第一金 (2892)-凱基-竹北券商分點個股進出

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
28.50
漲跌
▲0.15
漲幅
+0.53%
成交量
30,743張
產業
上市金融類股
2212人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

第一金 (2892)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/22	2	28.30	1	28.45	28.50	1	16,734	0.01%
2024/05/21	0.2	28.40	4	28.50	28.35	-3.8	16,388	-0.02%
2024/05/20	0	0.00	39.6	28.64	28.90	-39.6	15,840	-0.25%
2024/05/17	4	27.90	13.1	27.99	28.05	-9.1	14,951	-0.06%
2024/05/16	0	0.00	10	27.76	27.75	-10	14,519	-0.07%
2024/05/15	0	0.00	7	27.65	27.60	-7	14,407	-0.05%
2024/05/14	101	27.40	0	0.00	27.40	101	14,495	0.70%	大買/鉅額交易
2024/05/13	50.7	27.70	0	0.00	27.80	50.7	14,403	0.35%
2024/05/10	1	27.85	4	27.95	27.90	-3	14,308	-0.02%
2024/05/09	10	27.90	0.8	27.75	27.75	9.2	14,213	0.07%
2024/05/08	0	0.00	2	27.90	28.00	-2	14,187	-0.01%
2024/05/07	1	27.75	0	0.00	27.80	1	14,080	0.01%
2024/05/06	1.1	27.56	2.4	27.88	27.90	-1.3	14,004	-0.01%
2024/04/30	3	27.42	0	0.00	27.35	3	13,538	0.02%
2024/04/29	0	0.00	28	27.48	27.50	-28	13,486	-0.21%
2024/04/26	1	26.90	0.1	27.00	26.95	0.9	13,225	0.01%
2024/04/25	91.2	26.92	0	0.00	26.90	91.2	13,260	0.69%
2024/04/24	1	27.15	0	0.00	27.20	1	13,199	0.01%
2024/04/23	1	27.00	0	0.00	27.15	1	13,552	0.01%
2024/04/22	1	27.05	0	0.00	27.10	1	13,709	0.01%
2024/04/19	10.4	26.61	0.4	26.75	26.65	9.9	13,683	0.07%
2024/04/18	0	0.00	0.2	27.00	26.90	-0.2	13,366	0.00%
2024/04/17	0	0.00	2.1	26.90	26.90	-2.1	13,304	-0.02%
2024/04/16	54	26.89	1	27.15	26.75	53	13,255	0.40%
2024/04/12	1	27.25	0	0.00	27.35	1	12,922	0.01%
2024/04/10	3	27.60	0.1	27.70	27.50	2.9	12,862	0.02%
2024/04/09	0	0.00	2	27.55	27.55	-2	12,897	-0.02%
2024/04/08	0	0.00	31	27.39	27.45	-31	12,933	-0.24%
2024/04/03	11	27.20	0	0.00	27.15	11	12,931	0.09%
2024/04/01	0	0.00	8	27.75	27.75	-8	12,763	-0.06%
2024/03/29	0.4	27.70	0	0.00	27.70	0.4	12,727	0.00%
2024/03/28	5.5	27.60	0	0.00	27.60	5.5	12,575	0.04%
2024/03/27	0	0.00	0.1	27.75	27.70	-0.1	12,472	0.00%
2024/03/26	1.8	27.66	2	27.73	27.80	-0.2	12,502	0.00%
2024/03/25	0	0.00	13	27.64	27.70	-13	12,610	-0.10%
2024/03/22	0	0.00	0.1	27.50	27.60	-0.1	12,632	0.00%
2024/03/21	2	27.53	10	27.53	27.55	-8	12,499	-0.06%
2024/03/20	11	27.26	0.4	27.30	27.20	10.6	12,578	0.08%
2024/03/19	6	27.38	0	0.00	27.35	6	12,480	0.05%
2024/03/15	106	27.47	10	27.60	27.60	96	12,363	0.78%	大買/
2024/03/14	5	27.55	10	27.60	27.65	-5	11,837	-0.04%
2024/03/13	0	0.00	9.8	27.22	27.25	-9.8	11,503	-0.09%
2024/03/12	0	0.00	1	27.05	27.05	-1	11,330	-0.01%
2024/03/11	1	27.15	0	0.00	27.05	1	11,319	0.01%
2024/03/08	1	27.20	9.9	27.11	27.10	-8.9	11,310	-0.08%
2024/03/07	2	26.95	10	27.03	27.00	-8	11,333	-0.07%
2024/03/06	1	27.00	5	27.08	27.10	-4	11,411	-0.04%
2024/03/05	28	26.94	5	27.00	26.90	23	11,789	0.20%
2024/03/04	4	26.93	2.2	27.00	26.95	1.8	11,792	0.02%
2024/03/01	101	27.05	13.1	27.09	27.05	87.9	11,812	0.74%	大買/
2024/02/29	7.4	27.03	3.4	27.16	27.10	4	11,947	0.03%
2024/02/27	2.6	27.00	5	27.01	26.90	-2.4	11,741	-0.02%
2024/02/26	18	26.96	13	27.00	26.90	5	11,702	0.04%
2024/02/23	0	0.00	8	27.15	27.15	-8	11,600	-0.07%
2024/02/22	3	27.17	4	27.24	27.25	-1	11,877	-0.01%
2024/02/21	1	27.15	1	27.30	27.20	0	11,862	0.00%
2024/02/20	0	0.00	36.9	27.39	27.40	-36.9	11,915	-0.31%
2024/02/19	0.2	27.10	100.5	27.15	27.20	-100.3	12,068	-0.83%
2024/02/16	0	0.00	0.3	26.95	26.85	-0.3	12,124	0.00%
2024/02/15	0	0.00	0.2	27.00	26.75	-0.2	12,089	0.00%
2024/02/02	6	26.97	1	26.85	27.00	5	11,830	0.04%
2024/02/01	2	26.70	5	26.85	26.90	-3	11,822	-0.03%
2024/01/31	0	0.00	2	26.60	26.60	-2	11,711	-0.02%
2024/01/30	7	26.58	0	0.00	26.50	7	11,655	0.06%
2024/01/29	1	26.80	1.6	26.87	26.80	-0.6	11,718	0.00%
2024/01/26	10	26.70	5.1	26.85	26.85	4.9	11,764	0.04%
2024/01/25	6	26.57	0.1	26.65	26.65	5.9	11,726	0.05%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/23	1	26.50	0	0.00	26.50	1	11,731	0.01%
2024/01/22	10	26.40	2.6	26.50	26.40	7.4	11,756	0.06%
2024/01/19	7.1	26.42	0	0.00	26.45	7.1	11,730	0.06%
2024/01/18	56.1	26.30	0	0.00	26.20	56.1	11,764	0.48%
2024/01/17	9.7	26.30	0	0.00	26.10	9.7	11,754	0.08%
2024/01/16	10.1	26.60	0	0.00	26.50	10.1	11,459	0.09%
2024/01/15	2	26.85	0.6	27.00	26.80	1.4	11,258	0.01%
2024/01/12	1	26.95	5	27.00	26.90	-4	11,395	-0.04%
2024/01/11	0	0.00	0.1	27.10	27.05	-0.1	11,438	0.00%
2024/01/10	5	26.90	0	0.00	26.90	5	11,439	0.04%
2024/01/09	1	27.15	2	27.20	27.05	-1	11,468	-0.01%
2024/01/05	0	0.00	0.4	27.17	27.00	-0.4	11,476	0.00%
2024/01/04	5	27.05	0	0.00	27.00	5	11,549	0.04%
2024/01/03	3	26.90	5	27.10	27.00	-2	11,752	-0.02%
2024/01/02	0	0.00	61	27.30	27.25	-61	11,700	-0.52%
2023/12/29	13.1	27.35	5	27.25	27.40	8.1	11,710	0.07%
2023/12/28	0	0.00	2.1	27.32	27.45	-2.1	11,986	-0.02%
2023/12/26	0.6	26.95	1	26.95	27.00	-0.4	11,949	0.00%
2023/12/22	8	26.78	0	0.00	26.75	8	12,098	0.07%
2023/12/21	5	26.78	0	0.00	26.80	5	12,206	0.04%
2023/12/20	9	26.98	0	0.00	26.90	9	12,190	0.07%
2023/12/19	1	27.20	0	0.00	27.20	1	12,031	0.01%
2023/12/15	1.3	27.50	0	0.00	27.35	1.3	12,182	0.01%
2023/12/14	18	27.65	1.2	27.59	27.60	16.8	11,961	0.14%
2023/12/13	5	27.30	5	27.32	27.40	0	11,858	0.00%
2023/12/11	0.8	27.60	0	0.00	27.55	0.8	12,210	0.01%
2023/12/08	0	0.00	0.2	27.50	27.60	-0.2	12,224	0.00%
2023/12/07	0	0.00	1.3	27.60	27.45	-1.3	12,328	-0.01%
2023/12/06	0	0.00	0.3	27.50	27.60	-0.3	12,344	0.00%
2023/12/04	0	0.00	3.9	27.32	27.35	-3.9	12,220	-0.03%
2023/12/01	0.5	27.50	2	27.45	27.35	-1.5	12,174	-0.01%
2023/11/30	0	0.00	0	27.70	27.70	0	12,014	0.00%
2023/11/29	0	0.00	10.3	27.75	27.50	-10.3	11,585	-0.09%
2023/11/28	0	0.00	1	27.90	27.60	-1	11,458	-0.01%
2023/11/24	0.3	27.60	10	27.59	27.65	-9.7	11,623	-0.08%
2023/11/22	0	27.75	1	27.80	27.70	-1	11,480	-0.01%
2023/11/21	0	0.00	7.5	27.78	27.85	-7.5	11,594	-0.06%
2023/11/20	0	0.00	3.1	27.30	27.45	-3.1	11,446	-0.03%
2023/11/17	0	0.00	1.4	27.57	27.55	-1.4	11,503	-0.01%
2023/11/16	0	0.00	10	27.31	27.50	-10	11,395	-0.09%
2023/11/15	0	0.00	23.8	27.10	27.15	-23.8	11,271	-0.21%
2023/11/14	2	26.90	0.3	26.93	26.95	1.7	11,277	0.01%
2023/11/13	10	26.90	1.7	26.85	26.90	8.3	11,486	0.07%
2023/11/10	5	26.85	1	26.85	26.85	4	11,695	0.03%
2023/11/09	0	0.00	1	26.85	26.80	-1	11,906	-0.01%
2023/11/08	0	0.00	2	26.90	26.85	-2	12,160	-0.02%
2023/11/07	0	26.80	3	26.85	26.85	-3	12,848	-0.02%
2023/11/06	6	26.75	5.1	26.83	26.90	0.9	13,334	0.01%
2023/11/03	0	0.00	34	26.58	26.70	-34	13,520	-0.25%
2023/11/02	1	26.40	0.1	26.35	26.35	0.9	13,641	0.01%
2023/10/31	5	25.90	0	0.00	25.90	5	14,169	0.04%
2023/10/30	12.6	25.91	0	0.00	25.90	12.6	14,466	0.09%
2023/10/27	0.2	26.05	0	0.00	26.00	0.2	14,522	0.00%
2023/10/26	5	25.85	0	0.00	25.85	5	14,678	0.03%
2023/10/25	4.9	26.06	0	0.00	25.95	4.9	14,611	0.03%
2023/10/24	51.2	26.00	0	0.00	26.00	51.2	14,735	0.35%
2023/10/23	3	26.05	0	0.00	26.00	3	14,869	0.02%
2023/10/20	11.7	26.16	0	0.00	26.20	11.7	14,880	0.08%
2023/10/19	0.5	26.49	0	0.00	26.40	0.5	14,692	0.00%
2023/10/17	11.7	26.56	0	0.00	26.65	11.7	14,709	0.08%
2023/10/13	4	26.80	0	0.00	26.70	4	14,838	0.03%
2023/10/11	0.2	26.55	0	0.00	26.85	0.2	14,925	0.00%
2023/10/06	7.1	26.51	0.3	26.60	26.55	6.9	14,759	0.05%
2023/10/05	1	26.15	2	26.25	26.20	-1	14,787	-0.01%
2023/10/04	13.5	26.07	10	26.10	26.00	3.5	14,770	0.02%
2023/10/03	4.3	26.45	0	0.00	26.40	4.3	14,554	0.03%
2023/10/02	3	26.55	0	0.00	26.55	3	14,675	0.02%
2023/09/28	1.6	26.51	0	0.00	26.55	1.6	14,899	0.01%
2023/09/27	4.6	26.45	0	0.00	26.50	4.6	14,900	0.03%
2023/09/26	17.4	26.55	5	26.60	26.55	12.4	14,850	0.08%
2023/09/25	2	26.90	0	0.00	26.90	2	14,744	0.01%
2023/09/22	3.2	26.58	0	0.00	26.65	3.2	14,802	0.02%
2023/09/21	9.8	26.59	1	26.80	26.55	8.8	14,822	0.06%
2023/09/20	0.2	26.95	0.3	27.10	27.00	-0.1	14,912	0.00%
2023/09/19	0	0.00	0	27.10	27.10	0	14,854	0.00%
2023/09/18	2	26.95	1	26.95	27.00	1	14,960	0.01%
2023/09/15	16.8	26.86	0	0.00	26.90	16.8	15,054	0.11%
2023/09/14	2	26.90	3	26.75	27.10	-1	14,807	-0.01%
2023/09/13	2	26.68	4	26.65	26.75	-2	14,706	-0.01%
2023/09/12	0	26.65	4	26.70	26.75	-4	14,916	-0.03%
2023/09/11	2.1	26.55	1	26.50	26.60	1.1	14,954	0.01%
2023/09/08	0	26.51	0	0.00	26.55	0	14,958	0.00%
2023/09/07	5.6	26.45	15	26.50	26.45	-9.4	15,063	-0.06%
2023/09/06	8.7	26.47	3	26.47	26.40	5.7	15,125	0.04%
2023/09/05	1	26.60	0	0.00	26.60	1	15,065	0.01%
2023/09/04	5	26.55	7	26.60	26.60	-2	15,105	-0.01%
2023/09/01	2.8	26.57	0	0.00	26.45	2.8	15,193	0.02%
2023/08/31	4	26.53	0	0.00	26.30	4	15,220	0.03%
2023/08/30	1	26.65	0	0.00	26.70	1	14,856	0.01%
2023/08/29	2	26.60	0	0.00	26.70	2	14,995	0.01%
2023/08/28	2.2	26.55	0	0.00	26.55	2.2	15,349	0.01%
2023/08/25	2.2	26.45	0	0.00	26.25	2.2	16,008	0.01%
2023/08/24	2.1	26.40	0	0.00	26.45	2.1	16,016	0.01%
