-1	13,608	-0.01%
2019/09/19	0	0.00	0.1	22.35	22.25	-0.1	13,402	0.00%
2019/09/18	11	22.17	0	0.00	22.25	11	13,475	0.08%
2019/09/12	2	22.05	13	22.04	22.00	-11	13,649	-0.08%
2019/09/11	1	21.95	5	21.98	22.00	-4	13,909	-0.03%
2019/09/10	3	21.90	9.1	21.93	22.00	-6.1	13,768	-0.04%
2019/09/09	4	21.59	8.4	21.62	21.65	-4.4	13,534	-0.03%
2019/09/06	0.9	21.60	1	21.55	21.55	-0.1	13,409	0.00%
2019/09/05	0	0.00	1	21.40	21.50	-1	13,401	-0.01%
2019/09/03	12	21.40	0	0.00	21.35	12	13,704	0.09%
2019/09/02	2	21.45	63.4	21.50	21.50	-61.4	13,908	-0.44%
2019/08/30	13	21.41	2	21.48	21.50	11	14,109	0.08%
2019/08/29	1	21.15	0	0.00	21.20	1	14,016	0.01%
2019/08/27	1	21.10	0	0.00	21.25	1	14,236	0.01%
2019/08/26	4	21.21	0	0.00	21.20	4	14,353	0.03%
2019/08/23	0	0.00	2	21.48	21.45	-2	14,436	-0.01%
2019/08/22	4	21.25	51	21.20	21.35	-47	14,497	-0.32%
2019/08/21	1	21.20	3.5	21.26	21.15	-2.5	14,802	-0.02%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	5	21.30	0	0.00	21.35	5	14,771	0.03%
2019/08/16	6	21.22	0	0.00	21.25	6	14,775	0.04%
2019/08/15	6	21.09	0	0.00	21.15	6	14,743	0.04%
2019/08/14	0	0.00	76	21.20	21.20	-76	14,896	-0.51%
2019/08/13	10	21.26	1	21.25	21.15	9	14,958	0.06%
2019/08/12	34	21.56	84	21.55	21.55	-50	14,659	-0.34%
2019/08/08	47	22.69	0	0.00	22.80	47	14,130	0.33%
2019/08/07	74	22.74	0	0.00	22.70	74	13,781	0.54%
2019/08/06	22	22.69	20	22.78	22.80	2	13,633	0.01%
2019/08/05	10	22.93	0	0.00	23.00	10	13,534	0.07%
2019/08/02	0	0.00	8	22.90	22.95	-8	13,376	-0.06%
2019/08/01	14	23.12	2	23.15	23.10	12	13,283	0.09%
2019/07/31	20	23.25	1.1	23.35	23.40	18.9	13,181	0.14%
2019/07/30	10	23.18	0	0.00	23.25	10	12,971	0.08%
2019/07/29	5	23.12	5	23.15	23.10	0	12,951	0.00%
2019/07/25	0	0.00	303	23.10	23.15	-303	13,305	-2.28%	大賣/鉅額交易
2019/07/24	0	0.00	1	23.05	23.10	-1	13,494	-0.01%
2019/07/22	2.5	23.10	3	23.13	23.10	-0.5	13,645	0.00%
2019/07/19	1	23.05	0	0.00	23.10	1	13,669	0.01%
2019/07/18	0	0.00	10	23.05	23.05	-10	13,691	-0.07%
2019/07/17	1.8	23.00	6	23.02	23.10	-4.2	13,705	-0.03%
2019/07/16	2.5	22.96	11	22.96	23.00	-8.5	13,557	-0.06%
2019/07/15	7	22.99	8	22.93	22.90	-1	13,661	-0.01%
2019/07/12	5	22.85	3.9	22.89	22.85	1.1	13,699	0.01%
2019/07/11	7	22.92	0.1	22.90	22.90	6.9	13,821	0.05%
2019/07/10	7	22.81	3	22.85	22.85	4	13,815	0.03%
2019/07/09	5	22.75	0	0.00	22.70	5	13,823	0.04%
