第一金 (2892)-大昌券商分點個股進出

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
27.50
漲跌
▲0.55
漲幅
+2.04%
成交量
24,742張
產業
上市金融類股
2206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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	5.1	27.38	27.50	-5.1	13,486	-0.04%
2024/04/25	8	26.95	8	27.05	26.90	0	13,260	0.00%
2024/04/24	5	27.10	0	0.00	27.20	5	13,199	0.04%
2024/04/23	5	27.04	0	0.00	27.15	5	13,552	0.04%
2024/04/22	0	0.00	23.1	27.01	27.10	-23.1	13,709	-0.17%
2024/04/19	25	26.65	0	0.00	26.65	25	13,683	0.18%
2024/04/18	2	26.90	5.7	26.95	26.90	-3.7	13,366	-0.03%
2024/04/17	10.1	26.90	2.5	26.95	26.90	7.6	13,304	0.06%
2024/04/16	17.4	26.78	11.3	26.83	26.75	6.1	13,255	0.05%
2024/04/15	3.1	27.15	0	0.00	27.20	3.1	12,912	0.02%
2024/04/12	5.1	27.28	0	0.00	27.35	5.1	12,922	0.04%
2024/04/11	10	27.35	0.4	27.50	27.45	9.6	12,870	0.07%
2024/04/10	1.1	27.59	8	27.51	27.50	-6.9	12,862	-0.05%
2024/04/09	1	27.50	0	0.00	27.55	1	12,897	0.01%
2024/04/08	4	27.40	6	27.41	27.45	-2	12,933	-0.02%
2024/04/03	2	27.40	0	0.00	27.15	2	12,931	0.02%
2024/04/01	1	27.90	0	0.00	27.75	1	12,763	0.01%
2024/03/28	36.1	27.60	0	0.00	27.60	36.1	12,575	0.29%
2024/03/27	104	27.75	0	0.00	27.70	104	12,472	0.83%	大買/鉅額交易
2024/03/26	2	27.80	2	27.80	27.80	0	12,502	0.00%
2024/03/25	4	27.65	0	0.00	27.70	4	12,610	0.03%
2024/03/22	3	27.55	2	27.58	27.60	1	12,632	0.01%
2024/03/21	0	0.00	3	27.48	27.55	-3	12,499	-0.02%
2024/03/20	0	0.00	14	27.26	27.20	-14	12,578	-0.11%
2024/03/19	10.7	27.31	3	27.42	27.35	7.7	12,480	0.06%
2024/03/18	1	27.45	0	27.50	27.45	1	12,439	0.01%
2024/03/15	10	27.40	17	27.44	27.60	-7	12,363	-0.06%
2024/03/14	0	0.00	8	27.55	27.65	-8	11,837	-0.07%
2024/03/13	0	0.00	2.2	27.20	27.25	-2.2	11,503	-0.02%
2024/03/12	33	27.05	0	0.00	27.05	33	11,330	0.29%
2024/03/11	2.1	27.10	0	0.00	27.05	2.1	11,319	0.02%
2024/03/08	0	0.00	2.1	27.15	27.10	-2.1	11,310	-0.02%
2024/03/07	8.9	27.00	0.1	27.00	27.00	8.8	11,333	0.08%
2024/03/06	2	27.05	2	27.05	27.10	0	11,411	0.00%
2024/03/05	2	26.90	1	26.95	26.90	1	11,789	0.01%
2024/03/04	3	26.98	0	0.00	26.95	3	11,792	0.03%
2024/02/29	0	0.00	1	27.20	27.10	-1	11,947	-0.01%
2024/02/27	1	26.95	0	0.00	26.90	1	11,741	0.01%
2024/02/22	0	0.00	34.2	27.20	27.25	-34.2	11,877	-0.29%
2024/02/21	2	27.23	0	0.00	27.20	2	11,862	0.02%
2024/02/20	2.9	27.40	21	27.40	27.40	-18.1	11,915	-0.15%
2024/02/19	2	27.15	2.4	27.16	27.20	-0.4	12,068	0.00%
2024/02/16	1.5	26.92	0	0.00	26.85	1.5	12,124	0.01%
2024/02/15	3	26.85	0	0.00	26.75	3	12,089	0.02%
2024/02/05	0.9	26.99	0	0.00	26.80	0.9	11,901	0.01%
2024/01/31	0	0.00	1	26.60	26.60	-1	11,711	-0.01%
2024/01/29	1.3	26.82	0	0.00	26.80	1.3	11,718	0.01%
2024/01/26	0	0.00	4	26.85	26.85	-4	11,764	-0.03%
2024/01/25	1	26.60	0	0.00	26.65	1	11,726	0.01%
2024/01/24	3	26.55	0	0.00	26.60	3	11,714	0.03%
2024/01/23	0	0.00	6	26.51	26.50	-6	11,731	-0.05%
2024/01/19	2	26.38	0	0.00	26.45	2	11,730	0.02%
2024/01/18	11	26.30	0	0.00	26.20	11	11,764	0.09%
2024/01/17	9	26.23	0	0.00	26.10	9	11,754	0.08%
2024/01/16	5.2	26.52	0	0.00	26.50	5.2	11,459	0.05%
2024/01/15	11.2	26.89	0	0.00	26.80	11.2	11,258	0.10%
2024/01/12	1	26.90	0	0.00	26.90	1	11,395	0.01%
2024/01/11	0	0.00	2.1	27.12	27.05	-2.1	11,438	-0.02%
2024/01/10	0.1	27.00	4	27.05	26.90	-3.9	11,439	-0.03%
2024/01/09	3	27.23	2	27.00	27.05	1	11,468	0.01%
2024/01/08	1	27.25	0	0.00	27.25	1	11,481	0.01%
2024/01/05	1	27.10	5.9	27.14	27.00	-4.9	11,476	-0.04%
2024/01/04	0	0.00	9	27.14	27.00	-9	11,549	-0.08%
2024/01/03	1	27.00	6.1	27.13	27.00	-5.1	11,752	-0.04%
2024/01/02	0.1	27.40	0	0.00	27.25	0.1	11,700	0.00%
2023/12/28	1	27.10	0.8	27.35	27.45	0.2	11,986	0.00%
2023/12/27	1	27.10	0	0.00	27.20	1	11,954	0.01%
2023/12/26	1.5	26.95	0	0.00	27.00	1.5	11,949	0.01%
2023/12/22	3	26.85	0	0.00	26.75	3	12,098	0.02%
2023/12/21	4	26.70	17	26.74	26.80	-13	12,206	-0.11%
2023/12/20	2	26.90	0	0.00	26.90	2	12,190	0.02%
2023/12/19	1	27.25	1	27.20	27.20	0	12,031	0.00%
2023/12/18	10	27.40	6.3	27.48	27.50	3.7	12,109	0.03%
2023/12/15	6	27.58	5	27.55	27.35	1	12,182	0.01%
2023/12/13	0.1	27.40	0.1	27.40	27.40	0	11,858	0.00%
2023/12/12	11.1	27.41	0	0.00	27.50	11.1	12,137	0.09%
2023/12/11	1	27.50	2.6	27.50	27.55	-1.6	12,210	-0.01%
2023/12/07	0	0.00	2	27.60	27.45	-2	12,328	-0.02%
2023/12/06	0	0.00	1.2	27.52	27.60	-1.2	12,344	-0.01%
2023/12/05	0	0.00	3	27.30	27.35	-3	12,239	-0.02%
2023/12/04	8	27.33	0	0.00	27.35	8	12,220	0.07%
2023/12/01	17.1	27.49	0	0.00	27.35	17.1	12,174	0.14%
2023/11/30	0	0.00	10.1	27.72	27.70	-10.1	12,014	-0.08%
2023/11/29	0	0.00	0.1	27.80	27.50	-0.1	11,585	0.00%
2023/11/28	0	0.00	1.2	27.80	27.60	-1.2	11,458	-0.01%
2023/11/27	14	27.61	0	0.00	27.45	14	11,698	0.12%
2023/11/24	0	0.00	5	27.60	27.65	-5	11,623	-0.04%
2023/11/22	1	27.70	1	27.70	27.70	0	11,480	0.00%
2023/11/21	9	27.85	18.2	27.80	27.85	-9.2	11,594	-0.08%
2023/11/17	19	27.54	2.2	27.50	27.55	16.8	11,503	0.15%
2023/11/16	5	27.40	5	27.30	27.50	0	11,395	0.00%
2023/11/15	29	27.08	0	0.00	27.15	29	11,271	0.26%
2023/11/13	16	26.83	0	0.00	26.90	16	11,486	0.14%
2023/11/10	0.1	26.85	0	0.00	26.85	0.1	11,695	0.00%
2023/11/06	12	26.78	10.1	26.90	26.90	1.9	13,334	0.01%
2023/11/03	12	26.46	28	26.60	26.70	-16	13,520	-0.12%
2023/11/02	7	26.30	1	26.30	26.35	6	13,641	0.04%
2023/11/01	0.2	26.15	2.3	26.15	26.15	-2.1	13,861	-0.01%
2023/10/31	1	25.95	1	25.95	25.90	0	14,169	0.00%
2023/10/30	3	25.92	0	0.00	25.90	3	14,466	0.02%
2023/10/27	0	0.00	2	26.05	26.00	-2	14,522	-0.01%
2023/10/26	9	25.86	49	25.90	25.85	-40	14,678	-0.27%
2023/10/25	1.2	26.05	0	0.00	25.95	1.2	14,611	0.01%
2023/10/24	13	25.98	10	26.06	26.00	3	14,735	0.02%
2023/10/23	3	26.03	0.1	26.10	26.00	2.9	14,869	0.02%
2023/10/20	12	26.08	0	0.00	26.20	12	14,880	0.08%
2023/10/19	9	26.52	0.1	26.45	26.40	8.9	14,692	0.06%
2023/10/18	0	0.00	60	26.65	26.70	-60	14,710	-0.41%
2023/10/17	29	26.61	20	26.65	26.65	9	14,709	0.06%
2023/10/13	39	26.75	11	26.66	26.70	28	14,838	0.19%
2023/10/12	13	26.80	12.1	26.88	27.00	0.9	14,904	0.01%
2023/10/11	19.9	26.58	31.4	26.67	26.85	-11.5	14,925	-0.08%
2023/10/06	2	26.50	0	0.00	26.55	2	14,759	0.01%
2023/10/05	1	26.30	1	26.10	26.20	0	14,787	0.00%
2023/10/04	23	26.05	0	0.00	26.00	23	14,770	0.16%
2023/10/03	0.8	26.50	0	0.00	26.40	0.8	14,554	0.01%
2023/10/02	10	26.55	10	26.50	26.55	0	14,675	0.00%
2023/09/28	13	26.52	0.2	26.55	26.55	12.8	14,899	0.09%
2023/09/27	1.2	26.49	0	0.00	26.50	1.2	14,900	0.01%
2023/09/26	26.1	26.53	8	26.57	26.55	18.1	14,850	0.12%
2023/09/25	5.2	26.65	5.2	26.80	26.90	0	14,744	0.00%
2023/09/22	1.8	26.59	8	26.45	26.65	-6.2	14,802	-0.04%
2023/09/21	6	26.69	0	0.00	26.55	6	14,822	0.04%
2023/09/20	8.2	26.99	7.8	26.94	27.00	0.4	14,912	0.00%
2023/09/18	2	26.98	0	0.00	27.00	2	14,960	0.01%
2023/09/15	7	26.89	1	27.00	26.90	6	15,054	0.04%
2023/09/14	0.4	27.10	33	26.83	27.10	-32.6	14,807	-0.22%
2023/09/13	12	26.66	0	0.00	26.75	12	14,706	0.08%
2023/09/12	5.7	26.69	10	26.69	26.75	-4.3	14,916	-0.03%
2023/09/11	11	26.50	0	0.00	26.60	11	14,954	0.07%
2023/09/08	0	0.00	0	26.65	26.55	0	14,958	0.00%
2023/09/07	2.1	26.41	0	0.00	26.45	2.1	15,063	0.01%
2023/09/06	2	26.45	0	0.00	26.40	2	15,125	0.01%
2023/09/05	9	26.55	7	26.60	26.60	2	15,065	0.01%
2023/09/04	0.3	26.70	0	0.00	26.60	0.3	15,105	0.00%
2023/09/01	0	0.00	10	26.50	26.45	-10	15,193	-0.07%
2023/08/31	1.8	26.41	0	0.00	26.30	1.8	15,220	0.01%
2023/08/30	0	0.00	10.3	26.70	26.70	-10.3	14,856	-0.07%
2023/08/29	16	26.56	1	26.60	26.70	15	14,995	0.10%
2023/08/25	1.5	26.38	11	26.49	26.25	-9.5	16,008	-0.06%
2023/08/24	0	0.00	10	26.40	26.45	-10	16,016	-0.06%
2023/08/23	6	26.31	0	0.00	26.30	6	15,980	0.04%
2023/08/22	4	26.20	0	26.30	26.25	4	15,982	0.02%
2023/08/21	16	26.31	6	26.32	26.25	10	16,085	0.06%
2023/08/18	11.6	26.44	11	26.20	26.20	0.6	16,093	0.00%
2023/08/17	19.5	25.94	16	26.13	26.10	3.5	16,002	0.02%
2023/08/16	62.2	26.14	34	26.10	26.10	28.2	15,857	0.18%
2023/08/15	8.3	26.71	0	0.00	26.50	8.3	15,730	0.05%
2023/08/14	11.1	26.91	48	26.95	26.85	-36.9	15,664	-0.24%
2023/08/11	40.5	27.55	5	27.56	27.20	35.5	15,622	0.23%
2023/08/10	5	29.15	21.3	29.18	29.25	-16.3	14,981	-0.11%
2023/08/09	1	29.10	2.1	29.08	29.15	-1.1	14,518	-0.01%
2023/08/08	16	28.91	0	0.00	28.85	16	14,259	0.11%
2023/08/07	10	29.00	7	28.93	28.95	3	14,089	0.02%
2023/08/04	3	28.75	5	28.75	28.75	-2	13,884	-0.01%
2023/08/02	4	28.85	0	0.00	28.90	4	13,674	0.03%
2023/08/01	2	29.15	2	29.15	29.25	0	13,459	0.00%
2023/07/31	11	29.11	3	29.13	29.05	8	13,406	0.06%
2023/07/28	1.1	28.75	0	0.00	28.80	1.1	13,397	0.01%
2023/07/27	1	28.70	1	28.70	28.70	0	13,514	0.00%
2023/07/26	0.5	28.60	6	28.63	28.70	-5.5	13,506	-0.04%
2023/07/25	0	0.00	2	28.23	28.35	-2	13,371	-0.01%
2023/07/24	4	28.06	0	0.00	28.05	4	13,347	0.03%
2023/07/21	2	28.13	0	0.00	28.20	2	13,466	0.01%
2023/07/19	0	0.00	0	28.35	28.15	0	13,525	0.00%
2023/07/18	7.2	28.38	71	28.40	28.30	-63.8	13,445	-0.47%
2023/07/17	0	0.00	2.8	28.18	28.25	-2.8	13,284	-0.02%
2023/07/14	0	0.00	3.1	27.96	28.15	-3.1	13,188	-0.02%
2023/07/13	4	27.98	6	27.94	27.90	-2	13,078	-0.02%
