第一金 (2892)-凱基-站前券商分點個股進出

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
28.10
漲跌
▲0.15
漲幅
+0.54%
成交量
10,112張
產業
上市金融類股
2216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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/06/18	5.1	28.00	11	28.00	28.10	-5.9	17,832	-0.03%
2024/06/17	0	28.00	3.3	28.00	27.95	-3.3	17,950	-0.02%
2024/06/14	1	27.85	154	27.90	27.95	-153	17,971	-0.85%	大賣/鉅額交易
2024/06/13	1.1	27.85	1.1	27.85	27.80	0	18,027	0.00%
2024/06/12	4.1	27.70	28	27.80	27.70	-23.9	18,487	-0.13%
2024/06/11	26.1	27.83	0	0.00	27.80	26.1	18,774	0.14%
2024/06/07	3.1	27.77	2.2	27.75	27.80	0.9	18,801	0.00%
2024/06/06	0.1	27.60	2	27.55	27.50	-1.9	18,763	-0.01%
2024/06/05	18.2	27.49	26	27.54	27.45	-7.8	18,680	-0.04%
2024/06/04	213.3	27.42	1.3	27.49	27.45	212	18,695	1.13%	大買/鉅額交易
2024/06/03	13.8	27.59	0.5	27.58	27.55	13.3	18,652	0.07%
2024/05/31	1.2	27.51	0.2	27.55	27.50	1	18,618	0.01%
2024/05/30	15.5	27.38	10	27.60	27.30	5.5	17,908	0.03%
2024/05/29	1,112.9	27.76	3.1	27.76	27.60	1,109.8	17,838	6.22%	大買/鉅額交易
2024/05/28	4.2	28.22	0	0.00	28.05	4.2	17,463	0.02%
2024/05/27	91.1	28.29	0.4	28.25	28.30	90.7	17,715	0.51%
2024/05/24	21	28.32	3.1	28.35	28.20	17.8	17,476	0.10%
2024/05/23	7	28.19	9	28.29	28.95	-2	17,302	-0.01%
2024/05/22	3.2	28.44	0	0.00	28.50	3.2	16,734	0.02%
2024/05/21	6.1	28.31	3	28.27	28.35	3.1	16,388	0.02%
2024/05/20	24.2	28.81	65.6	28.53	28.90	-41.4	15,840	-0.26%
2024/05/17	1.1	27.65	6.4	28.02	28.05	-5.4	14,951	-0.04%
2024/05/16	5.1	27.75	8.1	27.72	27.75	-3	14,519	-0.02%
2024/05/15	9	27.68	4.3	27.70	27.60	4.7	14,407	0.03%
2024/05/14	102.4	27.45	20	27.43	27.40	82.4	14,495	0.57%	大買/
2024/05/13	1.2	27.66	504	27.75	27.80	-502.8	14,403	-3.49%	大賣/鉅額交易
2024/05/10	30.2	27.89	7	27.97	27.90	23.2	14,308	0.16%
2024/05/09	1.1	27.79	0	0.00	27.75	1.1	14,213	0.01%
2024/05/08	0	0.00	306.4	27.95	28.00	-306.4	14,187	-2.16%	大賣/鉅額交易
2024/05/07	20.1	27.84	1	27.85	27.80	19.1	14,080	0.14%
2024/05/06	12	27.88	71.7	27.95	27.90	-59.7	14,004	-0.43%
2024/05/03	4	27.50	0	0.00	27.40	4	13,683	0.03%
2024/05/02	0	27.45	7.1	27.53	27.35	-7.1	13,648	-0.05%
2024/04/30	1.1	27.35	11.8	27.45	27.35	-10.7	13,538	-0.08%
2024/04/29	879.4	27.32	19	27.40	27.50	860.4	13,486	6.38%	大買/鉅額交易
2024/04/26	7.2	26.90	0	0.00	26.95	7.2	13,225	0.05%
2024/04/25	34.6	26.97	0	0.00	26.90	34.6	13,260	0.26%
2024/04/24	19	27.18	2.2	27.24	27.20	16.8	13,199	0.13%
2024/04/23	4	27.01	0	27.10	27.15	4	13,552	0.03%
2024/04/22	0	0.00	36	27.09	27.10	-36	13,709	-0.26%
2024/04/19	37.1	26.62	0	0.00	26.65	37.1	13,683	0.27%
2024/04/18	1.7	26.92	0	0.00	26.90	1.7	13,366	0.01%
2024/04/17	8.1	26.89	0.2	26.95	26.90	8	13,304	0.06%
2024/04/16	38.3	26.91	2	26.75	26.75	36.3	13,255	0.27%
2024/04/15	12.1	27.28	27.3	27.30	27.20	-15.1	12,912	-0.12%
2024/04/12	48.6	27.26	3	27.25	27.35	45.6	12,922	0.35%
2024/04/11	1.4	27.42	10	27.45	27.45	-8.6	12,870	-0.07%
2024/04/10	6.1	27.54	514	27.56	27.50	-507.9	12,862	-3.95%	大賣/鉅額交易
2024/04/09	10.5	27.55	0.1	27.50	27.55	10.4	12,897	0.08%
2024/04/08	12	27.46	12.2	27.43	27.45	-0.2	12,933	0.00%
2024/04/03	91.2	27.36	0.4	27.40	27.15	90.8	12,931	0.70%
2024/04/02	1	27.65	0.4	27.70	27.75	0.6	12,738	0.00%
2024/04/01	2.1	27.75	53.1	27.75	27.75	-51	12,763	-0.40%
2024/03/29	0.2	27.70	1.1	27.74	27.70	-0.9	12,727	-0.01%
2024/03/28	9.3	27.61	14.1	27.60	27.60	-4.8	12,575	-0.04%
2024/03/27	3.2	27.77	0	27.70	27.70	3.1	12,472	0.03%
2024/03/26	11.2	27.78	10	27.72	27.80	1.2	12,502	0.01%
2024/03/25	31	27.57	0.1	27.60	27.70	30.9	12,610	0.25%
2024/03/22	132.7	27.59	4	27.54	27.60	128.7	12,632	1.02%	大買/鉅額交易
2024/03/21	1.3	27.45	3	27.55	27.55	-1.7	12,499	-0.01%
2024/03/20	6.5	27.23	5	27.30	27.20	1.5	12,578	0.01%
2024/03/19	1	27.40	20	27.35	27.35	-19	12,480	-0.15%
2024/03/18	4	27.46	8	27.49	27.45	-4	12,439	-0.03%
2024/03/15	2.2	27.41	2	27.48	27.60	0.2	12,363	0.00%
2024/03/14	6.8	27.54	2	27.57	27.65	4.7	11,837	0.04%
2024/03/13	28	27.07	2.1	27.20	27.25	25.9	11,503	0.22%
2024/03/12	0.1	27.07	26.8	27.05	27.05	-26.6	11,330	-0.24%
2024/03/11	2.1	27.15	6.1	27.10	27.05	-3.9	11,319	-0.03%
2024/03/08	7.3	27.17	412	27.15	27.10	-404.7	11,310	-3.58%	大賣/鉅額交易
2024/03/07	5.2	26.99	15	26.98	27.00	-9.8	11,333	-0.09%
2024/03/06	19.1	27.04	31	27.10	27.10	-11.9	11,411	-0.10%
2024/03/05	30.1	26.94	7	26.96	26.90	23.1	11,789	0.20%
2024/03/04	45.3	26.96	37.7	26.90	26.95	7.6	11,792	0.06%
2024/03/01	1.2	27.06	5	27.05	27.05	-3.8	11,812	-0.03%
2024/02/29	13.1	27.07	22	27.13	27.10	-8.9	11,947	-0.07%
2024/02/27	1.2	27.00	0	27.05	26.90	1.1	11,741	0.01%
2024/02/26	21.5	26.97	20	27.00	26.90	1.5	11,702	0.01%
2024/02/23	0.5	27.20	0	0.00	27.15	0.5	11,600	0.00%
2024/02/22	11.1	27.25	2.1	27.23	27.25	9	11,877	0.08%
2024/02/21	1.1	27.16	0.2	27.25	27.20	0.9	11,862	0.01%
2024/02/20	20	27.25	17.5	27.38	27.40	2.5	11,915	0.02%
2024/02/19	4	27.14	21.4	27.15	27.20	-17.4	12,068	-0.14%
2024/02/16	1.1	26.76	0	0.00	26.85	1.1	12,124	0.01%
2024/02/15	2.8	26.90	51.9	26.95	26.75	-49.1	12,089	-0.41%
2024/02/05	0.1	26.90	5	26.80	26.80	-4.9	11,901	-0.04%
2024/02/02	0.1	26.90	17.6	26.97	27.00	-17.6	11,830	-0.15%
2024/02/01	0	0.00	0.1	26.90	26.90	-0.1	11,822	0.00%
2024/01/31	7	26.61	2	26.60	26.60	5	11,711	0.04%
2024/01/30	21.5	26.61	5	26.80	26.50	16.5	11,655	0.14%
2024/01/29	0	0.00	12	26.87	26.80	-12	11,718	-0.10%
2024/01/26	0.4	26.90	23	26.78	26.85	-22.6	11,764	-0.19%
2024/01/25	4	26.65	23	26.67	26.65	-19	11,726	-0.16%
2024/01/24	3.1	26.50	1	26.65	26.60	2.1	11,714	0.02%
2024/01/23	14	26.50	0	0.00	26.50	14	11,731	0.12%
2024/01/22	3	26.42	3.2	26.50	26.40	-0.2	11,756	0.00%
2024/01/19	1.4	26.43	8	26.42	26.45	-6.6	11,730	-0.06%
2024/01/18	5.5	26.25	0.7	26.40	26.20	4.8	11,764	0.04%
2024/01/17	27.8	26.26	0	0.00	26.10	27.8	11,754	0.24%
2024/01/16	116.4	26.59	12	26.50	26.50	104.4	11,459	0.91%	大買/鉅額交易
2024/01/15	6.1	26.87	0	0.00	26.80	6.1	11,258	0.05%
2024/01/12	14.1	26.94	0.5	27.00	26.90	13.7	11,395	0.12%
2024/01/11	0	0.00	1	27.15	27.05	-1	11,438	-0.01%
2024/01/10	4.1	27.00	16.1	26.97	26.90	-12.1	11,439	-0.11%
2024/01/09	0.5	27.15	0	0.00	27.05	0.5	11,468	0.00%
2024/01/08	0	0.00	19	27.26	27.25	-19	11,481	-0.17%
2024/01/05	5	27.03	1	27.20	27.00	4	11,476	0.03%
2024/01/04	3	26.98	0	0.00	27.00	3	11,549	0.03%
2024/01/03	8.1	26.97	1	26.95	27.00	7.1	11,752	0.06%
2024/01/02	5	27.29	11.2	27.35	27.25	-6.2	11,700	-0.05%
2023/12/29	2	27.33	1	27.35	27.40	1	11,710	0.01%
2023/12/28	2.5	27.14	16	27.22	27.45	-13.5	11,986	-0.11%
2023/12/27	0	0.00	1	27.05	27.20	-1	11,954	-0.01%
2023/12/26	0	0.00	28.2	26.87	27.00	-28.2	11,949	-0.24%
2023/12/25	2.8	26.81	6.8	26.85	26.85	-4	11,980	-0.03%
2023/12/22	9.1	26.77	28	26.70	26.75	-18.9	12,098	-0.16%
2023/12/21	8.1	26.78	0	0.00	26.80	8.1	12,206	0.07%
2023/12/20	25.3	26.96	0.7	27.00	26.90	24.7	12,190	0.20%
2023/12/19	4.2	27.23	0	0.00	27.20	4.2	12,031	0.04%
2023/12/18	7.1	27.40	6.2	27.41	27.50	0.8	12,109	0.01%
2023/12/15	2.1	27.45	2	27.60	27.35	0.1	12,182	0.00%
2023/12/14	12.2	27.60	164	27.65	27.60	-151.8	11,961	-1.27%	大賣/鉅額交易
2023/12/13	6.3	27.34	2.2	27.45	27.40	4.1	11,858	0.03%
2023/12/12	3.9	27.50	4	27.49	27.50	-0.1	12,137	0.00%
2023/12/11	16	27.50	10.6	27.46	27.55	5.4	12,210	0.04%
2023/12/08	0	27.55	0	0.00	27.60	0	12,224	0.00%
2023/12/07	3.1	27.47	22	27.46	27.45	-18.9	12,328	-0.15%
2023/12/05	0	0.00	0.2	27.40	27.35	-0.2	12,239	0.00%
2023/12/04	0.5	27.36	1	27.35	27.35	-0.5	12,220	0.00%
2023/12/01	3.2	27.46	0	0.00	27.35	3.2	12,174	0.03%
2023/11/30	0	0.00	3	27.65	27.70	-3	12,014	-0.02%
2023/11/29	0	27.50	0	0.00	27.50	0	11,585	0.00%
2023/11/28	0.3	27.70	0.3	27.60	27.60	0	11,458	0.00%
2023/11/27	3.1	27.65	0.1	27.75	27.45	3	11,698	0.03%
2023/11/24	5	27.90	23.6	27.63	27.65	-18.5	11,623	-0.16%
2023/11/22	0	27.70	10.1	27.69	27.70	-10.1	11,480	-0.09%
2023/11/21	0	0.00	11	27.79	27.85	-11	11,594	-0.09%
2023/11/20	20.1	27.40	0.2	27.40	27.45	20	11,446	0.17%
2023/11/17	5.1	27.55	7.4	27.58	27.55	-2.3	11,503	-0.02%
2023/11/16	6	27.31	5.3	27.39	27.50	0.7	11,395	0.01%
2023/11/15	0	0.00	12.5	27.12	27.15	-12.5	11,271	-0.11%
2023/11/14	0	26.90	4	26.91	26.95	-4	11,277	-0.04%
2023/11/13	1.2	26.85	0	0.00	26.90	1.2	11,486	0.01%
2023/11/10	0	26.85	3.7	26.86	26.85	-3.7	11,695	-0.03%
2023/11/09	0.1	26.81	0	0.00	26.80	0.1	11,906	0.00%
2023/11/08	2	26.80	5.3	26.85	26.85	-3.2	12,160	-0.03%
2023/11/07	0	26.85	11.1	26.85	26.85	-11.1	12,848	-0.09%
2023/11/06	0.8	26.90	31	26.80	26.90	-30.2	13,334	-0.23%
2023/11/03	1	26.50	56	26.45	26.70	-55	13,520	-0.41%
2023/11/02	0	0.00	1.7	26.37	26.35	-1.7	13,641	-0.01%
2023/11/01	1.3	26.01	17.1	26.20	26.15	-15.8	13,861	-0.11%
2023/10/31	3.2	25.92	20	25.90	25.90	-16.8	14,169	-0.12%
2023/10/30	1.7	26.00	0.4	26.00	25.90	1.3	14,466	0.01%
2023/10/27	1.9	26.05	0.4	26.05	26.00	1.6	14,522	0.01%
2023/10/26	5	25.87	0	0.00	25.85	5	14,678	0.03%
2023/10/25	5	25.95	3.3	25.96	25.95	1.7	14,611	0.01%
2023/10/24	3.3	25.99	0	0.00	26.00	3.3	14,735	0.02%
2023/10/23	1.9	26.12	1	26.25	26.00	0.9	14,869	0.01%
2023/10/20	21.3	26.12	0	0.00	26.20	21.3	14,880	0.14%
2023/10/19	3.5	26.52	0	0.00	26.40	3.5	14,692	0.02%
2023/10/18	12.9	26.66	21.3	26.65	26.70	-8.4	14,710	-0.06%
2023/10/17	12.3	26.55	0	0.00	26.65	12.3	14,709	0.08%
2023/10/16	2	26.60	0	0.00	26.75	2	14,736	0.01%
2023/10/13	3.1	26.77	0	26.85	26.70	3.1	14,838	0.02%
2023/10/12	2	26.95	0	0.00	27.00	2	14,904	0.01%
2023/10/11	40.1	26.73	0.7	26.70	26.85	39.3	14,925	0.26%
2023/10/06	0.4	26.40	1	26.50	26.55	-0.6	14,759	0.00%
2023/10/05	0.6	26.30	0	26.20	26.20	0.6	14,787	0.00%
2023/10/04	17.7	26.06	20	26.20	26.00	-2.3	14,770	-0.02%
2023/10/03	7.4	26.44	0	0.00	26.40	7.4	14,554	0.05%
2023/10/02	2	26.50	0	0.00	26.55	2	14,675	0.01%
2023/09/28	5.4	26.53	2	26.50	26.55	3.4	14,899	0.02%
2023/09/27	5.2	26.45	0	0.00	26.50	5.2	14,900	0.03%
2023/09/26	6.8	26.57	0	0.00	26.55	6.8	14,850	0.05%
2023/09/25	0	0.00	0.8	26.95	26.90	-0.8	14,744	-0.01%
2023/09/22	0.1	26.75	0	0.00	26.65	0.1	14,802	0.00%
2023/09/21	8.6	26.58	0	0.00	26.55	8.6	14,822	0.06%
2023/09/20	2.4	26.92	0.9	27.10	27.00	1.4	14,912	0.01%
2023/09/19	0.1	27.10	0	0.00	27.10	0.1	14,854	0.00%
2023/09/18	1	27.00	4.8	26.92	27.00	-3.8	14,960	-0.03%