2019/07/08	10	22.73	0	0.00	22.75	10	13,857	0.07%
2019/07/05	0.6	22.85	1	22.75	22.85	-0.4	13,944	0.00%
2019/07/03	0	0.00	2	22.75	22.75	-2	14,147	-0.01%
2019/07/02	0	0.00	2	22.70	22.80	-2	14,214	-0.01%
2019/07/01	0	0.00	3	22.77	22.75	-3	14,227	-0.02%
2019/06/28	0	0.00	35.8	22.79	22.80	-35.8	14,211	-0.25%
2019/06/27	10	22.75	9	22.71	22.75	1	14,267	0.01%
2019/06/26	1.3	22.74	0	0.00	22.70	1.3	14,310	0.01%
2019/06/25	0	0.00	2.9	22.67	22.70	-2.9	14,438	-0.02%
2019/06/24	3	22.55	0	0.00	22.70	3	14,435	0.02%
2019/06/21	0	0.00	2	22.55	22.50	-2	14,485	-0.01%
2019/06/20	0	0.00	20.5	22.60	22.70	-20.5	14,356	-0.14%
2019/06/19	0	0.00	100	22.65	22.70	-100	14,359	-0.70%
2019/06/18	2	22.28	2	22.25	22.30	0	14,115	0.00%
2019/06/17	0	0.00	1	22.40	22.20	-1	14,261	-0.01%
2019/06/14	0.5	22.20	0	0.00	22.20	0.5	14,344	0.00%
2019/06/13	11.1	22.17	2	22.10	22.15	9.1	14,388	0.06%
2019/06/12	3	22.00	0	0.00	21.95	3	14,568	0.02%
2019/06/11	2.9	22.51	4	22.39	22.25	-1.1	14,295	-0.01%
2019/06/10	25.9	22.64	8.7	22.72	22.75	17.2	14,171	0.12%
2019/06/06	6	22.61	20	22.65	22.70	-14	14,044	-0.10%
2019/06/05	5	22.65	2	22.65	22.50	3	13,920	0.02%
2019/06/04	6	22.49	4	22.60	22.60	2	13,830	0.01%
2019/05/31	1	22.20	54	22.42	22.60	-53	13,666	-0.39%
2019/05/30	16.2	22.40	23	22.36	22.45	-6.8	13,369	-0.05%
2019/05/29	1	22.25	1.1	22.25	22.30	-0.1	13,525	0.00%
2019/05/28	3	22.05	0	0.00	22.20	3	13,567	0.02%
2019/05/27	1	22.10	0	0.00	22.15	1	13,278	0.01%
2019/05/24	0	0.00	4.6	22.06	22.10	-4.6	13,360	-0.03%
2019/05/23	11.1	21.90	6.1	21.98	21.90	5	13,387	0.04%
2019/05/22	4	21.94	1	21.80	21.95	3	13,370	0.02%
2019/05/21	0	0.00	6	22.16	22.20	-6	13,414	-0.04%
2019/05/20	0	0.00	13	21.80	21.85	-13	13,181	-0.10%
2019/05/17	4	21.70	10	21.80	21.55	-6	13,055	-0.05%
2019/05/16	1	21.50	1	21.50	21.50	0	13,093	0.00%
2019/05/15	0	0.00	12.2	21.64	21.50	-12.2	13,179	-0.09%
2019/05/14	0	0.00	39	21.40	21.40	-39	13,298	-0.29%
2019/05/09	0	0.00	1	21.75	21.70	-1	13,437	-0.01%
2019/05/08	0	0.00	1	21.90	21.90	-1	13,381	-0.01%
2019/05/07	3	21.95	0	0.00	21.95	3	13,383	0.02%
2019/05/06	5	21.75	13	21.75	21.80	-8	13,447	-0.06%
2019/05/03	3	22.00	4.1	22.04	22.00	-1.1	13,361	-0.01%
2019/05/02	5	22.11	22	22.10	22.00	-17	13,187	-0.13%
2019/04/30	0	0.00	23	21.99	22.05	-23	12,997	-0.18%
2019/04/29	11	21.80	22	21.81	21.90	-11	12,813	-0.09%
2019/04/26	1	21.50	1	21.55	21.60	0	12,793	0.00%