2023/08/23	10	26.30	1	26.30	26.30	9	15,980	0.06%
2023/08/22	0.1	26.30	0	0.00	26.25	0.1	15,982	0.00%
2023/08/18	2.1	26.39	1	26.30	26.20	1.1	16,093	0.01%
2023/08/17	6.4	25.98	0	26.25	26.10	6.4	16,002	0.04%
2023/08/16	78	26.11	2	26.20	26.10	76	15,857	0.48%
2023/08/15	16.9	26.64	1.1	26.84	26.50	15.8	15,730	0.10%
2023/08/14	20.3	26.91	2	26.95	26.85	18.3	15,664	0.12%
2023/08/11	57.1	27.39	6	27.60	27.20	51.1	15,622	0.33%
2023/08/10	11	29.14	167	29.25	29.25	-156	14,981	-1.04%	大賣/鉅額交易
2023/08/09	27	29.00	1	28.95	29.15	26	14,518	0.18%
2023/08/08	5	28.88	0	0.00	28.85	5	14,259	0.04%
2023/08/07	3	28.95	51	29.05	28.95	-48	14,089	-0.34%
2023/08/04	15	28.88	0	0.00	28.75	15	13,884	0.11%
2023/08/02	19.4	28.92	34	28.85	28.90	-14.6	13,674	-0.11%
2023/08/01	2	29.05	12	29.11	29.25	-10	13,459	-0.07%
2023/07/31	19	29.16	201	29.05	29.05	-182	13,406	-1.36%	大賣/鉅額交易
2023/07/28	0.3	28.80	15	28.79	28.80	-14.7	13,397	-0.11%
2023/07/26	1	28.65	6	28.70	28.70	-5	13,506	-0.04%
2023/07/25	0	0.00	7	28.20	28.35	-7	13,371	-0.05%
2023/07/24	10	28.05	0	0.00	28.05	10	13,347	0.07%
2023/07/21	11	28.11	13	28.32	28.20	-2	13,466	-0.01%
2023/07/20	2	28.20	5	28.24	28.30	-3	13,569	-0.02%
2023/07/19	0.4	28.20	15	28.43	28.15	-14.6	13,525	-0.11%
2023/07/18	18	28.40	5	28.33	28.30	13	13,445	0.10%
2023/07/17	4.9	28.18	1	28.20	28.25	3.9	13,284	0.03%
2023/07/14	3	28.10	13.3	28.03	28.15	-10.3	13,188	-0.08%
2023/07/13	0	0.00	4	27.91	27.90	-4	13,078	-0.03%
2023/07/12	6	27.85	4	27.73	27.90	2	13,048	0.02%
2023/07/11	2	27.65	0.7	27.70	27.80	1.3	13,029	0.01%
2023/07/10	0	0.00	1	27.20	27.30	-1	12,990	-0.01%
2023/07/07	3.3	27.11	0	0.00	27.20	3.3	12,914	0.03%
2023/07/06	24.6	27.50	0	0.00	27.40	24.6	12,789	0.19%
2023/07/05	0	0.00	8	27.80	27.80	-8	12,500	-0.06%
2023/07/04	1	27.75	31.9	27.70	27.80	-30.9	12,439	-0.25%
2023/07/03	0	27.70	0	0.00	27.70	0	12,482	0.00%
2023/06/30	0	0.00	0.1	27.70	27.65	-0.1	12,546	0.00%
2023/06/29	2	27.63	2	27.60	27.70	0	12,489	0.00%
2023/06/28	8.1	27.59	0	0.00	27.65	8.1	12,480	0.06%
2023/06/27	0	0.00	0.1	27.85	27.70	-0.1	12,251	0.00%
2023/06/26	1	27.70	2	27.80	27.75	-1	12,265	-0.01%
2023/06/21	2	27.75	3	27.90	27.90	-1	12,181	-0.01%
2023/06/20	3.2	27.81	1	27.75	27.80	2.2	12,192	0.02%
2023/06/19	1.5	27.63	0	27.80	27.80	1.4	12,148	0.01%
2023/06/16	6	27.66	1	27.80	27.60	5	12,157	0.04%
2023/06/15	13	27.77	0	0.00	27.70	13	12,060	0.11%
2023/06/14	2	27.90	0	0.00	27.85	2	12,098	0.02%
2023/06/13	6	27.91	1	27.96	27.90	5	12,293	0.04%
2023/06/12	20	27.95	6.2	27.95	27.90	13.8	12,397	0.11%
2023/06/09	10	27.98	18.6	28.00	27.95	-8.6	12,589	-0.07%
2023/06/07	0	0.00	1	27.90	27.90	-1	12,920	-0.01%
2023/06/05	1	27.85	10	27.85	27.75	-9	12,977	-0.07%
2023/06/02	23.1	27.64	0	27.80	27.60	23.1	12,869	0.18%
2023/06/01	18	27.64	1	27.75	27.65	17	12,829	0.13%
2023/05/31	0	0.00	1	27.95	28.10	-1	12,634	-0.01%
2023/05/30	0.1	28.00	0	0.00	28.10	0.1	12,213	0.00%
2023/05/26	0.3	27.75	0	0.00	27.75	0.3	13,131	0.00%
2023/05/25	3	27.73	0	0.00	27.75	3	13,228	0.02%
2023/05/24	5	27.80	10	27.90	28.00	-5	13,321	-0.04%
2023/05/23	2	28.00	2	28.05	28.15	0	13,239	0.00%
2023/05/22	0	0.00	0.5	28.05	28.00	-0.5	13,275	0.00%
2023/05/19	0	0.00	32.8	28.00	28.10	-32.8	13,337	-0.25%
2023/05/18	0.4	27.95	22.1	27.95	28.05	-21.7	13,359	-0.16%
2023/05/17	0	0.00	12	27.81	27.90	-12	13,333	-0.09%
2023/05/16	0	0.00	10.1	27.55	27.55	-10.1	13,251	-0.08%
2023/05/15	1	27.15	0	0.00	27.40	1	13,290	0.01%
2023/05/12	0.2	27.25	43	27.35	27.25	-42.8	13,371	-0.32%
2023/05/11	0	0.00	53	27.48	27.50	-53	13,383	-0.40%
2023/05/10	0.1	27.50	3	27.50	27.50	-2.9	13,390	-0.02%
2023/05/09	0.3	27.40	20	27.50	27.55	-19.7	13,446	-0.15%
2023/05/08	0	0.00	2.1	27.31	27.40	-2.1	13,541	-0.02%
2023/05/05	3	27.00	7.1	27.02	27.10	-4.1	13,588	-0.03%
2023/05/04	36.1	27.00	2.2	27.00	27.05	33.9	13,797	0.25%
2023/05/03	7.5	26.93	0	27.15	26.95	7.5	13,896	0.05%
2023/05/02	102	27.10	2	27.23	27.20	100	14,475	0.69%	大買/
2023/04/28	0	0.00	15	27.00	27.10	-15	15,051	-0.10%
2023/04/27	1	27.00	1	27.00	27.00	0	15,111	0.00%
2023/04/26	0	0.00	3	26.98	27.05	-3	15,197	-0.02%
2023/04/25	1	26.85	5	27.00	26.90	-4	15,143	-0.03%
2023/04/21	0	0.00	1	26.85	26.90	-1	15,471	-0.01%
2023/04/20	0	0.00	1	26.80	26.80	-1	15,606	-0.01%
2023/04/19	0.2	26.90	0.1	26.85	26.85	0.1	15,900	0.00%
2023/04/18	2	26.80	3	26.80	26.90	-1	15,936	-0.01%
2023/04/17	2	26.80	0	26.85	26.75	2	16,033	0.01%
2023/04/14	0.8	26.70	4.9	26.79	26.85	-4	16,040	-0.03%
2023/04/12	1	26.65	0	0.00	26.70	1	16,240	0.01%
2023/04/11	0	0.00	2.5	26.64	26.65	-2.5	16,365	-0.02%
2023/04/10	0	26.60	0	0.00	26.55	0	16,346	0.00%
2023/04/07	2	26.50	0	0.00	26.50	2	16,357	0.01%
2023/04/06	1	26.55	10	26.55	26.60	-9	16,385	-0.05%
2023/03/30	0	0.00	21	26.40	26.40	-21	16,244	-0.13%
2023/03/29	0	0.00	20	26.35	26.45	-20	16,253	-0.12%
2023/03/27	0.6	26.35	0	0.00	26.35	0.6	16,325	0.00%
2023/03/24	0	0.00	1	26.25	26.35	-1	16,501	-0.01%
2023/03/23	0	0.00	5	26.15	26.40	-5	16,490	-0.03%
2023/03/22	0	0.00	0.4	26.15	26.20	-0.4	16,504	0.00%
2023/03/21	1	26.00	20	25.80	25.85	-19	16,642	-0.11%
2023/03/20	3.4	25.54	6	25.58	25.65	-2.6	16,642	-0.02%
2023/03/17	9	25.81	3	25.85	25.80	6	16,569	0.04%
2023/03/16	6.6	25.72	1.3	25.81	25.80	5.4	16,434	0.03%
2023/03/15	7	26.03	1	26.15	25.90	6	16,402	0.04%
2023/03/14	53	26.02	2	26.05	26.00	51	16,502	0.31%
2023/03/13	12.5	26.23	3	26.25	26.25	9.5	16,301	0.06%
2023/03/10	15	26.37	6	26.40	26.35	9	16,140	0.06%
2023/03/09	17	26.57	0.8	26.70	26.65	16.2	16,124	0.10%
2023/03/08	1.1	26.65	0.5	26.65	26.75	0.6	16,685	0.00%
2023/03/07	0	0.00	1.1	26.69	26.70	-1.1	16,765	-0.01%
2023/03/06	11	26.50	0	26.55	26.45	11	16,949	0.06%
2023/03/03	12.1	26.35	0.3	26.45	26.35	11.8	16,939	0.07%
2023/03/02	11	26.39	0	26.50	26.30	11	16,937	0.06%
2023/03/01	26.2	26.56	0	0.00	26.60	26.2	16,798	0.16%
2023/02/24	1	26.90	1.5	26.94	26.80	-0.5	16,412	0.00%
2023/02/23	0	0.00	43	27.04	27.05	-43	15,735	-0.27%
2023/02/22	1	26.85	9.9	26.76	26.95	-8.9	15,670	-0.06%
2023/02/21	0	0.00	22	26.65	26.70	-22	15,499	-0.14%
2023/02/20	0	0.00	1	26.75	26.75	-1	15,648	-0.01%
2023/02/17	1	26.50	0	0.00	26.50	1	15,627	0.01%
2023/02/16	0	0.00	5	26.65	26.55	-5	15,691	-0.03%
2023/02/15	18.1	26.50	0	0.00	26.45	18.1	15,819	0.11%
2023/02/14	0	0.00	2	26.65	26.70	-2	15,762	-0.01%
2023/02/13	12	26.52	0	0.00	26.60	12	15,693	0.08%
2023/02/10	4	26.23	2.1	26.30	26.35	1.9	15,634	0.01%
2023/02/09	16	26.15	0	0.00	26.15	16	15,601	0.10%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/07	4	26.13	0	0.00	26.10	4	15,721	0.03%
2023/02/06	5	26.06	2	26.10	26.05	3	15,680	0.02%
2023/02/03	11	26.15	0	0.00	26.20	11	15,560	0.07%
2023/02/02	6.8	26.15	0	0.00	26.15	6.8	15,462	0.04%
2023/02/01	1.4	26.19	0	0.00	26.30	1.4	15,246	0.01%
2023/01/31	21	26.29	0	0.00	26.10	21	15,176	0.14%
2023/01/30	15.2	26.58	0	0.00	26.90	15.2	14,530	0.10%
2023/01/17	0.4	26.80	3	26.73	26.75	-2.7	14,000	-0.02%
2023/01/16	0	0.00	1	26.75	26.70	-1	14,044	-0.01%
2023/01/13	1	26.40	17	26.65	26.45	-16	14,017	-0.11%
2023/01/12	1.5	26.40	0	0.00	26.45	1.5	14,308	0.01%
2023/01/11	0	0.00	1	26.75	26.80	-1	14,215	-0.01%
2023/01/10	0	0.00	31.1	27.10	27.10	-31.1	14,050	-0.22%
2023/01/09	0	0.00	44	26.99	27.00	-44	14,075	-0.31%
2023/01/06	0	0.00	1	26.50	26.50	-1	13,996	-0.01%
2023/01/05	0	0.00	0.3	26.37	26.50	-0.3	14,269	0.00%
2023/01/04	1	26.25	0	0.00	26.25	1	14,219	0.01%
2023/01/03	1.1	26.29	0	0.00	26.30	1.1	14,570	0.01%
2022/12/30	0	0.00	2	26.50	26.50	-2	14,499	-0.01%
2022/12/28	0.2	26.38	2	26.40	26.25	-1.9	14,600	-0.01%
2022/12/26	0.1	26.35	13	26.32	26.40	-13	15,067	-0.09%
2022/12/21	1	26.30	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	1.6	26.32	26.30	-1.6	15,983	-0.01%
2022/12/19	1	26.05	2	26.23	26.30	-1	16,092	-0.01%
2022/12/16	2	26.20	1	26.45	26.20	1	16,053	0.01%
2022/12/15	1	26.25	0	0.00	26.40	1	16,007	0.01%
2022/12/14	0	0.00	8.1	26.36	26.35	-8.1	16,169	-0.05%
2022/12/13	9.1	26.07	1	26.25	26.00	8.1	16,162	0.05%
2022/12/12	0	0.00	4	26.30	26.40	-4	16,068	-0.02%
2022/12/09	0	0.00	8	26.39	26.20	-8	16,567	-0.05%
2022/12/08	0	0.00	1.5	26.13	26.30	-1.5	16,548	-0.01%
2022/12/07	0	0.00	116.3	26.20	26.15	-116.3	16,571	-0.70%	大賣/鉅額交易
2022/12/06	0	0.00	1	26.10	25.90	-1	16,461	-0.01%
2022/12/02	14	25.89	0	0.00	25.85	14	16,262	0.09%
2022/12/01	4	26.05	10.2	26.05	26.20	-6.2	16,286	-0.04%
2022/11/30	4	26.22	0.4	26.25	26.20	3.6	16,261	0.02%
2022/11/29	0	0.00	8.2	26.10	26.20	-8.2	15,636	-0.05%
2022/11/28	0	0.00	2	25.78	25.85	-2	15,494	-0.01%
2022/11/25	0	0.00	3	25.80	25.90	-3	15,448	-0.02%
2022/11/24	1	25.40	0	0.00	25.60	1	15,343	0.01%
2022/11/23	0	0.00	4.9	25.38	25.45	-4.9	15,251	-0.03%