2023/09/15	22.2	26.80	1	26.80	26.90	21.2	15,054	0.14%
2023/09/14	0.9	27.10	1	26.90	27.10	-0.1	14,807	0.00%
2023/09/13	1	26.65	0	0.00	26.75	1	14,706	0.01%
2023/09/12	0	0.00	1	26.70	26.75	-1	14,916	-0.01%
2023/09/11	6	26.48	0	0.00	26.60	6	14,954	0.04%
2023/09/08	0.4	26.61	0.1	26.65	26.55	0.3	14,958	0.00%
2023/09/07	5.1	26.45	1	26.50	26.45	4.1	15,063	0.03%
2023/09/06	8.3	26.42	0	0.00	26.40	8.3	15,125	0.05%
2023/09/05	16.1	26.58	0	0.00	26.60	16.1	15,065	0.11%
2023/09/04	11	26.55	0	26.65	26.60	11	15,105	0.07%
2023/09/01	8.8	26.50	12	26.35	26.45	-3.2	15,193	-0.02%
2023/08/31	13.4	26.48	0.1	26.60	26.30	13.3	15,220	0.09%
2023/08/30	9	26.63	7	26.67	26.70	2	14,856	0.01%
2023/08/29	12.5	26.59	0	0.00	26.70	12.5	14,995	0.08%
2023/08/28	0	26.70	1	26.55	26.55	-1	15,349	-0.01%
2023/08/25	15.1	26.38	1.5	26.33	26.25	13.6	16,008	0.09%
2023/08/24	0.2	26.50	1	26.45	26.45	-0.8	16,016	0.00%
2023/08/23	4	26.33	0.1	26.35	26.30	3.9	15,980	0.02%
2023/08/22	3	26.25	0	0.00	26.25	3	15,982	0.02%
2023/08/21	0.2	26.35	0	0.00	26.25	0.2	16,085	0.00%
2023/08/18	601	26.49	4	26.51	26.20	597	16,093	3.71%	大買/鉅額交易
2023/08/17	3.3	25.99	0	0.00	26.10	3.3	16,002	0.02%
2023/08/16	5.6	26.11	22	26.10	26.10	-16.5	15,857	-0.10%
2023/08/15	16.5	26.61	7	26.66	26.50	9.5	15,730	0.06%
2023/08/14	36.7	26.97	20	26.78	26.85	16.7	15,664	0.11%
2023/08/11	70.5	27.40	1	27.75	27.20	69.5	15,622	0.44%
2023/08/10	11.1	29.16	83.1	29.22	29.25	-72	14,981	-0.48%
2023/08/09	6	28.98	23.2	29.14	29.15	-17.2	14,518	-0.12%
2023/08/08	1.1	28.99	0	0.00	28.85	1.1	14,259	0.01%
2023/08/07	2.1	28.93	0	0.00	28.95	2.1	14,089	0.02%
2023/08/04	2.9	28.82	0	0.00	28.75	2.9	13,884	0.02%
2023/08/02	34.3	28.91	3	28.98	28.90	31.3	13,674	0.23%
2023/08/01	6.1	29.10	5.6	29.10	29.25	0.5	13,459	0.00%
2023/07/31	6.1	29.15	1.1	29.18	29.05	4.9	13,406	0.04%
2023/07/28	0	0.00	1	28.85	28.80	-1	13,397	-0.01%
2023/07/27	2.1	28.70	0	0.00	28.70	2.1	13,514	0.02%
2023/07/26	2	28.65	6	28.66	28.70	-4	13,506	-0.03%
2023/07/25	1.1	28.24	0	0.00	28.35	1.1	13,371	0.01%
2023/07/24	0.2	28.13	2.1	28.15	28.05	-1.8	13,347	-0.01%
2023/07/21	2.1	28.30	2.2	28.28	28.20	-0.1	13,466	0.00%
2023/07/20	0.1	28.25	2	28.25	28.30	-2	13,569	-0.01%
2023/07/19	0.1	28.21	21.3	28.40	28.15	-21.2	13,525	-0.16%
2023/07/18	1	28.40	1	28.35	28.30	0	13,445	0.00%
2023/07/17	0	0.00	5.3	28.21	28.25	-5.3	13,284	-0.04%
2023/07/14	0.4	28.00	8	28.04	28.15	-7.6	13,188	-0.06%
2023/07/13	0	27.91	1	27.95	27.90	-1	13,078	-0.01%
2023/07/12	1	27.85	2	27.90	27.90	-1	13,048	-0.01%
2023/07/11	21.5	27.75	7	27.76	27.80	14.5	13,029	0.11%
2023/07/10	10.1	27.33	0	0.00	27.30	10.1	12,990	0.08%
2023/07/07	6.6	27.20	10	27.25	27.20	-3.4	12,914	-0.03%
2023/07/06	24.4	27.65	51	27.49	27.40	-26.6	12,789	-0.21%
2023/07/05	1	27.80	1	27.75	27.80	0	12,500	0.00%
2023/07/04	10.5	27.68	0	0.00	27.80	10.5	12,439	0.08%
2023/07/03	2.1	27.73	5.1	27.75	27.70	-3	12,482	-0.02%
2023/06/30	3	27.62	0	0.00	27.65	3	12,546	0.02%
2023/06/29	0	27.70	0	27.70	27.70	0	12,489	0.00%
2023/06/28	3.1	27.58	0	0.00	27.65	3.1	12,480	0.02%
2023/06/27	6	27.73	10.2	27.76	27.70	-4.2	12,251	-0.03%
2023/06/26	1.3	27.79	5	27.75	27.75	-3.8	12,265	-0.03%
2023/06/21	1	27.90	8	27.91	27.90	-7	12,181	-0.06%
2023/06/20	2	27.75	1	27.80	27.80	1	12,192	0.01%
2023/06/19	0	27.65	0	0.00	27.80	0	12,148	0.00%
2023/06/16	6.3	27.72	0	0.00	27.60	6.3	12,157	0.05%
2023/06/15	12.3	27.70	0	0.00	27.70	12.3	12,060	0.10%
2023/06/14	2.3	27.90	0.1	28.00	27.85	2.2	12,098	0.02%
2023/06/13	4.3	27.90	0.2	27.95	27.90	4.2	12,293	0.03%
2023/06/12	12.2	28.02	0	28.00	27.90	12.2	12,397	0.10%
2023/06/09	5	27.95	0.1	27.95	27.95	4.9	12,589	0.04%
2023/06/08	1	27.90	2	27.88	27.95	-1	12,812	-0.01%
2023/06/07	2	27.80	1	27.85	27.90	1	12,920	0.01%
2023/06/06	15.1	27.75	0	0.00	27.75	15.1	12,970	0.12%
2023/06/05	2	27.85	0	0.00	27.75	2	12,977	0.02%
2023/06/02	15.1	27.66	2	27.65	27.60	13.1	12,869	0.10%
2023/06/01	72.1	27.72	40	27.73	27.65	32.1	12,829	0.25%
2023/05/31	1.1	28.05	12.8	28.06	28.10	-11.7	12,634	-0.09%
2023/05/30	6.1	28.00	3.1	28.05	28.10	3	12,213	0.02%
2023/05/29	0	0.00	42	28.00	28.00	-42	12,487	-0.34%
2023/05/26	31	27.70	1.3	27.78	27.75	29.7	13,131	0.23%
2023/05/25	33	27.75	1	27.70	27.75	32	13,228	0.24%
2023/05/24	2.3	27.90	0	0.00	28.00	2.3	13,321	0.02%
2023/05/23	5.1	28.00	1.1	28.05	28.15	3.9	13,239	0.03%
2023/05/22	0.1	28.05	0	0.00	28.00	0.1	13,275	0.00%
2023/05/19	3	28.00	0	0.00	28.10	3	13,337	0.02%
2023/05/18	10	27.95	5	28.00	28.05	5	13,359	0.04%
2023/05/17	1	27.80	21	27.71	27.90	-20	13,333	-0.15%
2023/05/16	0.1	27.45	11	27.48	27.55	-10.9	13,251	-0.08%
2023/05/15	2.3	27.19	7.7	27.30	27.40	-5.4	13,290	-0.04%
2023/05/12	1.9	27.33	1	27.25	27.25	0.9	13,371	0.01%
2023/05/11	3.1	27.50	1	27.40	27.50	2.1	13,383	0.02%
2023/05/10	0	0.00	0	27.55	27.50	0	13,390	0.00%
2023/05/09	0	0.00	3	27.52	27.55	-3	13,446	-0.02%
2023/05/08	2	27.40	1.1	27.31	27.40	0.9	13,541	0.01%
2023/05/05	1	27.05	0	0.00	27.10	1	13,588	0.01%
2023/05/04	2	26.95	0	0.00	27.05	2	13,797	0.01%
2023/05/03	2.4	27.06	0.3	27.00	26.95	2.1	13,896	0.01%
2023/05/02	4	27.16	3	27.17	27.20	1	14,475	0.01%
2023/04/27	2.1	26.95	0	0.00	27.00	2.1	15,111	0.01%
2023/04/26	1.9	26.95	12	27.00	27.05	-10.1	15,197	-0.07%
2023/04/25	0	26.88	10	27.00	26.90	-10	15,143	-0.07%
2023/04/24	0	0.00	0.9	26.90	26.95	-0.9	15,189	-0.01%
2023/04/21	0	26.75	0	0.00	26.90	0	15,471	0.00%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/19	0	26.85	0	0.00	26.85	0	15,900	0.00%
2023/04/18	0	26.75	1	26.85	26.90	-1	15,936	-0.01%
2023/04/17	2.1	26.75	0	0.00	26.75	2.1	16,033	0.01%
2023/04/14	0.1	26.79	20	26.71	26.85	-19.9	16,040	-0.12%
2023/04/13	0.3	26.70	1	26.75	26.75	-0.7	16,146	0.00%
2023/04/12	0.1	26.65	0	0.00	26.70	0.1	16,240	0.00%
2023/04/11	0	0.00	2	26.60	26.65	-2	16,365	-0.01%
2023/04/10	0	26.55	0.1	26.59	26.55	-0.1	16,346	0.00%
2023/04/07	2	26.53	0	0.00	26.50	2	16,357	0.01%
2023/04/06	0	0.00	5	26.46	26.60	-5	16,385	-0.03%
2023/03/30	0.9	26.40	0	0.00	26.40	0.9	16,244	0.01%
2023/03/27	0	0.00	5	26.35	26.35	-5	16,325	-0.03%
2023/03/24	2	26.25	1	26.40	26.35	1	16,501	0.01%
2023/03/23	0	26.30	2	26.30	26.40	-2	16,490	-0.01%
2023/03/22	2	26.08	0	0.00	26.20	2	16,504	0.01%
2023/03/20	2.1	25.53	7.5	25.65	25.65	-5.4	16,642	-0.03%
2023/03/17	10.3	25.86	2	25.83	25.80	8.3	16,569	0.05%
2023/03/16	3.3	25.71	99	25.72	25.80	-95.7	16,434	-0.58%
2023/03/15	5.1	26.00	0	0.00	25.90	5.1	16,402	0.03%
2023/03/14	11.3	26.05	2.6	26.05	26.00	8.7	16,502	0.05%
2023/03/13	3.5	26.25	2	26.33	26.25	1.5	16,301	0.01%
2023/03/10	16.3	26.38	1.5	26.47	26.35	14.8	16,140	0.09%
2023/03/09	0.1	26.60	0	0.00	26.65	0.1	16,124	0.00%
2023/03/08	7.3	26.63	1.1	26.71	26.75	6.1	16,685	0.04%
2023/03/07	0.9	26.70	2	26.55	26.70	-1.1	16,765	-0.01%
2023/03/06	1	26.55	1.1	26.45	26.45	0	16,949	0.00%
2023/03/03	4	26.33	0	0.00	26.35	4	16,939	0.02%
2023/03/02	17.2	26.42	1	26.30	26.30	16.2	16,937	0.10%
2023/03/01	1.2	26.59	5	26.58	26.60	-3.8	16,798	-0.02%
2023/02/24	5.2	26.90	3	26.95	26.80	2.2	16,412	0.01%
2023/02/23	3	26.93	5.1	26.95	27.05	-2.1	15,735	-0.01%
2023/02/22	5.1	26.74	6	26.83	26.95	-0.9	15,670	-0.01%
2023/02/21	2	26.75	2	26.75	26.70	0	15,499	0.00%
2023/02/20	0.1	26.75	6	26.70	26.75	-5.9	15,648	-0.04%
2023/02/17	19.3	26.47	1	26.50	26.50	18.3	15,627	0.12%
2023/02/16	2	26.65	0	0.00	26.55	2	15,691	0.01%
2023/02/15	5.1	26.51	0	0.00	26.45	5.1	15,819	0.03%
2023/02/14	11	26.65	6	26.65	26.70	5	15,762	0.03%
2023/02/13	3	26.38	20	26.38	26.60	-17	15,693	-0.11%
2023/02/10	0	0.00	5.1	26.33	26.35	-5.1	15,634	-0.03%
2023/02/09	0	0.00	22.2	26.15	26.15	-22.2	15,601	-0.14%
2023/02/08	5.1	26.11	0	0.00	26.10	5.1	15,647	0.03%
2023/02/07	6	26.11	5	26.05	26.10	1	15,721	0.01%
2023/02/06	1	26.05	20	26.10	26.05	-19	15,680	-0.12%
2023/02/03	4.2	26.12	2	26.10	26.20	2.2	15,560	0.01%
2023/02/02	14	26.19	0	0.00	26.15	14	15,462	0.09%
2023/02/01	7.8	26.12	4	26.28	26.30	3.8	15,246	0.03%
2023/01/31	45.5	26.28	0.3	26.30	26.10	45.2	15,176	0.30%
2023/01/30	11.2	26.67	2	27.08	26.90	9.2	14,530	0.06%
2023/01/17	0.1	26.75	28	26.83	26.75	-27.9	14,000	-0.20%
2023/01/16	3.1	26.67	12.2	26.68	26.70	-9.1	14,044	-0.07%
2023/01/13	33	26.47	29	26.59	26.45	4	14,017	0.03%
2023/01/12	22.6	26.51	13	26.50	26.45	9.5	14,308	0.07%
2023/01/11	44.2	26.79	20	26.80	26.80	24.2	14,215	0.17%
2023/01/10	12.1	27.09	16.1	26.97	27.10	-4	14,050	-0.03%
2023/01/09	1.1	26.76	57.3	26.95	27.00	-56.2	14,075	-0.40%
2023/01/06	2.1	26.40	10	26.45	26.50	-7.9	13,996	-0.06%
2023/01/05	0	0.00	0.1	26.35	26.50	-0.1	14,269	0.00%
2023/01/04	0	26.25	0	0.00	26.25	0	14,219	0.00%
2023/01/03	4.1	26.15	0	0.00	26.30	4.1	14,570	0.03%
2022/12/30	3.5	26.45	34.9	26.55	26.50	-31.4	14,499	-0.22%
2022/12/29	3.2	26.05	0.5	26.15	26.10	2.7	14,570	0.02%
2022/12/28	0.1	26.28	0.5	26.25	26.25	-0.5	14,600	0.00%
2022/12/27	3.1	26.40	7.2	26.50	26.50	-4.2	14,844	-0.03%
2022/12/26	0.1	26.34	0.5	26.30	26.40	-0.4	15,067	0.00%
2022/12/23	0.1	26.30	0	26.30	26.30	0	15,320	0.00%
2022/12/22	2	26.25	12	26.30	26.40	-10	15,528	-0.06%
2022/12/21	0.1	26.25	6.1	26.21	26.30	-6	15,797	-0.04%
2022/12/20	6.1	26.42	23	26.33	26.30	-17	15,983	-0.11%
2022/12/19	0.2	26.20	2	26.10	26.30	-1.9	16,092	-0.01%
2022/12/16	5	26.29	0	0.00	26.20	5	16,053	0.03%
2022/12/15	0	26.25	2.1	26.21	26.40	-2.1	16,007	-0.01%
2022/12/14	1.1	26.39	1.1	26.40	26.35	0	16,169	0.00%
2022/12/13	12.6	26.19	0	0.00	26.00	12.6	16,162	0.08%
2022/12/12	0.5	26.25	5.2	26.27	26.40	-4.7	16,068	-0.03%
2022/12/09	0.6	26.34	318	26.35	26.20	-317.4	16,567	-1.92%	大賣/鉅額交易
2022/12/08	1.1	26.06	0.8	26.05	26.30	0.3	16,548	0.00%
2022/12/07	0	26.15	39.3	26.22	26.15	-39.3	16,571	-0.24%
2022/12/06	0	26.05	13	25.96	25.90	-13	16,461	-0.08%
2022/12/05	21.1	25.90	5.1	25.95	25.90	16.1	16,290	0.10%
2022/12/02	42.1	25.84	20	25.85	25.85	22.1	16,262	0.14%
2022/12/01	20.1	26.50	0	26.15	26.20	20.1	16,286	0.12%
2022/11/30	1	26.15	3	26.42	26.20	-2	16,261	-0.01%
2022/11/29	251	25.90	4	26.13	26.20	247	15,636	1.58%	大買/鉅額交易
2022/11/28	13.1	25.55	25	25.85	25.85	-11.9	15,494	-0.08%
2022/11/25	0.1	25.73	29	25.73	25.90	-28.9	15,448	-0.19%