2019/04/25	0	0.00	30	21.55	21.60	-30	12,795	-0.23%
2019/04/24	1	21.45	30	21.45	21.50	-29	12,837	-0.23%
2019/04/23	1	21.30	1	21.35	21.40	0	13,070	0.00%
2019/04/22	1	21.40	5	21.40	21.35	-4	13,112	-0.03%
2019/04/19	2	21.30	1	21.40	21.55	1	13,184	0.01%
2019/04/18	4	21.29	0	0.00	21.35	4	13,089	0.03%
2019/04/17	1	21.30	0	0.00	21.35	1	13,227	0.01%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/15	2	21.30	0	0.00	21.30	2	13,179	0.02%
2019/04/12	0	0.00	1	21.30	21.30	-1	13,147	-0.01%
2019/04/10	0	0.00	3	21.25	21.30	-3	13,026	-0.02%
2019/04/09	0	0.00	0.1	21.20	21.25	-0.1	13,024	0.00%
2019/04/03	1	21.10	0	0.00	21.20	1	12,791	0.01%
2019/04/02	5	21.08	2	21.05	21.10	3	12,674	0.02%
2019/04/01	0	0.00	2	21.10	21.10	-2	12,738	-0.02%
2019/03/29	1	20.95	1	21.10	21.10	0	12,527	0.00%
2019/03/28	0	0.00	2	21.00	21.05	-2	12,396	-0.02%
2019/03/27	0	0.00	1	21.05	21.10	-1	12,282	-0.01%
2019/03/26	1	21.05	1	21.00	21.10	0	12,412	0.00%
2019/03/25	5	20.97	0	0.00	20.90	5	12,408	0.04%
2019/03/22	3	21.05	2.1	21.05	21.10	0.9	12,398	0.01%
2019/03/21	1	21.00	0	21.10	21.10	1	12,367	0.01%
2019/03/20	0	0.00	1	21.05	21.10	-1	12,349	-0.01%
2019/03/19	1	21.00	3	21.00	21.00	-2	12,260	-0.02%
2019/03/15	2	20.85	0	0.00	20.85	2	12,204	0.02%
2019/03/14	11	20.95	2	20.98	20.95	9	12,020	0.07%
2019/03/12	0	0.00	2	20.98	21.00	-2	12,198	-0.02%
2019/03/11	2	20.80	2	20.90	20.80	0	12,255	0.00%
2019/03/06	3	20.90	8	20.90	20.90	-5	13,759	-0.04%
2019/03/05	15	20.80	0	0.00	20.80	15	13,811	0.11%
2019/03/04	10	20.80	1	20.85	20.95	9	13,833	0.07%
2019/02/27	15	20.71	0	0.00	20.80	15	13,662	0.11%
2019/02/25	0	0.00	1	20.80	20.80	-1	13,491	-0.01%
2019/02/21	0	0.00	25	20.65	20.70	-25	13,426	-0.19%
2019/02/20	0	0.00	1.1	20.60	20.60	-1.1	13,380	-0.01%
2019/02/18	0	0.00	0.5	20.65	20.60	-0.5	13,292	0.00%
2019/02/15	5	20.55	0	0.00	20.50	5	13,282	0.04%
2019/02/14	0.9	20.70	0	0.00	20.60	0.9	13,277	0.01%
2019/02/13	0	0.00	1	20.65	20.60	-1	13,139	-0.01%
2019/02/12	0	0.00	2	20.63	20.60	-2	12,983	-0.02%
2019/02/11	2	20.40	3	20.50	20.40	-1	13,010	-0.01%
2019/01/29	1.1	20.26	0	0.00	20.35	1.1	12,803	0.01%
2019/01/28	3	20.25	1	20.30	20.30	2	12,742	0.02%
2019/01/21	0	0.00	1	20.20	20.15	-1	12,872	-0.01%
2019/01/18	5	20.15	10	20.00	20.20	-5	12,918	-0.04%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	17	19.97	10	20.10	20.15	7	13,330	0.05%