2022/11/21	0.1	25.40	0.4	25.35	25.35	-0.3	15,132	0.00%
2022/11/18	1.1	25.30	11	25.15	25.30	-10	15,085	-0.07%
2022/11/17	0	0.00	3	25.40	25.55	-3	14,982	-0.02%
2022/11/16	1.2	25.70	0.1	25.60	25.70	1.1	15,010	0.01%
2022/11/15	0.4	25.85	0	0.00	25.90	0.4	14,833	0.00%
2022/11/14	1.1	25.84	0	0.00	25.80	1.1	14,741	0.01%
2022/11/11	0	0.00	1	25.80	25.90	-1	14,501	-0.01%
2022/11/09	0	0.00	0.2	25.25	25.30	-0.2	14,352	0.00%
2022/11/08	0	0.00	1.6	25.01	25.10	-1.6	14,290	-0.01%
2022/11/07	2.1	24.95	0.3	24.95	24.95	1.8	14,254	0.01%
2022/11/03	1	24.40	0	0.00	24.55	1	14,262	0.01%
2022/11/02	3.1	24.75	0	0.00	24.75	3.1	14,218	0.02%
2022/11/01	0	0.00	0.1	24.90	24.90	-0.1	14,409	0.00%
2022/10/31	0.1	24.80	4	24.75	24.75	-3.9	14,436	-0.03%
2022/10/28	1	24.60	0	0.00	24.55	1	14,652	0.01%
2022/10/27	1	24.70	0	0.00	24.60	1	14,850	0.01%
2022/10/26	1.1	24.81	1	24.70	24.85	0.1	14,932	0.00%
2022/10/25	0	0.00	14.8	24.61	24.75	-14.8	14,979	-0.10%
2022/10/24	0	0.00	17	24.50	24.50	-17	15,161	-0.11%
2022/10/21	0	0.00	36	24.15	24.15	-36	15,163	-0.24%
2022/10/20	5.3	23.32	0	0.00	23.75	5.3	15,189	0.03%
2022/10/19	2.1	23.90	13	24.05	23.75	-10.9	14,930	-0.07%
2022/10/18	3	23.92	1	24.00	24.05	2	14,910	0.01%
2022/10/17	3.9	24.08	0	0.00	24.00	3.9	14,972	0.03%
2022/10/14	8.2	24.48	0	0.00	24.45	8.2	14,912	0.05%
2022/10/13	13.3	24.60	3	24.55	24.55	10.3	14,869	0.07%
2022/10/12	0.1	25.00	5	25.05	25.15	-4.9	14,573	-0.03%
2022/10/11	5.6	24.99	3	25.00	25.00	2.6	14,633	0.02%
2022/10/07	0.3	25.50	0	0.00	25.50	0.3	14,359	0.00%
2022/10/06	1	25.50	5	25.63	25.80	-4	14,317	-0.03%
2022/10/05	18.5	25.64	0	0.00	25.45	18.5	14,397	0.13%
2022/10/04	7.9	25.40	11	25.25	25.55	-3.1	14,411	-0.02%
2022/10/03	4	25.66	13	25.60	25.65	-9	14,232	-0.06%
2022/09/30	5.5	26.06	10	26.20	26.00	-4.5	14,164	-0.03%
2022/09/29	2.3	26.28	1	26.25	26.35	1.3	14,154	0.01%
2022/09/28	48.9	26.34	1.3	26.21	26.35	47.6	14,075	0.34%
2022/09/27	2	26.25	0	0.00	26.60	2	13,907	0.01%
2022/09/26	5	26.30	0	0.00	26.25	5	13,928	0.04%
2022/09/23	1.8	26.70	2	26.68	26.65	-0.2	14,030	0.00%
2022/09/22	16.8	26.56	8	26.40	26.50	8.8	14,280	0.06%
2022/09/21	0	0.00	1	26.85	26.75	-1	14,397	-0.01%
2022/09/20	0	0.00	10.9	26.56	26.50	-10.9	14,439	-0.08%
2022/09/19	6.1	26.75	1	26.70	26.60	5.1	14,574	0.04%
2022/09/16	0	0.00	33.1	26.97	26.90	-33.1	14,830	-0.22%
2022/09/15	3	26.48	6	26.55	26.45	-3	14,670	-0.02%
2022/09/14	4.3	26.46	1	26.45	26.40	3.3	14,859	0.02%
2022/09/13	1.2	26.84	1	26.80	26.75	0.2	15,390	0.00%
2022/09/12	0.1	26.75	1	26.70	26.80	-0.9	15,786	-0.01%
2022/09/07	1.2	26.27	0	0.00	26.20	1.2	16,563	0.01%
2022/09/06	0	0.00	22.3	26.70	26.60	-22.3	16,710	-0.13%
2022/09/05	0	0.00	19	26.49	26.45	-19	16,861	-0.11%
2022/09/02	0.5	26.25	0	0.00	26.15	0.5	17,023	0.00%
2022/09/01	4	26.28	2.2	26.47	26.30	1.8	17,117	0.01%
2022/08/30	0.3	26.50	0	0.00	26.35	0.3	17,038	0.00%
2022/08/29	1.1	26.36	0	0.00	26.35	1.1	17,074	0.01%
2022/08/25	1	26.45	1	26.45	26.55	0	17,237	0.00%
2022/08/24	1	26.05	0.1	26.35	26.25	0.9	17,596	0.01%
2022/08/22	1	26.50	0	0.00	26.60	1	19,109	0.01%
2022/08/17	1	26.50	2	26.70	26.80	-1	19,732	-0.01%
2022/08/16	0	0.00	0.7	26.65	26.55	-0.7	19,947	0.00%
2022/08/15	2.1	26.61	62	26.59	26.60	-59.9	20,364	-0.29%
2022/08/11	0	0.00	1	26.70	26.80	-1	20,912	0.00%
2022/08/10	2	26.05	1	26.40	26.30	1	21,162	0.00%
2022/08/09	1.3	25.61	3.4	25.61	25.90	-2.2	21,187	-0.01%
2022/08/08	53	25.45	0	0.00	25.45	53	21,340	0.25%
2022/08/05	36	25.65	13	25.64	25.65	23	21,289	0.11%
2022/08/04	23.3	25.49	0	0.00	25.55	23.3	21,507	0.11%
2022/08/03	2	26.83	5	26.82	26.95	-3	21,404	-0.01%
2022/08/02	3	26.72	1	26.85	26.95	2	21,427	0.01%
2022/08/01	8.9	27.01	0	27.05	27.00	8.8	21,415	0.04%
2022/07/29	2	26.70	4	26.89	27.00	-2	21,474	-0.01%
2022/07/28	5	26.65	10	26.65	26.75	-5	21,233	-0.02%
2022/07/27	10	26.05	3	26.25	26.35	7	21,094	0.03%
2022/07/26	10	25.85	0	0.00	25.90	10	20,974	0.05%
2022/07/25	1	25.95	0.5	26.10	26.00	0.5	20,901	0.00%
2022/07/22	3	25.55	2	25.60	25.75	1	21,003	0.00%
2022/07/21	0	25.15	4	25.45	25.50	-4	20,972	-0.02%
2022/07/20	2.2	25.14	0	0.00	25.00	2.2	21,046	0.01%
2022/07/19	21.3	25.04	0	0.00	25.05	21.3	21,077	0.10%
2022/07/18	0	0.00	6	25.04	25.05	-6	21,225	-0.03%
2022/07/15	12.3	24.78	15	24.88	24.70	-2.7	21,225	-0.01%
2022/07/14	0	0.00	1	25.30	25.20	-1	21,294	0.00%
2022/07/13	17.1	24.98	1	25.50	25.30	16.1	21,346	0.08%
2022/07/12	8.7	24.58	0	0.00	24.50	8.7	21,402	0.04%
2022/07/11	13.6	25.36	0	0.00	25.30	13.6	21,405	0.06%
2022/07/08	2.1	25.68	0	0.00	25.50	2.1	21,700	0.01%
2022/07/07	2.3	25.59	1	25.30	25.55	1.3	21,745	0.01%
2022/07/06	14	25.74	21	25.85	25.60	-7	21,680	-0.03%
2022/07/05	5	25.95	20.2	26.00	25.95	-15.2	21,855	-0.07%
2022/07/04	1.3	25.74	34	25.93	25.90	-32.8	21,929	-0.15%
2022/07/01	6.3	25.85	0.1	25.80	25.80	6.2	22,193	0.03%
2022/06/30	0.3	26.15	0	0.00	26.20	0.3	22,426	0.00%
2022/06/29	1.3	26.34	0	0.00	26.35	1.3	22,269	0.01%
2022/06/28	0.1	26.40	1	26.40	26.45	-0.9	22,321	0.00%
2022/06/27	3	26.50	3	26.50	26.45	0	22,337	0.00%
2022/06/24	60.1	26.35	10	26.42	26.40	50.1	22,154	0.23%
2022/06/23	1	26.10	0	0.00	26.25	1	21,934	0.00%
2022/06/22	1.1	26.35	0	0.00	26.30	1.1	21,769	0.01%
2022/06/21	0.8	26.50	0.1	26.60	26.40	0.7	21,655	0.00%
2022/06/20	1.3	25.90	2	26.10	25.80	-0.8	21,249	0.00%
2022/06/17	7.3	25.89	4	25.90	25.85	3.3	20,924	0.02%
2022/06/16	1.2	26.65	2	26.45	26.40	-0.9	20,568	0.00%
2022/06/15	3	26.30	5	26.30	26.40	-2	20,682	-0.01%
2022/06/14	1	26.55	1.2	26.11	26.50	-0.2	20,708	0.00%
2022/06/13	2.3	25.84	0	0.00	26.20	2.3	20,681	0.01%
2022/06/10	1	26.10	0	0.00	26.20	1	20,562	0.00%
2022/06/09	1.3	26.38	0	0.00	26.40	1.3	20,562	0.01%
2022/06/08	1	26.55	0	0.00	26.45	1	20,569	0.00%
2022/06/02	10.1	26.45	0	0.00	26.40	10.1	20,909	0.05%
2022/06/01	25.2	26.76	2	27.00	26.50	23.2	21,246	0.11%
2022/05/31	0.8	27.10	0.1	27.10	27.35	0.8	20,960	0.00%
2022/05/27	0	0.00	5	26.54	26.55	-5	19,459	-0.03%
2022/05/26	0	0.00	0.9	26.45	26.25	-0.9	19,429	0.00%
2022/05/25	1	26.45	1	26.15	26.35	0	19,678	0.00%
2022/05/24	2	26.40	0	0.00	26.50	2	19,804	0.01%
2022/05/23	2	26.28	13	26.47	26.25	-11	19,567	-0.06%
2022/05/19	2.2	25.87	0	0.00	25.80	2.2	19,053	0.01%
2022/05/18	3	26.13	5	26.35	26.35	-2	18,812	-0.01%
2022/05/17	10.1	25.62	0	0.00	25.50	10.1	18,588	0.05%
2022/05/16	1	25.40	39	25.42	25.70	-38	18,547	-0.20%
2022/05/13	5	25.64	0	0.00	25.60	5	18,389	0.03%
2022/05/12	20.4	25.67	14.7	25.67	25.50	5.7	18,420	0.03%
2022/05/11	1	26.25	3	26.23	26.35	-2	18,171	-0.01%
2022/05/09	6.4	26.16	27	26.23	26.10	-20.6	18,003	-0.11%
2022/05/06	2.5	26.79	10	26.90	26.85	-7.5	18,006	-0.04%
2022/05/05	30.2	27.25	3.1	27.22	27.10	27.1	18,118	0.15%
2022/05/04	0.1	27.58	12	27.40	27.40	-11.9	18,084	-0.07%
2022/05/03	2	27.60	0	0.00	27.50	2	18,343	0.01%
2022/04/28	2.1	27.50	2	27.45	27.60	0.1	18,634	0.00%
2022/04/27	8	27.69	5	27.72	27.65	3	18,543	0.02%
2022/04/26	2	27.93	2	27.65	28.00	0	18,531	0.00%
2022/04/25	13.4	27.53	3	27.60	27.60	10.4	18,432	0.06%
2022/04/22	10	27.78	4	27.90	27.95	6	18,353	0.03%
2022/04/21	5.5	27.82	0	0.00	27.70	5.5	18,387	0.03%
2022/04/20	0	0.00	1	27.80	28.10	-1	18,500	-0.01%
2022/04/19	5.1	27.88	0.2	27.80	27.75	4.9	18,465	0.03%
2022/04/18	27.6	27.80	10	27.70	27.80	17.6	18,595	0.09%
2022/04/15	7	28.43	49.5	28.52	28.40	-42.5	18,348	-0.23%
2022/04/14	219.8	29.16	7	28.69	28.60	212.8	18,334	1.16%	大買/鉅額交易
2022/04/13	8.2	29.50	0	0.00	29.55	8.2	18,102	0.05%
2022/04/12	1	29.55	102	29.58	29.60	-101	17,969	-0.56%	大賣/鉅額交易
2022/04/11	3	29.77	13	29.79	29.65	-10	17,812	-0.06%
2022/04/08	0	0.00	6	29.38	29.50	-6	17,646	-0.03%
2022/04/07	19.1	29.34	31	29.15	29.10	-11.9	17,519	-0.07%
2022/04/06	6	29.26	13.9	28.80	29.75	-7.9	17,130	-0.05%
2022/04/01	3	28.42	1.4	28.47	28.50	1.6	16,701	0.01%
2022/03/31	3	28.50	3	28.55	28.45	0	16,554	0.00%
2022/03/30	0	0.00	1.4	27.90	28.00	-1.4	16,221	-0.01%
2022/03/29	4	27.60	1	27.80	27.65	3	15,994	0.02%
2022/03/28	3	27.55	6	27.74	27.80	-3	15,957	-0.02%
2022/03/25	0	0.00	5	27.64	27.75	-5	15,883	-0.03%
2022/03/24	5.1	27.40	2.4	27.58	27.60	2.7	15,791	0.02%
2022/03/23	101	27.35	7.2	27.43	27.50	93.8	15,821	0.59%	大買/
2022/03/22	4.5	26.84	0	0.00	27.20	4.5	15,653	0.03%
2022/03/21	4	26.93	0.1	27.10	27.00	3.9	15,565	0.03%
2022/03/18	42.1	26.94	3	26.98	27.00	39.1	15,517	0.25%
2022/03/17	4	26.55	4	26.48	26.55	0	15,079	0.00%
2022/03/16	1	26.05	1	26.30	26.30	0	14,874	0.00%
2022/03/15	1	25.75	0	0.00	25.90	1	14,711	0.01%
2022/03/14	0	0.00	1.1	25.79	25.95	-1.1	14,695	-0.01%
2022/03/11	0	25.65	0	0.00	25.60	0	14,709	0.00%
2022/03/10	0	0.00	53	25.50	25.75	-53	14,721	-0.36%
2022/03/09	62	25.25	2	25.20	25.10	60	14,629	0.41%