2023/07/12	0	0.00	1	27.80	27.90	-1	13,048	-0.01%
2023/07/11	0	0.00	12	27.75	27.80	-12	13,029	-0.09%
2023/07/10	20	27.20	0	0.00	27.30	20	12,990	0.15%
2023/07/07	35	27.25	8	27.10	27.20	27	12,914	0.21%
2023/07/06	4	27.45	13	27.43	27.40	-9	12,789	-0.07%
2023/07/05	7	27.72	0.1	27.85	27.80	6.9	12,500	0.06%
2023/07/04	6	27.66	0	0.00	27.80	6	12,439	0.05%
2023/06/30	6	27.62	0.1	27.70	27.65	5.9	12,546	0.05%
2023/06/29	5	27.60	0	27.65	27.70	5	12,489	0.04%
2023/06/27	0	0.00	0.1	27.80	27.70	-0.1	12,251	0.00%
2023/06/26	0.2	27.83	17.3	27.85	27.75	-17.2	12,265	-0.14%
2023/06/21	0	0.00	7	27.90	27.90	-7	12,181	-0.06%
2023/06/19	5.1	27.55	0	0.00	27.80	5.1	12,148	0.04%
2023/06/16	1	27.60	0	0.00	27.60	1	12,157	0.01%
2023/06/15	2.7	27.76	0	0.00	27.70	2.7	12,060	0.02%
2023/06/14	0.3	27.90	0.1	27.90	27.85	0.2	12,098	0.00%
2023/06/12	1	27.90	2	28.05	27.90	-1	12,397	-0.01%
2023/06/09	0	0.00	1	27.95	27.95	-1	12,589	-0.01%
2023/06/08	3	27.92	2	27.90	27.95	1	12,812	0.01%
2023/06/02	0	0.00	10.2	27.65	27.60	-10.2	12,869	-0.08%
2023/06/01	5.4	27.65	1	27.75	27.65	4.4	12,829	0.03%
2023/05/31	0	0.00	1	28.10	28.10	-1	12,634	-0.01%
2023/05/30	0.1	28.05	1.3	27.94	28.10	-1.2	12,213	-0.01%
2023/05/29	1	27.95	1	27.95	28.00	0	12,487	0.00%
2023/05/26	2.1	27.63	6	27.70	27.75	-4	13,131	-0.03%
2023/05/25	2	27.78	9	27.80	27.75	-7	13,228	-0.05%
2023/05/24	2	27.83	0	0.00	28.00	2	13,321	0.02%
2023/05/23	0.1	28.05	0.5	28.06	28.15	-0.5	13,239	0.00%
2023/05/19	2	28.05	3.1	28.02	28.10	-1.1	13,337	-0.01%
2023/05/18	1	28.00	5	27.95	28.05	-4	13,359	-0.03%
2023/05/12	1	27.30	0	0.00	27.25	1	13,371	0.01%
2023/05/11	1.1	27.45	0	0.00	27.50	1.1	13,383	0.01%
2023/05/10	2.9	27.50	0	0.00	27.50	2.9	13,390	0.02%
2023/05/08	0	0.00	3	27.40	27.40	-3	13,541	-0.02%
2023/05/05	1.5	27.11	0	0.00	27.10	1.5	13,588	0.01%
2023/05/04	0	0.00	34.4	27.01	27.05	-34.4	13,797	-0.25%
2023/05/03	5.1	27.01	141.8	27.12	26.95	-136.7	13,896	-0.98%	大賣/鉅額交易
2023/05/02	16.1	27.19	6	27.15	27.20	10.1	14,475	0.07%
2023/04/28	1.1	26.91	2	27.00	27.10	-0.9	15,051	-0.01%
2023/04/27	7	26.90	5	27.00	27.00	2	15,111	0.01%
2023/04/26	0.1	27.00	5.5	27.00	27.05	-5.4	15,197	-0.04%
2023/04/25	1.1	26.90	11.5	27.01	26.90	-10.4	15,143	-0.07%
2023/04/24	7	26.77	3.3	26.90	26.95	3.7	15,189	0.02%
2023/04/21	1.1	26.80	6	26.90	26.90	-4.9	15,471	-0.03%
2023/04/20	1	26.75	1	26.85	26.80	0	15,606	0.00%
2023/04/19	10	26.95	0	0.00	26.85	10	15,900	0.06%
2023/04/18	3	26.75	5	26.86	26.90	-2	15,936	-0.01%
2023/04/17	0	0.00	9.1	26.85	26.75	-9.1	16,033	-0.06%
2023/04/14	0	0.00	11	26.80	26.85	-11	16,040	-0.07%
2023/04/13	9	26.71	1.5	26.75	26.75	7.5	16,146	0.05%
2023/04/12	0.1	26.65	5	26.70	26.70	-4.9	16,240	-0.03%
2023/04/11	2.1	26.60	10	26.64	26.65	-7.9	16,365	-0.05%
2023/04/10	0	0.00	0.1	26.60	26.55	-0.1	16,346	0.00%
2023/04/07	0	0.00	0	26.65	26.50	0	16,357	0.00%
2023/04/06	0	0.00	1	26.60	26.60	-1	16,385	-0.01%
2023/03/31	0	0.00	1	26.50	26.45	-1	16,314	-0.01%
2023/03/30	12	26.42	1	26.50	26.40	11	16,244	0.07%
2023/03/29	1	26.25	3	26.40	26.45	-2	16,253	-0.01%
2023/03/28	2	26.30	3	26.42	26.25	-1	16,262	-0.01%
2023/03/27	2	26.30	0	0.00	26.35	2	16,325	0.01%
2023/03/24	0	0.00	1	26.20	26.35	-1	16,501	-0.01%
2023/03/23	0	0.00	2.3	26.29	26.40	-2.3	16,490	-0.01%
2023/03/22	5.1	26.10	3.1	26.13	26.20	2	16,504	0.01%
2023/03/21	1	25.85	1	26.00	25.85	0	16,642	0.00%
2023/03/20	6	25.64	2	25.70	25.65	4	16,642	0.02%
2023/03/17	9	25.86	0	0.00	25.80	9	16,569	0.05%
2023/03/16	3.9	25.63	6.5	25.85	25.80	-2.6	16,434	-0.02%
2023/03/15	6.1	26.07	2	26.18	25.90	4.1	16,402	0.02%
2023/03/14	5	26.04	0.9	26.05	26.00	4.1	16,502	0.02%
2023/03/13	3	26.25	11.1	26.15	26.25	-8.1	16,301	-0.05%
2023/03/10	12.1	26.35	1	26.40	26.35	11.1	16,140	0.07%
2023/03/09	1	26.65	0	0.00	26.65	1	16,124	0.01%
2023/03/08	3	26.70	2	26.63	26.75	1	16,685	0.01%
2023/03/07	0	0.00	2	26.63	26.70	-2	16,765	-0.01%
2023/03/06	0	0.00	1	26.45	26.45	-1	16,949	-0.01%
2023/03/03	3	26.30	0	0.00	26.35	3	16,939	0.02%
2023/03/02	23	26.35	2	26.43	26.30	21	16,937	0.12%
2023/03/01	17.1	26.53	0	0.00	26.60	17.1	16,798	0.10%
2023/02/24	0.1	26.95	3	26.85	26.80	-2.9	16,412	-0.02%
2023/02/23	53	26.90	16	26.97	27.05	37	15,735	0.24%
2023/02/22	4.1	26.79	5	26.85	26.95	-0.9	15,670	-0.01%
2023/02/21	1	26.75	0	0.00	26.70	1	15,499	0.01%
2023/02/20	2	26.80	2	26.75	26.75	0	15,648	0.00%
2023/02/17	2	26.45	0	0.00	26.50	2	15,627	0.01%
2023/02/16	0	0.00	3	26.65	26.55	-3	15,691	-0.02%
2023/02/15	9	26.45	21	26.55	26.45	-12	15,819	-0.08%
2023/02/13	2	26.25	2	26.48	26.60	0	15,693	0.00%
2023/02/10	303.1	26.30	1	26.30	26.35	302.1	15,634	1.93%	大買/鉅額交易
2023/02/09	1	26.05	0	0.00	26.15	1	15,601	0.01%
2023/02/08	10	26.15	1	26.20	26.10	9	15,647	0.06%
2023/02/07	1	26.10	1.5	26.18	26.10	-0.5	15,721	0.00%
2023/02/06	11.7	26.06	6	26.18	26.05	5.7	15,680	0.04%
2023/02/03	7.1	26.09	1	26.20	26.20	6.1	15,560	0.04%
2023/02/02	1.2	26.17	0	0.00	26.15	1.2	15,462	0.01%
2023/02/01	2	26.20	1	26.30	26.30	1	15,246	0.01%
2023/01/31	18.1	26.34	3.3	26.30	26.10	14.8	15,176	0.10%
2023/01/30	0	0.00	2	27.03	26.90	-2	14,530	-0.01%
2023/01/17	2	26.83	0	26.75	26.75	2	14,000	0.01%
2023/01/16	3	26.72	1	26.65	26.70	2	14,044	0.01%
2023/01/13	0	0.00	20	26.60	26.45	-20	14,017	-0.14%
2023/01/12	7.3	26.50	0	0.00	26.45	7.3	14,308	0.05%
2023/01/11	5	26.82	0	0.00	26.80	5	14,215	0.04%
2023/01/09	0	0.00	2	27.00	27.00	-2	14,075	-0.01%
2023/01/04	2	26.15	1	26.30	26.25	1	14,219	0.01%
2023/01/03	19	26.22	2.5	26.29	26.30	16.5	14,570	0.11%
2022/12/30	0	0.00	52	26.55	26.50	-52	14,499	-0.36%
2022/12/29	21	26.10	7	26.14	26.10	14	14,570	0.10%
2022/12/28	14.1	26.26	0	0.00	26.25	14.1	14,600	0.10%
2022/12/27	0	0.00	1	26.55	26.50	-1	14,844	-0.01%
2022/12/22	1	26.30	0	0.00	26.40	1	15,528	0.01%
2022/12/21	1	26.15	1	26.30	26.30	0	15,797	0.00%
2022/12/19	3	26.07	3	26.22	26.30	0	16,092	0.00%
2022/12/16	1	26.15	7	26.30	26.20	-6	16,053	-0.04%
2022/12/15	1	26.20	4	26.34	26.40	-3	16,007	-0.02%
2022/12/14	0	0.00	3	26.33	26.35	-3	16,169	-0.02%
2022/12/13	5	26.08	0	0.00	26.00	5	16,162	0.03%
2022/12/12	1	26.15	1	26.30	26.40	0	16,068	0.00%
2022/12/09	1	26.25	5	26.28	26.20	-4	16,567	-0.02%
2022/12/08	1	26.05	2	26.25	26.30	-1	16,548	-0.01%
2022/12/07	0.1	26.05	9	26.30	26.15	-8.9	16,571	-0.05%
2022/12/06	1	25.80	3	26.05	25.90	-2	16,461	-0.01%
2022/12/05	1	25.75	1	25.90	25.90	0	16,290	0.00%
2022/12/02	2	25.95	2	25.90	25.85	0	16,262	0.00%
2022/12/01	4.9	26.17	5	26.25	26.20	-0.1	16,286	0.00%
2022/11/30	2.1	26.06	8.4	26.29	26.20	-6.4	16,261	-0.04%
2022/11/29	2	25.90	63.7	25.86	26.20	-61.7	15,636	-0.39%
2022/11/28	2	25.48	5	25.58	25.85	-3	15,494	-0.02%
2022/11/25	6	25.55	2	25.55	25.90	4	15,448	0.03%
2022/11/24	1	25.35	0	0.00	25.60	1	15,343	0.01%
2022/11/23	0	0.00	0.5	25.55	25.45	-0.5	15,251	0.00%
2022/11/22	3	25.28	1	25.30	25.30	2	15,217	0.01%
2022/11/21	0	0.00	1	25.40	25.35	-1	15,132	-0.01%
2022/11/18	2	25.35	2	25.23	25.30	0	15,085	0.00%
2022/11/17	2	25.48	1	25.55	25.55	1	14,982	0.01%
2022/11/16	4	25.65	2	25.77	25.70	2	15,010	0.01%
2022/11/15	3	25.58	3	25.70	25.90	0	14,833	0.00%
2022/11/14	6.6	25.78	10	25.95	25.80	-3.4	14,741	-0.02%
2022/11/11	3	25.70	1	25.90	25.90	2	14,501	0.01%
2022/11/10	1.9	25.14	1	25.30	25.15	0.9	14,332	0.01%
2022/11/09	2	25.28	0	0.00	25.30	2	14,352	0.01%
2022/11/04	3	24.32	5	24.69	24.95	-2	14,308	-0.01%
2022/11/03	5	24.44	4	24.56	24.55	1	14,262	0.01%
2022/11/02	4	24.74	0	0.00	24.75	4	14,218	0.03%
2022/11/01	0	0.00	2	24.92	24.90	-2	14,409	-0.01%
2022/10/31	3.2	24.69	4	24.83	24.75	-0.8	14,436	-0.01%
2022/10/28	4	24.61	3	24.78	24.55	1	14,652	0.01%
2022/10/27	14	24.75	4	24.88	24.60	10	14,850	0.07%
2022/10/26	7	24.78	18	24.85	24.85	-11	14,932	-0.07%
2022/10/25	1	24.50	4	24.65	24.75	-3	14,979	-0.02%
2022/10/24	3	24.32	3	24.50	24.50	0	15,161	0.00%
2022/10/21	6.3	24.07	11	24.05	24.15	-4.7	15,163	-0.03%
2022/10/20	4	23.45	4	23.62	23.75	0	15,189	0.00%
2022/10/19	0.1	23.80	0	0.00	23.75	0.1	14,930	0.00%
2022/10/18	2.3	24.10	0	0.00	24.05	2.3	14,910	0.02%
2022/10/17	5	24.12	202	23.95	24.00	-197	14,972	-1.32%	大賣/鉅額交易
2022/10/14	16.5	24.40	2	24.63	24.45	14.5	14,912	0.10%
2022/10/13	23.1	24.62	8	24.53	24.55	15.1	14,869	0.10%
2022/10/12	191	25.21	8.1	25.07	25.15	182.9	14,573	1.26%	大買/鉅額交易
2022/10/11	29.3	25.02	9	25.16	25.00	20.3	14,633	0.14%
2022/10/07	2.1	25.50	1	25.60	25.50	1.1	14,359	0.01%
2022/10/06	4.1	25.61	3	25.75	25.80	1.1	14,317	0.01%
2022/10/05	16	25.50	2	25.65	25.45	14	14,397	0.10%
2022/10/04	7.5	25.53	5	25.25	25.55	2.5	14,411	0.02%
2022/10/03	18.2	25.56	2	25.75	25.65	16.2	14,232	0.11%
2022/09/30	8.2	26.08	14	26.11	26.00	-5.8	14,164	-0.04%
2022/09/28	0.2	26.50	1.3	26.28	26.35	-1.2	14,075	-0.01%
2022/09/27	0	0.00	3	26.45	26.60	-3	13,907	-0.02%
2022/09/26	1	26.40	2.1	26.35	26.25	-1.1	13,928	-0.01%
2022/09/22	0	0.00	20.4	26.40	26.50	-20.4	14,280	-0.14%
2022/09/21	0	0.00	0.5	26.85	26.75	-0.5	14,397	0.00%
2022/09/20	1	26.60	1	26.60	26.50	0	14,439	0.00%
2022/09/16	310	26.74	8.4	26.97	26.90	301.6	14,830	2.03%	大買/鉅額交易
2022/09/15	0	0.00	1	26.55	26.45	-1	14,670	-0.01%