2022/11/24	6.1	25.40	4	25.65	25.60	2.1	15,343	0.01%
2022/11/23	3	25.50	8.1	25.54	25.45	-5.1	15,251	-0.03%
2022/11/22	0.2	25.35	0	0.00	25.30	0.2	15,217	0.00%
2022/11/21	0	25.25	13.2	25.25	25.35	-13.2	15,132	-0.09%
2022/11/18	6.4	25.24	0.1	25.30	25.30	6.3	15,085	0.04%
2022/11/17	7	25.39	0.1	25.55	25.55	7	14,982	0.05%
2022/11/16	8.1	25.65	7	25.56	25.70	1.1	15,010	0.01%
2022/11/15	20	25.90	19.9	25.88	25.90	0.1	14,833	0.00%
2022/11/14	285	25.82	0	0.00	25.80	285	14,741	1.93%	大買/鉅額交易
2022/11/11	13	25.53	10.4	25.74	25.90	2.6	14,501	0.02%
2022/11/10	6.3	25.11	4	25.29	25.15	2.3	14,332	0.02%
2022/11/09	255	25.29	0	0.00	25.30	255	14,352	1.78%	大買/鉅額交易
2022/11/08	3.7	25.06	12.1	24.98	25.10	-8.4	14,290	-0.06%
2022/11/07	1	24.85	2	25.05	24.95	-1	14,254	-0.01%
2022/11/04	9	24.52	10.2	24.83	24.95	-1.2	14,308	-0.01%
2022/11/03	15.1	24.37	2	24.45	24.55	13.1	14,262	0.09%
2022/11/02	2	24.78	0.2	24.80	24.75	1.8	14,218	0.01%
2022/11/01	15	24.70	12.2	24.82	24.90	2.8	14,409	0.02%
2022/10/31	0	0.00	18.1	24.79	24.75	-18.1	14,436	-0.13%
2022/10/28	0.1	24.59	4.6	24.70	24.55	-4.5	14,652	-0.03%
2022/10/27	29	24.84	0.1	24.70	24.60	28.9	14,850	0.19%
2022/10/26	30	24.88	9	24.82	24.85	21	14,932	0.14%
2022/10/25	11	24.42	1	24.60	24.75	10	14,979	0.07%
2022/10/24	0.2	24.45	0	0.00	24.50	0.2	15,161	0.00%
2022/10/21	2	24.15	6	24.25	24.15	-4	15,163	-0.03%
2022/10/20	5.7	23.50	0	0.00	23.75	5.7	15,189	0.04%
2022/10/19	4.2	23.88	2	23.75	23.75	2.2	14,930	0.01%
2022/10/18	14.5	24.04	0	0.00	24.05	14.5	14,910	0.10%
2022/10/17	209.1	24.08	1	24.10	24.00	208.1	14,972	1.39%	大買/鉅額交易
2022/10/14	8.2	24.40	10.2	24.42	24.45	-2	14,912	-0.01%
2022/10/13	14.6	24.49	37	24.52	24.55	-22.4	14,869	-0.15%
2022/10/12	15	25.02	4	24.96	25.15	11	14,573	0.08%
2022/10/11	8.6	25.01	1	24.95	25.00	7.6	14,633	0.05%
2022/10/07	2.9	25.52	0	0.00	25.50	2.9	14,359	0.02%
2022/10/06	0.1	25.65	3	25.60	25.80	-3	14,317	-0.02%
2022/10/05	2.1	25.48	3	25.55	25.45	-0.9	14,397	-0.01%
2022/10/04	5.1	25.53	2	25.45	25.55	3.1	14,411	0.02%
2022/10/03	2.8	25.64	1	25.55	25.65	1.8	14,232	0.01%
2022/09/30	10.3	26.13	7.2	26.15	26.00	3.1	14,164	0.02%
2022/09/29	26.2	26.35	0	0.00	26.35	26.2	14,154	0.18%
2022/09/28	2.6	26.26	85	26.40	26.35	-82.4	14,075	-0.59%
2022/09/27	202.1	26.40	10.5	26.21	26.60	191.6	13,907	1.38%	大買/鉅額交易
2022/09/26	1	26.35	5.1	26.30	26.25	-4.1	13,928	-0.03%
2022/09/23	2	26.67	10	26.65	26.65	-8	14,030	-0.06%
2022/09/22	0.1	26.53	10	26.45	26.50	-9.9	14,280	-0.07%
2022/09/21	40.5	26.68	68	26.77	26.75	-27.5	14,397	-0.19%
2022/09/20	3	26.57	0	0.00	26.50	3	14,439	0.02%
2022/09/19	208	26.72	5	26.82	26.60	203	14,574	1.39%	大買/鉅額交易
2022/09/16	5	26.87	42	26.82	26.90	-37	14,830	-0.25%
2022/09/15	50	26.58	3.5	26.56	26.45	46.5	14,670	0.32%
2022/09/14	11.7	26.47	16	26.54	26.40	-4.3	14,859	-0.03%
2022/09/13	20	26.70	11	26.85	26.75	9	15,390	0.06%
2022/09/12	0	0.00	36	26.67	26.80	-36	15,786	-0.23%
2022/09/08	202	26.44	10.1	26.35	26.45	192	16,168	1.19%	大買/鉅額交易
2022/09/07	25.2	26.35	9	26.23	26.20	16.2	16,563	0.10%
2022/09/06	6.2	26.55	10	26.66	26.60	-3.8	16,710	-0.02%
2022/09/05	0	0.00	24	26.45	26.45	-24	16,861	-0.14%
2022/09/02	1.1	26.31	0	0.00	26.15	1.1	17,023	0.01%
2022/09/01	43	26.23	0	0.00	26.30	43	17,117	0.25%
2022/08/31	2.2	26.37	3.9	26.46	26.55	-1.7	17,015	-0.01%
2022/08/30	0	26.30	0.1	26.50	26.35	0	17,038	0.00%
2022/08/29	0.1	26.43	0	26.55	26.35	0.1	17,074	0.00%
2022/08/26	2.1	26.60	24	26.69	26.65	-21.9	17,112	-0.13%
2022/08/25	4	26.59	1	26.50	26.55	3	17,237	0.02%
2022/08/24	6	26.10	24	26.13	26.25	-18	17,596	-0.10%
2022/08/23	20	26.24	0	0.00	26.15	20	18,826	0.11%
2022/08/22	0	26.60	11	26.55	26.60	-11	19,109	-0.06%
2022/08/19	0	26.65	5	26.65	26.80	-5	19,335	-0.03%
2022/08/18	2	26.75	5	26.70	26.80	-3	19,534	-0.02%
2022/08/17	7	26.69	8.2	26.66	26.80	-1.2	19,732	-0.01%
2022/08/16	3	26.50	13.1	26.61	26.55	-10.1	19,947	-0.05%
2022/08/15	191	26.59	13.5	26.52	26.60	177.5	20,364	0.87%	大買/鉅額交易
2022/08/12	6.1	26.62	4.4	26.58	26.65	1.6	20,639	0.01%
2022/08/11	56	26.70	9	26.69	26.80	47	20,912	0.22%
2022/08/10	2	26.25	9	26.24	26.30	-7	21,162	-0.03%
2022/08/09	4	25.88	1.3	25.69	25.90	2.7	21,187	0.01%
2022/08/08	17.1	25.46	11	25.40	25.45	6.1	21,340	0.03%
2022/08/05	8	25.60	1	25.65	25.65	7	21,289	0.03%
2022/08/04	10	25.48	1	25.55	25.55	9	21,507	0.04%
2022/08/03	3	26.82	1.2	26.84	26.95	1.8	21,404	0.01%
2022/08/02	5.4	26.79	18	26.96	26.95	-12.6	21,427	-0.06%
2022/08/01	1	26.95	21.2	27.04	27.00	-20.2	21,415	-0.09%
2022/07/29	1.1	26.81	73.6	26.95	27.00	-72.5	21,474	-0.34%
2022/07/28	31	26.70	24.1	26.65	26.75	7	21,233	0.03%
2022/07/27	0.1	26.45	0	0.00	26.35	0.1	21,094	0.00%
2022/07/26	8	25.90	5.5	26.00	25.90	2.5	20,974	0.01%
2022/07/25	15	25.96	2	25.90	26.00	13	20,901	0.06%
2022/07/22	10	25.75	1.1	25.75	25.75	8.9	21,003	0.04%
2022/07/21	0	25.40	2	25.05	25.50	-2	20,972	-0.01%
2022/07/20	3	24.95	0	0.00	25.00	3	21,046	0.01%
2022/07/19	0	0.00	10	25.10	25.05	-10	21,077	-0.05%
2022/07/18	53.1	25.05	0	0.00	25.05	53.1	21,225	0.25%
2022/07/15	19.6	24.80	2	24.80	24.70	17.6	21,225	0.08%
2022/07/14	0.4	25.27	1	25.20	25.20	-0.6	21,294	0.00%
2022/07/13	13	25.20	5	25.10	25.30	8	21,346	0.04%
2022/07/12	8.2	24.48	22.3	24.46	24.50	-14	21,402	-0.07%
2022/07/11	101	25.40	3	25.33	25.30	98	21,405	0.46%	大買/
2022/07/08	5	25.60	0.7	25.80	25.50	4.3	21,700	0.02%
2022/07/07	1.1	25.60	0	0.00	25.55	1.1	21,745	0.00%
2022/07/06	2.1	25.90	7	25.66	25.60	-4.9	21,680	-0.02%
2022/07/05	4.1	26.10	15	25.98	25.95	-10.9	21,855	-0.05%
2022/07/04	1.1	25.85	1	25.95	25.90	0.1	21,929	0.00%
2022/07/01	10	25.78	17	25.72	25.80	-6.9	22,193	-0.03%
2022/06/30	2	26.15	18	26.23	26.20	-16	22,426	-0.07%
2022/06/29	4	26.20	0.1	26.35	26.35	4	22,269	0.02%
2022/06/28	15	26.36	1	26.55	26.45	14	22,321	0.06%
2022/06/27	0	0.00	50	26.45	26.45	-50	22,337	-0.22%
2022/06/24	0	26.32	2	26.40	26.40	-2	22,154	-0.01%
2022/06/23	6	26.15	46.5	26.43	26.25	-40.5	21,934	-0.18%
2022/06/22	12	26.17	4	26.44	26.30	8	21,769	0.04%
2022/06/21	10	26.43	40.4	26.46	26.40	-30.4	21,655	-0.14%
2022/06/20	68	26.24	13	26.10	25.80	55	21,249	0.26%
2022/06/17	22.3	25.92	11	26.26	25.85	11.3	20,924	0.05%
2022/06/16	232	26.40	306.1	26.49	26.40	-74	20,568	-0.36%	大買/大賣/
2022/06/15	5	26.41	25	26.46	26.40	-20	20,682	-0.10%
2022/06/14	2	26.45	1	26.35	26.50	1	20,708	0.00%
2022/06/13	437.1	26.10	13	26.13	26.20	424.1	20,681	2.05%	大買/鉅額交易
2022/06/10	10.1	26.29	0	0.00	26.20	10.1	20,562	0.05%
2022/06/09	18.1	26.42	11	26.45	26.40	7.1	20,562	0.03%
2022/06/08	4.1	26.49	0.8	26.50	26.45	3.3	20,569	0.02%
2022/06/07	2	26.35	1	26.45	26.45	1	20,624	0.00%
2022/06/06	18	26.21	7	26.38	26.35	11	20,684	0.05%
2022/06/02	0.1	26.45	8	26.46	26.40	-7.9	20,909	-0.04%
2022/06/01	48	26.84	0	0.00	26.50	48	21,246	0.23%
2022/05/31	40.2	26.55	30	27.22	27.35	10.2	20,960	0.05%
2022/05/30	5	26.95	7	26.95	26.95	-2	19,744	-0.01%
2022/05/27	0	26.55	6	26.47	26.55	-6	19,459	-0.03%
2022/05/26	5	26.21	6	26.25	26.25	-1	19,429	-0.01%
2022/05/25	15	26.36	0	0.00	26.35	15	19,678	0.08%
2022/05/24	6	26.55	8	26.44	26.50	-2	19,804	-0.01%
2022/05/23	7	25.92	0.2	26.50	26.25	6.8	19,567	0.03%
2022/05/20	6.4	25.92	0.3	26.05	26.20	6.1	19,291	0.03%
2022/05/19	1.2	25.73	0	0.00	25.80	1.2	19,053	0.01%
2022/05/18	28	26.40	3.1	26.36	26.35	24.9	18,812	0.13%
2022/05/17	9	25.54	250	25.65	25.50	-241	18,588	-1.30%	大賣/鉅額交易
2022/05/16	5.1	25.48	0.2	25.75	25.70	4.9	18,547	0.03%
2022/05/13	7.4	25.54	20.2	25.66	25.60	-12.8	18,389	-0.07%
2022/05/12	64.2	25.90	35	25.70	25.50	29.2	18,420	0.16%
2022/05/11	22	26.32	68	26.32	26.35	-46	18,171	-0.25%
2022/05/10	200	26.30	44	26.08	26.35	156	18,077	0.86%	大買/鉅額交易
2022/05/09	38.2	26.15	58	26.17	26.10	-19.8	18,003	-0.11%
2022/05/06	13.3	26.62	0	0.00	26.85	13.3	18,006	0.07%
2022/05/05	23.1	27.17	2	27.30	27.10	21.1	18,118	0.12%
2022/05/04	7.1	27.40	10	27.55	27.40	-2.9	18,084	-0.02%
2022/05/03	7	27.54	7	27.60	27.50	0	18,343	0.00%
2022/04/29	10	27.60	20	27.85	27.80	-10	18,470	-0.05%
2022/04/28	14.3	27.44	6	27.58	27.60	8.3	18,634	0.04%
2022/04/27	3.1	27.70	8	27.74	27.65	-4.9	18,543	-0.03%
2022/04/26	0	28.05	4.2	28.00	28.00	-4.1	18,531	-0.02%
2022/04/25	2	27.58	1	27.60	27.60	1	18,432	0.01%
2022/04/22	13	27.80	2	27.80	27.95	11	18,353	0.06%
2022/04/21	12	27.73	0	0.00	27.70	12	18,387	0.07%
2022/04/20	6	27.62	51	27.76	28.10	-45	18,500	-0.24%
2022/04/19	18	27.86	4	27.85	27.75	14	18,465	0.08%
2022/04/18	25.1	27.65	204	27.93	27.80	-178.9	18,595	-0.96%	大賣/鉅額交易
2022/04/15	24.4	28.45	57	28.46	28.40	-32.6	18,348	-0.18%
2022/04/14	55.2	28.86	236.1	28.68	28.60	-180.8	18,334	-0.99%	大賣/鉅額交易
2022/04/13	24	29.43	76.1	29.59	29.55	-52.1	18,102	-0.29%
2022/04/12	1	29.55	2	29.55	29.60	-1	17,969	-0.01%
2022/04/11	16	29.77	8.1	29.72	29.65	8	17,812	0.04%
2022/04/08	17	29.40	26.7	29.34	29.50	-9.7	17,646	-0.05%
2022/04/07	29.6	29.52	23	29.20	29.10	6.6	17,519	0.04%
2022/04/06	1.1	29.45	14.6	29.35	29.75	-13.5	17,130	-0.08%
2022/04/01	1.6	28.42	1	28.50	28.50	0.5	16,701	0.00%
2022/03/31	7.3	28.46	30.4	28.45	28.45	-23.1	16,554	-0.14%
2022/03/30	3	27.77	21.1	27.90	28.00	-18.1	16,221	-0.11%
2022/03/29	2	27.65	2.3	27.65	27.65	-0.3	15,994	0.00%
2022/03/28	6.3	27.63	151.4	27.61	27.80	-145.1	15,957	-0.91%	大賣/鉅額交易
2022/03/25	0	27.55	4	27.75	27.75	-4	15,883	-0.03%
2022/03/24	12	27.50	8	27.54	27.60	4	15,791	0.03%
2022/03/23	42	27.33	33	27.45	27.50	9	15,821	0.06%
2022/03/22	5	26.91	0	0.00	27.20	5	15,653	0.03%
2022/03/21	215.3	27.14	200	27.00	27.00	15.3	15,565	0.10%	大買/大賣/
2022/03/18	43.1	26.88	158	26.78	27.00	-115	15,517	-0.74%	大賣/鉅額交易
2022/03/17	12	26.48	13	26.67	26.55	-1	15,079	-0.01%
2022/03/16	60	26.03	33.3	26.21	26.30	26.7	14,874	0.18%
2022/03/15	19	25.79	3.1	25.77	25.90	15.9	14,711	0.11%
2022/03/14	90	25.80	4	25.80	25.95	86	14,695	0.59%
2022/03/11	7	25.53	22	25.60	25.60	-15	14,709	-0.10%
2022/03/10	3	25.65	42.1	25.45	25.75	-39.1	14,721	-0.27%
2022/03/09	55	25.10	0.5	25.15	25.10	54.5	14,629	0.37%
2022/03/08	35.7	25.11	7	25.12	25.05	28.7	14,503	0.20%
2022/03/07	25.2	25.40	1.3	25.28	25.50	23.9	14,280	0.17%
2022/03/04	9.4	25.90	0	0.00	26.00	9.4	14,549	0.06%
2022/03/03	5	26.18	0	0.00	26.25	5	14,587	0.03%