2019/01/11	0	20.20	3	20.20	20.20	-3	13,167	-0.02%
2019/01/10	0	0.00	2	20.15	20.20	-2	13,134	-0.02%
2019/01/09	7	20.15	38	20.12	20.20	-31	13,208	-0.23%
2019/01/08	3	19.97	0	0.00	19.95	3	13,166	0.02%
2019/01/07	0.2	20.00	0	0.00	20.00	0.2	13,344	0.00%
2019/01/04	4	19.80	0	0.00	19.85	4	13,757	0.03%
2019/01/03	4.2	19.87	0	0.00	19.90	4.2	14,644	0.03%
2019/01/02	2	19.80	0	0.00	19.80	2	14,784	0.01%
2018/12/25	2	19.65	30.7	19.60	19.65	-28.7	15,243	-0.19%
2018/12/24	0	0.00	5	19.65	19.80	-5	15,418	-0.03%
2018/12/22	0	0.00	15	19.75	19.70	-15	15,400	-0.10%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/19	3	19.70	55.8	19.76	19.90	-52.8	15,710	-0.34%
2018/12/18	3	19.70	40	19.81	19.80	-37	15,626	-0.24%
2018/12/14	15	19.85	0	0.00	19.95	15	15,718	0.10%
2018/12/11	31	19.75	0	0.00	19.75	31	15,534	0.20%
2018/12/10	1	19.75	0.4	19.85	19.75	0.6	15,478	0.00%
2018/12/06	4	19.86	1	19.90	19.90	3	15,479	0.02%
2018/12/05	1	19.90	0	0.00	19.95	1	15,370	0.01%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/12/03	2	20.05	0	0.00	20.05	2	15,249	0.01%
2018/11/30	4	19.95	0	0.00	19.95	4	14,999	0.03%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/28	0	0.00	6	20.20	20.25	-6	13,781	-0.04%
2018/11/27	4	20.19	0	0.00	20.35	4	13,689	0.03%
2018/11/26	4	20.33	0	0.00	20.20	4	13,754	0.03%
2018/11/23	0	0.00	2	20.25	20.30	-2	13,674	-0.01%
2018/11/19	0	0.00	4	20.44	20.45	-4	13,610	-0.03%
2018/11/16	0	0.00	2	20.40	20.40	-2	13,653	-0.01%
2018/11/14	0	0.00	11	20.10	20.40	-11	13,744	-0.08%
2018/11/13	9	19.83	4	19.90	20.00	5	13,770	0.04%
2018/11/09	9	20.20	6	20.22	20.25	3	13,745	0.02%
2018/11/08	5	20.10	9	20.24	20.30	-4	13,805	-0.03%
2018/11/07	0.1	20.00	7	19.96	20.00	-6.9	13,680	-0.05%
2018/11/06	0	0.00	12	19.80	19.85	-12	13,744	-0.09%
2018/11/05	8	19.60	1	19.60	19.75	7	14,503	0.05%
2018/11/02	1.2	19.66	5	19.55	19.65	-3.8	15,174	-0.03%
2018/11/01	13	19.41	0	0.00	19.40	13	15,487	0.08%
2018/10/30	2	19.35	0.3	19.45	19.40	1.7	15,741	0.01%
2018/10/29	2	19.33	0	0.00	19.40	2	15,706	0.01%
2018/10/26	3	19.37	0	0.00	19.50	3	15,824	0.02%
2018/10/25	14	19.25	30.1	19.32	19.40	-16.1	15,814	-0.10%
2018/10/24	10	19.55	21.2	19.66	19.50	-11.2	15,712	-0.07%
2018/10/23	26.5	19.71	11.1	19.61	19.60	15.4	15,663	0.10%
2018/10/22	9.3	19.77	0	0.00	19.90	9.3	15,776	0.06%
2018/10/19	0	0.00	1	19.70	19.85	-1	15,905	-0.01%