2022/09/14	2	26.40	0	0.00	26.40	2	14,859	0.01%
2022/09/13	0	0.00	7	26.83	26.75	-7	15,390	-0.05%
2022/09/12	0	0.00	5.1	26.75	26.80	-5.1	15,786	-0.03%
2022/09/07	3	26.23	0	0.00	26.20	3	16,563	0.02%
2022/09/06	0	0.00	5	26.65	26.60	-5	16,710	-0.03%
2022/09/05	1	26.50	4.3	26.40	26.45	-3.3	16,861	-0.02%
2022/09/02	0	0.00	2	26.30	26.15	-2	17,023	-0.01%
2022/09/01	2	26.15	10	26.25	26.30	-8	17,117	-0.05%
2022/08/31	0.2	26.65	5	26.60	26.55	-4.8	17,015	-0.03%
2022/08/30	1	26.15	30	26.25	26.35	-29	17,038	-0.17%
2022/08/29	3	26.28	0	0.00	26.35	3	17,074	0.02%
2022/08/24	0.2	26.15	21	26.24	26.25	-20.8	17,596	-0.12%
2022/08/23	1.5	26.28	0	0.00	26.15	1.5	18,826	0.01%
2022/08/22	2.1	26.49	0	0.00	26.60	2.1	19,109	0.01%
2022/08/18	1	26.70	0	0.00	26.80	1	19,534	0.01%
2022/08/17	0	0.00	10	26.70	26.80	-10	19,732	-0.05%
2022/08/16	0	0.00	5	26.55	26.55	-5	19,947	-0.03%
2022/08/12	0	0.00	10	26.65	26.65	-10	20,639	-0.05%
2022/08/11	0	0.00	81	26.76	26.80	-81	20,912	-0.39%
2022/08/10	10	26.33	1	26.35	26.30	9	21,162	0.04%
2022/08/09	2.6	25.92	34	25.61	25.90	-31.4	21,187	-0.15%
2022/08/08	21	25.40	7	25.45	25.45	14	21,340	0.07%
2022/08/05	1	25.60	0	0.00	25.65	1	21,289	0.00%
2022/08/04	112	25.49	7	25.51	25.55	105	21,507	0.49%	大買/鉅額交易
2022/08/03	27	26.82	79	26.93	26.95	-52	21,404	-0.24%
2022/08/02	27	26.82	0	0.00	26.95	27	21,427	0.13%
2022/08/01	38	27.01	16	27.00	27.00	22	21,415	0.10%
2022/07/29	20.2	26.81	2.3	26.71	27.00	17.9	21,474	0.08%
2022/07/28	14	26.72	109.1	26.70	26.75	-95.1	21,233	-0.45%	大賣/
2022/07/27	5	26.30	12	26.13	26.35	-7	21,094	-0.03%
2022/07/26	7	25.92	0	0.00	25.90	7	20,974	0.03%
2022/07/25	5	25.92	0	0.00	26.00	5	20,901	0.02%
2022/07/22	8	25.47	20	25.78	25.75	-12	21,003	-0.06%
2022/07/21	11.1	25.01	0	25.25	25.50	11.1	20,972	0.05%
2022/07/20	1	25.25	0	0.00	25.00	1	21,046	0.00%
2022/07/19	20	25.10	0	0.00	25.05	20	21,077	0.09%
2022/07/15	24	24.73	0.1	24.85	24.70	23.9	21,225	0.11%
2022/07/14	1.1	25.11	2	25.15	25.20	-0.9	21,294	0.00%
2022/07/13	1	25.00	16	25.29	25.30	-15	21,346	-0.07%
2022/07/12	16.5	24.61	0	0.00	24.50	16.5	21,402	0.08%
2022/07/11	1	25.35	0	0.00	25.30	1	21,405	0.00%
2022/07/08	4	25.74	3.3	25.76	25.50	0.7	21,700	0.00%
2022/07/07	2	25.53	0	0.00	25.55	2	21,745	0.01%
2022/07/06	0.1	25.90	6	25.65	25.60	-5.9	21,680	-0.03%
2022/07/05	1	25.90	1.3	26.06	25.95	-0.3	21,855	0.00%
2022/07/04	0	0.00	3	25.95	25.90	-3	21,929	-0.01%
2022/07/01	0.1	25.88	3	25.80	25.80	-2.9	22,193	-0.01%
2022/06/30	1	26.15	1	26.10	26.20	0	22,426	0.00%
2022/06/29	1	26.25	0	0.00	26.35	1	22,269	0.00%
2022/06/28	0	0.00	11	26.36	26.45	-11	22,321	-0.05%
2022/06/27	9	26.50	0	0.00	26.45	9	22,337	0.04%
2022/06/24	3	26.25	25	26.40	26.40	-22	22,154	-0.10%
2022/06/22	2	26.10	0	0.00	26.30	2	21,769	0.01%
2022/06/21	0	0.00	1	26.35	26.40	-1	21,655	0.00%
2022/06/20	40	26.18	11.1	26.26	25.80	28.9	21,249	0.14%
2022/06/17	55	26.05	2	26.00	25.85	53	20,924	0.25%
2022/06/16	9	26.38	23	26.78	26.40	-14	20,568	-0.07%
2022/06/14	0	0.00	3	26.22	26.50	-3	20,708	-0.01%
2022/06/13	12.2	25.88	6	26.28	26.20	6.2	20,681	0.03%
2022/06/10	0	0.00	0.2	26.35	26.20	-0.2	20,562	0.00%
2022/06/09	4	26.40	12	26.40	26.40	-8	20,562	-0.04%
2022/06/08	2	26.45	1	26.45	26.45	1	20,569	0.00%
2022/06/07	20	26.40	0	0.00	26.45	20	20,624	0.10%
2022/06/06	10	26.30	0	0.00	26.35	10	20,684	0.05%
2022/06/02	1.3	26.30	2	26.40	26.40	-0.7	20,909	0.00%
2022/06/01	4	26.88	0	0.00	26.50	4	21,246	0.02%
2022/05/31	1	26.55	0	0.00	27.35	1	20,960	0.00%
2022/05/30	1	26.50	0	0.00	26.95	1	19,744	0.01%
2022/05/27	0.1	26.50	0.4	26.55	26.55	-0.3	19,459	0.00%
2022/05/26	1.1	26.31	0	0.00	26.25	1.1	19,429	0.01%
2022/05/24	0	0.00	11	26.44	26.50	-11	19,804	-0.06%
2022/05/20	4	25.89	0.4	26.25	26.20	3.6	19,291	0.02%
2022/05/19	0.2	25.80	0	0.00	25.80	0.2	19,053	0.00%
2022/05/18	12	26.03	0	0.00	26.35	12	18,812	0.06%
2022/05/17	1	25.60	0.6	25.65	25.50	0.4	18,588	0.00%
2022/05/16	21	25.39	11	25.58	25.70	10	18,547	0.05%
2022/05/13	0	0.00	2	25.65	25.60	-2	18,389	-0.01%
2022/05/12	4	25.74	6	25.54	25.50	-2	18,420	-0.01%
2022/05/11	0.1	26.35	4	26.25	26.35	-3.9	18,171	-0.02%
2022/05/09	4	26.20	18	26.15	26.10	-14	18,003	-0.08%
2022/05/06	7	26.82	12.1	26.78	26.85	-5.1	18,006	-0.03%
2022/05/05	0	0.00	3	27.25	27.10	-3	18,118	-0.02%
2022/05/04	11	27.40	3	27.52	27.40	8	18,084	0.04%
2022/05/03	1	27.55	0	0.00	27.50	1	18,343	0.01%
2022/04/29	3	27.73	3	27.80	27.80	0	18,470	0.00%
2022/04/28	1	27.40	10	27.40	27.60	-9	18,634	-0.05%
2022/04/27	11	27.69	0	0.00	27.65	11	18,543	0.06%
2022/04/26	6	27.93	9	28.03	28.00	-3	18,531	-0.02%
2022/04/25	3.1	27.52	27	27.55	27.60	-23.9	18,432	-0.13%
2022/04/22	2	27.65	9	27.70	27.95	-7	18,353	-0.04%
2022/04/21	1	27.80	1.4	27.89	27.70	-0.4	18,387	0.00%
2022/04/20	1	27.50	2	27.73	28.10	-1	18,500	-0.01%
2022/04/19	1	27.85	22	27.85	27.75	-21	18,465	-0.11%
2022/04/18	24	27.89	25.1	27.78	27.80	-1.1	18,595	-0.01%
2022/04/15	14.1	28.33	12	28.61	28.40	2.1	18,348	0.01%
2022/04/14	17.1	28.78	4	28.70	28.60	13.1	18,334	0.07%
2022/04/13	1	29.30	23.2	29.58	29.55	-22.2	18,102	-0.12%
2022/04/12	0	0.00	6.1	29.43	29.60	-6.1	17,969	-0.03%
2022/04/11	1.1	29.65	6.2	29.61	29.65	-5.1	17,812	-0.03%
2022/04/08	3	29.25	2	29.23	29.50	1	17,646	0.01%
2022/04/07	13	29.59	8	29.34	29.10	5	17,519	0.03%
2022/04/06	1	29.75	3	29.14	29.75	-2	17,130	-0.01%
2022/04/01	5	28.45	0	0.00	28.50	5	16,701	0.03%
2022/03/30	0	0.00	1	27.95	28.00	-1	16,221	-0.01%
2022/03/29	0	0.00	1	27.65	27.65	-1	15,994	-0.01%
2022/03/28	3	27.63	0	0.00	27.80	3	15,957	0.02%
2022/03/25	0	0.00	2.1	27.74	27.75	-2.1	15,883	-0.01%
2022/03/24	26.1	27.45	0	0.00	27.60	26.1	15,791	0.17%
2022/03/23	100	27.40	3	27.40	27.50	97	15,821	0.61%
2022/03/22	1	26.80	2	26.93	27.20	-1	15,653	-0.01%
2022/03/21	2	26.98	6	27.03	27.00	-4	15,565	-0.03%
2022/03/18	1	27.10	2.1	27.10	27.00	-1.1	15,517	-0.01%
2022/03/17	1	26.60	0	0.00	26.55	1	15,079	0.01%
2022/03/16	0	0.00	56.3	26.17	26.30	-56.3	14,874	-0.38%
2022/03/15	0	0.00	5	25.80	25.90	-5	14,711	-0.03%
2022/03/11	0	0.00	18	25.55	25.60	-18	14,709	-0.12%
2022/03/10	3	25.65	3	25.70	25.75	0	14,721	0.00%
2022/03/09	23	25.19	1.2	25.20	25.10	21.8	14,629	0.15%
2022/03/08	7.7	25.12	225	25.10	25.05	-217.3	14,503	-1.50%	大賣/鉅額交易
2022/03/07	220	25.49	12	25.30	25.50	208	14,280	1.46%	大買/鉅額交易
2022/03/04	1	25.95	1	25.95	26.00	0	14,549	0.00%
2022/03/03	2	26.18	0	0.00	26.25	2	14,587	0.01%
2022/03/02	1	26.00	0	0.00	26.25	1	14,666	0.01%
2022/03/01	0	0.00	6	26.01	26.10	-6	14,606	-0.04%
2022/02/25	2	25.53	8	25.75	25.70	-6	14,418	-0.04%
2022/02/24	11	25.86	146	25.78	25.85	-135	13,978	-0.97%	大賣/鉅額交易
2022/02/23	3	26.15	0	0.00	26.25	3	13,716	0.02%
2022/02/22	8	26.00	3.1	26.15	26.20	4.9	13,725	0.04%
2022/02/21	0	0.00	2	26.33	26.35	-2	13,701	-0.01%
2022/02/18	1	26.45	3	26.45	26.35	-2	13,812	-0.01%
2022/02/17	0.3	26.40	4	26.60	26.60	-3.7	13,849	-0.03%
2022/02/15	1	26.30	10	26.30	26.20	-9	13,890	-0.06%
2022/02/14	3.8	26.16	0	0.00	26.40	3.8	13,880	0.03%
2022/02/11	1	26.45	11	26.45	26.55	-10	13,718	-0.07%
2022/02/10	0	0.00	0.2	26.55	26.60	-0.2	13,790	0.00%
2022/02/09	0	0.00	190.6	26.50	26.55	-190.6	13,764	-1.38%	大賣/鉅額交易
2022/02/08	0.1	26.05	19	26.03	26.20	-18.9	13,636	-0.14%
2022/02/07	14.3	25.61	0	0.00	25.75	14.3	13,397	0.11%
2022/01/26	2.1	25.13	0	0.00	25.15	2.1	13,050	0.02%
2022/01/25	9	24.74	0	0.00	25.10	9	13,017	0.07%
2022/01/24	0	0.00	7	24.85	25.15	-7	12,765	-0.05%
2022/01/21	4	25.06	4	25.05	25.20	0	12,770	0.00%
2022/01/20	3	25.32	0	0.00	25.50	3	12,567	0.02%
2022/01/19	0.1	25.30	0	0.00	25.35	0.1	12,445	0.00%
2022/01/18	3	25.23	0	0.00	25.35	3	12,468	0.02%
2022/01/17	3	25.28	17	25.38	25.35	-14	12,371	-0.11%
2022/01/14	10.1	25.58	49.1	25.50	25.50	-39.1	12,245	-0.32%
2022/01/13	6.1	25.62	52	25.79	25.80	-45.9	12,173	-0.38%
2022/01/12	1.2	25.42	1	25.40	25.55	0.2	11,969	0.00%
2022/01/11	8	25.29	10.2	25.32	25.45	-2.2	11,936	-0.02%
2022/01/07	1	24.90	8	25.00	25.00	-7	11,806	-0.06%
2022/01/06	1	24.65	0	0.00	24.80	1	11,623	0.01%
2022/01/05	0	0.00	1	24.50	24.65	-1	11,484	-0.01%
2022/01/04	103.1	24.45	0	0.00	24.50	103.1	11,607	0.89%	大買/鉅額交易
2022/01/03	119	24.47	5	24.40	24.40	114	11,606	0.98%	大買/鉅額交易
2021/12/30	122	24.54	0	0.00	24.50	122	11,545	1.06%	大買/鉅額交易
2021/12/28	0	0.00	2.1	24.30	24.35	-2.1	11,614	-0.02%
2021/12/27	0	0.00	4	24.24	24.25	-4	11,573	-0.03%
2021/12/24	2	24.15	10	24.10	24.20	-8	11,784	-0.07%
2021/12/23	0	0.00	3	24.15	24.15	-3	11,908	-0.03%
2021/12/22	11	24.05	5	24.05	24.10	6	12,045	0.05%
2021/12/21	1.2	23.96	1	24.05	24.10	0.2	12,066	0.00%
2021/12/20	2	23.90	0	0.00	23.95	2	12,072	0.02%
2021/12/17	1	24.05	6	24.02	24.15	-5	12,008	-0.04%
2021/12/16	0	0.00	3	23.90	23.95	-3	11,898	-0.03%
2021/12/15	0	0.00	0.1	24.00	23.90	-0.1	12,243	0.00%
2021/12/14	6.2	23.90	1	23.90	23.90	5.2	12,569	0.04%
2021/12/13	7	24.15	12.3	24.31	24.10	-5.3	12,520	-0.04%
2021/12/10	2	24.05	2	24.10	24.10	0	12,483	0.00%
2021/12/09	9	23.95	0.1	24.00	24.00	8.9	12,461	0.07%
2021/12/08	1	23.95	0	0.00	24.00	1	12,429	0.01%