2022/03/02	8.1	26.00	101	26.05	26.25	-92.9	14,666	-0.63%	大賣/
2022/03/01	1.1	25.39	15.2	26.04	26.10	-14.1	14,606	-0.10%
2022/02/25	12.2	25.51	2	25.60	25.70	10.2	14,418	0.07%
2022/02/24	36	25.84	17	25.79	25.85	19	13,978	0.14%
2022/02/23	4	26.15	3.1	26.20	26.25	1	13,716	0.01%
2022/02/22	28.6	26.04	4	25.90	26.20	24.6	13,725	0.18%
2022/02/21	0	26.35	3.1	26.30	26.35	-3.1	13,701	-0.02%
2022/02/18	26.2	26.40	2.1	26.41	26.35	24.1	13,812	0.17%
2022/02/17	1	26.50	56	26.55	26.60	-55	13,849	-0.40%
2022/02/16	14	26.35	0	0.00	26.35	14	13,860	0.10%
2022/02/15	11	26.25	1.2	26.31	26.20	9.9	13,890	0.07%
2022/02/14	18.1	26.13	6	26.38	26.40	12.1	13,880	0.09%
2022/02/11	12.1	26.45	0	0.00	26.55	12.1	13,718	0.09%
2022/02/10	106.6	26.45	1	26.50	26.60	105.6	13,790	0.77%	大買/鉅額交易
2022/02/09	230	26.52	237.2	26.21	26.55	-7.2	13,764	-0.05%	大買/大賣/
2022/02/08	63.1	26.11	5.7	26.12	26.20	57.4	13,636	0.42%
2022/02/07	23	25.59	17.1	25.50	25.75	5.9	13,397	0.04%
2022/01/26	2.9	25.12	1	25.15	25.15	1.9	13,050	0.01%
2022/01/25	44.1	24.87	5	24.96	25.10	39	13,017	0.30%
2022/01/24	5.6	24.98	0	0.00	25.15	5.6	12,765	0.04%
2022/01/21	25	25.14	59	25.09	25.20	-34	12,770	-0.27%
2022/01/20	0.1	25.44	42.5	25.26	25.50	-42.4	12,567	-0.34%
2022/01/19	25.5	25.33	108.1	25.26	25.35	-82.5	12,445	-0.66%	大賣/
2022/01/18	0.3	25.37	63	25.33	25.35	-62.7	12,468	-0.50%
2022/01/17	9.1	25.33	1	25.35	25.35	8.1	12,371	0.07%
2022/01/14	13	25.45	32.1	25.66	25.50	-19.1	12,245	-0.16%
2022/01/13	12.3	25.71	57	25.52	25.80	-44.7	12,173	-0.37%
2022/01/12	3	25.47	12.1	25.48	25.55	-9.1	11,969	-0.08%
2022/01/11	2	25.00	11	25.38	25.45	-9	11,936	-0.08%
2022/01/10	26.9	24.95	2.9	25.04	25.10	24.1	11,772	0.20%
2022/01/07	5.7	24.97	11	24.95	25.00	-5.3	11,806	-0.04%
2022/01/06	5.1	24.74	1,761.2	24.65	24.80	-1,756.1	11,623	-15.11%	大賣/鉅額交易
2022/01/05	1	24.50	3	24.55	24.65	-2	11,484	-0.02%
2022/01/04	6.2	24.44	5.5	24.45	24.50	0.7	11,607	0.01%
2022/01/03	4.2	24.71	4	24.46	24.40	0.2	11,606	0.00%
2021/12/30	4.1	24.50	3	24.45	24.50	1.1	11,545	0.01%
2021/12/29	1,761.1	24.49	2	24.50	24.55	1,759.1	11,615	15.14%	大買/鉅額交易
2021/12/28	5.1	24.40	2	24.35	24.35	3.2	11,614	0.03%
2021/12/27	3.1	24.19	8.3	24.25	24.25	-5.2	11,573	-0.04%
2021/12/24	0	24.20	1.5	24.17	24.20	-1.5	11,784	-0.01%
2021/12/23	1	24.10	0.6	24.15	24.15	0.4	11,908	0.00%
2021/12/22	1.1	24.01	0	0.00	24.10	1.1	12,045	0.01%
2021/12/21	0.1	24.10	118	24.05	24.10	-117.9	12,066	-0.98%	大賣/鉅額交易
2021/12/20	56.1	23.91	1	24.00	23.95	55.1	12,072	0.46%
2021/12/17	0	24.02	2	24.13	24.15	-2	12,008	-0.02%
2021/12/16	5	23.91	1	23.90	23.95	4	11,898	0.03%
2021/12/15	0.1	24.00	5.7	23.91	23.90	-5.6	12,243	-0.05%
2021/12/14	10	23.90	1	24.00	23.90	9	12,569	0.07%
2021/12/13	119.2	24.34	110	24.28	24.10	9.2	12,520	0.07%	大買/大賣/
2021/12/10	25.1	24.10	14	24.10	24.10	11.1	12,483	0.09%
2021/12/09	5	23.96	11	23.93	24.00	-6	12,461	-0.05%
2021/12/08	5	23.95	11	24.00	24.00	-6	12,429	-0.05%
2021/12/07	3	23.87	3	23.92	24.00	0	12,364	0.00%
2021/12/06	31.1	23.72	10.7	23.80	23.80	20.5	12,355	0.17%
2021/12/03	18	23.68	25.1	23.73	23.75	-7.1	12,455	-0.06%
2021/12/02	60	23.55	5.6	23.66	23.70	54.4	12,452	0.44%
2021/12/01	1	23.45	6.8	23.52	23.60	-5.8	12,410	-0.05%
2021/11/30	15.1	23.28	5.2	23.39	23.10	9.9	12,353	0.08%
2021/11/29	9	23.31	5.5	23.40	23.30	3.5	11,718	0.03%
2021/11/26	8.1	23.48	2.1	23.48	23.50	6	11,677	0.05%
2021/11/25	2	23.65	0	0.00	23.80	2	11,846	0.02%
2021/11/24	4.1	23.73	0.6	23.75	23.70	3.5	11,964	0.03%
2021/11/23	5	23.60	0	0.00	23.60	5	12,109	0.04%
2021/11/22	1.1	23.75	1.1	23.65	23.70	0.1	12,531	0.00%
2021/11/19	2.1	23.80	8	23.80	23.75	-5.9	12,989	-0.05%
2021/11/18	107.2	23.95	2	23.87	24.00	105.2	13,360	0.79%	大買/鉅額交易
2021/11/17	123.2	23.69	7.2	23.74	23.85	116	13,323	0.87%	大買/鉅額交易
2021/11/16	65	23.54	1	23.50	23.60	64	13,402	0.48%
2021/11/15	72	23.47	1	23.50	23.50	71	13,513	0.53%
2021/11/12	35.4	23.26	11.1	23.39	23.40	24.3	13,464	0.18%
2021/11/11	33	23.10	20	23.10	23.15	13	13,651	0.10%
2021/11/10	0	0.00	8	23.06	23.10	-8	13,777	-0.06%
2021/11/09	0	0.00	12.1	22.97	23.05	-12.1	13,822	-0.09%
2021/11/08	1	23.00	2	23.00	23.00	-1	13,749	-0.01%
2021/11/05	0	0.00	8.1	22.93	23.00	-8.1	13,791	-0.06%
2021/11/04	1.1	22.95	0.4	22.90	22.95	0.8	13,743	0.01%
2021/11/03	1	22.90	1	22.90	22.95	0	13,836	0.00%
2021/11/02	2.1	22.85	0	0.00	22.95	2.1	13,927	0.01%
2021/11/01	1.7	22.87	20	22.90	22.85	-18.3	13,985	-0.13%
2021/10/29	1	22.75	0	0.00	22.90	1	13,998	0.01%
2021/10/28	1	22.85	2	22.85	22.90	-1	13,916	-0.01%
2021/10/27	1	22.85	0	22.90	22.90	1	13,939	0.01%
2021/10/26	3	22.90	10	22.90	22.90	-7	14,081	-0.05%
2021/10/25	1	22.80	0.2	22.80	22.80	0.8	13,961	0.01%
2021/10/22	0	0.00	6	22.72	22.80	-6	14,068	-0.04%
2021/10/21	0	0.00	2	22.80	22.80	-2	14,115	-0.01%
2021/10/20	2	22.70	0	0.00	22.80	2	14,108	0.01%
2021/10/19	32	22.80	1.1	22.80	22.80	30.9	14,230	0.22%
2021/10/18	4.1	22.66	4	22.70	22.70	0.1	14,205	0.00%
2021/10/15	12	22.58	0	0.00	22.60	12	14,220	0.08%
2021/10/14	5.1	22.41	0	0.00	22.40	5.1	14,164	0.04%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/12	3.9	22.38	20	22.40	22.50	-16.1	14,367	-0.11%
2021/10/08	11	22.40	0	0.00	22.40	11	14,207	0.08%
2021/10/07	10	22.55	22	22.55	22.55	-12	14,274	-0.08%
2021/10/06	1.8	22.50	10	22.35	22.40	-8.2	14,279	-0.06%
2021/10/05	0	22.50	10	22.40	22.35	-10	14,240	-0.07%
2021/10/04	2	22.33	11	22.30	22.45	-9	14,218	-0.06%
2021/10/01	1.2	22.32	23.1	22.32	22.40	-21.9	14,208	-0.15%
2021/09/30	0.1	22.60	1.2	22.51	22.55	-1.1	14,047	-0.01%
2021/09/29	39	22.34	5	22.45	22.55	34	13,960	0.24%
2021/09/28	0	22.60	13	22.55	22.55	-13	13,853	-0.09%
2021/09/24	3	22.55	1	22.60	22.60	2	13,838	0.01%
2021/09/23	43.2	22.49	151	22.50	22.50	-107.8	13,891	-0.78%	大賣/鉅額交易
2021/09/22	173.1	22.20	37	22.25	22.25	136.1	13,936	0.98%	大買/鉅額交易
2021/09/17	3	22.65	5	22.77	22.50	-2	13,614	-0.01%
2021/09/16	5	22.70	10.8	22.70	22.75	-5.8	13,269	-0.04%
2021/09/15	1.1	22.62	0	0.00	22.65	1.1	13,272	0.01%
2021/09/14	2	22.65	15	22.70	22.70	-13	13,385	-0.10%
2021/09/13	6	22.53	4	22.55	22.60	2	13,394	0.01%
2021/09/10	2	22.43	4.5	22.48	22.50	-2.5	13,508	-0.02%
2021/09/09	8	22.39	0.5	22.45	22.35	7.5	13,836	0.05%
2021/09/08	4.1	22.40	0	0.00	22.55	4.1	13,836	0.03%
2021/09/07	8.1	22.53	0	0.00	22.55	8.1	13,793	0.06%
2021/09/06	3	22.65	2.1	22.70	22.65	0.9	13,824	0.01%
2021/09/03	0	0.00	0.1	22.80	22.80	-0.1	13,838	0.00%
2021/09/02	11	22.64	2	22.53	22.60	9	13,843	0.07%
2021/09/01	11	22.85	11	22.80	22.85	0	13,752	0.00%
2021/08/31	5.1	22.62	52.1	22.60	22.90	-47	13,706	-0.34%
2021/08/30	0	0.00	12.1	22.60	22.80	-12.1	13,469	-0.09%
2021/08/27	13	22.39	13	22.41	22.45	0	13,317	0.00%
2021/08/26	74.2	21.99	4.2	22.04	22.10	70	13,130	0.53%
2021/08/25	7	23.07	21.3	23.05	23.05	-14.3	12,765	-0.11%
2021/08/24	5.3	23.05	31	23.05	23.10	-25.7	12,247	-0.21%
2021/08/23	10.3	23.00	1.2	23.00	23.05	9	11,894	0.08%
2021/08/20	7.2	23.03	15	23.05	23.00	-7.8	11,824	-0.07%
2021/08/19	0	23.00	12	23.04	23.00	-12	12,066	-0.10%
2021/08/18	0	0.00	3.7	23.10	23.15	-3.7	11,913	-0.03%
2021/08/17	0	0.00	40	23.05	23.15	-40	11,877	-0.34%
2021/08/16	0.1	23.05	3	22.98	23.00	-2.9	11,648	-0.02%
2021/08/13	2.1	23.05	6	23.05	23.10	-3.9	11,574	-0.03%
2021/08/12	0	0.00	46.1	23.06	23.10	-46.1	11,601	-0.40%
2021/08/11	0	0.00	36	23.06	23.10	-36	11,655	-0.31%
2021/08/10	0.1	23.00	22	23.00	23.00	-21.9	11,701	-0.19%
2021/08/09	1	22.90	2	23.00	23.05	-1	12,092	-0.01%
2021/08/06	0	0.00	20	23.00	23.00	-20	12,215	-0.16%
2021/08/05	3	23.02	17	23.09	23.10	-14	12,567	-0.11%
2021/08/04	10.4	22.95	20	23.00	23.00	-9.6	13,387	-0.07%
2021/08/02	0.6	22.82	0	22.85	22.95	0.6	13,711	0.00%
2021/07/30	0.2	22.82	1	22.80	22.75	-0.7	13,755	-0.01%
2021/07/29	0	0.00	1	22.85	22.90	-1	13,733	-0.01%
2021/07/28	0.1	22.80	14	22.72	22.80	-13.9	13,804	-0.10%
2021/07/27	0	0.00	3	22.85	22.90	-3	14,110	-0.02%
2021/07/26	0	22.90	0	0.00	22.85	0	14,583	0.00%
2021/07/23	51	23.00	47.3	23.01	23.00	3.7	14,578	0.03%
2021/07/22	8	22.95	2	22.90	22.95	6	14,534	0.04%
2021/07/21	0	0.00	5.8	22.81	22.85	-5.8	14,517	-0.04%
2021/07/20	2.4	22.84	56	22.80	22.75	-53.7	14,656	-0.37%
2021/07/19	3	22.85	3	22.78	23.00	0	14,673	0.00%
2021/07/16	1.1	22.90	17	22.85	22.95	-15.9	14,780	-0.11%
2021/07/15	3	22.90	4.7	22.85	22.85	-1.7	14,887	-0.01%
2021/07/14	12	22.87	1	22.90	22.90	11	14,975	0.07%
2021/07/13	7	22.79	23	22.75	22.80	-16	15,143	-0.11%
2021/07/12	15.5	22.70	20.1	22.80	22.70	-4.6	15,188	-0.03%
2021/07/09	0	0.00	38	22.51	22.65	-38	15,270	-0.25%
2021/07/08	1	22.55	2	22.55	22.55	-1	15,284	-0.01%
2021/07/07	1	22.55	0	0.00	22.50	1	15,334	0.01%
2021/07/06	6	22.57	53.5	22.55	22.60	-47.5	15,402	-0.31%
2021/07/05	87	22.50	4.5	22.50	22.60	82.5	15,468	0.53%
2021/07/02	6	22.50	4.1	22.45	22.45	1.9	15,504	0.01%
2021/07/01	2.1	22.55	2	22.53	22.50	0.1	15,588	0.00%
2021/06/30	8	22.61	9.2	22.63	22.70	-1.2	15,659	-0.01%
2021/06/29	1.1	22.55	16.4	22.50	22.55	-15.3	15,697	-0.10%
2021/06/28	1	22.45	3	22.55	22.60	-2	15,821	-0.01%
2021/06/25	0	0.00	1	22.45	22.45	-1	15,888	-0.01%
2021/06/24	4	22.45	11	22.40	22.35	-7	16,016	-0.04%
2021/06/23	0	0.00	4	22.43	22.40	-4	16,136	-0.02%
2021/06/22	0	0.00	1.1	22.25	22.25	-1.1	16,061	-0.01%
2021/06/21	1.1	22.08	1.2	22.10	22.35	-0.1	16,091	0.00%
2021/06/18	0	0.00	101	22.30	22.10	-101	16,007	-0.63%	大賣/鉅額交易
2021/06/17	1.5	22.25	1.1	22.25	22.30	0.3	15,716	0.00%
2021/06/16	45	22.21	0.2	22.25	22.30	44.8	16,117	0.28%
2021/06/15	0.1	22.20	16.5	22.28	22.30	-16.4	16,149	-0.10%
2021/06/11	0	0.00	1.4	22.07	22.20	-1.4	16,403	-0.01%
2021/06/10	0	0.00	1	22.05	22.10	-1	16,643	-0.01%
2021/06/09	8.2	22.13	0	0.00	22.10	8.2	16,750	0.05%
2021/06/08	0.1	22.15	0	0.00	22.15	0.1	16,868	0.00%
2021/06/07	5	22.00	1	22.15	22.10	4	17,111	0.02%
2021/06/04	0.3	22.15	0	0.00	22.25	0.3	17,260	0.00%
2021/06/02	0	0.00	24	22.28	22.30	-24	17,919	-0.13%
2021/06/01	2	22.07	2	22.18	22.20	0	17,974	0.00%
2021/05/31	0.1	22.00	0.1	21.95	22.00	0	18,220	0.00%
2021/05/28	14	21.76	2	21.85	21.85	12	18,356	0.07%
2021/05/27	2	21.58	0	0.00	21.70	2	18,689	0.01%
2021/05/26	2	21.75	1	21.75	21.80	1	18,767	0.01%