2018/10/18	6	19.77	3.1	19.80	19.80	2.9	15,881	0.02%
2018/10/17	7	19.80	0	0.00	19.75	7	15,910	0.04%
2018/10/16	17	19.80	9	19.80	19.80	8	15,759	0.05%
2018/10/15	6	19.85	1	19.90	19.80	5	15,581	0.03%
2018/10/12	40	19.81	14	20.07	20.10	26	15,337	0.17%
2018/10/11	16	20.03	8	20.00	19.95	8	14,895	0.05%
2018/10/09	0.9	20.65	1	20.70	20.60	-0.1	13,961	0.00%
2018/10/08	1	20.40	0	0.00	20.50	1	13,803	0.01%
2018/10/05	12	20.44	2.1	20.40	20.40	9.9	13,606	0.07%
2018/10/04	4	20.50	0	0.00	20.50	4	13,384	0.03%
2018/10/03	0	0.00	0.5	20.65	20.55	-0.5	13,224	0.00%
2018/10/02	1	20.65	0.1	20.80	20.60	0.9	13,181	0.01%
2018/10/01	3	20.82	0	0.00	20.85	3	13,018	0.02%
2018/09/28	2	20.80	0	0.00	20.80	2	13,046	0.02%
2018/09/27	6.6	20.77	9.3	20.89	20.95	-2.7	12,889	-0.02%
2018/09/26	1	20.75	12	20.84	20.80	-11	12,705	-0.09%
2018/09/25	0.7	20.85	0	0.00	20.80	0.7	12,703	0.01%
2018/09/21	11	20.75	9	20.70	20.70	2	12,669	0.02%
2018/09/20	1	20.60	60.1	20.65	20.60	-59.1	12,513	-0.47%
2018/09/19	2.5	20.48	1.8	20.54	20.55	0.7	12,606	0.01%
2018/09/18	2	20.45	1	20.45	20.40	1	12,690	0.01%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/13	2	20.50	0	0.00	20.55	2	13,007	0.02%
2018/09/12	2	20.38	0	0.00	20.40	2	13,026	0.02%
2018/09/11	2.8	20.39	0	0.00	20.40	2.8	13,095	0.02%
2018/09/10	0	0.00	6.3	20.33	20.35	-6.3	13,387	-0.05%
2018/09/07	0	0.00	1	20.40	20.40	-1	13,665	-0.01%
2018/09/06	3	20.35	11	20.35	20.50	-8	13,713	-0.06%
2018/09/05	2	20.40	0	0.00	20.35	2	13,747	0.01%
2018/09/04	14	20.41	0	20.65	20.45	14	13,715	0.10%
2018/09/03	1.5	20.55	0	0.00	20.50	1.5	13,686	0.01%
2018/08/31	2	20.43	0	20.65	20.55	2	13,770	0.01%
2018/08/30	0	0.00	1	20.45	20.40	-1	13,775	-0.01%
2018/08/29	0.8	20.50	0	0.00	20.50	0.8	13,910	0.01%
2018/08/28	3	20.40	5	20.44	20.45	-2	13,931	-0.01%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/24	1	20.45	0	0.00	20.50	1	14,136	0.01%
2018/08/23	12	20.54	1	20.55	20.55	11	15,122	0.07%
2018/08/22	3	20.45	2	20.50	20.50	1	15,393	0.01%
2018/08/21	13	20.37	2	20.45	20.45	11	15,264	0.07%
2018/08/20	0	0.00	9	20.25	20.35	-9	15,243	-0.06%
2018/08/17	4	20.28	0.2	20.35	20.25	3.8	15,218	0.02%
2018/08/15	6	20.23	56	20.22	20.20	-50	15,188	-0.33%
2018/08/14	0	0.00	30	20.35	20.35	-30	15,051	-0.20%
2018/08/13	48	20.36	40	20.41	20.40	8	15,029	0.05%
2018/08/10	41	20.37	47	20.54	20.50	-6	14,979	-0.04%