2021/12/07	2.4	23.88	7	23.95	24.00	-4.6	12,364	-0.04%
2021/12/06	0	0.00	2	23.80	23.80	-2	12,355	-0.02%
2021/12/02	0	0.00	3	23.60	23.70	-3	12,452	-0.02%
2021/12/01	0	0.00	1	23.50	23.60	-1	12,410	-0.01%
2021/11/30	7	23.28	0.1	23.35	23.10	6.9	12,353	0.06%
2021/11/29	8	23.29	0	0.00	23.30	8	11,718	0.07%
2021/11/26	2	23.50	4	23.50	23.50	-2	11,677	-0.02%
2021/11/25	9	23.67	0	0.00	23.80	9	11,846	0.08%
2021/11/22	0	0.00	5	23.69	23.70	-5	12,531	-0.04%
2021/11/19	1	24.00	9.1	23.83	23.75	-8.1	12,989	-0.06%
2021/11/18	0	0.00	2.1	23.92	24.00	-2.1	13,360	-0.02%
2021/11/16	0	0.00	9	23.51	23.60	-9	13,402	-0.07%
2021/11/15	11.8	23.54	6.4	23.47	23.50	5.4	13,513	0.04%
2021/11/12	9	23.19	25.1	23.22	23.40	-16.1	13,464	-0.12%
2021/11/11	6	23.07	0	23.10	23.15	6	13,651	0.04%
2021/11/10	12	23.03	0	0.00	23.10	12	13,777	0.09%
2021/11/09	4	22.93	1	23.00	23.05	3	13,822	0.02%
2021/11/08	0	0.00	3	23.00	23.00	-3	13,749	-0.02%
2021/11/05	0	0.00	5	22.95	23.00	-5	13,791	-0.04%
2021/11/04	2	22.85	2	22.95	22.95	0	13,743	0.00%
2021/11/03	0	0.00	12.1	22.90	22.95	-12.1	13,836	-0.09%
2021/11/02	0	0.00	6	22.85	22.95	-6	13,927	-0.04%
2021/11/01	0	0.00	1.7	22.90	22.85	-1.7	13,985	-0.01%
2021/10/29	1	22.90	0	0.00	22.90	1	13,998	0.01%
2021/10/28	4.6	22.82	0	0.00	22.90	4.6	13,916	0.03%
2021/10/27	2	22.90	0	0.00	22.90	2	13,939	0.01%
2021/10/26	2	22.90	15	22.95	22.90	-13	14,081	-0.09%
2021/10/25	6	22.80	0	22.80	22.80	6	13,961	0.04%
2021/10/22	1	22.65	3	22.80	22.80	-2	14,068	-0.01%
2021/10/21	0	0.00	0	22.85	22.80	0	14,115	0.00%
2021/10/20	3	22.67	0	0.00	22.80	3	14,108	0.02%
2021/10/19	2	22.70	12	22.76	22.80	-10	14,230	-0.07%
2021/10/18	1	22.60	0.3	22.65	22.70	0.7	14,205	0.00%
2021/10/14	2	22.40	0	0.00	22.40	2	14,164	0.01%
2021/10/13	1.7	22.50	0	22.50	22.45	1.6	14,276	0.01%
2021/10/12	0	0.00	0.1	22.50	22.50	-0.1	14,367	0.00%
2021/10/08	1	22.40	0	22.50	22.40	1	14,207	0.01%
2021/10/07	0	0.00	15.1	22.55	22.55	-15.1	14,274	-0.11%
2021/10/06	0	0.00	0.1	22.35	22.40	-0.1	14,279	0.00%
2021/10/05	1.2	22.33	10	22.40	22.35	-8.8	14,240	-0.06%
2021/10/04	1	22.35	2	22.30	22.45	-1	14,218	-0.01%
2021/10/01	4	22.31	0	0.00	22.40	4	14,208	0.03%
2021/09/30	0	0.00	0.1	22.60	22.55	-0.1	14,047	0.00%
2021/09/29	2	22.40	0	0.00	22.55	2	13,960	0.01%
2021/09/27	5.1	22.55	0	0.00	22.60	5.1	13,842	0.04%
2021/09/24	0	0.00	4	22.60	22.60	-4	13,838	-0.03%
2021/09/22	6.2	22.22	0	0.00	22.25	6.2	13,936	0.04%
2021/09/17	13	22.59	4	22.75	22.50	9	13,614	0.07%
2021/09/16	0	0.00	218	22.65	22.75	-218	13,269	-1.64%	大賣/鉅額交易
2021/09/15	1.3	22.62	1	22.60	22.65	0.3	13,272	0.00%
2021/09/14	1	22.61	5	22.66	22.70	-4	13,385	-0.03%
2021/09/13	5	22.55	0	0.00	22.60	5	13,394	0.04%
2021/09/10	18	22.36	0	0.00	22.50	18	13,508	0.13%
2021/09/09	12	22.44	2	22.45	22.35	10	13,836	0.07%
2021/09/08	2	22.40	0	0.00	22.55	2	13,836	0.01%
2021/09/07	2	22.50	0	0.00	22.55	2	13,793	0.01%
2021/09/06	10	22.68	4	22.70	22.65	6	13,824	0.04%
2021/09/03	0	0.00	2	22.70	22.80	-2	13,838	-0.01%
2021/09/02	3	22.63	0	0.00	22.60	3	13,843	0.02%
2021/09/01	3	22.75	3	22.78	22.85	0	13,752	0.00%
2021/08/31	5	22.58	0	0.00	22.90	5	13,706	0.04%
2021/08/30	1.3	22.72	8	22.71	22.80	-6.8	13,469	-0.05%
2021/08/27	43	22.11	0	0.00	22.45	43	13,317	0.32%
2021/08/26	30	21.97	0	0.00	22.10	30	13,130	0.23%
2021/08/25	22	23.05	20	23.06	23.05	2	12,765	0.02%
2021/08/24	7	23.04	15	23.10	23.10	-8	12,247	-0.07%
2021/08/23	12	23.04	28	23.05	23.05	-16	11,894	-0.13%
2021/08/20	1	23.00	6.6	23.05	23.00	-5.6	11,824	-0.05%
2021/08/19	0	0.00	4	23.00	23.00	-4	12,066	-0.03%
2021/08/18	1	23.10	6.9	23.06	23.15	-5.9	11,913	-0.05%
2021/08/17	0	0.00	10	23.05	23.15	-10	11,877	-0.08%
2021/08/16	10	23.00	8	23.00	23.00	2	11,648	0.02%
2021/08/13	0	0.00	1.2	23.10	23.10	-1.2	11,574	-0.01%
2021/08/11	9	23.09	1	23.05	23.10	8	11,655	0.07%
2021/08/10	0	0.00	16	23.00	23.00	-16	11,701	-0.14%
2021/08/09	0	0.00	3	23.00	23.05	-3	12,092	-0.02%
2021/08/06	1	23.05	0	0.00	23.00	1	12,215	0.01%
2021/08/05	0	0.00	1	23.00	23.10	-1	12,567	-0.01%
2021/08/04	3	23.00	1	23.00	23.00	2	13,387	0.01%
2021/08/03	0	0.00	1	23.00	23.00	-1	13,574	-0.01%
2021/08/02	1	22.90	1	22.95	22.95	0	13,711	0.00%
2021/07/28	1	22.80	0	0.00	22.80	1	13,804	0.01%
2021/07/27	2	22.90	0.2	22.90	22.90	1.8	14,110	0.01%
2021/07/26	5	23.08	0	0.00	22.85	5	14,583	0.03%
2021/07/23	0	0.00	11.1	22.95	23.00	-11.1	14,578	-0.08%
2021/07/22	0	0.00	9	22.91	22.95	-9	14,534	-0.06%
2021/07/21	0	0.00	1.2	22.81	22.85	-1.2	14,517	-0.01%
2021/07/20	0	0.00	11	22.85	22.75	-11	14,656	-0.08%
2021/07/19	0	0.00	10.2	22.90	23.00	-10.2	14,673	-0.07%
2021/07/16	2	22.85	10	22.90	22.95	-8	14,780	-0.05%
2021/07/15	1	22.85	0	0.00	22.85	1	14,887	0.01%
2021/07/14	0	0.00	0.6	22.80	22.90	-0.6	14,975	0.00%
2021/07/13	2	22.75	2	22.80	22.80	0	15,143	0.00%
2021/07/12	0	0.00	1.1	22.65	22.70	-1.1	15,188	-0.01%
2021/07/09	10.5	22.60	8	22.57	22.65	2.5	15,270	0.02%
2021/07/08	0	0.00	0.1	22.50	22.55	-0.1	15,284	0.00%
2021/07/07	0	0.00	5	22.49	22.50	-5	15,334	-0.03%
2021/07/06	4	22.55	2	22.60	22.60	2	15,402	0.01%
2021/07/05	1	22.45	0	0.00	22.60	1	15,468	0.01%
2021/07/02	5	22.48	5	22.50	22.45	0	15,504	0.00%
2021/07/01	1.4	22.60	0	0.00	22.50	1.4	15,588	0.01%
2021/06/30	0	0.00	8	22.70	22.70	-8	15,659	-0.05%
2021/06/29	0	0.00	1	22.55	22.55	-1	15,697	-0.01%
2021/06/28	1	22.50	0.1	22.55	22.60	0.9	15,821	0.01%
2021/06/25	1	22.45	30.1	22.50	22.45	-29.1	15,888	-0.18%
2021/06/24	0	0.00	2.6	22.37	22.35	-2.6	16,016	-0.02%
2021/06/22	7	22.30	100	22.30	22.25	-93	16,061	-0.58%
2021/06/21	5	22.05	2	22.13	22.35	3	16,091	0.02%
2021/06/17	0	0.00	15	22.10	22.30	-15	15,716	-0.10%
2021/06/16	0	0.00	2.1	22.25	22.30	-2.1	16,117	-0.01%
2021/06/15	0	0.00	1	22.25	22.30	-1	16,149	-0.01%
2021/06/11	0	0.00	1.1	22.20	22.20	-1.1	16,403	-0.01%
2021/06/10	0.2	22.10	0	0.00	22.10	0.2	16,643	0.00%
2021/06/09	1	22.05	0	0.00	22.10	1	16,750	0.01%
2021/06/08	0	0.00	2	22.15	22.15	-2	16,868	-0.01%
2021/06/07	11	22.00	4	22.08	22.10	7	17,111	0.04%
2021/06/04	0	0.00	18.1	22.20	22.25	-18.1	17,260	-0.10%
2021/06/03	9.5	22.21	1	22.25	22.25	8.5	17,736	0.05%
2021/06/02	15.5	22.30	15	22.30	22.30	0.5	17,919	0.00%
2021/05/31	1	21.95	7	22.01	22.00	-6	18,220	-0.03%
2021/05/28	16.1	21.80	1	21.85	21.85	15.1	18,356	0.08%
2021/05/27	3.5	21.65	0	0.00	21.70	3.5	18,689	0.02%
2021/05/26	0.1	21.75	5	21.80	21.80	-4.9	18,767	-0.03%
2021/05/25	5	21.70	40	21.75	21.75	-35	18,950	-0.18%
2021/05/24	2.1	21.48	0	0.00	21.50	2.1	18,997	0.01%
2021/05/20	2	21.50	0	0.00	21.55	2	19,338	0.01%
2021/05/19	0	0.00	20	21.60	21.65	-20	19,349	-0.10%
2021/05/18	1	21.60	6	21.37	21.65	-5	19,349	-0.03%
2021/05/17	29.8	21.26	10	21.06	21.10	19.8	19,591	0.10%
2021/05/14	84	21.46	4	21.60	21.70	80	19,253	0.42%
2021/05/13	88	21.60	3	21.25	21.45	85	19,039	0.45%
2021/05/12	44	21.46	13.2	21.60	21.50	30.8	18,657	0.17%
2021/05/11	7	22.51	3.2	22.55	22.40	3.8	17,762	0.02%
2021/05/10	12	22.71	4	22.65	22.80	8	17,585	0.05%
2021/05/07	7	22.40	7	22.40	22.50	0	17,731	0.00%
2021/05/06	3	22.25	64	22.25	22.35	-61	17,811	-0.34%
2021/05/05	5	22.30	26.5	22.20	22.20	-21.5	17,760	-0.12%
2021/05/04	4	22.33	106.4	22.24	22.25	-102.4	17,799	-0.58%	大賣/鉅額交易
2021/05/03	27	22.34	202	22.40	22.40	-175	17,488	-1.00%	大賣/鉅額交易
2021/04/29	0	0.00	0.2	22.90	22.90	-0.2	17,233	0.00%
2021/04/28	15.9	22.95	3.2	22.92	23.00	12.7	17,252	0.07%
2021/04/27	15	22.90	0	0.00	22.95	15	17,516	0.09%
2021/04/26	0	0.00	18	22.85	23.00	-18	17,539	-0.10%
2021/04/23	0.1	22.80	26	22.80	22.75	-25.9	17,481	-0.15%
2021/04/22	3	22.97	32.5	22.88	22.90	-29.5	17,542	-0.17%
2021/04/21	15	22.91	0	0.00	22.90	15	17,411	0.09%
2021/04/20	30	22.86	1	22.90	22.90	29	17,307	0.17%
2021/04/19	5.8	22.91	6.1	22.99	23.00	-0.3	17,248	0.00%
2021/04/16	1	22.60	6.7	22.58	22.70	-5.7	17,151	-0.03%
2021/04/15	1	22.50	2.3	22.45	22.50	-1.3	17,364	-0.01%
2021/04/14	1	22.25	20.2	22.21	22.25	-19.2	17,322	-0.11%
2021/04/13	10	22.25	21.2	22.25	22.25	-11.2	17,373	-0.06%
2021/04/12	10	22.15	23.1	22.15	22.15	-13.1	17,373	-0.08%
2021/04/09	4	22.05	1.1	22.10	22.10	2.9	17,436	0.02%
2021/04/08	2.4	22.11	0	0.00	22.10	2.4	17,463	0.01%
2021/04/07	0	0.00	13	22.12	22.20	-13	17,684	-0.07%
2021/04/06	6	22.09	4	22.08	22.10	2	17,678	0.01%
2021/04/01	54	22.06	9.3	22.16	22.05	44.7	17,607	0.25%
2021/03/31	3	22.20	1	22.20	22.20	2	17,499	0.01%
2021/03/30	6	22.15	7	22.21	22.25	-1	17,349	-0.01%
2021/03/29	1	22.20	1	22.20	22.20	0	17,225	0.00%
2021/03/26	3	22.05	20	22.05	22.05	-17	17,110	-0.10%
2021/03/25	0	0.00	33.6	21.96	22.05	-33.6	16,997	-0.20%
2021/03/24	6	21.83	3	21.88	21.90	3	17,042	0.02%
2021/03/23	5	21.85	0	0.00	21.85	5	17,006	0.03%
2021/03/22	0	0.00	3	21.75	21.85	-3	17,098	-0.02%
2021/03/19	43	21.57	0	0.00	21.50	43	17,165	0.25%
2021/03/18	13.2	21.93	1	21.95	21.95	12.2	16,788	0.07%
2021/03/17	14	21.91	8	22.15	21.90	6	16,831	0.04%
2021/03/16	7	22.10	20.1	22.05	22.15	-13.1	16,770	-0.08%
2021/03/15	4	21.88	1.6	21.91	21.95	2.4	17,043	0.01%
2021/03/12	21	21.52	3	21.65	21.75	18	17,330	0.10%
2021/03/11	44	21.66	7	21.66	21.60	37	17,493	0.21%