2022/03/08	6.1	25.10	42.3	25.06	25.05	-36.2	14,503	-0.25%
2022/03/07	18.4	25.40	23	25.48	25.50	-4.6	14,280	-0.03%
2022/03/04	5.1	25.93	1	25.90	26.00	4.1	14,549	0.03%
2022/03/03	1	26.20	0.3	26.25	26.25	0.7	14,587	0.01%
2022/03/02	5	26.08	24	26.06	26.25	-19	14,666	-0.13%
2022/03/01	2	26.00	21	25.95	26.10	-19	14,606	-0.13%
2022/02/25	13.2	25.52	15	25.64	25.70	-1.8	14,418	-0.01%
2022/02/24	10	25.87	8	25.95	25.85	2	13,978	0.01%
2022/02/23	0.1	26.30	0	0.00	26.25	0.1	13,716	0.00%
2022/02/22	7.1	26.08	20	26.05	26.20	-12.9	13,725	-0.09%
2022/02/21	1.4	26.32	0	0.00	26.35	1.4	13,701	0.01%
2022/02/18	14.6	26.44	1	26.40	26.35	13.6	13,812	0.10%
2022/02/17	1	26.45	2	26.60	26.60	-1	13,849	-0.01%
2022/02/16	23	26.40	0	0.00	26.35	23	13,860	0.17%
2022/02/15	3	26.32	0	0.00	26.20	3	13,890	0.02%
2022/02/14	13	26.20	3	26.15	26.40	10	13,880	0.07%
2022/02/11	41	26.43	0	0.00	26.55	41	13,718	0.30%
2022/02/10	11	26.54	3.2	26.46	26.60	7.8	13,790	0.06%
2022/02/09	0	0.00	4	26.44	26.55	-4	13,764	-0.03%
2022/02/08	0	0.00	13	26.14	26.20	-13	13,636	-0.10%
2022/02/07	4	25.48	13	25.62	25.75	-9	13,397	-0.07%
2022/01/26	1	25.10	6	25.10	25.15	-5	13,050	-0.04%
2022/01/25	16	24.84	13.6	24.73	25.10	2.4	13,017	0.02%
2022/01/24	6	24.93	3.5	25.15	25.15	2.5	12,765	0.02%
2022/01/21	12.1	25.10	1.9	25.20	25.20	10.2	12,770	0.08%
2022/01/20	0.3	25.50	0	0.00	25.50	0.3	12,567	0.00%
2022/01/19	1	25.25	2	25.25	25.35	-1	12,445	-0.01%
2022/01/18	1.2	25.35	12	25.40	25.35	-10.8	12,468	-0.09%
2022/01/17	12	25.31	20.4	25.25	25.35	-8.4	12,371	-0.07%
2022/01/14	3	25.52	1	25.55	25.50	2	12,245	0.02%
2022/01/13	0	25.70	34.3	25.65	25.80	-34.3	12,173	-0.28%
2022/01/12	15	25.47	3	25.40	25.55	12	11,969	0.10%
2022/01/11	11.1	25.31	0	0.00	25.45	11.1	11,936	0.09%
2022/01/10	3	24.95	0.5	25.10	25.10	2.5	11,772	0.02%
2022/01/07	7.8	24.93	6	24.93	25.00	1.8	11,806	0.02%
2022/01/06	1	24.75	2	24.70	24.80	-1	11,623	-0.01%
2022/01/05	0	0.00	2.2	24.58	24.65	-2.2	11,484	-0.02%
2022/01/04	0	0.00	1	24.45	24.50	-1	11,607	-0.01%
2022/01/03	19.4	24.48	24	24.61	24.40	-4.6	11,606	-0.04%
2021/12/30	10.3	24.50	1.1	24.50	24.50	9.2	11,545	0.08%
2021/12/29	0	0.00	2	24.48	24.55	-2	11,615	-0.02%
2021/12/28	0	0.00	2.5	24.27	24.35	-2.5	11,614	-0.02%
2021/12/27	0	0.00	10	24.21	24.25	-10	11,573	-0.09%
2021/12/24	1	24.20	6	24.15	24.20	-5	11,784	-0.04%
2021/12/23	1.1	24.15	0	0.00	24.15	1.1	11,908	0.01%
2021/12/22	1	24.05	0.2	24.10	24.10	0.8	12,045	0.01%
2021/12/21	5	24.05	0	0.00	24.10	5	12,066	0.04%
2021/12/20	13	23.99	1	24.15	23.95	12	12,072	0.10%
2021/12/17	0	0.00	4.9	24.07	24.15	-4.9	12,008	-0.04%
2021/12/16	1	23.95	0	0.00	23.95	1	11,898	0.01%
2021/12/15	2	23.88	0	0.00	23.90	2	12,243	0.02%
2021/12/14	8	23.88	2	23.90	23.90	6	12,569	0.05%
2021/12/13	5	24.17	0.1	24.15	24.10	4.9	12,520	0.04%
2021/12/10	0	0.00	14	24.09	24.10	-14	12,483	-0.11%
2021/12/09	5	24.00	3.1	24.00	24.00	1.9	12,461	0.02%
2021/12/08	0	0.00	21	24.00	24.00	-21	12,429	-0.17%
2021/12/07	0	0.00	2	23.90	24.00	-2	12,364	-0.02%
2021/12/06	0	0.00	13.1	23.79	23.80	-13.1	12,355	-0.11%
2021/12/03	24.8	23.62	15	23.75	23.75	9.8	12,455	0.08%
2021/12/02	0.2	23.60	5	23.55	23.70	-4.9	12,452	-0.04%
2021/12/01	0	0.00	40	23.45	23.60	-40	12,410	-0.32%
2021/11/30	11.6	23.21	1	23.30	23.10	10.6	12,353	0.09%
2021/11/29	8	23.29	16	23.29	23.30	-8	11,718	-0.07%
2021/11/26	8	23.46	10	23.50	23.50	-2	11,677	-0.02%
2021/11/25	1	23.65	2	23.70	23.80	-1	11,846	-0.01%
2021/11/24	2	23.85	0	0.00	23.70	2	11,964	0.02%
2021/11/23	9.3	23.60	0.6	23.65	23.60	8.7	12,109	0.07%
2021/11/22	7	23.64	15	23.67	23.70	-8	12,531	-0.06%
2021/11/19	3.5	23.79	10	23.73	23.75	-6.5	12,989	-0.05%
2021/11/18	14	23.90	6	23.90	24.00	8	13,360	0.06%
2021/11/17	2.2	23.56	10.6	23.70	23.85	-8.4	13,323	-0.06%
2021/11/16	7	23.50	4	23.53	23.60	3	13,402	0.02%
2021/11/15	3.2	23.47	11.1	23.45	23.50	-7.9	13,513	-0.06%
2021/11/12	12	23.29	30.1	23.30	23.40	-18.1	13,464	-0.13%
2021/11/11	0	0.00	3	23.10	23.15	-3	13,651	-0.02%
2021/11/10	0	0.00	1.9	23.10	23.10	-1.9	13,777	-0.01%
2021/11/09	0	0.00	10	22.95	23.05	-10	13,822	-0.07%
2021/11/08	0.9	23.00	1	23.00	23.00	-0.1	13,749	0.00%
2021/11/05	0	0.00	40	22.90	23.00	-40	13,791	-0.29%
2021/11/03	0	0.00	7	22.90	22.95	-7	13,836	-0.05%
2021/11/02	1	22.85	10	22.85	22.95	-9	13,927	-0.06%
2021/11/01	3	22.90	0	0.00	22.85	3	13,985	0.02%
2021/10/27	0.2	22.90	0	0.00	22.90	0.2	13,939	0.00%
2021/10/26	2.9	22.87	15	22.92	22.90	-12.1	14,081	-0.09%
2021/10/25	0	0.00	5.2	22.75	22.80	-5.2	13,961	-0.04%
2021/10/22	0	0.00	5	22.80	22.80	-5	14,068	-0.04%
2021/10/21	2	22.75	2	22.80	22.80	0	14,115	0.00%
2021/10/20	4.2	22.71	10	22.70	22.80	-5.8	14,108	-0.04%
2021/10/19	4	22.80	22	22.75	22.80	-18	14,230	-0.13%
2021/10/18	1	22.60	7.1	22.66	22.70	-6.1	14,205	-0.04%
2021/10/15	2	22.55	30	22.60	22.60	-28	14,220	-0.20%
2021/10/14	3.6	22.48	1	22.45	22.40	2.6	14,164	0.02%
2021/10/13	1	22.45	3	22.40	22.45	-2	14,276	-0.01%
2021/10/12	3	22.17	3.2	22.46	22.50	-0.1	14,367	0.00%
2021/10/08	1.2	22.42	0	22.50	22.40	1.2	14,207	0.01%
2021/10/07	0	0.00	8	22.55	22.55	-8	14,274	-0.06%
2021/10/05	12	22.40	3.2	22.45	22.35	8.8	14,240	0.06%
2021/10/04	0.6	22.40	1	22.35	22.45	-0.4	14,218	0.00%
2021/10/01	13	22.34	1.4	22.39	22.40	11.6	14,208	0.08%
2021/09/30	0.5	22.60	0	0.00	22.55	0.5	14,047	0.00%
2021/09/29	17	22.49	6	22.55	22.55	11	13,960	0.08%
2021/09/28	7	22.44	1	22.50	22.55	6	13,853	0.04%
2021/09/27	1.4	22.59	1	22.70	22.60	0.4	13,842	0.00%
2021/09/23	3.9	22.43	22.7	22.46	22.50	-18.9	13,891	-0.14%
2021/09/22	30.2	22.19	18	22.25	22.25	12.2	13,936	0.09%
2021/09/17	9.8	22.54	0	22.75	22.50	9.7	13,614	0.07%
2021/09/16	1	22.70	5	22.70	22.75	-4	13,269	-0.03%
2021/09/15	15	22.67	0.1	22.75	22.65	15	13,272	0.11%
2021/09/14	0	0.00	0.3	22.74	22.70	-0.3	13,385	0.00%
2021/09/13	0	0.00	4	22.55	22.60	-4	13,394	-0.03%
2021/09/09	3.1	22.40	0	0.00	22.35	3.1	13,836	0.02%
2021/09/08	23	22.45	8	22.53	22.55	15	13,836	0.11%
2021/09/07	3	22.55	0	0.00	22.55	3	13,793	0.02%
2021/09/06	0	0.00	3	22.72	22.65	-3	13,824	-0.02%
2021/09/03	1	22.70	50	22.70	22.80	-49	13,838	-0.35%
2021/09/02	2.1	22.70	20	22.60	22.60	-17.9	13,843	-0.13%
2021/09/01	2	22.75	5	22.80	22.85	-3	13,752	-0.02%
2021/08/31	6	22.58	3	22.72	22.90	3	13,706	0.02%
2021/08/30	13	22.60	17	22.61	22.80	-4	13,469	-0.03%
2021/08/27	0	0.00	41	22.38	22.45	-41	13,317	-0.31%
2021/08/26	19.6	22.01	2.4	22.09	22.10	17.2	13,130	0.13%
2021/08/25	11	23.06	15	23.10	23.05	-4	12,765	-0.03%
2021/08/24	10	23.00	2.8	23.06	23.10	7.2	12,247	0.06%
2021/08/23	15	23.00	3	23.02	23.05	12	11,894	0.10%
2021/08/20	10.3	23.00	1	23.05	23.00	9.3	11,824	0.08%
2021/08/19	2	23.00	3.4	23.07	23.00	-1.4	12,066	-0.01%
2021/08/18	5	23.13	0	0.00	23.15	5	11,913	0.04%
2021/08/17	6	23.05	13.2	23.00	23.15	-7.2	11,877	-0.06%
2021/08/16	4	22.98	16	23.00	23.00	-12	11,648	-0.10%
2021/08/13	4	23.03	13	23.05	23.10	-9	11,574	-0.08%
2021/08/12	2	23.10	3	23.10	23.10	-1	11,601	-0.01%
2021/08/11	0	0.00	305.3	23.05	23.10	-305.3	11,655	-2.62%	大賣/鉅額交易
2021/08/10	1	22.95	0.9	23.00	23.00	0.1	11,701	0.00%
2021/08/09	2	22.85	6	23.01	23.05	-4	12,092	-0.03%
2021/08/05	0.6	23.05	2	23.05	23.10	-1.4	12,567	-0.01%
2021/08/04	0	0.00	4	23.00	23.00	-4	13,387	-0.03%
2021/08/03	6	22.90	1	22.95	23.00	5	13,574	0.04%
2021/08/02	0	0.00	17	22.88	22.95	-17	13,711	-0.12%
2021/07/30	10	22.80	1	22.85	22.75	9	13,755	0.07%
2021/07/29	6	22.82	0	0.00	22.90	6	13,733	0.04%
2021/07/28	1	22.75	0	0.00	22.80	1	13,804	0.01%
2021/07/27	10	22.85	1.1	22.94	22.90	8.9	14,110	0.06%
2021/07/26	8	22.89	0	0.00	22.85	8	14,583	0.05%
2021/07/23	0	0.00	0	22.95	23.00	0	14,578	0.00%
2021/07/22	2.4	22.94	40	22.95	22.95	-37.6	14,534	-0.26%
2021/07/21	6	22.79	0	0.00	22.85	6	14,517	0.04%
2021/07/20	21	22.80	1	22.80	22.75	20	14,656	0.14%
2021/07/19	8	22.80	3	22.95	23.00	5	14,673	0.03%
2021/07/16	0	0.00	202	22.90	22.95	-202	14,780	-1.37%	大賣/鉅額交易
2021/07/15	0	22.85	0	22.85	22.85	0	14,887	0.00%
2021/07/14	0	0.00	64.1	22.85	22.90	-64.1	14,975	-0.43%
2021/07/13	1	22.80	35	22.80	22.80	-34	15,143	-0.22%
2021/07/12	5	22.70	5	22.75	22.70	0	15,188	0.00%
2021/07/09	1.4	22.55	13	22.57	22.65	-11.6	15,270	-0.08%
2021/07/08	0	0.00	1	22.55	22.55	-1	15,284	-0.01%
2021/07/07	0.5	22.50	0	0.00	22.50	0.5	15,334	0.00%
2021/07/06	1	22.55	13	22.60	22.60	-12	15,402	-0.08%
2021/07/05	0	0.00	33.2	22.46	22.60	-33.2	15,468	-0.21%
2021/07/02	0.2	22.50	4	22.50	22.45	-3.8	15,504	-0.02%
2021/07/01	0	0.00	3.1	22.55	22.50	-3.1	15,588	-0.02%
2021/06/30	0	0.00	2.6	22.65	22.70	-2.6	15,659	-0.02%
2021/06/29	1.1	22.55	14.3	22.58	22.55	-13.2	15,697	-0.08%
2021/06/28	0	0.00	31	22.58	22.60	-31	15,821	-0.20%