2021/05/24	2	21.50	0	0.00	21.50	2	18,997	0.01%
2021/05/21	1	21.60	1	21.95	21.65	0	19,245	0.00%
2021/05/20	2	21.48	91	21.40	21.55	-89	19,338	-0.46%
2021/05/19	4.5	21.58	4	21.55	21.65	0.5	19,349	0.00%
2021/05/18	0	0.00	35	21.39	21.65	-35	19,349	-0.18%
2021/05/17	47	21.14	83.5	21.20	21.10	-36.5	19,591	-0.19%
2021/05/14	3	21.53	18.6	21.66	21.70	-15.6	19,253	-0.08%
2021/05/13	34.5	21.44	10	21.25	21.45	24.5	19,039	0.13%
2021/05/12	147.2	21.17	132.3	22.13	21.50	14.9	18,657	0.08%	大買/大賣/
2021/05/11	108.1	22.67	19.1	22.41	22.40	89.1	17,762	0.50%	大買/
2021/05/10	2	22.70	22.8	22.77	22.80	-20.8	17,585	-0.12%
2021/05/07	3	22.40	9	22.42	22.50	-6	17,731	-0.03%
2021/05/06	0	0.00	3	22.28	22.35	-3	17,811	-0.02%
2021/05/05	12	22.24	120.1	22.19	22.20	-108.1	17,760	-0.61%	大賣/鉅額交易
2021/05/04	5	22.25	22	22.18	22.25	-17	17,799	-0.10%
2021/05/03	5.5	22.33	13	22.38	22.40	-7.5	17,488	-0.04%
2021/04/29	2	22.90	10	22.95	22.90	-8	17,233	-0.05%
2021/04/28	4.5	22.89	17.1	22.99	23.00	-12.6	17,252	-0.07%
2021/04/27	12.2	22.93	1	22.90	22.95	11.2	17,516	0.06%
2021/04/26	2	22.90	20	22.85	23.00	-18	17,539	-0.10%
2021/04/23	7.6	22.74	5	22.78	22.75	2.6	17,481	0.01%
2021/04/22	10	22.91	10	22.93	22.90	0	17,542	0.00%
2021/04/21	39	22.95	3.4	22.95	22.90	35.6	17,411	0.20%
2021/04/20	1.2	22.86	30	22.88	22.90	-28.9	17,307	-0.17%
2021/04/19	6.7	22.87	96.6	22.99	23.00	-89.9	17,248	-0.52%
2021/04/16	2.5	22.52	20	22.65	22.70	-17.5	17,151	-0.10%
2021/04/15	1	22.50	58.6	22.40	22.50	-57.6	17,364	-0.33%
2021/04/14	15	22.23	33	22.28	22.25	-18	17,322	-0.10%
2021/04/13	0	0.00	3	22.25	22.25	-3	17,373	-0.02%
2021/04/12	21	22.08	12	22.10	22.15	9	17,373	0.05%
2021/04/09	13	22.06	6	22.11	22.10	7	17,436	0.04%
2021/04/08	3	22.10	7	22.11	22.10	-4	17,463	-0.02%
2021/04/07	8	22.14	2	22.20	22.20	6	17,684	0.03%
2021/04/06	52.6	22.10	190	22.05	22.10	-137.4	17,678	-0.78%	大賣/鉅額交易
2021/04/01	0	0.00	1.8	22.17	22.05	-1.8	17,607	-0.01%
2021/03/31	116	22.20	8	22.24	22.20	108	17,499	0.62%	大買/鉅額交易
2021/03/30	1	22.15	9.2	22.18	22.25	-8.2	17,349	-0.05%
2021/03/29	24	22.15	117	22.15	22.20	-93	17,225	-0.54%	大賣/
2021/03/26	2	22.05	26	22.08	22.05	-24	17,110	-0.14%
2021/03/25	9	21.96	20	22.00	22.05	-11	16,997	-0.06%
2021/03/24	10	21.87	4	21.88	21.90	6	17,042	0.04%
2021/03/23	2	21.80	1	21.80	21.85	1	17,006	0.01%
2021/03/22	5.3	21.71	8.2	21.77	21.85	-2.9	17,098	-0.02%
2021/03/19	20	21.73	15	21.75	21.50	5	17,165	0.03%
2021/03/18	11	21.94	3.3	21.92	21.95	7.7	16,788	0.05%
2021/03/17	52	21.99	39.5	21.94	21.90	12.5	16,831	0.07%
2021/03/16	5.6	22.01	53.3	22.09	22.15	-47.7	16,770	-0.28%
2021/03/15	17	21.80	36.1	21.90	21.95	-19.1	17,043	-0.11%
2021/03/12	7	21.49	13	21.46	21.75	-6	17,330	-0.03%
2021/03/11	35.1	21.71	26	21.75	21.60	9.1	17,493	0.05%
2021/03/10	12	21.59	4	21.59	21.60	8	17,361	0.05%
2021/03/09	0	0.00	7.4	21.46	21.50	-7.4	17,252	-0.04%
2021/03/08	21.1	21.08	30	21.10	21.10	-8.9	16,883	-0.05%
2021/03/05	4	20.98	3	21.10	21.10	1	16,766	0.01%
2021/03/04	9.3	21.09	1	21.00	21.05	8.3	17,400	0.05%
2021/03/03	1	21.25	0	0.00	21.25	1	17,280	0.01%
2021/03/02	3.2	21.16	16	21.31	21.15	-12.8	17,097	-0.07%
2021/02/26	27.4	20.94	11	21.05	20.85	16.4	16,741	0.10%
2021/02/25	12	21.13	13	21.28	21.35	-1	16,235	-0.01%
2021/02/24	6	21.08	4.2	21.23	21.10	1.8	16,143	0.01%
2021/02/23	7.2	21.04	20.2	21.01	21.10	-13	16,111	-0.08%
2021/02/22	12	20.90	0.1	20.90	20.80	12	15,976	0.07%
2021/02/19	12	20.80	1	20.90	20.90	11	16,074	0.07%
2021/02/18	2	20.88	7.4	20.89	20.85	-5.4	16,145	-0.03%
2021/02/17	11.1	20.70	25	20.72	20.80	-13.9	16,250	-0.09%
2021/02/05	10.2	20.50	9	20.54	20.60	1.2	15,959	0.01%
2021/02/04	4.2	20.43	0	0.00	20.40	4.2	16,049	0.03%
2021/02/03	26.3	20.45	1	20.45	20.40	25.3	16,418	0.15%
2021/02/02	1.3	20.46	0	20.50	20.40	1.3	16,717	0.01%
2021/02/01	2.2	20.30	4.1	20.35	20.30	-2	16,805	-0.01%
2021/01/29	34	20.29	0	20.40	20.20	34	16,838	0.20%
2021/01/28	6	20.31	4	20.35	20.35	2	16,605	0.01%
2021/01/27	45	20.54	0	0.00	20.40	45	16,491	0.27%
2021/01/26	106.7	20.55	0	0.00	20.45	106.7	16,490	0.65%	大買/鉅額交易
2021/01/25	6	20.62	24.7	20.62	20.70	-18.7	16,461	-0.11%
2021/01/22	36	20.48	0.1	20.50	20.40	35.9	16,638	0.22%
2021/01/21	11	20.55	5	20.64	20.50	6	16,522	0.04%
2021/01/20	27.5	20.69	64	20.76	20.50	-36.5	16,491	-0.22%
2021/01/19	6	20.90	7	20.91	20.90	-1	16,147	-0.01%
2021/01/18	3	20.90	1.1	20.92	20.95	1.9	16,144	0.01%
2021/01/15	2	21.15	0	0.00	21.05	2	16,036	0.01%
2021/01/14	0	0.00	4.9	21.27	21.30	-4.9	16,029	-0.03%
2021/01/13	12.5	21.28	8	21.31	21.25	4.4	16,070	0.03%
2021/01/12	3.1	21.22	23.1	21.35	21.30	-20	16,086	-0.12%
2021/01/11	30.1	21.43	15.7	21.41	21.50	14.4	16,130	0.09%
2021/01/08	38	21.37	6	21.38	21.50	32	16,091	0.20%
2021/01/07	0.5	21.15	7.1	21.15	21.25	-6.6	15,881	-0.04%
2021/01/06	16	21.08	12	21.06	21.00	4	15,806	0.03%
2021/01/05	5.2	21.13	1.2	21.12	21.25	4	15,685	0.03%
2021/01/04	21.2	21.16	2.1	21.15	21.10	19.2	15,707	0.12%
2020/12/31	2	21.25	1	21.35	21.35	1	15,600	0.01%
2020/12/30	12.6	21.10	11	21.20	21.35	1.6	15,531	0.01%
2020/12/29	6	20.82	91	20.82	20.90	-85	15,347	-0.55%
2020/12/28	4	20.75	0.8	20.80	20.80	3.2	15,271	0.02%
2020/12/25	6	20.71	0	0.00	20.80	6	15,315	0.04%
2020/12/24	1	20.70	0	0.00	20.70	1	15,388	0.01%
2020/12/23	3	20.75	2	20.68	20.70	1	15,549	0.01%
2020/12/22	0.7	20.80	13.2	20.75	20.70	-12.5	15,733	-0.08%
2020/12/21	0	0.00	0.6	20.80	20.80	-0.6	16,113	0.00%
2020/12/18	5	20.70	0.1	20.80	20.75	4.9	16,333	0.03%
2020/12/17	2.5	20.73	0	0.00	20.70	2.5	16,399	0.02%
2020/12/16	7.1	20.70	2.6	20.76	20.75	4.5	16,431	0.03%
2020/12/15	6	20.56	11	20.56	20.60	-5	16,446	-0.03%
2020/12/14	27.9	20.74	1	20.80	20.65	26.9	16,425	0.16%
2020/12/11	5	20.80	2.2	20.85	20.85	2.8	16,384	0.02%
2020/12/10	24	20.57	0	0.00	20.60	24	16,209	0.15%
2020/12/09	49.1	20.55	58.4	20.52	20.60	-9.3	15,936	-0.06%
2020/12/08	28.9	20.87	38	20.85	20.85	-9.1	15,427	-0.06%
2020/12/07	27	21.27	7.8	21.26	21.30	19.2	15,022	0.13%
2020/12/04	7.4	21.33	47.3	21.30	21.35	-39.9	14,919	-0.27%
2020/12/03	6	21.24	6	21.24	21.25	0	14,870	0.00%
2020/12/02	6	21.24	11	21.26	21.35	-5	14,919	-0.03%
2020/12/01	3	21.32	64.3	21.30	21.40	-61.3	15,101	-0.41%
2020/11/30	30.1	21.29	13	21.32	21.30	17.1	15,230	0.11%
2020/11/27	5	21.37	74.1	21.41	21.40	-69.1	14,897	-0.46%
2020/11/26	2	21.35	1	21.40	21.50	1	14,990	0.01%
2020/11/25	4.7	21.54	0	0.00	21.50	4.7	15,331	0.03%
2020/11/24	9	21.48	0.2	21.50	21.50	8.8	15,346	0.06%
2020/11/23	18	21.58	0	0.00	21.60	18	15,409	0.12%
2020/11/20	7	21.59	3	21.65	21.60	4	15,382	0.03%
2020/11/19	2	21.65	0	0.00	21.70	2	15,365	0.01%
2020/11/18	3	21.72	15.1	21.73	21.80	-12.1	15,276	-0.08%
2020/11/17	4.9	21.62	39.4	21.58	21.65	-34.5	15,116	-0.23%
2020/11/16	5	21.50	23.2	21.58	21.65	-18.2	15,413	-0.12%
2020/11/13	7	21.36	2.3	21.43	21.50	4.7	15,386	0.03%
2020/11/12	40	21.39	10	21.35	21.40	30	15,490	0.19%
2020/11/11	90	21.67	27.4	21.62	21.75	62.6	15,461	0.40%
2020/11/10	8	21.29	24	21.35	21.45	-16	15,358	-0.10%
2020/11/09	11	21.01	19.2	21.08	21.05	-8.2	15,268	-0.05%
2020/11/06	3	20.77	4	20.84	20.90	-1	15,375	-0.01%
2020/11/05	5	20.65	28.3	20.68	20.80	-23.3	15,553	-0.15%
2020/11/04	0	0.00	24.6	20.51	20.50	-24.6	15,732	-0.16%
2020/11/03	1.9	20.57	14	20.45	20.60	-12.1	17,096	-0.07%
2020/11/02	9.1	20.14	10.2	20.24	20.45	-1.1	17,755	-0.01%
2020/10/30	23	20.13	4.8	20.15	20.05	18.2	18,137	0.10%
2020/10/29	3.1	20.14	20	20.20	20.15	-16.9	18,163	-0.09%
2020/10/28	11	20.27	1	20.35	20.30	10	18,424	0.05%
2020/10/27	1	20.25	1.2	20.40	20.40	-0.2	18,600	0.00%
2020/10/26	2	20.35	5	20.30	20.40	-3	19,031	-0.02%
2020/10/23	15	20.27	20	20.30	20.30	-5	19,443	-0.03%
2020/10/22	14	20.23	25	20.39	20.40	-11	19,734	-0.06%
2020/10/21	7.7	20.22	20	20.20	20.20	-12.3	19,868	-0.06%
2020/10/20	9.1	20.26	31	20.25	20.25	-21.9	19,924	-0.11%
2020/10/19	2	20.35	16.2	20.35	20.35	-14.2	19,994	-0.07%
2020/10/16	18.2	20.41	10.5	20.50	20.30	7.8	20,192	0.04%
2020/10/15	11.2	20.47	0	0.00	20.45	11.2	20,375	0.05%
2020/10/14	3.3	20.65	60	20.65	20.60	-56.7	20,450	-0.28%
2020/10/13	3.2	20.61	4	20.65	20.65	-0.8	20,613	0.00%
2020/10/12	16	20.73	1.5	20.79	20.75	14.5	20,746	0.07%
2020/10/08	13	20.74	12.6	20.76	20.80	0.4	20,795	0.00%
2020/10/07	11	20.75	1	20.75	20.70	10	20,850	0.05%
2020/10/06	56.7	20.80	0	0.00	20.85	56.7	21,024	0.27%
2020/10/05	3	20.60	2	20.60	20.65	1	21,185	0.00%
2020/09/30	59	20.56	0	0.00	20.55	59	21,281	0.28%
2020/09/29	13	20.68	1	20.60	20.60	12	21,381	0.06%
2020/09/28	10.4	20.35	8	20.51	20.60	2.4	21,493	0.01%
2020/09/25	9.1	20.15	6	20.12	20.15	3.1	21,576	0.01%
2020/09/24	54.2	19.97	7	20.00	19.90	47.2	21,593	0.22%
2020/09/23	31.9	20.26	0	0.00	20.20	31.9	21,306	0.15%
2020/09/22	16	20.49	37	20.60	20.45	-21	21,229	-0.10%
2020/09/21	12.8	20.75	0	0.00	20.70	12.8	21,153	0.06%
2020/09/18	3.1	20.90	0	0.00	20.90	3.1	21,191	0.01%
2020/09/17	7	20.91	4.3	21.00	20.85	2.8	21,134	0.01%
2020/09/16	8	20.98	11.2	21.01	21.05	-3.2	21,189	-0.02%
2020/09/15	4	20.94	3	20.95	21.00	1	21,158	0.00%
2020/09/14	2	20.80	0.2	20.95	20.90	1.9	21,452	0.01%
2020/09/11	0	0.00	5	20.84	20.90	-5	21,704	-0.02%
2020/09/10	26.3	20.83	0	0.00	20.90	26.3	21,867	0.12%
2020/09/09	7	20.74	2	20.73	20.90	5	22,015	0.02%
2020/09/08	2	20.83	1	20.80	20.95	1	22,113	0.00%
2020/09/07	15	20.69	0	0.00	20.85	15	22,380	0.07%
2020/09/04	7.4	20.74	14	20.75	20.70	-6.6	22,636	-0.03%
2020/09/03	12.8	20.89	12	20.91	20.90	0.8	22,626	0.00%
2020/09/02	57.4	20.97	3	20.92	20.95	54.4	22,613	0.24%
2020/09/01	50	21.19	0	0.00	21.15	50	22,376	0.22%
2020/08/31	26	21.33	1	21.35	21.25	25	22,326	0.11%
2020/08/28	8	21.31	2	21.25	21.40	6	22,284	0.03%
2020/08/27	9	21.32	1	21.45	21.25	8	22,554	0.04%
2020/08/26	5	21.31	1	21.35	21.40	4	22,568	0.02%
2020/08/25	4	21.40	0	0.00	21.40	4	22,686	0.02%
2020/08/24	12	21.38	30	21.35	21.35	-18	23,389	-0.08%
2020/08/21	20	21.44	7	21.43	21.55	13	23,510	0.06%
2020/08/20	40	21.48	9	21.42	21.35	31	23,586	0.13%
2020/08/19	9	21.82	31	21.95	21.80	-22	23,248	-0.09%
2020/08/18	15	21.70	0	21.90	21.85	15	23,146	0.06%
2020/08/17	11.7	21.58	2.4	21.74	21.85	9.3	23,119	0.04%
2020/08/14	10	21.71	0	0.00	21.65	10	23,106	0.04%