2021/03/10	3	21.55	1	21.55	21.60	2	17,361	0.01%
2021/03/09	8	21.47	9.4	21.54	21.50	-1.4	17,252	-0.01%
2021/03/08	2	21.08	1	21.10	21.10	1	16,883	0.01%
2021/03/05	1	21.05	0	0.00	21.10	1	16,766	0.01%
2021/03/04	8	21.10	8	21.14	21.05	0	17,400	0.00%
2021/03/03	3	21.25	9	21.30	21.25	-6	17,280	-0.03%
2021/03/02	2.2	21.25	5	21.28	21.15	-2.8	17,097	-0.02%
2021/02/26	12	20.98	2	21.13	20.85	10	16,741	0.06%
2021/02/25	3	21.27	2	21.25	21.35	1	16,235	0.01%
2021/02/24	135	21.21	59.1	21.20	21.10	75.9	16,143	0.47%	大買/
2021/02/23	13	20.97	41	21.03	21.10	-28	16,111	-0.17%
2021/02/22	5	20.89	16	20.90	20.80	-11	15,976	-0.07%
2021/02/19	2	20.78	4	20.90	20.90	-2	16,074	-0.01%
2021/02/18	2.2	20.85	3	20.90	20.85	-0.8	16,145	0.00%
2021/02/17	1	20.75	37	20.80	20.80	-36	16,250	-0.22%
2021/02/05	2	20.60	1	20.60	20.60	1	15,959	0.01%
2021/02/04	13	20.41	0	0.00	20.40	13	16,049	0.08%
2021/02/03	1	20.50	2	20.50	20.40	-1	16,418	-0.01%
2021/02/02	2	20.43	0	0.00	20.40	2	16,717	0.01%
2021/02/01	102	20.40	9	20.37	20.30	93	16,805	0.55%	大買/
2021/01/29	7	20.24	101.3	20.25	20.20	-94.3	16,838	-0.56%	大賣/
2021/01/28	23	20.37	0	0.00	20.35	23	16,605	0.14%
2021/01/27	161	20.42	0	0.00	20.40	161	16,491	0.98%	大買/鉅額交易
2021/01/26	40	20.50	5	20.50	20.45	35	16,490	0.21%
2021/01/25	6	20.72	0	0.00	20.70	6	16,461	0.04%
2021/01/22	4	20.43	0.5	20.50	20.40	3.5	16,638	0.02%
2021/01/21	1	20.65	0	0.00	20.50	1	16,522	0.01%
2021/01/20	30	20.63	2	20.70	20.50	28	16,491	0.17%
2021/01/19	8	20.92	0	0.00	20.90	8	16,147	0.05%
2021/01/18	12	20.90	11	20.90	20.95	1	16,144	0.01%
2021/01/15	12	21.20	0	0.00	21.05	12	16,036	0.07%
2021/01/14	0	0.00	2.1	21.20	21.30	-2.1	16,029	-0.01%
2021/01/13	10	21.35	13	21.27	21.25	-3	16,070	-0.02%
2021/01/12	3	21.30	0	0.00	21.30	3	16,086	0.02%
2021/01/11	0.5	21.45	12	21.40	21.50	-11.5	16,130	-0.07%
2021/01/08	1	21.20	19	21.43	21.50	-18	16,091	-0.11%
2021/01/07	12.1	21.12	0	0.00	21.25	12.1	15,881	0.08%
2021/01/06	6	21.06	1	21.15	21.00	5	15,806	0.03%
2021/01/05	2	21.10	1	21.10	21.25	1	15,685	0.01%
2021/01/04	3	21.13	0	0.00	21.10	3	15,707	0.02%
2020/12/31	25	21.22	0.1	21.35	21.35	24.9	15,600	0.16%
2020/12/30	3	21.23	12	21.13	21.35	-9	15,531	-0.06%
2020/12/29	1	20.80	10	20.90	20.90	-9	15,347	-0.06%
2020/12/28	1	20.70	30	20.78	20.80	-29	15,271	-0.19%
2020/12/25	6	20.79	0	0.00	20.80	6	15,315	0.04%
2020/12/23	0	0.00	30	20.67	20.70	-30	15,549	-0.19%
2020/12/22	4	20.75	10.1	20.80	20.70	-6.1	15,733	-0.04%
2020/12/21	0	0.00	1	20.80	20.80	-1	16,113	-0.01%
2020/12/18	3	20.65	0	0.00	20.75	3	16,333	0.02%
2020/12/16	3	20.72	4	20.71	20.75	-1	16,431	-0.01%
2020/12/15	11	20.55	3	20.55	20.60	8	16,446	0.05%
2020/12/14	13	20.66	0	0.00	20.65	13	16,425	0.08%
2020/12/11	11	20.65	18	20.85	20.85	-7	16,384	-0.04%
2020/12/10	26	20.57	115.2	20.56	20.60	-89.2	16,209	-0.55%	大賣/
2020/12/09	50.5	20.54	11.5	20.55	20.60	38.9	15,936	0.24%
2020/12/08	78	20.85	113	20.85	20.85	-35	15,427	-0.23%	大賣/
2020/12/07	32	21.22	11	21.30	21.30	21	15,022	0.14%
2020/12/04	9	21.31	21.3	21.35	21.35	-12.3	14,919	-0.08%
2020/12/03	10	21.20	1	21.25	21.25	9	14,870	0.06%
2020/12/02	20	21.23	1	21.20	21.35	19	14,919	0.13%
2020/12/01	13	21.27	10.3	21.33	21.40	2.7	15,101	0.02%
2020/11/30	51	21.31	1	21.30	21.30	50	15,230	0.33%
2020/11/27	19	21.37	3	21.50	21.40	16	14,897	0.11%
2020/11/26	19	21.42	5	21.50	21.50	14	14,990	0.09%
2020/11/25	12	21.53	26	21.50	21.50	-14	15,331	-0.09%
2020/11/24	6	21.48	35	21.50	21.50	-29	15,346	-0.19%
2020/11/23	55	21.65	0	0.00	21.60	55	15,409	0.36%
2020/11/20	1	21.55	0	0.00	21.60	1	15,382	0.01%
2020/11/19	20	21.65	10.2	21.69	21.70	9.8	15,365	0.06%
2020/11/18	0	0.00	2	21.78	21.80	-2	15,276	-0.01%
2020/11/17	0	0.00	9	21.60	21.65	-9	15,116	-0.06%
2020/11/16	6	21.55	13	21.61	21.65	-7	15,413	-0.05%
2020/11/13	1	21.35	2	21.35	21.50	-1	15,386	-0.01%
2020/11/12	18	21.39	2.1	21.55	21.40	15.9	15,490	0.10%
2020/11/11	68	21.64	35	21.63	21.75	33	15,461	0.21%
2020/11/10	11	21.37	72.2	21.35	21.45	-61.2	15,358	-0.40%
2020/11/09	1	20.90	5	21.07	21.05	-4	15,268	-0.03%
2020/11/06	51	20.72	0	0.00	20.90	51	15,375	0.33%
2020/11/05	10.2	20.65	9	20.69	20.80	1.2	15,553	0.01%
2020/11/04	2	20.48	2	20.50	20.50	0	15,732	0.00%
2020/11/03	17.5	20.53	12	20.50	20.60	5.5	17,096	0.03%
2020/11/02	9	20.12	54	20.35	20.45	-45	17,755	-0.25%
2020/10/30	9.2	20.07	5	20.15	20.05	4.2	18,137	0.02%
2020/10/29	6	20.19	0	0.00	20.15	6	18,163	0.03%
2020/10/28	22	20.27	12.1	20.38	20.30	9.9	18,424	0.05%
2020/10/27	9.4	20.26	0	0.00	20.40	9.4	18,600	0.05%
2020/10/26	29.1	20.28	10	20.40	20.40	19.1	19,031	0.10%
2020/10/23	5	20.22	0	0.00	20.30	5	19,443	0.03%
2020/10/22	7	20.22	0	0.00	20.40	7	19,734	0.04%
2020/10/20	9	20.24	0	0.00	20.25	9	19,924	0.05%
2020/10/19	6	20.37	0	0.00	20.35	6	19,994	0.03%
2020/10/16	1	20.35	0	0.00	20.30	1	20,192	0.00%
2020/10/15	0	0.00	0.1	20.55	20.45	-0.1	20,375	0.00%
2020/10/13	5	20.55	10	20.60	20.65	-5	20,613	-0.02%
2020/10/12	5	20.70	0	0.00	20.75	5	20,746	0.02%
2020/10/08	0	0.00	1.2	20.76	20.80	-1.2	20,795	-0.01%
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	1	20.75	0	0.00	20.85	1	21,024	0.00%
2020/10/05	1	20.55	0	0.00	20.65	1	21,185	0.00%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/29	5	20.64	7	20.67	20.60	-2	21,381	-0.01%
2020/09/28	5	20.32	19	20.43	20.60	-14	21,493	-0.07%
2020/09/25	14	20.09	5	20.19	20.15	9	21,576	0.04%
2020/09/24	115	19.96	0	0.00	19.90	115	21,593	0.53%	大買/鉅額交易
2020/09/23	24	20.25	0	0.00	20.20	24	21,306	0.11%
2020/09/22	6.1	20.49	11	20.50	20.45	-4.9	21,229	-0.02%
2020/09/21	6	20.73	0	0.00	20.70	6	21,153	0.03%
2020/09/18	2	20.83	3.4	20.91	20.90	-1.4	21,191	-0.01%
2020/09/17	15	20.88	10	21.00	20.85	5	21,134	0.02%
2020/09/16	16.6	20.99	8.2	20.95	21.05	8.4	21,189	0.04%
2020/09/15	8	20.93	1.5	20.97	21.00	6.5	21,158	0.03%
2020/09/14	2	20.85	3	20.80	20.90	-1	21,452	0.00%
2020/09/11	1	20.80	2	20.78	20.90	-1	21,704	0.00%
2020/09/10	6	20.82	0	0.00	20.90	6	21,867	0.03%
2020/09/09	7.2	20.73	0	0.00	20.90	7.2	22,015	0.03%
2020/09/08	4	20.84	0	0.00	20.95	4	22,113	0.02%
2020/09/07	7	20.78	20	20.65	20.85	-13	22,380	-0.06%
2020/09/04	10.1	20.75	0	0.00	20.70	10.1	22,636	0.04%
2020/09/03	15	20.91	2	20.90	20.90	13	22,626	0.06%
2020/09/02	48.1	20.98	0	0.00	20.95	48.1	22,613	0.21%
2020/09/01	16	21.19	2	21.20	21.15	14	22,376	0.06%
2020/08/31	3	21.28	0	0.00	21.25	3	22,326	0.01%
2020/08/28	5	21.27	0	0.00	21.40	5	22,284	0.02%
2020/08/27	12	21.31	3	21.35	21.25	9	22,554	0.04%
2020/08/26	9	21.34	2	21.35	21.40	7	22,568	0.03%
2020/08/25	1	21.40	6.1	21.42	21.40	-5.1	22,686	-0.02%
2020/08/24	16.7	21.40	0.3	21.50	21.35	16.5	23,389	0.07%
2020/08/21	0	0.00	6	21.51	21.55	-6	23,510	-0.03%
2020/08/20	93.5	21.41	0	0.00	21.35	93.5	23,586	0.40%
2020/08/19	4	21.85	2	21.85	21.80	2	23,248	0.01%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	2	21.60	3	21.57	21.85	-1	23,119	0.00%
2020/08/14	14.4	21.69	0	0.00	21.65	14.4	23,106	0.06%
2020/08/13	8	21.85	18	21.85	21.85	-10	22,898	-0.04%
2020/08/12	11.2	21.77	30	21.76	21.80	-18.8	22,848	-0.08%
2020/08/11	12	21.96	0	0.00	21.90	12	22,657	0.05%
2020/08/10	6	22.08	20	22.05	22.05	-14	22,512	-0.06%
2020/08/07	120	22.06	4	22.09	22.05	116	22,375	0.52%	大買/鉅額交易
2020/08/06	15	23.81	7	23.86	23.90	8	21,100	0.04%
2020/08/05	0	0.00	72	23.66	23.70	-72	20,604	-0.35%
2020/08/04	20	23.46	2	23.50	23.45	18	20,273	0.09%
2020/08/03	16	23.47	32	23.49	23.35	-16	20,124	-0.08%
2020/07/31	9	23.66	0	0.00	23.60	9	19,865	0.05%
2020/07/30	17	23.71	7	23.65	23.80	10	19,824	0.05%
2020/07/29	65	23.54	13.1	23.59	23.55	51.9	19,509	0.27%
2020/07/28	0	0.00	3	23.18	23.15	-3	19,384	-0.02%
2020/07/27	7	23.11	1	23.30	23.00	6	19,502	0.03%
2020/07/24	2.1	23.30	4	23.35	23.25	-1.9	19,610	-0.01%
2020/07/23	0.1	23.40	1	23.45	23.40	-0.9	19,689	0.00%
2020/07/22	0	0.00	5	23.45	23.50	-5	19,983	-0.03%
2020/07/21	0	0.00	2	23.30	23.20	-2	20,274	-0.01%
2020/07/20	1	23.05	30	23.20	23.10	-29	20,291	-0.14%
2020/07/17	1	23.20	46	23.20	23.10	-45	20,389	-0.22%
2020/07/16	1	23.00	2	23.10	23.00	-1	20,541	0.00%
2020/07/15	0	0.00	0.1	23.10	23.10	-0.1	20,460	0.00%
2020/07/14	3	23.00	0	23.00	22.95	3	20,634	0.01%
2020/07/13	0	0.00	2	23.05	23.00	-2	20,771	-0.01%
2020/07/10	0	0.00	26	22.90	23.00	-26	20,880	-0.12%
2020/07/09	3.7	23.16	18.3	23.15	23.10	-14.6	20,974	-0.07%
2020/07/07	0	0.00	84	23.20	23.20	-84	21,085	-0.40%
2020/07/06	30.1	23.15	3	23.10	23.25	27.1	21,036	0.13%
2020/07/03	3	22.95	1	23.00	22.95	2	20,969	0.01%
2020/07/01	4	22.73	0	0.00	22.75	4	21,091	0.02%
2020/06/30	66	22.68	0	0.00	22.65	66	21,044	0.31%
2020/06/29	4	22.58	5	22.55	22.65	-1	21,241	0.00%
2020/06/24	4.4	22.74	0	0.00	22.70	4.4	21,403	0.02%
2020/06/23	3	22.68	2	22.73	22.75	1	21,747	0.00%
2020/06/22	4	22.59	2	22.60	22.65	2	21,869	0.01%
2020/06/19	31	22.63	0	0.00	22.50	31	22,331	0.14%
2020/06/18	5	22.60	0	0.00	22.60	5	22,537	0.02%
2020/06/17	3	22.75	0	0.00	22.80	3	22,695	0.01%
2020/06/16	2	22.85	0	0.00	22.75	2	23,541	0.01%
2020/06/15	13	22.67	0	0.00	22.60	13	24,996	0.05%
2020/06/12	13	22.60	5	22.45	22.85	8	25,738	0.03%