2021/06/25	0	0.00	0.2	22.40	22.45	-0.2	15,888	0.00%
2021/06/24	2.1	22.40	2	22.40	22.35	0.1	16,016	0.00%
2021/06/23	5.3	22.40	11	22.48	22.40	-5.7	16,136	-0.04%
2021/06/22	1	22.25	8	22.30	22.25	-7	16,061	-0.04%
2021/06/21	4	22.09	7	22.04	22.35	-3	16,091	-0.02%
2021/06/18	0	0.00	2	22.30	22.10	-2	16,007	-0.01%
2021/06/17	0	0.00	1	22.30	22.30	-1	15,716	-0.01%
2021/06/16	2	22.20	0	0.00	22.30	2	16,117	0.01%
2021/06/15	0	0.00	55	22.12	22.30	-55	16,149	-0.34%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/09	4	22.06	0	0.00	22.10	4	16,750	0.02%
2021/06/08	12	22.10	0	0.00	22.15	12	16,868	0.07%
2021/06/07	1	22.00	0	0.00	22.10	1	17,111	0.01%
2021/06/03	0	0.00	10.3	22.25	22.25	-10.3	17,736	-0.06%
2021/06/02	0	0.00	17	22.28	22.30	-17	17,919	-0.09%
2021/05/28	7.6	21.77	3	21.80	21.85	4.6	18,356	0.03%
2021/05/27	2	21.55	0.1	21.75	21.70	1.9	18,689	0.01%
2021/05/26	8.1	21.75	4	21.80	21.80	4.1	18,767	0.02%
2021/05/25	2	21.65	1	21.75	21.75	1	18,950	0.01%
2021/05/21	2	21.60	3	21.77	21.65	-1	19,245	-0.01%
2021/05/20	5	21.57	1	21.55	21.55	4	19,338	0.02%
2021/05/19	2	21.65	0	0.00	21.65	2	19,349	0.01%
2021/05/18	20.1	21.57	2.2	21.60	21.65	17.9	19,349	0.09%
2021/05/17	19.2	21.11	6.8	21.19	21.10	12.4	19,591	0.06%
2021/05/14	1.2	21.64	9.1	21.64	21.70	-7.9	19,253	-0.04%
2021/05/13	58	21.57	16	21.54	21.45	42	19,039	0.22%
2021/05/12	53.2	21.69	15.4	21.82	21.50	37.8	18,657	0.20%
2021/05/11	4	22.55	11	22.60	22.40	-7	17,762	-0.04%
2021/05/10	6	22.79	0	0.00	22.80	6	17,585	0.03%
2021/05/07	3	22.40	2	22.40	22.50	1	17,731	0.01%
2021/05/06	3	22.38	38	22.45	22.35	-35	17,811	-0.20%
2021/05/05	7	22.21	0	0.00	22.20	7	17,760	0.04%
2021/05/04	8	22.24	10	22.22	22.25	-2	17,799	-0.01%
2021/05/03	24	22.40	0	0.00	22.40	24	17,488	0.14%
2021/04/29	1	22.90	1	22.95	22.90	0	17,233	0.00%
2021/04/28	24.2	22.90	7	22.90	23.00	17.2	17,252	0.10%
2021/04/27	1	22.90	6.2	22.93	22.95	-5.2	17,516	-0.03%
2021/04/26	15	22.93	2	23.00	23.00	13	17,539	0.07%
2021/04/23	13	22.76	1	22.80	22.75	12	17,481	0.07%
2021/04/22	8	22.88	10	22.93	22.90	-2	17,542	-0.01%
2021/04/21	16	22.93	1	22.90	22.90	15	17,411	0.09%
2021/04/20	16.5	22.90	2	22.88	22.90	14.5	17,307	0.08%
2021/04/19	6	22.94	47.5	22.95	23.00	-41.5	17,248	-0.24%
2021/04/16	6.1	22.60	50	22.53	22.70	-43.9	17,151	-0.26%
2021/04/15	9	22.48	6.1	22.49	22.50	2.9	17,364	0.02%
2021/04/13	4	22.26	2.5	22.21	22.25	1.5	17,373	0.01%
2021/04/12	0	0.00	6	22.11	22.15	-6	17,373	-0.03%
2021/04/08	2.5	22.11	1	22.10	22.10	1.5	17,463	0.01%
2021/04/07	2.4	22.14	7.1	22.19	22.20	-4.7	17,684	-0.03%
2021/04/06	10.2	22.09	19	22.09	22.10	-8.9	17,678	-0.05%
2021/04/01	22	22.10	24	22.10	22.05	-2	17,607	-0.01%
2021/03/31	9	22.19	2	22.25	22.20	7	17,499	0.04%
2021/03/30	2	22.18	17	22.20	22.25	-15	17,349	-0.09%
2021/03/29	0.8	22.10	18.3	22.16	22.20	-17.5	17,225	-0.10%
2021/03/26	3	22.07	4.4	22.06	22.05	-1.4	17,110	-0.01%
2021/03/25	0	0.00	7	22.00	22.05	-7	16,997	-0.04%
2021/03/24	2	21.85	21	21.90	21.90	-19	17,042	-0.11%
2021/03/23	41	21.90	29	21.84	21.85	12	17,006	0.07%
2021/03/22	0	0.00	13	21.79	21.85	-13	17,098	-0.08%
2021/03/19	21	21.64	4.6	21.80	21.50	16.4	17,165	0.10%
2021/03/18	24	21.91	12	21.94	21.95	12	16,788	0.07%
2021/03/17	58.1	21.90	1	21.90	21.90	57.1	16,831	0.34%
2021/03/16	5	22.00	10.8	22.05	22.15	-5.8	16,770	-0.03%
2021/03/15	2	21.88	3	21.92	21.95	-1	17,043	-0.01%
2021/03/12	1	21.60	4	21.60	21.75	-3	17,330	-0.02%
2021/03/11	21	21.68	5	21.60	21.60	16	17,493	0.09%
2021/03/10	1	21.55	2	21.55	21.60	-1	17,361	-0.01%
2021/03/09	1	21.45	32.6	21.44	21.50	-31.6	17,252	-0.18%
2021/03/08	15	21.10	0	0.00	21.10	15	16,883	0.09%
2021/03/04	12	21.13	2	21.00	21.05	10	17,400	0.06%
2021/03/03	3.5	21.26	2	21.30	21.25	1.5	17,280	0.01%
2021/03/02	1	21.30	8	21.24	21.15	-7	17,097	-0.04%
2021/02/26	22	20.98	3	21.13	20.85	19	16,741	0.11%
2021/02/25	0	0.00	82	21.26	21.35	-82	16,235	-0.51%
2021/02/24	26	21.15	2	21.25	21.10	24	16,143	0.15%
2021/02/23	1.7	21.04	38.2	21.05	21.10	-36.5	16,111	-0.23%
2021/02/22	5	20.91	1	20.95	20.80	4	15,976	0.03%
2021/02/19	0	0.00	1.1	20.81	20.90	-1.1	16,074	-0.01%
2021/02/18	1.1	20.90	0	0.00	20.85	1.1	16,145	0.01%
2021/02/17	13	20.83	1	20.75	20.80	12	16,250	0.07%
2021/02/05	10	20.50	1	20.55	20.60	9	15,959	0.06%
2021/02/04	6	20.40	5	20.45	20.40	1	16,049	0.01%
2021/02/03	1	20.40	2	20.48	20.40	-1	16,418	-0.01%
2021/02/02	0	0.00	15.3	20.40	20.40	-15.3	16,717	-0.09%
2021/02/01	0.3	20.40	1.1	20.36	20.30	-0.8	16,805	0.00%
2021/01/29	48.3	20.25	0	0.00	20.20	48.3	16,838	0.29%
2021/01/28	15	20.35	0	0.00	20.35	15	16,605	0.09%
2021/01/27	8.5	20.53	7	20.51	20.40	1.5	16,491	0.01%
2021/01/26	13.5	20.51	0	0.00	20.45	13.5	16,490	0.08%
2021/01/25	0	0.00	5	20.63	20.70	-5	16,461	-0.03%
2021/01/22	49	20.41	10	20.40	20.40	39	16,638	0.23%
2021/01/21	0.5	20.70	32	20.59	20.50	-31.5	16,522	-0.19%
2021/01/20	30	20.63	30	20.75	20.50	0	16,491	0.00%
2021/01/19	2	20.90	20	20.90	20.90	-18	16,147	-0.11%
2021/01/18	1	20.95	15	20.95	20.95	-14	16,144	-0.09%
2021/01/15	2.6	21.15	21.2	21.20	21.05	-18.6	16,036	-0.12%
2021/01/14	5	21.28	30.8	21.25	21.30	-25.8	16,029	-0.16%
2021/01/12	16	21.30	0.5	21.45	21.30	15.5	16,086	0.10%
2021/01/11	1	21.35	33.1	21.45	21.50	-32.1	16,130	-0.20%
2021/01/08	2.6	21.41	15	21.27	21.50	-12.4	16,091	-0.08%
2021/01/07	0	21.15	0	0.00	21.25	0	15,881	0.00%
2021/01/06	0.1	21.15	12	21.15	21.00	-11.9	15,806	-0.08%
2021/01/05	1.2	21.12	17.1	21.11	21.25	-15.9	15,685	-0.10%
2021/01/04	9	21.17	19	21.18	21.10	-10	15,707	-0.06%
2020/12/31	1	21.25	80.5	21.27	21.35	-79.5	15,600	-0.51%
2020/12/30	11.5	21.19	21	21.20	21.35	-9.5	15,531	-0.06%
2020/12/29	3	20.85	5	20.81	20.90	-2	15,347	-0.01%
2020/12/28	8	20.75	4	20.78	20.80	4	15,271	0.03%
2020/12/25	201	20.75	8	20.80	20.80	193	15,315	1.26%	大買/鉅額交易
2020/12/24	2	20.70	4	20.70	20.70	-2	15,388	-0.01%
2020/12/23	8	20.74	22	20.70	20.70	-14	15,549	-0.09%
2020/12/22	302	20.75	2	20.75	20.70	300	15,733	1.91%	大買/鉅額交易
2020/12/21	0.2	20.80	6	20.65	20.80	-5.8	16,113	-0.04%
2020/12/18	4	20.70	14	20.70	20.75	-10	16,333	-0.06%
2020/12/17	1	20.65	3.6	20.69	20.70	-2.6	16,399	-0.02%
2020/12/16	0	0.00	0	20.75	20.75	0	16,431	0.00%
2020/12/15	2	20.53	1	20.55	20.60	1	16,446	0.01%
2020/12/14	16	20.75	0	0.00	20.65	16	16,425	0.10%
2020/12/11	30	20.80	11	20.90	20.85	19	16,384	0.12%
2020/12/10	8	20.59	29	20.52	20.60	-21	16,209	-0.13%
2020/12/09	43.5	20.52	54.1	20.51	20.60	-10.6	15,936	-0.07%
2020/12/08	68	20.85	57	20.83	20.85	11	15,427	0.07%
2020/12/07	13.2	21.20	6.2	21.21	21.30	7.1	15,022	0.05%
2020/12/04	7	21.30	2	21.30	21.35	5	14,919	0.03%
2020/12/03	35	21.25	31	21.20	21.25	4	14,870	0.03%
2020/12/02	1	21.20	4	21.23	21.35	-3	14,919	-0.02%
2020/12/01	12	21.21	6	21.30	21.40	6	15,101	0.04%
2020/11/30	27.9	21.29	3.4	21.34	21.30	24.6	15,230	0.16%
2020/11/27	22	21.39	0	0.00	21.40	22	14,897	0.15%
2020/11/26	1	21.45	0	0.00	21.50	1	14,990	0.01%
2020/11/25	3	21.50	0	21.55	21.50	3	15,331	0.02%
2020/11/24	1	21.55	0	0.00	21.50	1	15,346	0.01%
2020/11/23	7.5	21.52	9.6	21.60	21.60	-2.2	15,409	-0.01%
2020/11/20	3	21.58	0	0.00	21.60	3	15,382	0.02%
2020/11/19	21	21.67	3	21.70	21.70	18	15,365	0.12%
2020/11/18	5	21.70	9	21.75	21.80	-4	15,276	-0.03%
2020/11/17	10	21.55	9.5	21.61	21.65	0.6	15,116	0.00%
2020/11/16	1.3	21.64	100	21.50	21.65	-98.8	15,413	-0.64%
2020/11/13	0	0.00	16	21.39	21.50	-16	15,386	-0.10%
2020/11/12	24	21.35	0	0.00	21.40	24	15,490	0.15%
2020/11/11	2	21.65	25	21.61	21.75	-23	15,461	-0.15%
2020/11/10	2	21.33	16.1	21.34	21.45	-14.1	15,358	-0.09%
2020/11/09	3	21.02	16.3	21.05	21.05	-13.3	15,268	-0.09%
2020/11/06	0	0.00	21.3	20.78	20.90	-21.3	15,375	-0.14%
2020/11/05	2	20.70	30	20.67	20.80	-28	15,553	-0.18%
2020/11/04	20	20.50	56	20.50	20.50	-36	15,732	-0.23%
2020/11/03	1	20.50	36.8	20.51	20.60	-35.8	17,096	-0.21%
2020/11/02	2.7	20.21	12.5	20.28	20.45	-9.8	17,755	-0.06%
2020/10/30	41	20.08	2	20.00	20.05	39	18,137	0.22%
2020/10/29	5	20.19	40	20.18	20.15	-35	18,163	-0.19%
2020/10/28	18	20.26	0	0.00	20.30	18	18,424	0.10%
2020/10/27	9.3	20.29	1	20.20	20.40	8.3	18,600	0.04%
2020/10/26	12	20.39	3	20.27	20.40	9	19,031	0.05%
2020/10/23	18	20.21	0	0.00	20.30	18	19,443	0.09%
2020/10/22	1	20.25	2	20.30	20.40	-1	19,734	-0.01%
2020/10/21	17	20.23	1	20.20	20.20	16	19,868	0.08%
2020/10/20	12	20.24	1.2	20.27	20.25	10.8	19,924	0.05%
2020/10/19	6	20.32	1	20.35	20.35	5	19,994	0.03%
2020/10/16	10	20.37	0	0.00	20.30	10	20,192	0.05%
2020/10/15	7.9	20.50	7	20.50	20.45	0.9	20,375	0.00%
2020/10/14	6	20.64	6	20.64	20.60	0	20,450	0.00%
2020/10/13	13	20.60	0	0.00	20.65	13	20,613	0.06%
2020/10/12	8.2	20.78	0	0.00	20.75	8.2	20,746	0.04%