2018/08/09	39	21.32	11	21.31	21.35	28	14,262	0.20%
2018/08/08	2.8	21.26	12	21.26	21.30	-9.2	13,596	-0.07%
2018/08/07	2	21.23	8.3	21.24	21.25	-6.3	13,425	-0.05%
2018/08/06	86	21.06	9.4	21.18	21.20	76.7	13,258	0.58%
2018/08/03	1.4	20.98	13	21.00	21.05	-11.6	13,145	-0.09%
2018/08/02	1	21.00	0	0.00	20.95	1	13,076	0.01%
2018/08/01	0	0.00	5	21.00	21.05	-5	12,969	-0.04%
2018/07/31	0	0.00	0.1	21.00	21.05	-0.1	12,901	0.00%
2018/07/30	3	21.00	6	21.00	21.00	-3	12,737	-0.02%
2018/07/27	0	0.00	8.1	20.96	21.00	-8.1	12,644	-0.06%
2018/07/26	0	0.00	5	20.85	20.90	-5	12,461	-0.04%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/24	3.9	20.82	0	0.00	20.85	3.9	12,438	0.03%
2018/07/23	3.5	20.66	2	20.75	20.75	1.5	12,613	0.01%
2018/07/20	0	0.00	1	20.65	20.70	-1	12,632	-0.01%
2018/07/19	5	20.70	1	20.60	20.60	4	12,655	0.03%
2018/07/18	1	20.70	1.6	20.75	20.75	-0.6	12,722	0.00%
2018/07/17	2.5	20.66	0	0.00	20.60	2.5	12,746	0.02%
2018/07/16	0	0.00	5	20.70	20.60	-5	12,769	-0.04%
2018/07/13	1	20.60	5	20.60	20.65	-4	12,872	-0.03%
2018/07/12	6	20.51	0	0.00	20.60	6	12,895	0.05%
2018/07/09	50	20.40	1	20.40	20.35	49	13,016	0.38%
2018/07/06	24	20.20	0	0.00	20.25	24	13,005	0.18%
2018/07/05	9	20.28	0	0.00	20.20	9	12,962	0.07%
2018/07/04	0	0.00	10	20.30	20.30	-10	13,016	-0.08%
2018/07/03	5	20.25	0	0.00	20.20	5	13,139	0.04%
2018/07/02	30	20.39	0	0.00	20.30	30	13,109	0.23%
2018/06/29	0	0.00	1	20.60	20.60	-1	13,082	-0.01%
2018/06/28	1	20.35	0	0.00	20.35	1	12,928	0.01%
2018/06/27	6	20.35	8.5	20.40	20.35	-2.5	12,830	-0.02%
2018/06/26	2	20.40	0	0.00	20.35	2	12,851	0.02%
2018/06/25	9	20.44	0	0.00	20.45	9	12,814	0.07%
2018/06/22	1	20.40	32	20.48	20.65	-31	12,807	-0.24%
2018/06/21	6.1	20.50	1	20.50	20.50	5.1	12,710	0.04%
2018/06/20	2	20.60	10	20.45	20.50	-8	12,782	-0.06%
2018/06/19	4	20.43	100.2	20.45	20.40	-96.2	12,743	-0.75%
2018/06/15	0	0.00	0.1	20.75	20.70	-0.1	12,463	0.00%
2018/06/14	2	20.70	0	0.00	20.70	2	12,164	0.02%
2018/06/13	6	20.87	1	20.90	20.90	5	12,149	0.04%
2018/06/11	0	0.00	17	21.09	21.10	-17	12,523	-0.14%
2018/06/08	10	21.00	0.1	21.00	21.05	9.9	12,609	0.08%
2018/06/07	0	0.00	28.4	20.96	21.10	-28.4	12,728	-0.22%
2018/06/06	2	20.98	1	21.00	21.00	1	12,734	0.01%
2018/06/05	1	20.85	1	20.85	20.90	0	12,607	0.00%
2018/06/04	1	20.75	1	20.80	20.85	0	12,524	0.00%
2018/06/01	16	20.35	21	20.41	20.75	-5	12,550	-0.04%