2020/06/11	24	23.10	0	0.00	23.00	24	26,333	0.09%
2020/06/10	0	0.00	1.2	23.42	23.50	-1.2	26,541	0.00%
2020/06/09	21	23.11	0	0.00	23.10	21	27,478	0.08%
2020/06/08	8	23.23	0	0.00	23.20	8	28,057	0.03%
2020/06/05	2	23.13	61	23.19	23.15	-59	28,075	-0.21%
2020/06/04	11	23.21	0.1	23.15	23.15	10.9	28,505	0.04%
2020/06/03	13	23.20	0	0.00	23.20	13	28,829	0.05%
2020/06/02	0	0.00	3	23.07	23.10	-3	28,794	-0.01%
2020/06/01	21	22.95	0	0.00	22.95	21	28,723	0.07%
2020/05/29	0	0.00	7	22.62	22.85	-7	28,679	-0.02%
2020/05/28	4	22.48	0	0.00	22.50	4	28,147	0.01%
2020/05/27	2	22.40	2	22.55	22.60	0	28,477	0.00%
2020/05/26	0	0.00	0.2	22.35	22.30	-0.2	28,564	0.00%
2020/05/25	0	0.00	10	21.80	22.10	-10	28,663	-0.03%
2020/05/22	11.1	22.00	0	0.00	21.95	11.1	28,784	0.04%
2020/05/21	9	22.07	0	0.00	22.20	9	28,738	0.03%
2020/05/20	3	22.05	0	0.00	22.10	3	28,722	0.01%
2020/05/19	0	0.00	13	22.06	22.10	-13	28,825	-0.05%
2020/05/18	1	21.80	20	21.80	21.80	-19	28,773	-0.07%
2020/05/15	9	21.84	1	21.85	21.80	8	28,813	0.03%
2020/05/14	24	21.85	0	0.00	21.90	24	28,788	0.08%
2020/05/13	12	21.96	8	21.99	21.95	4	28,675	0.01%
2020/05/12	5	21.95	1.3	21.98	21.95	3.7	28,629	0.01%
2020/05/11	20	22.07	0	0.00	22.00	20	28,507	0.07%
2020/05/08	23	21.81	14	21.89	21.75	9	28,415	0.03%
2020/05/07	0	0.00	2	21.85	21.75	-2	28,399	-0.01%
2020/05/06	7	21.63	1	21.70	21.65	6	28,314	0.02%
2020/05/05	2	21.80	11	21.91	21.80	-9	28,213	-0.03%
2020/05/04	17	21.60	12	21.68	21.65	5	28,264	0.02%
2020/04/30	2	21.95	13	22.06	22.05	-11	28,054	-0.04%
2020/04/29	14	21.60	4	21.70	21.65	10	27,876	0.04%
2020/04/28	4	21.28	2	21.25	21.30	2	27,816	0.01%
2020/04/27	1	21.00	42	21.06	21.00	-41	28,550	-0.14%
2020/04/24	39	20.64	29	20.67	20.60	10	28,270	0.04%
2020/04/23	8	19.90	0	0.00	19.95	8	27,791	0.03%
2020/04/22	1	19.90	1	19.90	19.95	0	27,573	0.00%
2020/04/21	15	20.26	0	0.00	20.10	15	27,350	0.05%
2020/04/20	0	0.00	11	20.90	20.85	-11	27,149	-0.04%
2020/04/17	5	21.04	11.2	21.13	21.00	-6.2	27,172	-0.02%
2020/04/16	3	21.00	1	21.00	21.10	2	26,963	0.01%
2020/04/15	4	21.10	4	21.13	21.20	0	26,808	0.00%
2020/04/14	3	20.70	5	20.69	21.00	-2	26,794	-0.01%
2020/04/13	5	20.50	2	20.35	20.35	3	26,476	0.01%
2020/04/10	3	20.57	12	20.53	20.60	-9	26,350	-0.03%
2020/04/09	2	20.10	20	20.00	20.15	-18	26,141	-0.07%
2020/04/08	0	0.00	1	19.95	19.95	-1	26,046	0.00%
2020/04/07	10	19.75	5	19.85	19.75	5	25,842	0.02%
2020/04/06	3	19.62	0	0.00	19.50	3	25,612	0.01%
2020/04/01	0	0.00	1	19.65	19.50	-1	25,371	0.00%
2020/03/31	1	19.50	8.1	19.68	19.65	-7.1	25,177	-0.03%
2020/03/30	2	19.20	1	19.40	19.60	1	24,766	0.00%
2020/03/27	2	19.78	38	19.87	19.85	-36	24,421	-0.15%
2020/03/26	14.1	19.37	2	19.38	19.45	12.1	23,970	0.05%
2020/03/25	6	19.43	16	19.38	19.50	-10	23,915	-0.04%
2020/03/24	2	18.60	5	18.90	18.60	-3	23,630	-0.01%
2020/03/23	15	18.11	5	18.20	17.95	10	23,369	0.04%
2020/03/20	49	18.54	8	18.55	18.65	41	23,198	0.18%
2020/03/19	154.3	17.49	28	17.39	17.25	126.3	22,229	0.57%	大買/鉅額交易
2020/03/18	111	19.23	31.3	19.11	19.05	79.7	20,736	0.38%	大買/
2020/03/17	20	19.42	17.3	19.58	19.45	2.7	19,882	0.01%
2020/03/16	64.3	20.34	30.1	20.21	20.10	34.2	18,962	0.18%
2020/03/13	31.3	20.18	61	21.05	21.15	-29.8	18,356	-0.16%
2020/03/12	39.4	21.85	23	21.80	21.80	16.4	17,142	0.10%
2020/03/11	2	22.63	0	0.00	22.65	2	16,380	0.01%
2020/03/10	11.6	22.35	15	22.39	22.60	-3.4	16,170	-0.02%
2020/03/09	36	22.70	13	22.73	22.70	23	15,642	0.15%
2020/03/06	6	23.24	0	0.00	23.25	6	15,037	0.04%
2020/03/05	10	23.55	0.4	23.60	23.55	9.6	14,724	0.07%
2020/03/04	3.2	23.36	0.1	23.55	23.50	3.2	14,668	0.02%
2020/03/02	20	23.25	12	23.22	23.20	8	14,264	0.06%
2020/02/27	14	23.78	12	23.70	23.70	2	14,559	0.01%
2020/02/26	6	23.79	0	0.00	23.90	6	14,324	0.04%
2020/02/25	4	23.88	0	0.00	24.00	4	14,066	0.03%
2020/02/24	6	24.08	0	0.00	24.10	6	13,918	0.04%
2020/02/20	2	24.50	4	24.70	24.50	-2	13,714	-0.01%
2020/02/19	0	0.00	5	24.50	24.60	-5	13,555	-0.04%
2020/02/18	3.5	24.36	2	24.35	24.40	1.5	13,428	0.01%
2020/02/14	1	24.05	1	24.10	24.10	0	13,343	0.00%
2020/02/13	1	24.00	3.4	24.10	24.10	-2.4	13,349	-0.02%
2020/02/12	2	24.05	0.8	24.10	24.00	1.2	13,399	0.01%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/10	3	23.95	0	0.00	24.05	3	13,321	0.02%
2020/02/07	5	24.07	0	0.00	24.10	5	13,408	0.04%
2020/02/06	0	0.00	15	24.02	24.15	-15	13,448	-0.11%
2020/02/05	20	23.85	1	23.75	23.80	19	13,457	0.14%
2020/02/04	1	23.60	0	0.00	23.55	1	13,309	0.01%
2020/02/03	4	22.99	0	0.00	23.45	4	13,336	0.03%
2020/01/31	24	23.60	6	23.65	23.60	18	13,143	0.14%
2020/01/30	34	23.60	31.9	23.58	23.50	2.1	12,848	0.02%
2020/01/20	4.1	24.50	13.2	24.55	24.55	-9.1	11,839	-0.08%
2020/01/17	0	0.00	12	24.06	24.35	-12	11,632	-0.10%
2020/01/16	0	0.00	3	24.00	24.00	-3	11,577	-0.03%
2020/01/15	0.1	24.00	0	0.00	24.00	0.1	11,652	0.00%
2020/01/14	0	0.00	5	23.99	24.00	-5	11,648	-0.04%
2020/01/13	2	23.65	0	0.00	23.90	2	11,468	0.02%
2020/01/10	3	23.50	0.1	23.65	23.60	2.9	11,338	0.03%
2020/01/09	2	23.35	3	23.40	23.50	-1	11,236	-0.01%
2020/01/08	45	23.23	12	23.26	23.25	33	11,153	0.30%
2020/01/07	3	23.55	0.8	23.60	23.55	2.2	10,817	0.02%
2020/01/06	4.2	23.70	0	0.00	23.70	4.2	10,787	0.04%
2020/01/03	0	0.00	1	23.85	23.85	-1	10,770	-0.01%
2020/01/02	28	23.70	5	23.74	23.70	23	10,775	0.21%
2019/12/31	3	23.80	1	23.70	23.70	2	10,678	0.02%
2019/12/30	11.5	23.93	7	23.94	23.95	4.5	10,638	0.04%
2019/12/27	1	23.80	0	0.00	23.95	1	10,620	0.01%
2019/12/25	0	0.00	1	23.80	23.85	-1	10,913	-0.01%
2019/12/24	11.1	23.85	10.2	23.87	23.85	0.9	11,117	0.01%
2019/12/23	2	23.80	0	0.00	23.95	2	11,246	0.02%
2019/12/20	0	0.00	1	24.05	23.90	-1	11,508	-0.01%
2019/12/19	0.2	23.90	0.4	23.90	24.00	-0.2	11,463	0.00%
2019/12/18	0	0.00	20.6	23.92	23.90	-20.6	11,314	-0.18%
2019/12/17	2	23.20	19.4	23.42	23.60	-17.4	11,273	-0.15%
2019/12/16	0	0.00	0.4	23.25	23.20	-0.4	11,028	0.00%
2019/12/13	2	23.30	0	0.00	23.30	2	11,039	0.02%
2019/12/11	0	0.00	44	23.00	22.95	-44	10,866	-0.40%
2019/12/10	1	23.00	0	0.00	23.00	1	10,902	0.01%
2019/12/06	4	22.90	0	0.00	22.95	4	11,363	0.04%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.90	0.1	23.00	23.00	0.9	11,564	0.01%
2019/12/02	2	22.90	0	0.00	22.90	2	11,616	0.02%
2019/11/29	21	22.95	0	0.00	22.95	21	11,612	0.18%
2019/11/28	2	23.00	5	23.00	23.00	-3	11,593	-0.03%
2019/11/27	0	0.00	10	23.00	23.00	-10	11,783	-0.08%
2019/11/26	21	22.95	4.6	22.97	23.00	16.4	11,788	0.14%
2019/11/21	2	22.65	5	22.70	22.65	-3	11,226	-0.03%
2019/11/20	2	22.80	0	0.00	22.90	2	11,233	0.02%
2019/11/19	6	22.79	0	0.00	22.90	6	11,302	0.05%
2019/11/18	2.2	22.80	0	0.00	22.80	2.2	11,331	0.02%
2019/11/15	2	22.65	2	22.68	22.60	0	11,356	0.00%
2019/11/14	2	22.65	8	22.63	22.60	-6	11,438	-0.05%
2019/11/13	5	22.62	0	0.00	22.60	5	11,539	0.04%
2019/11/11	0	0.00	1	22.80	22.80	-1	11,606	-0.01%
2019/11/08	0	0.00	8	22.71	22.80	-8	11,848	-0.07%
2019/11/07	0	0.00	12.2	22.75	22.75	-12.2	12,405	-0.10%
2019/11/06	0	0.00	1	22.75	22.75	-1	12,798	-0.01%
2019/11/05	11	22.65	5	22.65	22.75	6	12,933	0.05%
2019/11/04	22	22.60	0	0.00	22.70	22	13,020	0.17%
2019/10/31	14	22.35	2	22.35	22.35	12	13,385	0.09%
2019/10/30	3	22.25	0	22.35	22.35	3	13,344	0.02%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/25	0	0.00	1.1	22.21	22.30	-1.1	13,741	-0.01%
2019/10/24	0	0.00	0	22.20	22.20	0	13,792	0.00%
2019/10/23	6	22.02	0	0.00	22.00	6	13,820	0.04%
2019/10/22	4.2	22.06	0	0.00	22.25	4.2	13,707	0.03%
2019/10/21	1	22.05	0	0.00	22.20	1	13,680	0.01%
2019/10/18	2	22.10	0.3	22.15	22.05	1.7	13,716	0.01%
2019/10/17	0.1	22.15	5.4	22.15	22.10	-5.3	13,774	-0.04%
2019/10/16	1	22.05	0	0.00	22.10	1	13,738	0.01%
2019/10/15	0	0.00	9	22.04	22.05	-9	13,859	-0.06%
2019/10/14	0	0.00	2	22.00	22.05	-2	13,958	-0.01%
2019/10/09	1	21.85	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	22.10	0	0.00	22.10	1	13,947	0.01%
2019/10/07	11	21.94	0	0.00	21.90	11	13,985	0.08%
2019/10/04	2	21.90	0.1	22.05	22.00	1.9	14,101	0.01%
2019/10/03	6	21.81	0	0.00	21.80	6	14,166	0.04%
2019/10/02	8	22.04	0	0.00	21.95	8	14,160	0.06%
2019/10/01	2	22.00	0	0.00	22.05	2	14,155	0.01%
2019/09/27	1	21.90	1	21.80	21.80	0	13,955	0.00%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	8	21.91	10	21.95	22.10	-2	13,860	-0.01%
2019/09/24	7.1	22.15	1	22.15	22.15	6.1	13,610	0.04%
2019/09/19	0	0.00	8.2	22.25	22.25	-8.2	13,402	-0.06%
2019/09/18	2	22.15	0	0.00	22.25	2	13,475	0.01%
2019/09/17	5	22.15	1	22.20	22.20	4	13,455	0.03%
2019/09/16	0	0.00	27	22.05	22.10	-27	13,651	-0.20%
2019/09/12	0	22.10	1	22.10	22.00	-1	13,649	-0.01%
2019/09/11	1	21.95	0	0.00	22.00	1	13,909	0.01%
2019/09/10	2	21.90	1	21.90	22.00	1	13,768	0.01%
2019/09/09	1	21.60	0	0.00	21.65	1	13,534	0.01%
2019/09/06	1	21.45	0	0.00	21.55	1	13,409	0.01%
2019/09/03	4	21.41	0	0.00	21.35	4	13,704	0.03%
2019/09/02	0	0.00	14	21.45	21.50	-14	13,908	-0.10%
2019/08/28	5	21.29	0	0.00	21.20	5	14,105	0.04%
2019/08/27	5	21.12	0	21.35	21.25	5	14,236	0.03%
2019/08/26	5	21.23	1	21.25	21.20	4	14,353	0.03%
2019/08/23	2	21.45	1	21.45	21.45	1	14,436	0.01%