2020/08/13	39.9	21.82	40	21.90	21.85	-0.1	22,898	0.00%
2020/08/12	56	21.77	20.5	21.76	21.80	35.5	22,848	0.16%
2020/08/11	34	21.96	20	21.93	21.90	14	22,657	0.06%
2020/08/10	13	22.08	26.1	22.09	22.05	-13.1	22,512	-0.06%
2020/08/07	86.6	22.06	32	22.02	22.05	54.6	22,375	0.24%
2020/08/06	153.2	23.82	39.8	23.82	23.90	113.4	21,100	0.54%	大買/鉅額交易
2020/08/05	29	23.56	19	23.65	23.70	10	20,604	0.05%
2020/08/04	4	23.46	60.2	23.45	23.45	-56.2	20,273	-0.28%
2020/08/03	27	23.43	21	23.55	23.35	6	20,124	0.03%
2020/07/31	50	23.64	30.2	23.65	23.60	19.8	19,865	0.10%
2020/07/30	52	23.69	2	23.70	23.80	50	19,824	0.25%
2020/07/29	8.2	23.60	17	23.58	23.55	-8.8	19,509	-0.05%
2020/07/28	41	23.04	1.3	23.15	23.15	39.7	19,384	0.20%
2020/07/27	13	23.20	14	23.29	23.00	-1	19,502	-0.01%
2020/07/24	3.1	23.30	2.9	23.30	23.25	0.2	19,610	0.00%
2020/07/23	0.1	23.40	5	23.46	23.40	-4.9	19,689	-0.02%
2020/07/22	0	0.00	7	23.44	23.50	-7	19,983	-0.04%
2020/07/21	6	23.22	2	23.28	23.20	4	20,274	0.02%
2020/07/20	2	23.00	2	23.13	23.10	0	20,291	0.00%
2020/07/17	7	23.14	13.9	23.19	23.10	-6.9	20,389	-0.03%
2020/07/16	10	23.05	10	23.10	23.00	0	20,541	0.00%
2020/07/15	3	22.95	26.1	23.01	23.10	-23.1	20,460	-0.11%
2020/07/14	10	22.98	0	23.00	22.95	10	20,634	0.05%
2020/07/13	8	23.03	5	23.00	23.00	3	20,771	0.01%
2020/07/10	4	22.94	23	22.95	23.00	-19	20,880	-0.09%
2020/07/09	12	23.19	15	23.22	23.10	-3	20,974	-0.01%
2020/07/08	14	23.16	3.6	23.23	23.15	10.4	21,036	0.05%
2020/07/07	3	23.15	12.1	23.33	23.20	-9.1	21,085	-0.04%
2020/07/06	18	23.19	54.1	23.13	23.25	-36.1	21,036	-0.17%
2020/07/03	9	22.99	10	23.01	22.95	-1	20,969	0.00%
2020/07/02	0.1	22.90	0.3	22.90	22.90	-0.2	21,013	0.00%
2020/07/01	23	22.75	0	0.00	22.75	23	21,091	0.11%
2020/06/30	11	22.67	0	0.00	22.65	11	21,044	0.05%
2020/06/29	3	22.58	26	22.55	22.65	-23	21,241	-0.11%
2020/06/24	6	22.71	5	22.70	22.70	1	21,403	0.00%
2020/06/23	1	22.60	54	22.75	22.75	-53	21,747	-0.24%
2020/06/22	7	22.60	22.1	22.57	22.65	-15.1	21,869	-0.07%
2020/06/19	22	22.56	0	0.00	22.50	22	22,331	0.10%
2020/06/18	26	22.61	5	22.75	22.60	21	22,537	0.09%
2020/06/17	13	22.77	0	0.00	22.80	13	22,695	0.06%
2020/06/16	0	0.00	6	22.95	22.75	-6	23,541	-0.03%
2020/06/15	111	22.74	1	22.80	22.60	110	24,996	0.44%	大買/鉅額交易
2020/06/12	12	22.66	51.2	22.79	22.85	-39.2	25,738	-0.15%
2020/06/11	14	23.36	22	23.16	23.00	-8	26,333	-0.03%
2020/06/10	2	23.20	0.8	23.50	23.50	1.2	26,541	0.00%
2020/06/09	4	23.10	0	0.00	23.10	4	27,478	0.01%
2020/06/08	6	23.17	2	23.18	23.20	4	28,057	0.01%
2020/06/05	0	0.00	6	23.11	23.15	-6	28,075	-0.02%
2020/06/04	13.4	23.25	4.4	23.22	23.15	9	28,505	0.03%
2020/06/03	57	23.14	3.5	23.14	23.20	53.5	28,829	0.19%
2020/06/02	0.1	23.10	14	23.09	23.10	-13.9	28,794	-0.05%
2020/06/01	58.1	23.00	1.2	23.00	22.95	56.9	28,723	0.20%
2020/05/29	7	22.53	11	22.52	22.85	-4	28,679	-0.01%
2020/05/28	11	22.55	0	0.00	22.50	11	28,147	0.04%
2020/05/27	5	22.37	0.2	22.60	22.60	4.8	28,477	0.02%
2020/05/26	6	22.35	7	22.34	22.30	-1	28,564	0.00%
2020/05/25	2	21.90	0.4	22.15	22.10	1.6	28,663	0.01%
2020/05/22	19	22.02	1	22.05	21.95	18	28,784	0.06%
2020/05/21	6	22.10	12.6	22.15	22.20	-6.6	28,738	-0.02%
2020/05/20	0	0.00	12.5	22.10	22.10	-12.5	28,722	-0.04%
2020/05/19	1	22.05	16	22.07	22.10	-15	28,825	-0.05%
2020/05/18	1.2	21.82	4	21.80	21.80	-2.8	28,773	-0.01%
2020/05/15	18	21.86	1.1	21.95	21.80	17	28,813	0.06%
2020/05/14	2	21.88	0	0.00	21.90	2	28,788	0.01%
2020/05/13	0	0.00	21	22.00	21.95	-21	28,675	-0.07%
2020/05/12	12	21.99	0	0.00	21.95	12	28,629	0.04%
2020/05/11	2	22.00	36	22.03	22.00	-34	28,507	-0.12%
2020/05/08	11	21.84	12	21.80	21.75	-1	28,415	0.00%
2020/05/07	17	21.84	0	0.00	21.75	17	28,399	0.06%
2020/05/06	16	21.67	1	21.60	21.65	15	28,314	0.05%
2020/05/05	10	21.86	11.1	21.93	21.80	-1.1	28,213	0.00%
2020/05/04	16	21.68	3	21.60	21.65	13	28,264	0.05%
2020/04/30	2	22.18	265	22.19	22.05	-263	28,054	-0.94%	大賣/鉅額交易
2020/04/29	3	21.53	26.8	21.61	21.65	-23.8	27,876	-0.09%
2020/04/28	12	21.23	24	21.28	21.30	-12	27,816	-0.04%
2020/04/27	15.7	21.01	33.1	21.00	21.00	-17.3	28,550	-0.06%
2020/04/24	16	20.54	25	20.63	20.60	-9	28,270	-0.03%
2020/04/23	16	19.95	100.2	20.10	19.95	-84.2	27,791	-0.30%
2020/04/22	23	19.91	3	19.93	19.95	20	27,573	0.07%
2020/04/21	24	20.27	1	20.30	20.10	23	27,350	0.08%
2020/04/20	4	20.88	8	20.90	20.85	-4	27,149	-0.01%
2020/04/17	29	21.10	26	21.32	21.00	3	27,172	0.01%
2020/04/16	4	20.98	0.4	21.15	21.10	3.7	26,963	0.01%
2020/04/15	206.8	21.15	22	21.11	21.20	184.8	26,808	0.69%	大買/鉅額交易
2020/04/14	5	20.50	19	20.72	21.00	-14	26,794	-0.05%
2020/04/13	21	20.30	1	20.25	20.35	20	26,476	0.08%
2020/04/10	18	20.42	11	20.55	20.60	7	26,350	0.03%
2020/04/09	116	20.10	13	20.10	20.15	103	26,141	0.39%	大買/鉅額交易
2020/04/08	16	19.91	31.2	19.80	19.95	-15.2	26,046	-0.06%
2020/04/07	9	19.84	5	19.80	19.75	4	25,842	0.02%
2020/04/06	10	19.60	9	19.47	19.50	1	25,612	0.00%
2020/04/01	12.5	19.51	1	19.65	19.50	11.5	25,371	0.05%
2020/03/31	29	19.53	25.1	19.44	19.65	3.9	25,177	0.02%
2020/03/30	42	19.65	1	19.45	19.60	41	24,766	0.17%
2020/03/27	14	19.82	82	19.86	19.85	-68	24,421	-0.28%
2020/03/26	26	19.38	16	19.41	19.45	10	23,970	0.04%
2020/03/25	42.2	19.48	29	19.48	19.50	13.2	23,915	0.06%
2020/03/24	46	18.78	11.1	18.76	18.60	34.9	23,630	0.15%
2020/03/23	37	17.99	41	18.25	17.95	-4	23,369	-0.02%
2020/03/20	81.1	18.35	11	18.37	18.65	70.1	23,198	0.30%
2020/03/19	91.3	17.58	43	17.74	17.25	48.3	22,229	0.22%
2020/03/18	67.1	19.14	4.6	19.22	19.05	62.5	20,736	0.30%
2020/03/17	38.1	19.53	60	19.51	19.45	-21.9	19,882	-0.11%
2020/03/16	48	20.40	37.4	20.31	20.10	10.6	18,962	0.06%
2020/03/13	75.1	20.61	62.3	20.46	21.15	12.8	18,356	0.07%
2020/03/12	55.1	21.87	32	22.04	21.80	23.1	17,142	0.13%
2020/03/11	22.7	22.62	24	22.64	22.65	-1.4	16,380	-0.01%
2020/03/10	18	22.34	57	22.38	22.60	-39	16,170	-0.24%
2020/03/09	57.2	22.70	30	22.63	22.70	27.2	15,642	0.17%
2020/03/06	19	23.29	2	23.38	23.25	17	15,037	0.11%
2020/03/05	6	23.55	1	23.60	23.55	5	14,724	0.03%
2020/03/04	4	23.33	0	23.55	23.50	4	14,668	0.03%
2020/03/03	11	23.41	10	23.47	23.50	1	14,488	0.01%
2020/03/02	46.1	23.25	22	23.27	23.20	24.1	14,264	0.17%
2020/02/27	2	23.73	1.1	23.71	23.70	0.9	14,559	0.01%
2020/02/26	12	23.71	47	23.90	23.90	-35	14,324	-0.24%
2020/02/25	4	23.90	0	0.00	24.00	4	14,066	0.03%
2020/02/24	5	24.08	2	24.10	24.10	3	13,918	0.02%
2020/02/21	0	0.00	6	24.60	24.40	-6	13,810	-0.04%
2020/02/19	0.3	24.60	0	0.00	24.60	0.3	13,555	0.00%
2020/02/18	6	24.35	28.2	24.29	24.40	-22.2	13,428	-0.17%
2020/02/17	0	0.00	0.7	24.25	24.20	-0.7	13,343	-0.01%
2020/02/12	16	24.01	0.8	24.10	24.00	15.2	13,399	0.11%
2020/02/07	2	24.00	1.2	24.02	24.10	0.8	13,408	0.01%
2020/02/06	1	24.05	12	24.10	24.15	-11	13,448	-0.08%
2020/02/05	1	23.90	36.8	23.90	23.80	-35.8	13,457	-0.27%
2020/02/04	4	23.46	10	23.60	23.55	-6	13,309	-0.05%
2020/02/03	1	23.15	1	23.05	23.45	0	13,336	0.00%
2020/01/31	30	23.65	9.2	23.66	23.60	20.8	13,143	0.16%
2020/01/30	10	23.65	16	23.76	23.50	-6	12,848	-0.05%
2020/01/20	2.2	24.50	36.2	24.53	24.55	-34	11,839	-0.29%
2020/01/17	5	24.11	1	24.10	24.35	4	11,632	0.03%
2020/01/15	0	0.00	2	24.00	24.00	-2	11,652	-0.02%
2020/01/14	0	0.00	62	23.95	24.00	-62	11,648	-0.53%
2020/01/13	8.2	23.72	0	0.00	23.90	8.2	11,468	0.07%
2020/01/10	3	23.53	1	23.55	23.60	2	11,338	0.02%
2020/01/09	2.2	23.41	2.2	23.36	23.50	0	11,236	0.00%
2020/01/07	1	23.55	5	23.55	23.55	-4	10,817	-0.04%
2020/01/06	3	23.70	1	23.75	23.70	2	10,787	0.02%
2020/01/03	1.9	23.82	9.8	23.81	23.85	-7.9	10,770	-0.07%
2020/01/02	2	23.70	0.2	23.75	23.70	1.8	10,775	0.02%
2019/12/31	23	23.75	0	0.00	23.70	23	10,678	0.22%
2019/12/27	2	23.83	40	23.88	23.95	-38	10,620	-0.36%
2019/12/26	1.4	23.85	1	23.80	23.85	0.4	10,649	0.00%
2019/12/25	5	23.80	0	0.00	23.85	5	10,913	0.05%
2019/12/24	4	23.83	0	0.00	23.85	4	11,117	0.04%
2019/12/23	0.5	23.95	2	23.85	23.95	-1.5	11,246	-0.01%
2019/12/20	7.2	23.98	2.7	23.97	23.90	4.5	11,508	0.04%
2019/12/19	2	23.88	28	23.95	24.00	-26	11,463	-0.23%
2019/12/18	0	0.00	24.1	23.92	23.90	-24.1	11,314	-0.21%
2019/12/17	0	0.00	1	23.40	23.60	-1	11,273	-0.01%
2019/12/16	0	0.00	3.6	23.21	23.20	-3.6	11,028	-0.03%
2019/12/13	3	23.18	8	23.26	23.30	-5	11,039	-0.05%
2019/12/12	63	23.10	2	23.05	23.10	61	10,927	0.56%
2019/12/11	12	22.95	0	0.00	22.95	12	10,866	0.11%
2019/12/10	18	23.00	0	0.00	23.00	18	10,902	0.17%
2019/12/09	10.7	22.95	0	0.00	23.00	10.7	11,082	0.10%
2019/12/06	16	22.95	0	0.00	22.95	16	11,363	0.14%
2019/12/05	50	22.90	92.7	22.92	22.90	-42.7	11,528	-0.37%
2019/12/04	2	22.90	2.1	22.90	23.00	-0.1	11,564	0.00%
2019/12/03	2	22.90	3	23.00	23.00	-1	11,580	-0.01%
2019/11/29	3	23.00	0.6	23.00	22.95	2.4	11,612	0.02%
2019/11/28	0	0.00	26	23.00	23.00	-26	11,593	-0.22%
2019/11/27	1	22.95	11.3	23.00	23.00	-10.3	11,783	-0.09%
2019/11/26	2	22.80	9	22.94	23.00	-7	11,788	-0.06%
2019/11/25	2	22.85	1	22.85	22.80	1	10,965	0.01%
2019/11/22	0	0.00	2	22.90	22.90	-2	11,170	-0.02%
2019/11/21	2	22.65	0.5	22.80	22.65	1.5	11,226	0.01%
2019/11/20	3	22.80	7	22.80	22.90	-4	11,233	-0.04%
2019/11/19	0	0.00	30	22.80	22.90	-30	11,302	-0.27%
2019/11/15	1	22.65	1	22.70	22.60	0	11,356	0.00%
2019/11/14	0	0.00	2.7	22.63	22.60	-2.7	11,438	-0.02%
2019/11/13	18	22.69	10	22.65	22.60	8	11,539	0.07%
2019/11/12	1	22.80	0	0.00	22.80	1	11,527	0.01%
2019/11/11	2	22.65	0	0.00	22.80	2	11,606	0.02%
2019/11/07	0	0.00	1	22.75	22.75	-1	12,405	-0.01%
2019/11/06	10.9	22.85	10	22.80	22.75	0.9	12,798	0.01%
2019/11/05	0.3	22.75	0	0.00	22.75	0.3	12,933	0.00%
2019/11/04	0	0.00	20	22.60	22.70	-20	13,020	-0.15%
2019/11/01	0	0.00	30	22.40	22.50	-30	13,185	-0.23%
2019/10/31	0	0.00	6.2	22.40	22.35	-6.2	13,385	-0.05%
2019/10/30	2	22.25	2	22.30	22.35	0	13,344	0.00%
2019/10/29	0.4	22.35	0	0.00	22.30	0.4	13,517	0.00%
2019/10/28	5	22.30	3	22.25	22.30	2	13,625	0.01%
2019/10/25	4	22.15	3	22.20	22.30	1	13,741	0.01%
2019/10/23	10	21.95	0	0.00	22.00	10	13,820	0.07%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/21	1	22.05	59.4	22.11	22.20	-58.4	13,680	-0.43%
2019/10/18	0	0.00	90	22.12	22.05	-90	13,716	-0.66%
2019/10/17	1	22.10	150	22.17	22.10	-149	13,774	-1.08%	大賣/鉅額交易