2018/05/31	11	20.55	8.5	20.59	20.35	2.6	12,429	0.02%
2018/05/30	6	20.62	0	0.00	20.55	6	11,583	0.05%
2018/05/25	0	0.00	6	20.80	20.85	-6	11,844	-0.05%
2018/05/24	0	0.00	0	20.75	20.75	0	11,927	0.00%
2018/05/23	0	0.00	10	20.65	20.60	-10	12,047	-0.08%
2018/05/22	0	0.00	2	20.73	20.70	-2	12,129	-0.02%
2018/05/21	1	20.85	0.1	20.80	20.80	0.9	12,281	0.01%
2018/05/18	5	20.70	6	20.73	20.80	-1	12,497	-0.01%
2018/05/17	1	20.70	0	20.65	20.65	1	12,745	0.01%
2018/05/16	30	20.60	2	20.65	20.65	28	12,786	0.22%
2018/05/15	1.2	20.57	0	0.00	20.55	1.2	13,080	0.01%
2018/05/14	6	20.68	12.1	20.64	20.70	-6.1	13,806	-0.04%
2018/05/11	0	0.00	37	20.50	20.60	-37	13,895	-0.27%
2018/05/10	3	20.35	0	0.00	20.35	3	13,823	0.02%
2018/05/09	0	0.00	18	20.35	20.30	-18	13,841	-0.13%
2018/05/04	4	20.33	1	20.40	20.30	3	13,988	0.02%
2018/05/03	1	20.45	11	20.45	20.40	-10	13,969	-0.07%
2018/05/02	6	20.46	0.1	20.50	20.45	5.9	14,052	0.04%
2018/04/30	0	0.00	1	20.40	20.40	-1	14,058	-0.01%
2018/04/27	2.7	20.39	3	20.42	20.45	-0.3	14,028	0.00%
2018/04/26	1	20.50	0	0.00	20.50	1	13,954	0.01%
2018/04/25	2	20.40	4	20.45	20.50	-2	13,979	-0.01%
2018/04/24	1	20.45	0	20.50	20.50	1	14,070	0.01%
2018/04/20	36.3	20.30	35	20.35	20.40	1.3	14,265	0.01%
2018/04/19	0	0.00	10	20.35	20.40	-10	14,392	-0.07%
2018/04/18	2	20.20	1.4	20.25	20.25	0.6	14,412	0.00%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/13	1	20.25	1	20.30	20.30	0	14,736	0.00%
2018/04/12	1	20.35	0	0.00	20.35	1	14,991	0.01%
2018/04/11	11	20.30	7	20.30	20.30	4	15,149	0.03%
2018/04/09	2	20.15	11	20.25	20.20	-9	15,205	-0.06%
2018/04/03	1	20.25	6	20.25	20.20	-5	15,129	-0.03%
2018/04/02	12	20.25	0	0.00	20.25	12	15,180	0.08%
2018/03/31	12	20.28	22	20.30	20.30	-10	15,155	-0.07%
2018/03/30	1	20.20	1.8	20.22	20.25	-0.8	15,169	-0.01%
2018/03/29	3	20.15	1	20.20	20.25	2	15,097	0.01%
2018/03/28	14	20.15	0	0.00	20.20	14	14,917	0.09%
2018/03/27	10	20.10	4	20.15	20.20	6	14,848	0.04%
2018/03/26	1	20.05	6	20.00	20.05	-5	14,743	-0.03%
2018/03/23	16	20.03	52.1	20.00	20.05	-36.1	14,680	-0.25%
2018/03/22	20	20.08	7	20.10	20.15	13	14,604	0.09%
2018/03/21	4.2	20.10	1	20.10	20.10	3.2	14,523	0.02%
2018/03/20	2	20.15	0	0.00	20.10	2	14,697	0.01%
2018/03/19	3	20.12	0	0.00	20.20	3	14,759	0.02%
2018/03/16	0	0.00	2.3	20.15	20.15	-2.3	14,755	-0.02%
2018/03/15	31	20.05	1.1	20.15	20.05	29.9	14,458	0.21%