2019/08/22	0	0.00	0.3	21.40	21.35	-0.3	14,497	0.00%
2019/08/21	0	0.00	1	21.20	21.15	-1	14,802	-0.01%
2019/08/20	0	0.00	1.2	21.36	21.30	-1.2	14,756	-0.01%
2019/08/16	5	21.35	0	0.00	21.25	5	14,775	0.03%
2019/08/15	3	21.20	0	0.00	21.15	3	14,743	0.02%
2019/08/14	0	0.00	1	21.30	21.20	-1	14,896	-0.01%
2019/08/13	6.2	21.25	0	0.00	21.15	6.2	14,958	0.04%
2019/08/12	22	21.53	0	0.00	21.55	22	14,659	0.15%
2019/08/08	17.1	22.80	10.4	22.75	22.80	6.7	14,130	0.05%
2019/08/07	11	22.75	0	22.80	22.70	11	13,781	0.08%
2019/08/06	1	22.70	5	22.90	22.80	-4	13,633	-0.03%
2019/08/05	3	22.90	2	22.93	23.00	1	13,534	0.01%
2019/08/02	2	22.93	3	22.90	22.95	-1	13,376	-0.01%
2019/08/01	11	23.12	0	0.00	23.10	11	13,283	0.08%
2019/07/31	1	23.15	7	23.29	23.40	-6	13,181	-0.05%
2019/07/30	23	23.20	8	23.20	23.25	15	12,971	0.12%
2019/07/29	3	23.10	1	23.10	23.10	2	12,951	0.02%
2019/07/26	0	0.00	0	23.10	23.10	0	13,022	0.00%
2019/07/24	9	23.10	0	0.00	23.10	9	13,494	0.07%
2019/07/23	0.2	23.05	0	0.00	23.10	0.2	13,579	0.00%
2019/07/19	0	0.00	4	23.10	23.10	-4	13,669	-0.03%
2019/07/18	0.1	23.05	0	0.00	23.05	0.1	13,691	0.00%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	2	22.85	22.90	-2	13,821	-0.01%
2019/07/10	0	0.00	1	22.80	22.85	-1	13,815	-0.01%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/03	2	22.70	1	22.70	22.75	1	14,147	0.01%
2019/07/01	0	0.00	1.1	22.75	22.75	-1.1	14,227	-0.01%
2019/06/28	0	0.00	1	22.85	22.80	-1	14,211	-0.01%
2019/06/27	5	22.70	2	22.75	22.75	3	14,267	0.02%
2019/06/26	0	0.00	1	22.70	22.70	-1	14,310	-0.01%
2019/06/25	0	0.00	1	22.75	22.70	-1	14,438	-0.01%
2019/06/24	0	0.00	2	22.65	22.70	-2	14,435	-0.01%
2019/06/21	2	22.50	1	22.60	22.50	1	14,485	0.01%
2019/06/20	5	22.59	6	22.71	22.70	-1	14,356	-0.01%
2019/06/19	1	22.60	11	22.57	22.70	-10	14,359	-0.07%
2019/06/18	6	22.25	3	22.30	22.30	3	14,115	0.02%
2019/06/17	0.1	22.30	19	22.35	22.20	-18.9	14,261	-0.13%
2019/06/14	3	22.15	6	22.25	22.20	-3	14,344	-0.02%
2019/06/13	6	21.98	10	22.12	22.15	-4	14,388	-0.03%
2019/06/12	13	22.02	8	21.90	21.95	5	14,568	0.03%
2019/06/11	10.1	22.50	1	22.40	22.25	9.1	14,295	0.06%
2019/06/10	3	22.60	4.6	22.70	22.75	-1.6	14,171	-0.01%
2019/06/06	0	0.00	3	22.65	22.70	-3	14,044	-0.02%
2019/06/05	4	22.50	0	0.00	22.50	4	13,920	0.03%
2019/06/04	3.1	22.31	8	22.48	22.60	-4.9	13,830	-0.04%
2019/06/03	12	22.28	10	22.33	22.35	2	13,739	0.01%
2019/05/31	7	22.26	10.3	22.36	22.60	-3.3	13,666	-0.02%
2019/05/30	0	0.00	2	22.40	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	28	22.25	22.30	-28	13,525	-0.21%
2019/05/28	4	22.08	7	22.16	22.20	-3	13,567	-0.02%
2019/05/27	3	22.05	3	22.15	22.15	0	13,278	0.00%
2019/05/24	0	0.00	10	22.09	22.10	-10	13,360	-0.07%
2019/05/23	3	21.95	0	0.00	21.90	3	13,387	0.02%
2019/05/22	10	21.96	1	22.00	21.95	9	13,370	0.07%
2019/05/21	1	22.10	30	22.12	22.20	-29	13,414	-0.22%
2019/05/20	3	21.85	13.3	21.81	21.85	-10.3	13,181	-0.08%
2019/05/17	9	21.65	15.5	21.69	21.55	-6.5	13,055	-0.05%
2019/05/16	1	21.55	4	21.48	21.50	-3	13,093	-0.02%
2019/05/15	11	21.53	9	21.63	21.50	2	13,179	0.02%
2019/05/14	3	21.30	3	21.45	21.40	0	13,298	0.00%
2019/05/13	3	21.50	0	0.00	21.50	3	13,300	0.02%
2019/05/10	6.1	21.65	3	21.80	21.60	3.1	13,452	0.02%
2019/05/09	22	21.75	4	21.80	21.70	18	13,437	0.13%
2019/05/08	6	21.82	3	21.90	21.90	3	13,381	0.02%
2019/05/07	0.4	21.95	14	21.99	21.95	-13.6	13,383	-0.10%
2019/05/06	9	21.85	0	0.00	21.80	9	13,447	0.07%
2019/05/03	22	22.00	155	22.00	22.00	-133	13,361	-1.00%	大賣/鉅額交易
2019/05/02	4	22.03	22	22.08	22.00	-18	13,187	-0.14%
2019/04/30	19	21.93	19	21.98	22.05	0	12,997	0.00%
2019/04/29	4	21.65	70	21.84	21.90	-66	12,813	-0.52%
2019/04/26	0.1	21.60	5	21.56	21.60	-4.9	12,793	-0.04%
2019/04/25	0	0.00	3	21.57	21.60	-3	12,795	-0.02%
2019/04/24	5	21.42	4	21.45	21.50	1	12,837	0.01%
2019/04/23	0	0.00	4	21.35	21.40	-4	13,070	-0.03%
2019/04/22	64	21.40	8	21.48	21.35	56	13,112	0.43%
2019/04/19	0	0.00	5	21.37	21.55	-5	13,184	-0.04%
2019/04/18	2	21.28	0	0.00	21.35	2	13,089	0.02%
2019/04/16	5	21.30	0	0.00	21.30	5	13,163	0.04%
2019/04/15	0	0.00	2	21.35	21.30	-2	13,179	-0.02%
2019/04/12	3	21.23	1	21.25	21.30	2	13,147	0.02%
2019/04/11	1	21.25	0	0.00	21.30	1	13,060	0.01%
2019/04/10	0	0.00	32.7	21.21	21.30	-32.7	13,026	-0.25%
2019/04/09	0	0.00	2	21.23	21.25	-2	13,024	-0.02%
2019/04/08	3	21.13	8.2	21.16	21.15	-5.2	12,939	-0.04%
2019/04/03	0	0.00	4	21.16	21.20	-4	12,791	-0.03%
2019/04/02	1	21.05	0	21.10	21.10	1	12,674	0.01%
2019/04/01	6	21.09	2	21.13	21.10	4	12,738	0.03%
2019/03/28	4	20.99	0.2	21.05	21.05	3.8	12,396	0.03%
2019/03/27	1	21.00	5	21.02	21.10	-4	12,282	-0.03%
2019/03/26	12	21.00	3	20.98	21.10	9	12,412	0.07%
2019/03/25	5	20.94	0	0.00	20.90	5	12,408	0.04%
2019/03/22	1	21.05	2	21.10	21.10	-1	12,398	-0.01%
2019/03/21	1.5	21.03	7	21.06	21.10	-5.5	12,367	-0.04%
2019/03/20	3	20.98	3	21.08	21.10	0	12,349	0.00%
2019/03/19	0	0.00	6	21.05	21.00	-6	12,260	-0.05%
2019/03/18	0	0.00	1.1	21.00	21.00	-1.1	12,225	-0.01%
2019/03/15	2	20.90	1	21.00	20.85	1	12,204	0.01%
2019/03/14	11	20.95	1	21.05	20.95	10	12,020	0.08%
2019/03/13	3.2	20.95	20.1	20.95	21.00	-16.9	12,131	-0.14%
2019/03/12	1.2	20.92	14	20.95	21.00	-12.8	12,198	-0.10%
2019/03/11	5	20.80	0.2	20.90	20.80	4.8	12,255	0.04%
2019/03/08	0	0.00	11	20.90	20.85	-11	12,463	-0.09%
2019/03/07	1	20.80	2	20.90	20.95	-1	13,755	-0.01%
2019/03/06	1	20.85	4	20.95	20.90	-3	13,759	-0.02%
2019/03/05	3	20.80	0	0.00	20.80	3	13,811	0.02%
2019/03/04	3	20.68	39	20.90	20.95	-36	13,833	-0.26%
2019/02/27	2	20.70	15	20.81	20.80	-13	13,662	-0.10%
2019/02/26	13	20.75	9	20.76	20.80	4	13,556	0.03%
2019/02/25	7	20.71	4	20.80	20.80	3	13,491	0.02%
2019/02/22	0	0.00	14	20.69	20.80	-14	13,473	-0.10%
2019/02/21	1	20.65	4	20.70	20.70	-3	13,426	-0.02%
2019/02/20	2	20.60	0	0.00	20.60	2	13,380	0.01%
2019/02/18	1	20.60	16	20.64	20.60	-15	13,292	-0.11%
2019/02/15	4	20.54	19	20.58	20.50	-15	13,282	-0.11%
2019/02/14	13	20.69	8	20.73	20.60	5	13,277	0.04%
2019/02/13	9	20.61	7	20.63	20.60	2	13,139	0.02%
2019/02/12	0.9	20.65	26	20.51	20.60	-25.1	12,983	-0.19%
2019/02/11	3	20.45	2	20.50	20.40	1	13,010	0.01%
2019/01/30	0	0.00	7	20.40	20.40	-7	12,914	-0.05%
2019/01/29	4.1	20.25	1	20.35	20.35	3.1	12,803	0.02%
2019/01/28	6	20.25	2	20.35	20.30	4	12,742	0.03%
2019/01/25	1	20.20	2	20.25	20.25	-1	12,709	-0.01%
2019/01/24	4	20.10	0	0.00	20.20	4	12,642	0.03%
2019/01/22	8	20.06	3.5	20.21	20.25	4.5	12,967	0.04%
2019/01/21	2	20.18	3	20.22	20.15	-1	12,872	-0.01%
2019/01/18	0	0.00	6	20.16	20.20	-6	12,918	-0.05%
2019/01/17	0	0.00	0	20.05	20.05	0	13,148	0.00%
2019/01/16	24	20.00	0	0.00	20.00	24	13,252	0.18%
2019/01/15	5	20.00	6.5	20.12	20.15	-1.5	13,330	-0.01%
2019/01/14	4	20.04	3	20.12	20.20	1	13,072	0.01%
2019/01/11	0	0.00	17.9	20.15	20.20	-17.9	13,167	-0.14%
2019/01/10	0.6	20.20	111.2	20.15	20.20	-110.7	13,134	-0.84%	大賣/鉅額交易
2019/01/09	0	0.00	7.2	20.17	20.20	-7.2	13,208	-0.05%
2019/01/08	3	19.92	5	20.01	19.95	-2	13,166	-0.02%
2019/01/07	1	19.90	4	19.96	20.00	-3	13,344	-0.02%
2019/01/04	3	19.78	1	19.85	19.85	2	13,757	0.01%
2019/01/03	0	0.00	2	19.88	19.90	-2	14,644	-0.01%
2019/01/02	6	19.80	3	19.93	19.80	3	14,784	0.02%
2018/12/28	0	0.00	10	19.98	20.00	-10	14,930	-0.07%
2018/12/27	3	19.78	6	19.92	19.85	-3	15,072	-0.02%
2018/12/26	2	19.65	2.5	19.75	19.70	-0.5	15,158	0.00%
2018/12/25	4	19.60	4.5	19.63	19.65	-0.5	15,243	0.00%
2018/12/24	27	19.66	2	19.80	19.80	25	15,418	0.16%
2018/12/20	2	19.80	0	0.00	19.90	2	15,670	0.01%
2018/12/19	23	19.75	17	19.76	19.90	6	15,710	0.04%
2018/12/18	14	19.76	22	19.80	19.80	-8	15,626	-0.05%
2018/12/17	3	19.82	1	19.85	19.85	2	15,797	0.01%
2018/12/14	2	19.80	2	19.95	19.95	0	15,718	0.00%
2018/12/12	16	19.80	0	0.00	19.75	16	15,670	0.10%
2018/12/11	7	19.79	0	0.00	19.75	7	15,534	0.05%
2018/12/10	6	19.78	0	0.00	19.75	6	15,478	0.04%
2018/12/07	5	19.85	0	0.00	19.85	5	15,470	0.03%
2018/12/06	22	19.85	0	0.00	19.90	22	15,479	0.14%
2018/12/05	3	19.95	0	0.00	19.95	3	15,370	0.02%
2018/12/04	20	20.00	0	0.00	20.00	20	15,341	0.13%
2018/12/03	20	20.05	0.7	20.10	20.05	19.3	15,249	0.13%
2018/11/30	1	20.35	50	20.35	19.95	-49	14,999	-0.33%
2018/11/29	0	0.00	12	20.27	20.20	-12	13,787	-0.09%
2018/11/27	0	0.00	90	20.17	20.35	-90	13,689	-0.66%
2018/11/26	0	0.00	20	20.43	20.20	-20	13,754	-0.15%
2018/11/23	0	0.00	20	20.33	20.30	-20	13,674	-0.15%
2018/11/22	2	20.25	0	0.00	20.35	2	13,672	0.01%
2018/11/20	0	0.00	12	20.36	20.40	-12	13,651	-0.09%
2018/11/19	0	0.00	2	20.43	20.45	-2	13,610	-0.01%
2018/11/14	0	0.00	1	20.30	20.40	-1	13,744	-0.01%
2018/11/08	0	0.00	1	20.30	20.30	-1	13,805	-0.01%
2018/11/07	30	19.99	1.8	19.97	20.00	28.2	13,680	0.21%
2018/11/06	1	19.75	4.4	19.81	19.85	-3.4	13,744	-0.02%
2018/11/05	3	19.57	0	0.00	19.75	3	14,503	0.02%
2018/11/02	0	0.00	0.4	19.70	19.65	-0.4	15,174	0.00%
2018/11/01	3	19.40	0.5	19.55	19.40	2.5	15,487	0.02%
2018/10/31	9	19.53	0.4	19.60	19.55	8.6	15,679	0.05%
2018/10/30	6	19.30	0	0.00	19.40	6	15,741	0.04%
2018/10/29	11	19.30	0	0.00	19.40	11	15,706	0.07%