2020/10/08	2.9	20.75	10	20.75	20.80	-7.1	20,795	-0.03%
2020/10/07	4	20.76	6	20.75	20.70	-2	20,850	-0.01%
2020/10/06	6	20.83	2	20.75	20.85	4	21,024	0.02%
2020/10/05	2	20.60	0	0.00	20.65	2	21,185	0.01%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/29	4.1	20.64	0	0.00	20.60	4.1	21,381	0.02%
2020/09/28	11	20.45	3	20.37	20.60	8	21,493	0.04%
2020/09/25	13	20.10	8	20.23	20.15	5	21,576	0.02%
2020/09/24	47	19.94	2.1	20.00	19.90	44.9	21,593	0.21%
2020/09/23	27	20.27	0	0.00	20.20	27	21,306	0.13%
2020/09/22	72.1	20.52	0	0.00	20.45	72.1	21,229	0.34%
2020/09/21	47.1	20.75	21	20.76	20.70	26.1	21,153	0.12%
2020/09/18	19.1	20.85	1.5	20.93	20.90	17.6	21,191	0.08%
2020/09/17	30	20.90	14.5	20.96	20.85	15.5	21,134	0.07%
2020/09/16	2	20.95	14.1	21.04	21.05	-12.1	21,189	-0.06%
2020/09/15	3	20.92	1	20.90	21.00	2	21,158	0.01%
2020/09/14	14	20.87	10	20.85	20.90	4	21,452	0.02%
2020/09/11	14.4	20.82	0	0.00	20.90	14.4	21,704	0.07%
2020/09/10	1.1	20.77	0	0.00	20.90	1.1	21,867	0.01%
2020/09/09	9.3	20.77	1	20.70	20.90	8.3	22,015	0.04%
2020/09/08	5	20.81	1	20.95	20.95	4	22,113	0.02%
2020/09/07	14	20.81	1	20.90	20.85	13	22,380	0.06%
2020/09/04	32.6	20.74	2	20.78	20.70	30.6	22,636	0.14%
2020/09/03	17	20.88	0	0.00	20.90	17	22,626	0.08%
2020/09/02	36	20.93	0	0.00	20.95	36	22,613	0.16%
2020/09/01	3	21.22	0	0.00	21.15	3	22,376	0.01%
2020/08/31	15.4	21.30	5	21.30	21.25	10.4	22,326	0.05%
2020/08/28	5.6	21.32	1	21.25	21.40	4.6	22,284	0.02%
2020/08/27	7.2	21.30	0	0.00	21.25	7.2	22,554	0.03%
2020/08/26	5	21.34	5	21.30	21.40	0	22,568	0.00%
2020/08/25	17	21.41	2	21.40	21.40	15	22,686	0.07%
2020/08/24	14	21.36	0	0.00	21.35	14	23,389	0.06%
2020/08/21	5	21.49	0	0.00	21.55	5	23,510	0.02%
2020/08/20	68.3	21.47	150	21.35	21.35	-81.8	23,586	-0.35%	大賣/
2020/08/19	6	21.85	2	21.85	21.80	4	23,248	0.02%
2020/08/18	14.3	21.78	0	0.00	21.85	14.3	23,146	0.06%
2020/08/17	5	21.63	21.1	21.69	21.85	-16.1	23,119	-0.07%
2020/08/14	25.3	21.69	0	0.00	21.65	25.3	23,106	0.11%
2020/08/13	9	21.83	14	21.90	21.85	-5	22,898	-0.02%
2020/08/12	10.3	21.78	3	21.80	21.80	7.3	22,848	0.03%
2020/08/11	47	21.93	0	0.00	21.90	47	22,657	0.21%
2020/08/10	25	22.10	0	0.00	22.05	25	22,512	0.11%
2020/08/07	98.8	22.07	2	22.03	22.05	96.8	22,375	0.43%
2020/08/06	36	23.81	104	23.80	23.90	-68	21,100	-0.32%	大賣/
2020/08/05	9	23.56	6.2	23.59	23.70	2.8	20,604	0.01%
2020/08/04	14	23.42	0	0.00	23.45	14	20,273	0.07%
2020/08/03	52	23.44	2.1	23.55	23.35	49.9	20,124	0.25%
2020/07/31	1	23.65	14	23.69	23.60	-13	19,865	-0.07%
2020/07/30	11.3	23.74	66.7	23.72	23.80	-55.4	19,824	-0.28%
2020/07/29	0	0.00	63	23.55	23.55	-63	19,509	-0.32%
2020/07/28	5	23.10	0	0.00	23.15	5	19,384	0.03%
2020/07/27	5	23.12	3	23.13	23.00	2	19,502	0.01%
2020/07/23	7.3	23.45	31	23.50	23.40	-23.8	19,689	-0.12%
2020/07/22	20	23.45	9	23.40	23.50	11	19,983	0.06%
2020/07/21	5	23.24	11	23.27	23.20	-6	20,274	-0.03%
2020/07/20	25	23.10	0	0.00	23.10	25	20,291	0.12%
2020/07/17	0	0.00	6	23.17	23.10	-6	20,389	-0.03%
2020/07/16	2	23.00	15	23.10	23.00	-13	20,541	-0.06%
2020/07/15	4	23.00	0	0.00	23.10	4	20,460	0.02%
2020/07/14	0	0.00	3	23.00	22.95	-3	20,634	-0.01%
2020/07/13	14	23.04	8	23.00	23.00	6	20,771	0.03%
2020/07/10	6	22.95	0	0.00	23.00	6	20,880	0.03%
2020/07/09	1	23.15	1	23.20	23.10	0	20,974	0.00%
2020/07/08	22	23.20	5	23.21	23.15	17	21,036	0.08%
2020/07/07	2	23.20	11	23.15	23.20	-9	21,085	-0.04%
2020/07/06	3	23.17	7	23.18	23.25	-4	21,036	-0.02%
2020/07/03	1	23.00	0	0.00	22.95	1	20,969	0.00%
2020/07/02	2	22.83	0	0.00	22.90	2	21,013	0.01%
2020/07/01	6	22.73	0	0.00	22.75	6	21,091	0.03%
2020/06/30	1	22.75	20	22.70	22.65	-19	21,044	-0.09%
2020/06/29	27	22.55	0	0.00	22.65	27	21,241	0.13%
2020/06/24	5	22.75	14	22.75	22.70	-9	21,403	-0.04%
2020/06/23	2	22.65	1.1	22.61	22.75	1	21,747	0.00%
2020/06/22	1	22.50	3	22.55	22.65	-2	21,869	-0.01%
2020/06/19	10	22.60	1	22.70	22.50	9	22,331	0.04%
2020/06/18	55	22.65	1.1	22.66	22.60	53.9	22,537	0.24%
2020/06/17	1	22.70	4	22.80	22.80	-3	22,695	-0.01%
2020/06/16	47	22.83	1	22.75	22.75	46	23,541	0.20%
2020/06/15	44	22.65	2	22.75	22.60	42	24,996	0.17%
2020/06/12	11	22.64	6	22.49	22.85	5	25,738	0.02%
2020/06/11	58	23.14	4	23.30	23.00	54	26,333	0.21%
2020/06/10	0	0.00	2	23.40	23.50	-2	26,541	-0.01%
2020/06/09	78	23.12	0	0.00	23.10	78	27,478	0.28%
2020/06/08	1	23.25	30.4	23.20	23.20	-29.4	28,057	-0.10%
2020/06/04	59	23.14	6	23.23	23.15	53	28,505	0.19%
2020/06/03	1	23.20	0	0.00	23.20	1	28,829	0.00%
2020/06/01	20	23.08	31	23.03	22.95	-11	28,723	-0.04%
2020/05/29	154	22.84	18	22.76	22.85	136	28,679	0.47%	大買/鉅額交易
2020/05/28	4	22.48	2	22.65	22.50	2	28,147	0.01%
2020/05/27	0	0.00	20	22.38	22.60	-20	28,477	-0.07%
2020/05/26	5	22.30	20.7	22.35	22.30	-15.7	28,564	-0.05%
2020/05/25	2	21.83	2	22.00	22.10	0	28,663	0.00%
2020/05/22	29	22.01	0	0.00	21.95	29	28,784	0.10%
2020/05/21	3	22.15	0	0.00	22.20	3	28,738	0.01%
2020/05/20	1	22.05	1	22.05	22.10	0	28,722	0.00%
2020/05/19	4	22.08	5	22.03	22.10	-1	28,825	0.00%
2020/05/18	10	21.75	0	0.00	21.80	10	28,773	0.03%
2020/05/15	35	21.85	0	0.00	21.80	35	28,813	0.12%
2020/05/14	34	21.86	3	21.90	21.90	31	28,788	0.11%
2020/05/13	14	21.91	0	0.00	21.95	14	28,675	0.05%
2020/05/12	33	21.95	0	0.00	21.95	33	28,629	0.12%
2020/05/11	13	22.00	16	21.96	22.00	-3	28,507	-0.01%
2020/05/08	1	22.00	7	21.82	21.75	-6	28,415	-0.02%
2020/05/07	3	21.72	5	21.90	21.75	-2	28,399	-0.01%
2020/05/06	43	21.65	0	0.00	21.65	43	28,314	0.15%
2020/05/05	49	21.87	5	21.86	21.80	44	28,213	0.16%
2020/05/04	51	21.70	0	0.00	21.65	51	28,264	0.18%
2020/04/30	12	22.15	18	22.19	22.05	-6	28,054	-0.02%
2020/04/29	6	21.69	11	21.70	21.65	-5	27,876	-0.02%
2020/04/28	10	21.27	11	21.20	21.30	-1	27,816	0.00%
2020/04/27	29	20.93	12	21.06	21.00	17	28,550	0.06%
2020/04/24	27	20.62	102	20.65	20.60	-75	28,270	-0.27%	大賣/
2020/04/23	59	20.02	0	0.00	19.95	59	27,791	0.21%
2020/04/22	116	19.94	6	19.95	19.95	110	27,573	0.40%	大買/鉅額交易
2020/04/21	28	20.20	27	20.18	20.10	1	27,350	0.00%
2020/04/20	5	20.88	0	0.00	20.85	5	27,149	0.02%
2020/04/17	16	21.41	1	21.25	21.00	15	27,172	0.06%
2020/04/16	0.6	21.15	3	20.98	21.10	-2.4	26,963	-0.01%
2020/04/15	12	21.02	2	21.10	21.20	10	26,808	0.04%
2020/04/14	6	20.83	2	20.75	21.00	4	26,794	0.01%
2020/04/13	9	20.37	0	0.00	20.35	9	26,476	0.03%
2020/04/10	15	20.55	66	20.56	20.60	-51	26,350	-0.19%
2020/04/09	2	20.10	5	20.07	20.15	-3	26,141	-0.01%
2020/04/08	8	19.94	11	19.95	19.95	-3	26,046	-0.01%
2020/04/07	22	19.79	7	19.80	19.75	15	25,842	0.06%
2020/04/06	4	19.46	52	19.40	19.50	-48	25,612	-0.19%
2020/04/01	14	19.50	0	0.00	19.50	14	25,371	0.06%
2020/03/31	19	19.67	0	0.00	19.65	19	25,177	0.08%
2020/03/30	3	19.80	39	19.40	19.60	-36	24,766	-0.15%
2020/03/27	51	19.80	8	19.92	19.85	43	24,421	0.18%
2020/03/26	7	19.36	14	19.44	19.45	-7	23,970	-0.03%
2020/03/25	16	19.50	13	19.48	19.50	3	23,915	0.01%
2020/03/24	14	18.73	32.5	18.82	18.60	-18.5	23,630	-0.08%
2020/03/23	21	18.09	0	0.00	17.95	21	23,369	0.09%
2020/03/20	42	18.31	125	18.20	18.65	-83	23,198	-0.36%	大賣/
2020/03/19	98	17.61	27.3	17.32	17.25	70.7	22,229	0.32%
2020/03/18	66	19.13	10	19.23	19.05	56	20,736	0.27%
2020/03/17	57	19.43	27	19.33	19.45	30	19,882	0.15%
2020/03/16	45	20.38	2	20.30	20.10	43	18,962	0.23%
2020/03/13	124.3	20.30	29	20.08	21.15	95.3	18,356	0.52%	大買/
2020/03/12	46.2	21.78	9	21.80	21.80	37.2	17,142	0.22%
2020/03/11	2.2	22.66	10	22.70	22.65	-7.8	16,380	-0.05%
2020/03/10	10	22.33	2	22.40	22.60	8	16,170	0.05%
2020/03/09	25.4	22.77	1	22.80	22.70	24.4	15,642	0.16%
2020/03/06	37	23.26	0	0.00	23.25	37	15,037	0.25%
2020/03/05	6	23.55	0.4	23.60	23.55	5.6	14,724	0.04%
2020/03/04	3.2	23.34	0	23.55	23.50	3.1	14,668	0.02%
2020/03/03	2	23.38	0	0.00	23.50	2	14,488	0.01%
2020/03/02	22	23.26	4	23.23	23.20	18	14,264	0.13%
2020/02/27	8	23.72	0	0.00	23.70	8	14,559	0.05%
2020/02/26	19	23.86	53	23.85	23.90	-34	14,324	-0.24%
2020/02/25	29	23.93	12	23.95	24.00	17	14,066	0.12%
2020/02/24	5	24.08	0	0.00	24.10	5	13,918	0.04%
2020/02/21	2	24.50	3	24.48	24.40	-1	13,810	-0.01%
2020/02/20	3	24.52	10	24.60	24.50	-7	13,714	-0.05%
2020/02/19	0	0.00	36	24.55	24.60	-36	13,555	-0.27%
2020/02/18	1	24.35	1	24.15	24.40	0	13,428	0.00%
2020/02/17	1	24.05	0	0.00	24.20	1	13,343	0.01%
2020/02/14	0.9	24.10	0	0.00	24.10	0.9	13,343	0.01%
2020/02/13	0	0.00	11.4	24.07	24.10	-11.4	13,349	-0.09%
2020/02/12	3	24.02	0	0.00	24.00	3	13,399	0.02%
2020/02/11	5	24.15	0	0.00	24.10	5	13,312	0.04%
2020/02/10	4	23.89	0	0.00	24.05	4	13,321	0.03%
2020/02/07	6	24.04	7	24.02	24.10	-1	13,408	-0.01%
2020/02/06	10	24.05	0	0.00	24.15	10	13,448	0.07%
2020/02/05	2	23.60	0	0.00	23.80	2	13,457	0.01%