2019/10/16	1.1	22.11	250.9	22.10	22.10	-249.7	13,738	-1.82%	大賣/鉅額交易
2019/10/15	0	0.00	152	22.03	22.05	-152	13,859	-1.10%	大賣/鉅額交易
2019/10/14	0	0.00	103	22.03	22.05	-103	13,958	-0.74%	大賣/鉅額交易
2019/10/09	1	21.95	150	22.00	21.85	-149	13,990	-1.07%	大賣/鉅額交易
2019/10/08	1	22.10	354	22.05	22.10	-353	13,947	-2.53%	大賣/鉅額交易
2019/10/07	0	0.00	26	21.99	21.90	-26	13,985	-0.19%
2019/10/04	1.7	21.90	44	22.00	22.00	-42.3	14,101	-0.30%
2019/10/03	6	21.80	1.6	21.88	21.80	4.4	14,166	0.03%
2019/10/02	2	21.95	200	22.06	21.95	-198	14,160	-1.40%	大賣/鉅額交易
2019/10/01	1	21.90	230.3	22.08	22.05	-229.3	14,155	-1.62%	大賣/鉅額交易
2019/09/27	0	0.00	54.3	21.99	21.80	-54.3	13,955	-0.39%
2019/09/26	33	21.97	0	0.00	21.95	33	13,866	0.24%
2019/09/25	15	21.94	15	22.01	22.10	0	13,860	0.00%
2019/09/24	3	22.03	6.2	22.20	22.15	-3.2	13,610	-0.02%
2019/09/23	8	22.20	5.3	22.45	22.20	2.7	13,511	0.02%
2019/09/19	0	0.00	3	22.25	22.25	-3	13,402	-0.02%
2019/09/18	0	0.00	5.6	22.22	22.25	-5.6	13,475	-0.04%
2019/09/17	1	22.05	0	0.00	22.20	1	13,455	0.01%
2019/09/16	5	22.13	30.3	22.05	22.10	-25.3	13,651	-0.19%
2019/09/12	0	0.00	1	22.10	22.00	-1	13,649	-0.01%
2019/09/11	1	22.00	0.5	22.10	22.00	0.5	13,909	0.00%
2019/09/10	1	21.85	1	22.00	22.00	0	13,768	0.00%
2019/09/09	0	0.00	6	21.65	21.65	-6	13,534	-0.04%
2019/09/06	2.4	21.47	33	21.50	21.55	-30.6	13,409	-0.23%
2019/09/05	1	21.45	4	21.40	21.50	-3	13,401	-0.02%
2019/09/04	22	21.30	0.2	21.55	21.45	21.8	13,652	0.16%
2019/09/03	10	21.41	0	0.00	21.35	10	13,704	0.07%
2019/09/02	4	21.48	0	0.00	21.50	4	13,908	0.03%
2019/08/30	3	21.30	34	21.41	21.50	-31	14,109	-0.22%
2019/08/29	1	21.20	2	21.15	21.20	-1	14,016	-0.01%
2019/08/28	5	21.35	0	0.00	21.20	5	14,105	0.04%
2019/08/27	14	21.11	1	21.25	21.25	13	14,236	0.09%
2019/08/26	7	21.21	0	0.00	21.20	7	14,353	0.05%
2019/08/23	0	0.00	14	21.43	21.45	-14	14,436	-0.10%
2019/08/21	11	21.21	0	0.00	21.15	11	14,802	0.07%
2019/08/20	1	21.30	0	21.40	21.30	1	14,756	0.01%
2019/08/19	1	21.45	8	21.41	21.35	-7	14,771	-0.05%
2019/08/15	0	0.00	15	21.10	21.15	-15	14,743	-0.10%
2019/08/14	80	21.22	9	21.25	21.20	71	14,896	0.48%
2019/08/13	5	21.24	2	21.33	21.15	3	14,958	0.02%
2019/08/12	39	21.46	0	0.00	21.55	39	14,659	0.27%
2019/08/08	7	22.68	81.9	22.75	22.80	-74.9	14,130	-0.53%
2019/08/07	23	22.74	0	0.00	22.70	23	13,781	0.17%
2019/08/06	7	22.76	0	0.00	22.80	7	13,633	0.05%
2019/08/05	9	22.92	10	22.95	23.00	-1	13,534	-0.01%
2019/08/02	8	22.84	22	22.85	22.95	-14	13,376	-0.10%
2019/08/01	10	23.10	5.6	23.21	23.10	4.4	13,283	0.03%
2019/07/31	9.2	23.23	12	23.17	23.40	-2.8	13,181	-0.02%
2019/07/29	1	23.10	1.8	23.13	23.10	-0.8	12,951	-0.01%
2019/07/26	7	23.12	0	0.00	23.10	7	13,022	0.05%
2019/07/25	4	23.10	2	23.10	23.15	2	13,305	0.01%
2019/07/24	1	23.10	0.2	23.00	23.10	0.8	13,494	0.01%
2019/07/23	5	23.05	0	0.00	23.10	5	13,579	0.04%
2019/07/19	2.2	23.00	41	23.05	23.10	-38.8	13,669	-0.28%
2019/07/18	0	0.00	31.7	23.00	23.05	-31.7	13,691	-0.23%
2019/07/17	0	0.00	6	22.98	23.10	-6	13,705	-0.04%
2019/07/16	0	0.00	28	22.99	23.00	-28	13,557	-0.21%
2019/07/15	0	0.00	6	22.88	22.90	-6	13,661	-0.04%
2019/07/12	0	0.00	2.5	22.85	22.85	-2.5	13,699	-0.02%
2019/07/11	0	0.00	2	22.90	22.90	-2	13,821	-0.01%
2019/07/09	0	0.00	0	22.75	22.70	0	13,823	0.00%
2019/07/08	1	22.70	6	22.70	22.75	-5	13,857	-0.04%
2019/07/05	10	22.75	0	0.00	22.85	10	13,944	0.07%
2019/07/04	0	0.00	12	22.80	22.80	-12	14,021	-0.09%
2019/07/03	6	22.68	35	22.78	22.75	-29	14,147	-0.20%
2019/07/02	2	22.65	21	22.70	22.80	-19	14,214	-0.13%
2019/07/01	2	22.73	3.2	22.80	22.75	-1.2	14,227	-0.01%
2019/06/28	3.2	22.70	8	22.80	22.80	-4.8	14,211	-0.03%
2019/06/26	0	0.00	0.1	22.70	22.70	-0.1	14,310	0.00%
2019/06/25	1	22.65	3	22.70	22.70	-2	14,438	-0.01%
2019/06/24	6	22.51	2	22.60	22.70	4	14,435	0.03%
2019/06/21	3	22.57	0	0.00	22.50	3	14,485	0.02%
2019/06/20	0	0.00	0	22.70	22.70	0	14,356	0.00%
2019/06/19	0	0.00	4	22.55	22.70	-4	14,359	-0.03%
2019/06/17	0	0.00	1	22.30	22.20	-1	14,261	-0.01%
2019/06/14	0	0.00	25	22.19	22.20	-25	14,344	-0.17%
2019/06/13	0	0.00	7	22.16	22.15	-7	14,388	-0.05%
2019/06/12	10	21.94	41.8	21.95	21.95	-31.8	14,568	-0.22%
2019/06/11	27.6	22.44	3.3	22.57	22.25	24.2	14,295	0.17%
2019/06/10	12.8	22.66	3.6	22.75	22.75	9.3	14,171	0.07%
2019/06/06	0	0.00	12	22.53	22.70	-12	14,044	-0.09%
2019/06/05	0.5	22.50	25	22.60	22.50	-24.5	13,920	-0.18%
2019/06/04	2	22.60	26	22.46	22.60	-24	13,830	-0.17%
2019/06/03	0	0.00	11	22.35	22.35	-11	13,739	-0.08%
2019/05/30	0	0.00	43	22.45	22.45	-43	13,369	-0.32%
2019/05/29	0	0.00	11	22.25	22.30	-11	13,525	-0.08%
2019/05/28	0	0.00	9.7	22.12	22.20	-9.7	13,567	-0.07%
2019/05/27	1.4	22.15	2.4	22.11	22.15	-1	13,278	-0.01%
2019/05/23	0	0.00	8.1	21.90	21.90	-8.1	13,387	-0.06%
2019/05/22	13	21.95	0	0.00	21.95	13	13,370	0.10%
2019/05/21	0	0.00	7	22.14	22.20	-7	13,414	-0.05%
2019/05/20	0	0.00	3	21.90	21.85	-3	13,181	-0.02%
2019/05/17	2	21.60	3	21.60	21.55	-1	13,055	-0.01%
2019/05/16	26	21.55	2	21.55	21.50	24	13,093	0.18%
2019/05/15	2	21.45	8.1	21.70	21.50	-6.1	13,179	-0.05%
2019/05/14	4	21.33	4	21.36	21.40	0	13,298	0.00%
2019/05/13	1	21.55	14	21.55	21.50	-13	13,300	-0.10%
2019/05/10	11	21.64	0	0.00	21.60	11	13,452	0.08%
2019/05/09	25	21.76	29	21.75	21.70	-4	13,437	-0.03%
2019/05/08	3	21.85	1	21.80	21.90	2	13,381	0.01%
2019/05/07	1.4	21.98	26.1	21.95	21.95	-24.7	13,383	-0.18%
2019/05/06	35	21.76	3	21.75	21.80	32	13,447	0.24%
2019/05/03	0	0.00	46.1	22.00	22.00	-46.1	13,361	-0.35%
2019/05/02	10	22.05	0	0.00	22.00	10	13,187	0.08%
2019/04/30	0	0.00	32	21.97	22.05	-32	12,997	-0.25%
2019/04/29	0	0.00	4	21.81	21.90	-4	12,813	-0.03%
2019/04/26	1	21.50	0	0.00	21.60	1	12,793	0.01%
2019/04/25	4	21.55	12	21.52	21.60	-8	12,795	-0.06%
2019/04/24	0	0.00	22	21.45	21.50	-22	12,837	-0.17%
2019/04/23	0	0.00	3	21.30	21.40	-3	13,070	-0.02%
2019/04/22	0	0.00	1	21.35	21.35	-1	13,112	-0.01%
2019/04/19	30	21.50	11	21.50	21.55	19	13,184	0.14%
2019/04/18	1.7	21.32	0	0.00	21.35	1.7	13,089	0.01%
2019/04/17	0	0.00	31	21.35	21.35	-31	13,227	-0.23%
2019/04/15	0	0.00	1	21.35	21.30	-1	13,179	-0.01%
2019/04/12	16	21.25	0	0.00	21.30	16	13,147	0.12%
2019/04/11	0	0.00	10	21.30	21.30	-10	13,060	-0.08%
2019/04/09	1.8	21.23	5	21.20	21.25	-3.2	13,024	-0.02%
2019/04/08	5	21.15	1.6	21.20	21.15	3.4	12,939	0.03%
2019/04/03	0	0.00	1	21.15	21.20	-1	12,791	-0.01%
2019/04/02	0	0.00	50	21.06	21.10	-50	12,674	-0.39%
2019/04/01	1	21.10	0	0.00	21.10	1	12,738	0.01%
2019/03/29	2	20.95	0	0.00	21.10	2	12,527	0.02%
2019/03/28	0	0.00	1	21.05	21.05	-1	12,396	-0.01%
2019/03/27	22	21.05	6	21.04	21.10	16	12,282	0.13%
2019/03/26	2	21.03	10	21.05	21.10	-8	12,412	-0.06%
2019/03/21	2	21.05	3	21.10	21.10	-1	12,367	-0.01%
2019/03/18	5	21.00	1	21.00	21.00	4	12,225	0.03%
2019/03/15	6	20.85	1	21.00	20.85	5	12,204	0.04%
2019/03/14	1	20.95	4.1	21.00	20.95	-3.1	12,020	-0.03%
2019/03/13	4	20.90	3	20.98	21.00	1	12,131	0.01%
2019/03/12	0.1	21.00	7.4	20.95	21.00	-7.3	12,198	-0.06%
2019/03/11	3	20.88	1	20.90	20.80	2	12,255	0.02%
2019/03/08	2	20.85	12	20.85	20.85	-10	12,463	-0.08%
2019/03/07	5	20.87	18	20.89	20.95	-13	13,755	-0.09%
2019/03/06	0	0.00	22	20.90	20.90	-22	13,759	-0.16%
2019/03/05	6.1	20.85	5	20.80	20.80	1.1	13,811	0.01%
2019/03/04	3	20.73	631	20.77	20.95	-628	13,833	-4.54%	大賣/鉅額交易
2019/02/27	0	0.00	1	20.80	20.80	-1	13,662	-0.01%
2019/02/26	26	20.75	2	20.78	20.80	24	13,556	0.18%
2019/02/25	0	20.80	0	0.00	20.80	0	13,491	0.00%
2019/02/22	11	20.70	4	20.66	20.80	7	13,473	0.05%
2019/02/20	5	20.60	2	20.60	20.60	3	13,380	0.02%
2019/02/19	6.7	20.63	0	0.00	20.55	6.7	13,330	0.05%
2019/02/18	4	20.60	0.8	20.65	20.60	3.2	13,292	0.02%
2019/02/15	0	0.00	1	20.55	20.50	-1	13,282	-0.01%
2019/02/14	0	20.70	21	20.73	20.60	-21	13,277	-0.16%
2019/02/12	1	20.55	4	20.53	20.60	-3	12,983	-0.02%
2019/02/11	1	20.50	6	20.45	20.40	-5	13,010	-0.04%
2019/01/30	0	0.00	11.3	20.40	20.40	-11.3	12,914	-0.09%
2019/01/29	4.2	20.29	0	0.00	20.35	4.2	12,803	0.03%
2019/01/28	0	0.00	94	20.35	20.30	-94	12,742	-0.74%
2019/01/25	10	20.25	0	20.25	20.25	10	12,709	0.08%
2019/01/24	0	0.00	0.5	20.20	20.20	-0.5	12,642	0.00%
2019/01/23	0.5	20.20	0	0.00	20.10	0.5	12,812	0.00%
2019/01/21	0	0.00	2	20.20	20.15	-2	12,872	-0.02%
2019/01/17	1	19.95	0	0.00	20.05	1	13,148	0.01%
2019/01/16	2	20.05	0	0.00	20.00	2	13,252	0.02%
2019/01/15	4	20.04	1	19.95	20.15	3	13,330	0.02%
2019/01/11	1	20.15	0.1	20.20	20.20	0.9	13,167	0.01%
2019/01/10	3	20.15	0	0.00	20.20	3	13,134	0.02%
2019/01/09	0	0.00	10.2	20.20	20.20	-10.2	13,208	-0.08%
2019/01/08	0	0.00	10	20.00	19.95	-10	13,166	-0.08%
2019/01/04	0	0.00	7	19.84	19.85	-7	13,757	-0.05%
2019/01/03	0	0.00	9	19.88	19.90	-9	14,644	-0.06%
2019/01/02	24	19.78	2	19.80	19.80	22	14,784	0.15%
2018/12/28	0.2	20.00	13	19.95	20.00	-12.8	14,930	-0.09%
2018/12/27	0	0.00	13	19.90	19.85	-13	15,072	-0.09%
2018/12/26	5	19.65	4	19.70	19.70	1	15,158	0.01%
2018/12/25	0	0.00	2	19.65	19.65	-2	15,243	-0.01%
2018/12/24	13	19.66	0	0.00	19.80	13	15,418	0.08%
2018/12/22	5	19.72	0	0.00	19.70	5	15,400	0.03%
2018/12/21	2	19.80	0.1	19.85	19.75	1.9	15,610	0.01%
2018/12/20	1.1	19.81	145	19.82	19.90	-143.9	15,670	-0.92%	大賣/鉅額交易
2018/12/19	15	19.74	7	19.79	19.90	8	15,710	0.05%
2018/12/18	15	19.82	6	19.84	19.80	9	15,626	0.06%
2018/12/17	16	19.85	0	0.00	19.85	16	15,797	0.10%
2018/12/14	3	19.83	0	0.00	19.95	3	15,718	0.02%
2018/12/13	26.6	19.94	1	19.90	19.90	25.6	15,678	0.16%
2018/12/12	3	19.77	0	0.00	19.75	3	15,670	0.02%
2018/12/11	4	19.75	5.3	19.80	19.75	-1.3	15,534	-0.01%
2018/12/10	15	19.78	0.8	19.85	19.75	14.2	15,478	0.09%
2018/12/07	4	19.85	3	19.90	19.85	1	15,470	0.01%
2018/12/06	2	19.85	17	19.89	19.90	-15	15,479	-0.10%
2018/12/05	10	19.93	0	0.00	19.95	10	15,370	0.07%
2018/12/04	25	20.00	0	0.00	20.00	25	15,341	0.16%
2018/12/03	37	20.07	0	0.00	20.05	37	15,249	0.24%
2018/11/30	30	20.09	14	20.29	19.95	16	14,999	0.11%
2018/11/29	3	20.15	0	0.00	20.20	3	13,787	0.02%
2018/11/28	8	20.17	0	0.00	20.25	8	13,781	0.06%
2018/11/27	5	20.14	7	20.20	20.35	-2	13,689	-0.01%