2018/10/26	9	19.33	0	0.00	19.50	9	15,824	0.06%
2018/10/25	3	19.25	5	19.30	19.40	-2	15,814	-0.01%
2018/10/24	11	19.39	3	19.30	19.50	8	15,712	0.05%
2018/10/23	26	19.63	0	0.00	19.60	26	15,663	0.17%
2018/10/22	5	19.70	0	0.00	19.90	5	15,776	0.03%
2018/10/19	3.3	19.72	2	19.73	19.85	1.3	15,905	0.01%
2018/10/18	4.1	19.75	0	0.00	19.80	4.1	15,881	0.03%
2018/10/17	3	19.80	17	19.94	19.75	-14	15,910	-0.09%
2018/10/16	12	19.78	7	19.78	19.80	5	15,759	0.03%
2018/10/15	13	19.89	1.9	20.05	19.80	11.1	15,581	0.07%
2018/10/12	49.9	19.85	21.6	19.82	20.10	28.4	15,337	0.18%
2018/10/11	47	20.05	152.3	20.20	19.95	-105.3	14,895	-0.71%	大賣/鉅額交易
2018/10/08	2	20.50	0	0.00	20.50	2	13,803	0.01%
2018/10/05	8	20.40	0	0.00	20.40	8	13,606	0.06%
2018/10/04	11	20.49	10	20.45	20.50	1	13,384	0.01%
2018/10/03	8	20.55	0	0.00	20.55	8	13,224	0.06%
2018/10/02	19	20.63	0	0.00	20.60	19	13,181	0.14%
2018/10/01	0	0.00	2	20.80	20.85	-2	13,018	-0.02%
2018/09/28	0.1	20.95	1	20.75	20.80	-0.9	13,046	-0.01%
2018/09/27	0	0.00	1	21.00	20.95	-1	12,889	-0.01%
2018/09/26	2	20.75	0	0.00	20.80	2	12,705	0.02%
2018/09/25	5	20.65	1	20.75	20.80	4	12,703	0.03%
2018/09/21	6	20.68	1	20.70	20.70	5	12,669	0.04%
2018/09/20	0.1	20.70	3.6	20.62	20.60	-3.5	12,513	-0.03%
2018/09/19	0	0.00	1.1	20.46	20.55	-1.1	12,606	-0.01%
2018/09/18	3	20.45	5	20.40	20.40	-2	12,690	-0.02%
2018/09/14	1.1	20.51	0	0.00	20.45	1.1	12,890	0.01%
2018/09/13	0	0.00	10.4	20.46	20.55	-10.4	13,007	-0.08%
2018/09/12	10	20.39	0	0.00	20.40	10	13,026	0.08%
2018/09/10	1	20.35	0	0.00	20.35	1	13,387	0.01%
2018/09/07	0	0.00	7	20.40	20.40	-7	13,665	-0.05%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/05	2	20.35	0	0.00	20.35	2	13,747	0.01%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/09/03	15	20.45	1	20.45	20.50	14	13,686	0.10%
2018/08/31	1	20.40	4.2	20.51	20.55	-3.2	13,770	-0.02%
2018/08/30	2	20.40	0	0.00	20.40	2	13,775	0.01%
2018/08/24	2	20.45	11	20.46	20.50	-9	14,136	-0.06%
2018/08/23	1	20.45	5	20.50	20.55	-4	15,122	-0.03%
2018/08/22	0	0.00	2	20.50	20.50	-2	15,393	-0.01%
2018/08/21	0	0.00	5.2	20.44	20.45	-5.2	15,264	-0.03%
2018/08/20	1	20.25	1	20.30	20.35	0	15,243	0.00%
2018/08/17	7	20.25	0.1	20.35	20.25	6.9	15,218	0.05%
2018/08/16	11	20.11	0	0.00	20.15	11	15,237	0.07%
2018/08/15	14	20.25	0	0.00	20.20	14	15,188	0.09%
2018/08/14	34	20.35	10	20.35	20.35	24	15,051	0.16%
2018/08/13	6.6	20.42	0	0.00	20.40	6.6	15,029	0.04%
2018/08/10	42	20.45	7	20.44	20.50	35	14,979	0.23%
2018/08/09	14	21.31	18.2	21.37	21.35	-4.2	14,262	-0.03%
2018/08/08	0	0.00	11.6	21.30	21.30	-11.6	13,596	-0.09%
2018/08/07	0	0.00	10	21.25	21.25	-10	13,425	-0.07%
2018/08/06	0	0.00	20	21.15	21.20	-20	13,258	-0.15%
2018/08/03	14	21.03	0	0.00	21.05	14	13,145	0.11%
2018/08/02	1	21.00	0	0.00	20.95	1	13,076	0.01%
2018/08/01	4	21.05	0	21.05	21.05	4	12,969	0.03%
2018/07/31	12	21.00	33	21.00	21.05	-21	12,901	-0.16%
2018/07/30	1	21.00	2	21.00	21.00	-1	12,737	-0.01%
2018/07/27	10	20.95	4	20.98	21.00	6	12,644	0.05%
2018/07/26	20	20.80	0.2	20.90	20.90	19.8	12,461	0.16%
2018/07/25	0	0.00	0	20.80	20.80	0	12,412	0.00%
2018/07/24	2	20.75	3	20.83	20.85	-1	12,438	-0.01%
2018/07/23	0	0.00	4	20.68	20.75	-4	12,613	-0.03%
2018/07/19	0	0.00	3	20.70	20.60	-3	12,655	-0.02%
2018/07/13	11	20.60	0	0.00	20.65	11	12,872	0.09%
2018/07/12	0	0.00	1	20.55	20.60	-1	12,895	-0.01%
2018/07/11	2	20.43	0	0.00	20.40	2	12,950	0.02%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/07/04	1	20.35	0	0.00	20.30	1	13,016	0.01%
2018/07/03	3	20.27	1	20.30	20.20	2	13,139	0.02%
2018/07/02	10	20.39	0	0.00	20.30	10	13,109	0.08%
2018/06/29	4	20.50	0	0.00	20.60	4	13,082	0.03%
2018/06/28	4	20.30	0	0.00	20.35	4	12,928	0.03%
2018/06/26	3	20.37	0	0.00	20.35	3	12,851	0.02%
2018/06/25	0	0.00	1	20.45	20.45	-1	12,814	-0.01%
2018/06/22	9	20.56	3	20.45	20.65	6	12,807	0.05%
2018/06/21	7	20.51	3	20.50	20.50	4	12,710	0.03%
2018/06/20	0	0.00	10	20.55	20.50	-10	12,782	-0.08%
2018/06/19	36	20.51	0.2	20.55	20.40	35.8	12,743	0.28%
2018/06/15	1	20.70	35	20.74	20.70	-34	12,463	-0.27%
2018/06/14	3	20.72	0	0.00	20.70	3	12,164	0.02%
2018/06/13	10	20.90	1	20.90	20.90	9	12,149	0.07%
2018/06/11	1	21.05	0	0.00	21.10	1	12,523	0.01%
2018/06/08	12	21.00	20	21.00	21.05	-8	12,609	-0.06%
2018/06/07	9	21.00	15	21.05	21.10	-6	12,728	-0.05%
2018/06/06	1	21.00	6	21.00	21.00	-5	12,734	-0.04%
2018/06/05	0	0.00	1	20.85	20.90	-1	12,607	-0.01%
2018/06/04	0	0.00	4	20.81	20.85	-4	12,524	-0.03%
2018/06/01	0	0.00	0.8	20.75	20.75	-0.8	12,550	-0.01%
2018/05/31	41	20.36	0	0.00	20.35	41	12,429	0.33%
2018/05/30	19	20.65	3	20.65	20.55	16	11,583	0.14%
2018/05/29	1	20.85	0	0.00	20.95	1	11,488	0.01%
2018/05/28	0	0.00	1	20.85	20.95	-1	11,623	-0.01%
2018/05/25	2	20.85	0	0.00	20.85	2	11,844	0.02%
2018/05/24	0	0.00	2	20.80	20.75	-2	11,927	-0.02%
2018/05/23	5	20.62	5	20.65	20.60	0	12,047	0.00%
2018/05/21	1	20.75	2	20.83	20.80	-1	12,281	-0.01%
2018/05/18	1.4	20.72	44	20.66	20.80	-42.6	12,497	-0.34%
2018/05/17	5	20.64	0	0.00	20.65	5	12,745	0.04%
2018/05/16	7	20.59	0	0.00	20.65	7	12,786	0.05%
2018/05/15	2	20.65	3	20.77	20.55	-1	13,080	-0.01%
2018/05/14	13	20.60	16.5	20.65	20.70	-3.5	13,806	-0.03%
2018/05/11	1	20.50	4	20.53	20.60	-3	13,895	-0.02%
2018/05/10	0.9	20.40	0	0.00	20.35	0.9	13,823	0.01%
2018/05/09	1.2	20.31	0	0.00	20.30	1.2	13,841	0.01%
2018/05/08	5	20.30	5	20.35	20.35	0	13,913	0.00%
2018/05/07	4	20.31	0	0.00	20.30	4	13,992	0.03%
2018/05/04	3	20.35	0	0.00	20.30	3	13,988	0.02%
2018/05/02	1	20.40	0.2	20.50	20.45	0.8	14,052	0.01%
2018/04/30	0	0.00	4	20.45	20.40	-4	14,058	-0.03%
2018/04/27	3	20.32	26	20.41	20.45	-23	14,028	-0.16%
2018/04/26	0	0.00	63	20.50	20.50	-63	13,954	-0.45%
2018/04/25	0	0.00	6	20.50	20.50	-6	13,979	-0.04%
2018/04/24	5	20.45	46	20.45	20.50	-41	14,070	-0.29%
2018/04/23	0	0.00	7	20.43	20.50	-7	14,225	-0.05%
2018/04/20	8	20.40	3	20.40	20.40	5	14,265	0.04%
2018/04/19	0	0.00	176.8	20.30	20.40	-176.8	14,392	-1.23%	大賣/鉅額交易
2018/04/13	3	20.30	5	20.30	20.30	-2	14,736	-0.01%
2018/04/12	0	0.00	13	20.30	20.35	-13	14,991	-0.09%
2018/04/11	0	0.00	43	20.33	20.30	-43	15,149	-0.28%
2018/04/10	0	0.00	4	20.25	20.30	-4	15,179	-0.03%
2018/04/09	3	20.22	0	0.00	20.20	3	15,205	0.02%
2018/04/03	0.3	20.25	1	20.20	20.20	-0.7	15,129	0.00%
2018/04/02	0	0.00	5	20.30	20.25	-5	15,180	-0.03%
2018/03/31	0	0.00	2	20.30	20.30	-2	15,155	-0.01%
2018/03/30	5	20.25	10	20.25	20.25	-5	15,169	-0.03%
2018/03/29	0	0.00	3	20.25	20.25	-3	15,097	-0.02%
2018/03/28	1.7	20.20	3	20.20	20.20	-1.3	14,917	-0.01%
2018/03/27	2.2	20.11	57	20.18	20.20	-54.8	14,848	-0.37%
2018/03/26	0	0.00	14	20.00	20.05	-14	14,743	-0.09%
2018/03/23	17	20.04	0	0.00	20.05	17	14,680	0.12%
2018/03/22	2	20.08	10	20.05	20.15	-8	14,604	-0.05%
2018/03/19	1.1	20.15	1	20.20	20.20	0.1	14,759	0.00%
2018/03/16	1.2	20.06	16	20.15	20.15	-14.8	14,755	-0.10%
2018/03/15	10	20.15	1	20.10	20.05	9	14,458	0.06%
2018/03/13	0	0.00	3	20.12	20.15	-3	14,528	-0.02%
2018/03/12	3	20.00	34	20.00	20.05	-31	14,424	-0.21%
2018/03/09	0	0.00	9	19.98	20.00	-9	14,647	-0.06%
2018/03/08	0	0.00	1	19.95	19.90	-1	14,711	-0.01%
2018/03/07	21	19.85	0	0.00	19.85	21	14,827	0.14%
2018/03/06	0	0.00	2	19.90	19.95	-2	14,871	-0.01%
2018/03/05	14	19.80	0	0.00	19.80	14	15,202	0.09%
2018/03/02	23	19.77	110	19.80	19.80	-87	15,164	-0.57%	大賣/
2018/03/01	0	0.00	15	20.00	19.95	-15	15,094	-0.10%
2018/02/27	6	20.04	3	20.15	20.00	3	15,014	0.02%
2018/02/26	0	0.00	1	20.00	20.10	-1	14,821	-0.01%
2018/02/23	6	19.91	2	19.95	19.90	4	14,730	0.03%
2018/02/22	11	19.74	10.1	19.71	19.85	0.9	14,828	0.01%
2018/02/21	5.8	19.77	12	19.70	19.75	-6.2	14,934	-0.04%
2018/02/12	31	19.45	0	0.00	19.45	31	14,828	0.21%
2018/02/09	86	19.46	0.2	19.70	19.45	85.8	14,731	0.58%
2018/02/08	10	19.66	0.2	19.80	19.70	9.8	14,738	0.07%
2018/02/07	6	19.73	4	19.70	19.65	2	14,846	0.01%
2018/02/06	93	19.62	31	19.59	19.50	62	14,673	0.42%
2018/02/05	23	19.95	1	20.10	20.10	22	13,880	0.16%
2018/02/02	11	20.05	0	0.00	20.15	11	13,758	0.08%
2018/02/01	0	0.00	2	20.20	20.15	-2	13,744	-0.01%
2018/01/31	1	19.95	5	20.12	20.15	-4	13,795	-0.03%
2018/01/29	0.2	20.10	5.1	20.20	20.20	-4.9	13,903	-0.04%
2018/01/26	0	0.00	3	20.05	20.05	-3	14,056	-0.02%
2018/01/25	0	0.00	16	20.10	20.10	-16	14,021	-0.11%
2018/01/24	0	0.00	21	19.90	20.00	-21	14,001	-0.15%
2018/01/22	1	19.95	0	0.00	20.00	1	14,205	0.01%
2018/01/19	1	20.00	3	20.00	20.05	-2	14,874	-0.01%
2018/01/18	15	20.05	19	20.05	20.05	-4	15,315	-0.03%
2018/01/17	20	20.00	3.4	20.03	20.05	16.6	15,281	0.11%
2018/01/16	1	19.95	0	0.00	20.00	1	15,215	0.01%
2018/01/12	1	19.80	4	19.85	19.85	-3	15,158	-0.02%
2018/01/11	1	19.80	0	0.00	19.85	1	15,111	0.01%
2018/01/10	0	0.00	5	19.85	19.85	-5	15,259	-0.03%
2018/01/09	0	0.00	15	19.85	19.85	-15	15,173	-0.10%
2018/01/08	2	19.85	50	19.85	19.85	-48	15,307	-0.31%
2018/01/05	10	19.59	55	19.60	19.70	-45	15,164	-0.30%
2018/01/04	5	19.56	0.8	19.60	19.60	4.1	15,330	0.03%
2018/01/03	3	19.50	1	19.55	19.55	2	15,580	0.01%
2018/01/02	0	0.00	1	19.50	19.55	-1	15,625	-0.01%