2020/02/03	13	23.34	76	23.39	23.45	-63	13,336	-0.47%
2020/01/31	22	23.63	8.2	23.65	23.60	13.8	13,143	0.11%
2020/01/30	28	23.65	56	23.60	23.50	-28	12,848	-0.22%
2020/01/20	21	24.55	50	24.50	24.55	-29	11,839	-0.25%
2020/01/17	7	24.17	11.2	24.06	24.35	-4.2	11,632	-0.04%
2020/01/16	1	24.00	0	0.00	24.00	1	11,577	0.01%
2020/01/14	16	23.95	1	24.00	24.00	15	11,648	0.13%
2020/01/13	2	23.68	6	23.83	23.90	-4	11,468	-0.03%
2020/01/10	6	23.59	0	0.00	23.60	6	11,338	0.05%
2020/01/09	10	23.43	50	23.50	23.50	-40	11,236	-0.36%
2020/01/08	18	23.21	0	0.00	23.25	18	11,153	0.16%
2020/01/07	8	23.57	42.1	23.55	23.55	-34.1	10,817	-0.31%
2020/01/06	23	23.70	0	0.00	23.70	23	10,787	0.21%
2020/01/03	4	23.76	1	23.80	23.85	3	10,770	0.03%
2020/01/02	8	23.71	0.4	23.75	23.70	7.6	10,775	0.07%
2019/12/31	26	23.80	0	0.00	23.70	26	10,678	0.24%
2019/12/30	1	23.90	1	23.90	23.95	0	10,638	0.00%
2019/12/27	3	23.87	2	23.80	23.95	1	10,620	0.01%
2019/12/26	4	23.79	1	23.85	23.85	3	10,649	0.03%
2019/12/25	5	23.80	0	23.85	23.85	5	10,913	0.05%
2019/12/24	14	23.82	1	23.85	23.85	13	11,117	0.12%
2019/12/23	14	23.83	12	23.81	23.95	2	11,246	0.02%
2019/12/20	10	23.94	5	24.03	23.90	5	11,508	0.04%
2019/12/19	13	23.89	80	23.99	24.00	-67	11,463	-0.58%
2019/12/18	10	23.80	13	23.66	23.90	-3	11,314	-0.03%
2019/12/17	0	0.00	3	23.40	23.60	-3	11,273	-0.03%
2019/12/16	0	0.00	3	23.23	23.20	-3	11,028	-0.03%
2019/12/13	0	0.00	8	23.23	23.30	-8	11,039	-0.07%
2019/12/12	7	23.11	14.1	23.05	23.10	-7.1	10,927	-0.07%
2019/12/11	0	0.00	3	22.95	22.95	-3	10,866	-0.03%
2019/12/10	1	22.95	0	0.00	23.00	1	10,902	0.01%
2019/12/09	0	0.00	0.1	23.00	23.00	-0.1	11,082	0.00%
2019/12/04	4.8	22.94	13	22.90	23.00	-8.2	11,564	-0.07%
2019/12/03	1	22.90	0	0.00	23.00	1	11,580	0.01%
2019/12/02	7	22.91	6	22.94	22.90	1	11,616	0.01%
2019/11/29	4	22.91	0	0.00	22.95	4	11,612	0.03%
2019/11/28	2	23.00	12	23.00	23.00	-10	11,593	-0.09%
2019/11/26	1	22.85	2	22.95	23.00	-1	11,788	-0.01%
2019/11/25	1.1	22.85	1	22.90	22.80	0.1	10,965	0.00%
2019/11/22	0	0.00	3	22.80	22.90	-3	11,170	-0.03%
2019/11/21	8	22.65	1	22.70	22.65	7	11,226	0.06%
2019/11/20	2	22.80	1.1	22.85	22.90	0.9	11,233	0.01%
2019/11/19	0	0.00	2	22.78	22.90	-2	11,302	-0.02%
2019/11/18	2	22.55	0	22.80	22.80	2	11,331	0.02%
2019/11/15	0	0.00	4.7	22.61	22.60	-4.7	11,356	-0.04%
2019/11/14	4	22.63	0	0.00	22.60	4	11,438	0.03%
2019/11/13	10	22.66	0	0.00	22.60	10	11,539	0.09%
2019/11/12	0	0.00	16	22.80	22.80	-16	11,527	-0.14%
2019/11/11	0	0.00	1.1	22.67	22.80	-1.1	11,606	-0.01%
2019/11/08	1	22.70	0.1	22.80	22.80	0.9	11,848	0.01%
2019/11/07	0	0.00	1	22.75	22.75	-1	12,405	-0.01%
2019/11/06	6	22.77	3	22.70	22.75	3	12,798	0.02%
2019/11/05	3	22.60	9	22.65	22.75	-6	12,933	-0.05%
2019/11/04	11	22.65	22	22.65	22.70	-11	13,020	-0.08%
2019/11/01	10.9	22.45	0	0.00	22.50	10.9	13,185	0.08%
2019/10/31	0	0.00	5.1	22.35	22.35	-5.1	13,385	-0.04%
2019/10/30	3	22.27	6.3	22.27	22.35	-3.3	13,344	-0.02%
2019/10/29	3	22.28	0.1	22.35	22.30	3	13,517	0.02%
2019/10/28	5	22.30	2	22.30	22.30	3	13,625	0.02%
2019/10/25	1	22.20	0	0.00	22.30	1	13,741	0.01%
2019/10/24	3	22.10	11.3	22.20	22.20	-8.3	13,792	-0.06%
2019/10/23	13	21.99	0.2	22.15	22.00	12.8	13,820	0.09%
2019/10/22	14	22.16	0	0.00	22.25	14	13,707	0.10%
2019/10/21	1	22.15	3	22.20	22.20	-2	13,680	-0.01%
2019/10/18	0	0.00	1	22.10	22.05	-1	13,716	-0.01%
2019/10/17	10	22.15	6	22.12	22.10	4	13,774	0.03%
2019/10/16	0	0.00	1.1	22.10	22.10	-1.1	13,738	-0.01%
2019/10/14	1	21.95	16.3	22.05	22.05	-15.3	13,958	-0.11%
2019/10/09	6	21.90	0	0.00	21.85	6	13,990	0.04%
2019/10/08	0	0.00	0.6	22.15	22.10	-0.6	13,947	0.00%
2019/10/07	6	21.96	0	0.00	21.90	6	13,985	0.04%
2019/10/04	0	0.00	1	21.81	22.00	-1	14,101	-0.01%
2019/10/03	4	21.92	1	21.85	21.80	3	14,166	0.02%
2019/10/02	11	22.00	3	22.07	21.95	8	14,160	0.06%
2019/10/01	32	21.90	1	22.10	22.05	31	14,155	0.22%
2019/09/27	3	21.87	0	0.00	21.80	3	13,955	0.02%
2019/09/26	19	22.05	8	22.02	21.95	11	13,866	0.08%
2019/09/25	7	21.92	0	0.00	22.10	7	13,860	0.05%
2019/09/24	1.3	22.09	0	0.00	22.15	1.3	13,610	0.01%
2019/09/23	3	22.27	1	22.35	22.20	2	13,511	0.01%
2019/09/19	1	22.20	1	22.20	22.25	0	13,402	0.00%
2019/09/18	0.7	22.35	0	0.00	22.25	0.7	13,475	0.00%
2019/09/17	0	0.00	2	22.15	22.20	-2	13,455	-0.01%
2019/09/16	4	22.05	1	22.15	22.10	3	13,651	0.02%
2019/09/11	5	22.05	30	22.00	22.00	-25	13,909	-0.18%
2019/09/10	0	0.00	1	21.85	22.00	-1	13,768	-0.01%
2019/09/09	0	0.00	5	21.55	21.65	-5	13,534	-0.04%
2019/09/06	2	21.50	0	0.00	21.55	2	13,409	0.01%
2019/09/05	7	21.49	0	0.00	21.50	7	13,401	0.05%
2019/09/04	0	0.00	2	21.35	21.45	-2	13,652	-0.01%
2019/09/03	25	21.45	3	21.45	21.35	22	13,704	0.16%
2019/09/02	5	21.50	0	0.00	21.50	5	13,908	0.04%
2019/08/30	3	21.40	0	0.00	21.50	3	14,109	0.02%
2019/08/29	53	21.15	1	21.20	21.20	52	14,016	0.37%
2019/08/28	4	21.28	0	0.00	21.20	4	14,105	0.03%
2019/08/26	0.7	21.35	0	0.00	21.20	0.7	14,353	0.00%
2019/08/23	0	0.00	1	21.40	21.45	-1	14,436	-0.01%
2019/08/22	0.3	21.40	0.3	21.40	21.35	0	14,497	0.00%
2019/08/21	27	21.22	0	0.00	21.15	27	14,802	0.18%
2019/08/20	3	21.30	0	0.00	21.30	3	14,756	0.02%
2019/08/19	1.3	21.37	0	0.00	21.35	1.3	14,771	0.01%
2019/08/16	2.3	21.23	2	21.40	21.25	0.3	14,775	0.00%
2019/08/15	11	21.15	0	0.00	21.15	11	14,743	0.07%
2019/08/14	5	21.20	0	0.00	21.20	5	14,896	0.03%
2019/08/13	10	21.27	0	0.00	21.15	10	14,958	0.07%
2019/08/12	56.2	21.53	17	21.55	21.55	39.2	14,659	0.27%
2019/08/08	4	22.71	7	22.76	22.80	-3	14,130	-0.02%
2019/08/07	14	22.74	100	22.78	22.70	-86	13,781	-0.62%
2019/08/06	38	22.71	0	0.00	22.80	38	13,633	0.28%
2019/08/05	24	22.99	7	23.00	23.00	17	13,534	0.13%
2019/08/02	12	22.87	0	0.00	22.95	12	13,376	0.09%
2019/08/01	10	23.14	1	23.15	23.10	9	13,283	0.07%
2019/07/31	12	23.14	0	0.00	23.40	12	13,181	0.09%
2019/07/30	0	0.00	200	23.20	23.25	-200	12,971	-1.54%	大賣/鉅額交易
2019/07/29	17.1	23.10	8	23.15	23.10	9.1	12,951	0.07%
2019/07/26	5	23.10	200	23.15	23.10	-195	13,022	-1.50%	大賣/鉅額交易
2019/07/25	5	23.10	0	0.00	23.15	5	13,305	0.04%
2019/07/24	2	23.10	0	0.00	23.10	2	13,494	0.01%
2019/07/23	0	0.00	4	23.05	23.10	-4	13,579	-0.03%
2019/07/19	3	23.02	0	0.00	23.10	3	13,669	0.02%
2019/07/18	0	0.00	1	23.00	23.05	-1	13,691	-0.01%
2019/07/17	2	22.90	3	23.00	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	0.9	23.00	23.00	-0.9	13,557	-0.01%
2019/07/11	0	0.00	3	22.88	22.90	-3	13,821	-0.02%
2019/07/09	1	22.75	10	22.80	22.70	-9	13,823	-0.07%
2019/07/08	2	22.75	0.3	22.80	22.75	1.7	13,857	0.01%
2019/07/05	10	22.75	10	22.80	22.85	0	13,944	0.00%
2019/07/04	0	0.00	41.5	22.78	22.80	-41.5	14,021	-0.30%
2019/07/02	1	22.60	0	0.00	22.80	1	14,214	0.01%
2019/06/28	0	0.00	2	22.80	22.80	-2	14,211	-0.01%
2019/06/27	3	22.80	0	0.00	22.75	3	14,267	0.02%
2019/06/26	0	0.00	7.2	22.75	22.70	-7.2	14,310	-0.05%
2019/06/25	10	22.70	5	22.75	22.70	5	14,438	0.03%
2019/06/21	1	22.65	0	0.00	22.50	1	14,485	0.01%
2019/06/20	51	22.60	1.6	22.70	22.70	49.4	14,356	0.34%
2019/06/19	18	22.45	45	22.69	22.70	-27	14,359	-0.19%
2019/06/18	1	22.30	0	22.30	22.30	1	14,115	0.01%
2019/06/14	60	22.15	0.1	22.20	22.20	59.9	14,344	0.42%
2019/06/13	0	0.00	2	22.05	22.15	-2	14,388	-0.01%
2019/06/12	2	21.85	65	21.94	21.95	-63	14,568	-0.43%
2019/06/11	0	0.00	72.3	22.55	22.25	-72.3	14,295	-0.51%
2019/06/10	0.1	22.75	9	22.69	22.75	-9	14,171	-0.06%
2019/06/06	4	22.64	0	0.00	22.70	4	14,044	0.03%
2019/06/04	2	22.50	7	22.50	22.60	-5	13,830	-0.04%
2019/06/03	0	0.00	1	22.30	22.35	-1	13,739	-0.01%
2019/05/31	0	22.45	1	22.50	22.60	-1	13,666	-0.01%
2019/05/30	1	22.40	0.2	22.40	22.45	0.8	13,369	0.01%
2019/05/28	0	0.00	17	22.08	22.20	-17	13,567	-0.13%
2019/05/27	1	22.15	3	22.15	22.15	-2	13,278	-0.02%
2019/05/23	2	21.90	0	0.00	21.90	2	13,387	0.01%
2019/05/22	5	21.86	0	0.00	21.95	5	13,370	0.04%
2019/05/21	1	22.15	3	22.12	22.20	-2	13,414	-0.01%
2019/05/20	4	21.90	5	21.89	21.85	-1	13,181	-0.01%
2019/05/17	5	21.80	22	21.70	21.55	-17	13,055	-0.13%
2019/05/16	4	21.49	0	0.00	21.50	4	13,093	0.03%
2019/05/15	4	21.58	0	0.00	21.50	4	13,179	0.03%
2019/05/14	8	21.38	1	21.40	21.40	7	13,298	0.05%
2019/05/13	2	21.60	1	21.55	21.50	1	13,300	0.01%
2019/05/09	2	21.78	30	21.80	21.70	-28	13,437	-0.21%
2019/05/08	4	21.80	0	0.00	21.90	4	13,381	0.03%
2019/05/07	11	21.95	1	21.95	21.95	10	13,383	0.07%
2019/05/06	19	21.75	3.3	21.76	21.80	15.7	13,447	0.12%
2019/05/03	1.1	22.05	8.7	21.98	22.00	-7.6	13,361	-0.06%
2019/05/02	6	22.08	0.2	22.00	22.00	5.8	13,187	0.04%
2019/04/30	5	21.90	0	0.00	22.05	5	12,997	0.04%
2019/04/29	3	21.80	1	21.80	21.90	2	12,813	0.02%
2019/04/26	2.2	21.51	78	21.50	21.60	-75.8	12,793	-0.59%
2019/04/25	0.7	21.60	3	21.53	21.60	-2.3	12,795	-0.02%