2018/03/14	0	0.00	13	20.19	20.15	-13	14,458	-0.09%
2018/03/13	10.3	20.10	1	20.10	20.15	9.3	14,528	0.06%
2018/03/12	0.4	20.05	0	20.05	20.05	0.4	14,424	0.00%
2018/03/09	0	0.00	1	20.00	20.00	-1	14,647	-0.01%
2018/03/08	1.6	19.95	0.5	19.95	19.90	1.1	14,711	0.01%
2018/03/06	3	19.90	106	19.95	19.95	-103	14,871	-0.69%	大賣/鉅額交易
2018/03/05	1	19.80	0.4	19.90	19.80	0.6	15,202	0.00%
2018/03/02	118	19.76	7	19.80	19.80	111	15,164	0.73%	大買/鉅額交易
2018/03/01	6.3	19.95	0	0.00	19.95	6.3	15,094	0.04%
2018/02/27	8.3	20.09	5	20.01	20.00	3.3	15,014	0.02%
2018/02/26	20	20.05	0.8	20.10	20.10	19.2	14,821	0.13%
2018/02/23	0.2	20.00	3	19.97	19.90	-2.8	14,730	-0.02%
2018/02/22	3	19.68	31.1	19.75	19.85	-28.1	14,828	-0.19%
2018/02/21	1	19.70	5	19.70	19.75	-4	14,934	-0.03%
2018/02/12	12	19.45	2	19.48	19.45	10	14,828	0.07%
2018/02/09	12	19.48	6	19.33	19.45	6	14,731	0.04%
2018/02/08	29.2	19.67	1	19.65	19.70	28.2	14,738	0.19%
2018/02/07	6.3	19.76	1	19.75	19.65	5.3	14,846	0.04%
2018/02/06	55	19.64	26	19.51	19.50	29	14,673	0.20%
2018/02/05	14	19.94	138	20.03	20.10	-124	13,880	-0.89%	大賣/鉅額交易
2018/02/02	0	0.00	4	20.08	20.15	-4	13,758	-0.03%
2018/02/01	0	0.00	3	20.20	20.15	-3	13,744	-0.02%
2018/01/31	0	0.00	50	20.00	20.15	-50	13,795	-0.36%
2018/01/30	23	20.14	5	20.15	20.05	18	13,776	0.13%
2018/01/29	0	0.00	60	20.05	20.20	-60	13,903	-0.43%
2018/01/26	0	0.00	21	20.05	20.05	-21	14,056	-0.15%
2018/01/25	20	20.05	0	0.00	20.10	20	14,021	0.14%
2018/01/24	0	0.00	44.2	19.95	20.00	-44.2	14,001	-0.32%
2018/01/23	1	19.95	3.4	19.98	20.00	-2.4	14,034	-0.02%
2018/01/22	0.5	20.00	3.8	20.00	20.00	-3.3	14,205	-0.02%
2018/01/19	1.5	20.00	11	20.00	20.05	-9.5	14,874	-0.06%
2018/01/18	2	20.10	7.7	20.01	20.05	-5.7	15,315	-0.04%
2018/01/17	1	20.00	1.1	20.09	20.05	-0.1	15,281	0.00%
2018/01/16	0	0.00	15.8	19.95	20.00	-15.8	15,215	-0.10%
2018/01/15	1	19.90	9	19.94	20.00	-8	15,109	-0.05%
2018/01/12	6	19.82	5	19.85	19.85	1	15,158	0.01%
2018/01/11	0	0.00	0.2	19.85	19.85	-0.2	15,111	0.00%
2018/01/10	15	19.87	6	19.84	19.85	9	15,259	0.06%
2018/01/09	25	19.85	0	0.00	19.85	25	15,173	0.16%
2018/01/08	2	19.80	26.3	19.81	19.85	-24.3	15,307	-0.16%
2018/01/05	10.8	19.61	10	19.65	19.70	0.8	15,164	0.01%
2018/01/04	14	19.55	10	19.60	19.60	4	15,330	0.03%
2018/01/03	0	0.00	7	19.53	19.55	-7	15,580	-0.04%
2018/01/02	3.2	19.50	5	19.55	19.55	-1.8	15,625	-0.01%