2018/11/26	5	20.50	0	0.00	20.20	5	13,754	0.04%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/22	0	0.00	0.8	20.35	20.35	-0.8	13,672	-0.01%
2018/11/20	1	20.35	1	20.40	20.40	0	13,651	0.00%
2018/11/19	0	0.00	3	20.42	20.45	-3	13,610	-0.02%
2018/11/16	1	20.35	2	20.43	20.40	-1	13,653	-0.01%
2018/11/15	0	0.00	2	20.28	20.30	-2	13,690	-0.01%
2018/11/14	1	20.10	12.1	20.23	20.40	-11.1	13,744	-0.08%
2018/11/13	1.9	20.07	7	19.97	20.00	-5.1	13,770	-0.04%
2018/11/12	0	0.00	2	20.20	20.20	-2	13,651	-0.01%
2018/11/09	0	0.00	2	20.20	20.25	-2	13,745	-0.01%
2018/11/08	0	0.00	53	20.21	20.30	-53	13,805	-0.38%
2018/11/07	5	19.90	32.3	20.00	20.00	-27.3	13,680	-0.20%
2018/11/06	1	19.75	21	19.76	19.85	-20	13,744	-0.15%
2018/11/05	5	19.58	3	19.70	19.75	2	14,503	0.01%
2018/11/01	5	19.42	12.1	19.40	19.40	-7.1	15,487	-0.05%
2018/10/31	8.1	19.48	1	19.50	19.55	7.1	15,679	0.05%
2018/10/30	8.7	19.35	11	19.35	19.40	-2.3	15,741	-0.01%
2018/10/29	10	19.41	15	19.37	19.40	-5	15,706	-0.03%
2018/10/26	1	19.45	3.3	19.41	19.50	-2.3	15,824	-0.01%
2018/10/25	6	19.23	12	19.30	19.40	-6	15,814	-0.04%
2018/10/24	13	19.51	41	19.40	19.50	-28	15,712	-0.18%
2018/10/23	12	19.67	2.9	19.63	19.60	9.1	15,663	0.06%
2018/10/22	2	19.75	0	0.00	19.90	2	15,776	0.01%
2018/10/18	1.1	19.77	7	19.76	19.80	-5.9	15,881	-0.04%
2018/10/17	18.5	19.82	0	19.90	19.75	18.4	15,910	0.12%
2018/10/16	15	19.82	12	19.75	19.80	3	15,759	0.02%
2018/10/15	17	19.90	0	0.00	19.80	17	15,581	0.11%
2018/10/12	21	19.84	16	19.99	20.10	5	15,337	0.03%
2018/10/11	35	20.05	171.9	20.19	19.95	-136.9	14,895	-0.92%	大賣/鉅額交易
2018/10/09	62	20.62	3	20.65	20.60	59	13,961	0.42%
2018/10/08	3	20.50	6	20.52	20.50	-3	13,803	-0.02%
2018/10/05	4	20.40	0	0.00	20.40	4	13,606	0.03%
2018/10/04	17	20.47	0	0.00	20.50	17	13,384	0.13%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	19	20.66	0	0.00	20.60	19	13,181	0.14%
2018/09/28	4	20.80	10	20.75	20.80	-6	13,046	-0.05%
2018/09/27	0	0.00	1	20.95	20.95	-1	12,889	-0.01%
2018/09/26	1	20.80	0.9	20.90	20.80	0.1	12,705	0.00%
2018/09/25	6	20.70	1	20.85	20.80	5	12,703	0.04%
2018/09/21	6.7	20.71	6	20.70	20.70	0.7	12,669	0.01%
2018/09/20	0	0.00	3	20.60	20.60	-3	12,513	-0.02%
2018/09/19	0	0.00	10	20.50	20.55	-10	12,606	-0.08%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/12	0	0.00	1	20.35	20.40	-1	13,026	-0.01%
2018/09/11	0	0.00	19	20.39	20.40	-19	13,095	-0.15%
2018/09/07	3	20.40	3	20.45	20.40	0	13,665	0.00%
2018/09/05	4.7	20.39	1	20.45	20.35	3.7	13,747	0.03%
2018/09/04	10	20.40	0.9	20.65	20.45	9.1	13,715	0.07%
2018/09/03	0	0.00	69	20.48	20.50	-69	13,686	-0.50%
2018/08/31	4	20.44	0	0.00	20.55	4	13,770	0.03%
2018/08/30	5	20.42	0	0.00	20.40	5	13,775	0.04%
2018/08/29	3	20.43	0	0.00	20.50	3	13,910	0.02%
2018/08/28	31	20.41	1	20.40	20.45	30	13,931	0.22%
2018/08/27	1	20.40	0.2	20.45	20.35	0.8	13,980	0.01%
2018/08/24	1	20.40	21	20.50	20.50	-20	14,136	-0.14%
2018/08/22	20	20.45	0	0.00	20.50	20	15,393	0.13%
2018/08/20	2	20.25	15	20.25	20.35	-13	15,243	-0.09%
2018/08/17	2	20.25	0	0.00	20.25	2	15,218	0.01%
2018/08/16	8	20.13	10	20.10	20.15	-2	15,237	-0.01%
2018/08/15	10	20.25	0	0.00	20.20	10	15,188	0.07%
2018/08/14	9	20.33	0	0.00	20.35	9	15,051	0.06%
2018/08/13	43	20.39	5	20.39	20.40	38	15,029	0.25%
2018/08/10	12	20.45	20	20.46	20.50	-8	14,979	-0.05%
2018/08/09	14	21.35	29.3	21.32	21.35	-15.3	14,262	-0.11%
2018/08/08	0	0.00	3	21.28	21.30	-3	13,596	-0.02%
2018/08/07	1	21.25	0	0.00	21.25	1	13,425	0.01%
2018/08/06	94	21.10	1.7	21.20	21.20	92.3	13,258	0.70%
2018/08/03	2	20.95	0	0.00	21.05	2	13,145	0.02%
2018/08/02	25	21.00	10	21.05	20.95	15	13,076	0.11%
2018/08/01	9	21.02	5	21.00	21.05	4	12,969	0.03%
2018/07/31	11.5	21.00	68.9	20.97	21.05	-57.4	12,901	-0.44%
2018/07/30	8	20.96	2	20.98	21.00	6	12,737	0.05%
2018/07/27	0	0.00	1	21.00	21.00	-1	12,644	-0.01%
2018/07/26	20	20.85	10	20.85	20.90	10	12,461	0.08%
2018/07/25	7	20.79	0	0.00	20.80	7	12,412	0.06%
2018/07/24	4	20.75	22	20.80	20.85	-18	12,438	-0.14%
2018/07/23	5	20.68	6	20.71	20.75	-1	12,613	-0.01%
2018/07/20	0	0.00	5	20.65	20.70	-5	12,632	-0.04%
2018/07/19	11	20.64	0	0.00	20.60	11	12,655	0.09%
2018/07/18	0	0.00	5	20.70	20.75	-5	12,722	-0.04%
2018/07/17	5	20.64	1.2	20.66	20.60	3.8	12,746	0.03%
2018/07/16	1.6	20.64	0	0.00	20.60	1.6	12,769	0.01%
2018/07/13	7	20.61	5	20.60	20.65	2	12,872	0.02%
2018/07/10	1	20.45	80	20.40	20.50	-79	12,983	-0.61%
2018/07/05	0	0.00	10.2	20.30	20.20	-10.2	12,962	-0.08%
2018/07/04	0	0.00	16	20.25	20.30	-16	13,016	-0.12%
2018/07/03	22	20.27	5	20.30	20.20	17	13,139	0.13%
2018/07/02	22	20.35	0	0.00	20.30	22	13,109	0.17%
2018/06/29	0	0.00	10	20.49	20.60	-10	13,082	-0.08%
2018/06/28	15	20.36	0	0.00	20.35	15	12,928	0.12%
2018/06/27	8	20.35	0.6	20.40	20.35	7.4	12,830	0.06%
2018/06/26	4.2	20.37	0	0.00	20.35	4.2	12,851	0.03%
2018/06/25	6	20.43	7	20.50	20.45	-1	12,814	-0.01%
2018/06/22	4	20.40	3	20.60	20.65	1	12,807	0.01%
2018/06/21	15	20.52	0	0.00	20.50	15	12,710	0.12%
2018/06/20	8	20.40	16	20.55	20.50	-8	12,782	-0.06%
2018/06/19	9	20.43	3	20.40	20.40	6	12,743	0.05%
2018/06/15	4	20.73	0	0.00	20.70	4	12,463	0.03%
2018/06/14	5	20.73	5	20.75	20.70	0	12,164	0.00%
2018/06/13	0	0.00	3	20.87	20.90	-3	12,149	-0.02%
2018/06/11	0.1	21.10	1	21.10	21.10	-0.9	12,523	-0.01%
2018/06/08	10	20.95	16	21.00	21.05	-6	12,609	-0.05%
2018/06/07	2.5	21.02	6.4	20.97	21.10	-3.9	12,728	-0.03%
2018/06/06	4	20.95	42	20.96	21.00	-38	12,734	-0.30%
2018/06/05	0	0.00	5.3	20.85	20.90	-5.3	12,607	-0.04%
2018/06/04	0	0.00	12	20.80	20.85	-12	12,524	-0.10%
2018/06/01	8	20.37	22	20.69	20.75	-14	12,550	-0.11%
2018/05/31	54	20.50	2	20.65	20.35	52	12,429	0.42%
2018/05/30	49	20.66	3	20.75	20.55	46	11,583	0.40%
2018/05/28	12	20.84	3	20.90	20.95	9	11,623	0.08%
2018/05/25	11	20.71	36.8	20.79	20.85	-25.8	11,844	-0.22%
2018/05/23	7	20.67	0	0.00	20.60	7	12,047	0.06%
2018/05/22	9	20.74	10	20.77	20.70	-1	12,129	-0.01%
2018/05/21	3	20.80	0	0.00	20.80	3	12,281	0.02%
2018/05/18	0	0.00	6.1	20.80	20.80	-6.1	12,497	-0.05%
2018/05/17	21	20.70	2	20.70	20.65	19	12,745	0.15%
2018/05/16	0	0.00	2.1	20.65	20.65	-2.1	12,786	-0.02%
2018/05/15	3	20.70	10	20.80	20.55	-7	13,080	-0.05%
2018/05/14	10	20.70	12	20.64	20.70	-2	13,806	-0.01%
2018/05/11	0	0.00	34.8	20.49	20.60	-34.8	13,895	-0.25%
2018/05/10	0	0.00	11	20.35	20.35	-11	13,823	-0.08%
2018/05/09	3	20.35	0	0.00	20.30	3	13,841	0.02%
2018/05/08	3	20.30	2.7	20.34	20.35	0.3	13,913	0.00%
2018/05/07	6	20.32	0	0.00	20.30	6	13,992	0.04%
2018/05/04	15	20.33	10	20.40	20.30	5	13,988	0.04%
2018/05/03	0	0.00	3	20.45	20.40	-3	13,969	-0.02%
2018/05/02	1	20.50	15	20.45	20.45	-14	14,052	-0.10%
2018/04/27	4	20.35	2.7	20.38	20.45	1.3	14,028	0.01%
2018/04/26	2	20.48	0	0.00	20.50	2	13,954	0.01%
2018/04/25	0	0.00	106	20.40	20.50	-106	13,979	-0.76%	大賣/鉅額交易
2018/04/24	6	20.45	20.4	20.45	20.50	-14.4	14,070	-0.10%
2018/04/23	0	0.00	6.3	20.45	20.50	-6.3	14,225	-0.04%
2018/04/20	20	20.35	3	20.40	20.40	17	14,265	0.12%
2018/04/19	20	20.35	12	20.34	20.40	8	14,392	0.06%
2018/04/18	21	20.25	0	0.00	20.25	21	14,412	0.15%
2018/04/17	0	0.00	5	20.19	20.25	-5	14,531	-0.03%
2018/04/12	2	20.30	0	0.00	20.35	2	14,991	0.01%
2018/04/10	0	0.00	1	20.30	20.30	-1	15,179	-0.01%
2018/04/09	0	0.00	30	20.25	20.20	-30	15,205	-0.20%
2018/04/03	1	20.20	31	20.28	20.20	-30	15,129	-0.20%
2018/04/02	0	20.30	7	20.30	20.25	-7	15,180	-0.05%
2018/03/31	0	0.00	5	20.25	20.30	-5	15,155	-0.03%
2018/03/30	6	20.24	2	20.25	20.25	4	15,169	0.03%
2018/03/29	9	20.15	0	0.00	20.25	9	15,097	0.06%
2018/03/28	3.5	20.19	4	20.15	20.20	-0.5	14,917	0.00%
2018/03/26	8	20.01	0	0.00	20.05	8	14,743	0.05%
2018/03/23	12	20.08	107.1	20.00	20.05	-95.1	14,680	-0.65%	大賣/
2018/03/22	6	20.07	1	20.10	20.15	5	14,604	0.03%
2018/03/21	0	0.00	3	20.13	20.10	-3	14,523	-0.02%
2018/03/19	5	20.05	25	20.15	20.20	-20	14,759	-0.14%
2018/03/16	0	0.00	1	20.15	20.15	-1	14,755	-0.01%
2018/03/15	34	20.11	15	20.05	20.05	19	14,458	0.13%
2018/03/14	10	20.15	27.2	20.19	20.15	-17.2	14,458	-0.12%
2018/03/13	0	0.00	12.6	20.06	20.15	-12.6	14,528	-0.09%
2018/03/12	50	20.00	3.2	20.00	20.05	46.8	14,424	0.32%
2018/03/09	1	20.00	31	20.00	20.00	-30	14,647	-0.20%
2018/03/07	30	19.85	21.2	19.95	19.85	8.8	14,827	0.06%
2018/03/06	0	0.00	22	19.90	19.95	-22	14,871	-0.15%
2018/03/05	2	19.83	0	0.00	19.80	2	15,202	0.01%
2018/03/02	23	19.79	0	0.00	19.80	23	15,164	0.15%
2018/03/01	8.5	19.99	3	19.95	19.95	5.5	15,094	0.04%
2018/02/27	6	20.01	3	20.05	20.00	3	15,014	0.02%
2018/02/26	0	0.00	4	20.06	20.10	-4	14,821	-0.03%
2018/02/23	10	20.00	1	20.00	19.90	9	14,730	0.06%
2018/02/22	7	19.66	0	0.00	19.85	7	14,828	0.05%
2018/02/21	10	19.70	0	0.00	19.75	10	14,934	0.07%
2018/02/12	50	19.45	0	0.00	19.45	50	14,828	0.34%
2018/02/09	17	19.51	1	19.50	19.45	16	14,731	0.11%
2018/02/08	1.1	19.71	0	0.00	19.70	1.1	14,738	0.01%
2018/02/07	33	19.78	5	19.81	19.65	28	14,846	0.19%
2018/02/06	30	19.57	4	19.53	19.50	26	14,673	0.18%
2018/02/05	2.2	20.01	36	20.07	20.10	-33.8	13,880	-0.24%
2018/02/02	24	20.15	12	20.15	20.15	12	13,758	0.09%
2018/02/01	1	20.15	19.9	20.17	20.15	-18.9	13,744	-0.14%
2018/01/31	0	0.00	2	20.10	20.15	-2	13,795	-0.01%
2018/01/30	4	20.10	4	20.10	20.05	0	13,776	0.00%
2018/01/29	1.5	20.07	4	20.10	20.20	-2.5	13,903	-0.02%
2018/01/26	0	0.00	9	20.10	20.05	-9	14,056	-0.06%
2018/01/25	0	0.00	5.3	20.06	20.10	-5.3	14,021	-0.04%
2018/01/24	8	19.90	0	0.00	20.00	8	14,001	0.06%
2018/01/22	10	20.00	1.5	20.03	20.00	8.5	14,205	0.06%
2018/01/19	4	20.00	0	0.00	20.05	4	14,874	0.03%
2018/01/18	15	20.00	5	20.10	20.05	10	15,315	0.07%
2018/01/17	0	0.00	6	20.04	20.05	-6	15,281	-0.04%
2018/01/16	0	0.00	2	20.00	20.00	-2	15,215	-0.01%
2018/01/15	7	19.94	23	19.90	20.00	-16	15,109	-0.11%
2018/01/12	2	19.83	27	19.85	19.85	-25	15,158	-0.16%
2018/01/11	1.6	19.79	20	19.80	19.85	-18.4	15,111	-0.12%
2018/01/10	6	19.85	14	19.84	19.85	-8	15,259	-0.05%
2018/01/09	1	19.85	7	19.84	19.85	-6	15,173	-0.04%
2018/01/08	2	19.70	6	19.83	19.85	-4	15,307	-0.03%
2018/01/05	2	19.58	2.6	19.62	19.70	-0.6	15,164	0.00%
2018/01/04	10	19.55	5	19.60	19.60	5	15,330	0.03%
2018/01/03	1	19.55	13.1	19.52	19.55	-12.1	15,580	-0.08%
2018/01/02	1	19.55	0	0.00	19.55	1	15,625	0.01%