2019/04/24	6	21.50	1	21.45	21.50	5	12,837	0.04%
2019/04/23	1	21.35	0	0.00	21.40	1	13,070	0.01%
2019/04/22	7	21.40	1	21.35	21.35	6	13,112	0.05%
2019/04/19	0	0.00	10	21.40	21.55	-10	13,184	-0.08%
2019/04/18	0	0.00	4	21.24	21.35	-4	13,089	-0.03%
2019/04/17	1	21.30	2	21.30	21.35	-1	13,227	-0.01%
2019/04/15	0	0.00	1	21.35	21.30	-1	13,179	-0.01%
2019/04/12	0	0.00	1	21.30	21.30	-1	13,147	-0.01%
2019/04/11	0	0.00	53	21.25	21.30	-53	13,060	-0.41%
2019/04/10	0	0.00	73	21.23	21.30	-73	13,026	-0.56%
2019/04/09	0	0.00	13	21.25	21.25	-13	13,024	-0.10%
2019/04/08	6	21.18	0	0.00	21.15	6	12,939	0.05%
2019/04/03	0	0.00	3	21.20	21.20	-3	12,791	-0.02%
2019/04/02	7	21.10	1	21.10	21.10	6	12,674	0.05%
2019/04/01	0.7	21.10	0	0.00	21.10	0.7	12,738	0.01%
2019/03/29	2	21.10	0	0.00	21.10	2	12,527	0.02%
2019/03/28	6	21.00	0	0.00	21.05	6	12,396	0.05%
2019/03/27	8	21.05	10	21.05	21.10	-2	12,282	-0.02%
2019/03/26	6	20.97	20	21.00	21.10	-14	12,412	-0.11%
2019/03/25	0	0.00	5	20.90	20.90	-5	12,408	-0.04%
2019/03/22	0	0.00	7	21.09	21.10	-7	12,398	-0.06%
2019/03/21	1	21.00	2	21.05	21.10	-1	12,367	-0.01%
2019/03/20	5	21.03	9	21.09	21.10	-4	12,349	-0.03%
2019/03/19	5	21.05	10	21.05	21.00	-5	12,260	-0.04%
2019/03/18	8	20.94	1	20.95	21.00	7	12,225	0.06%
2019/03/15	7	20.89	0	0.00	20.85	7	12,204	0.06%
2019/03/14	24	20.99	11.6	20.95	20.95	12.4	12,020	0.10%
2019/03/13	6	20.93	1	20.90	21.00	5	12,131	0.04%
2019/03/12	5	20.95	20	20.95	21.00	-15	12,198	-0.12%
2019/03/11	16	20.86	0	0.00	20.80	16	12,255	0.13%
2019/03/07	2	20.85	12	20.89	20.95	-10	13,755	-0.07%
2019/03/06	2	20.90	13	20.88	20.90	-11	13,759	-0.08%
2019/03/05	0	0.00	1	20.80	20.80	-1	13,811	-0.01%
2019/03/04	7	20.72	1	20.80	20.95	6	13,833	0.04%
2019/02/27	0	0.00	1.2	20.85	20.80	-1.2	13,662	-0.01%
2019/02/26	1	20.75	0	0.00	20.80	1	13,556	0.01%
2019/02/25	0	0.00	25	20.80	20.80	-25	13,491	-0.19%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/20	2	20.60	0	0.00	20.60	2	13,380	0.01%
2019/02/19	1	20.55	0	0.00	20.55	1	13,330	0.01%
2019/02/15	16	20.56	0	0.00	20.50	16	13,282	0.12%
2019/02/14	12	20.73	7	20.70	20.60	5	13,277	0.04%
2019/02/13	2	20.63	0	0.00	20.60	2	13,139	0.02%
2019/02/12	0	0.00	2.4	20.52	20.60	-2.4	12,983	-0.02%
2019/02/11	2	20.43	0	20.50	20.40	2	13,010	0.02%
2019/01/30	0	0.00	8	20.40	20.40	-8	12,914	-0.06%
2019/01/29	1	20.30	1	20.30	20.35	0	12,803	0.00%
2019/01/28	1	20.25	0	0.00	20.30	1	12,742	0.01%
2019/01/25	11	20.20	10	20.25	20.25	1	12,709	0.01%
2019/01/24	7	20.10	0	0.00	20.20	7	12,642	0.06%
2019/01/23	0.2	20.20	0.5	20.20	20.10	-0.3	12,812	0.00%
2019/01/22	3	20.20	0	0.00	20.25	3	12,967	0.02%
2019/01/21	9	20.24	0	0.00	20.15	9	12,872	0.07%
2019/01/18	1	20.20	3	20.10	20.20	-2	12,918	-0.02%
2019/01/16	1	20.00	5	20.00	20.00	-4	13,252	-0.03%
2019/01/15	13	20.04	0	0.00	20.15	13	13,330	0.10%
2019/01/14	1	20.10	11	20.15	20.20	-10	13,072	-0.08%
2019/01/11	5	20.15	0	0.00	20.20	5	13,167	0.04%
2019/01/10	2	20.18	5	20.15	20.20	-3	13,134	-0.02%
2019/01/09	0	0.00	7	20.20	20.20	-7	13,208	-0.05%
2019/01/08	3	19.92	0.2	20.00	19.95	2.8	13,166	0.02%
2019/01/07	0	0.00	5	19.99	20.00	-5	13,344	-0.04%
2019/01/04	4	19.78	6.1	19.85	19.85	-2.1	13,757	-0.02%
2019/01/03	0.2	19.95	1	19.90	19.90	-0.8	14,644	-0.01%
2018/12/28	6	19.95	2	19.95	20.00	4	14,930	0.03%
2018/12/26	2	19.68	0	0.00	19.70	2	15,158	0.01%
2018/12/25	8	19.63	0	0.00	19.65	8	15,243	0.05%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/22	6	19.75	0	0.00	19.70	6	15,400	0.04%
2018/12/21	11.8	19.76	0	0.00	19.75	11.8	15,610	0.08%
2018/12/20	0	0.00	2	19.85	19.90	-2	15,670	-0.01%
2018/12/19	1	19.70	0	0.00	19.90	1	15,710	0.01%
2018/12/18	2	19.75	0	0.00	19.80	2	15,626	0.01%
2018/12/17	4	19.85	0	0.00	19.85	4	15,797	0.03%
2018/12/14	1	19.80	51	19.90	19.95	-50	15,718	-0.32%
2018/12/12	2	19.80	0	0.00	19.75	2	15,670	0.01%
2018/12/11	5	19.75	0	0.00	19.75	5	15,534	0.03%
2018/12/10	2	19.75	0	0.00	19.75	2	15,478	0.01%
2018/12/07	0	0.00	2	19.85	19.85	-2	15,470	-0.01%
2018/12/06	4	19.85	5	19.90	19.90	-1	15,479	-0.01%
2018/12/05	3	19.95	0	0.00	19.95	3	15,370	0.02%
2018/12/04	3	20.00	0	0.00	20.00	3	15,341	0.02%
2018/12/03	102	20.05	1	20.10	20.05	101	15,249	0.66%	大買/鉅額交易
2018/11/30	3	20.25	0	0.00	19.95	3	14,999	0.02%
2018/11/29	0	0.00	2	20.30	20.20	-2	13,787	-0.01%
2018/11/28	10	20.15	8	20.22	20.25	2	13,781	0.01%
2018/11/27	11	20.20	0	0.00	20.35	11	13,689	0.08%
2018/11/26	2.3	20.35	0	0.00	20.20	2.3	13,754	0.02%
2018/11/23	0	0.00	4	20.30	20.30	-4	13,674	-0.03%
2018/11/22	0	0.00	2	20.25	20.35	-2	13,672	-0.01%
2018/11/20	4	20.40	3	20.42	20.40	1	13,651	0.01%
2018/11/19	1	20.45	8	20.42	20.45	-7	13,610	-0.05%
2018/11/16	0	0.00	1	20.30	20.40	-1	13,653	-0.01%
2018/11/15	1	20.30	1	20.30	20.30	0	13,690	0.00%
2018/11/14	0	0.00	1	20.30	20.40	-1	13,744	-0.01%
2018/11/13	1	19.95	2	20.00	20.00	-1	13,770	-0.01%
2018/11/12	1	20.15	0	0.00	20.20	1	13,651	0.01%
2018/11/09	1	20.20	2	20.10	20.25	-1	13,745	-0.01%
2018/11/08	1	20.30	4	20.23	20.30	-3	13,805	-0.02%
2018/11/07	5	20.00	3	19.90	20.00	2	13,680	0.01%
2018/11/06	0	0.00	1	19.85	19.85	-1	13,744	-0.01%
2018/11/05	4.4	19.67	6	19.65	19.75	-1.6	14,503	-0.01%
2018/11/02	12	19.60	0	0.00	19.65	12	15,174	0.08%
2018/10/31	13	19.44	0	0.00	19.55	13	15,679	0.08%
2018/10/30	13	19.37	0	0.00	19.40	13	15,741	0.08%
2018/10/29	6	19.39	4	19.45	19.40	2	15,706	0.01%
2018/10/26	28	19.43	0	0.00	19.50	28	15,824	0.18%
2018/10/25	31	19.33	3	19.28	19.40	28	15,814	0.18%
2018/10/24	20	19.42	3	19.45	19.50	17	15,712	0.11%
2018/10/23	38	19.66	35.1	19.66	19.60	2.9	15,663	0.02%
2018/10/22	21	19.76	0	0.00	19.90	21	15,776	0.13%
2018/10/19	6	19.76	0	0.00	19.85	6	15,905	0.04%
2018/10/18	11	19.79	0	0.00	19.80	11	15,881	0.07%
2018/10/17	49	19.84	2	19.95	19.75	47	15,910	0.30%
2018/10/16	3	19.80	0	0.00	19.80	3	15,759	0.02%
2018/10/15	16.5	19.92	0	0.00	19.80	16.5	15,581	0.11%
2018/10/12	10	19.80	103	20.05	20.10	-93	15,337	-0.61%	大賣/
2018/10/11	58	20.04	133.1	20.07	19.95	-75.1	14,895	-0.50%	大賣/
2018/10/09	100	20.55	102	20.60	20.60	-2	13,961	-0.01%	大賣/
2018/10/08	0	0.00	1	20.55	20.50	-1	13,803	-0.01%
2018/10/05	30.3	20.45	0	0.00	20.40	30.3	13,606	0.22%
2018/10/04	1	20.55	0	0.00	20.50	1	13,384	0.01%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	5	20.72	0	0.00	20.60	5	13,181	0.04%
2018/10/01	0.3	20.95	0	0.00	20.85	0.3	13,018	0.00%
2018/09/28	2	20.80	0.7	20.95	20.80	1.3	13,046	0.01%
2018/09/27	12	20.92	0	0.00	20.95	12	12,889	0.09%
2018/09/25	12	20.70	16	20.75	20.80	-4	12,703	-0.03%
2018/09/21	9	20.67	1	20.65	20.70	8	12,669	0.06%
2018/09/20	11	20.62	16.5	20.60	20.60	-5.5	12,513	-0.04%
2018/09/18	3	20.42	0	0.00	20.40	3	12,690	0.02%
2018/09/13	2	20.40	0	0.00	20.55	2	13,007	0.02%
2018/09/12	5.6	20.43	40	20.38	20.40	-34.4	13,026	-0.26%
2018/09/11	8	20.35	6	20.35	20.40	2	13,095	0.02%
2018/09/10	5.2	20.30	2	20.30	20.35	3.2	13,387	0.02%
2018/09/07	1.8	20.47	53	20.40	20.40	-51.2	13,665	-0.37%
2018/09/06	6	20.37	0	0.00	20.50	6	13,713	0.04%
2018/09/05	4	20.39	1	20.40	20.35	3	13,747	0.02%
2018/09/04	4	20.41	11	20.45	20.45	-7	13,715	-0.05%
2018/09/03	1	20.40	0	0.00	20.50	1	13,686	0.01%
2018/08/31	5	20.35	0	0.00	20.55	5	13,770	0.04%
2018/08/30	6	20.45	0	0.00	20.40	6	13,775	0.04%
2018/08/29	1	20.45	0	0.00	20.50	1	13,910	0.01%
2018/08/28	201	20.45	0	0.00	20.45	201	13,931	1.44%	大買/鉅額交易
2018/08/27	2	20.40	11	20.45	20.35	-9	13,980	-0.06%
2018/08/24	0	0.00	6	20.40	20.50	-6	14,136	-0.04%
2018/08/23	0	0.00	1	20.55	20.55	-1	15,122	-0.01%
2018/08/22	213	20.50	8	20.56	20.50	205	15,393	1.33%	大買/鉅額交易
2018/08/21	1	20.40	0	0.00	20.45	1	15,264	0.01%
2018/08/20	12	20.26	4.3	20.32	20.35	7.7	15,243	0.05%
2018/08/17	4	20.29	1.6	20.32	20.25	2.4	15,218	0.02%
2018/08/16	107	20.10	1	20.15	20.15	106	15,237	0.70%	大買/鉅額交易
2018/08/15	2	20.23	0	0.00	20.20	2	15,188	0.01%
2018/08/14	7	20.32	24	20.30	20.35	-17	15,051	-0.11%
2018/08/13	10	20.40	2	20.40	20.40	8	15,029	0.05%
2018/08/10	54.5	20.43	0	0.00	20.50	54.5	14,979	0.36%
2018/08/09	21.5	21.35	60	21.34	21.35	-38.5	14,262	-0.27%
2018/08/08	12	21.26	11	21.28	21.30	1	13,596	0.01%
2018/08/07	3	21.25	207	21.22	21.25	-204	13,425	-1.52%	大賣/鉅額交易
2018/08/06	11	21.15	2	21.10	21.20	9	13,258	0.07%
2018/08/03	1	20.95	15	21.02	21.05	-14	13,145	-0.11%
2018/08/02	6	20.98	6	21.05	20.95	0	13,076	0.00%
2018/08/01	1	21.00	0	0.00	21.05	1	12,969	0.01%
2018/07/31	51	21.00	5	21.00	21.05	46	12,901	0.36%
2018/07/30	8.4	21.00	0	0.00	21.00	8.4	12,737	0.07%
2018/07/27	5	20.95	10	21.00	21.00	-5	12,644	-0.04%
2018/07/26	34	20.81	0	0.00	20.90	34	12,461	0.27%
2018/07/23	18	20.75	0	0.00	20.75	18	12,613	0.14%
2018/07/20	31	20.66	0.1	20.70	20.70	30.9	12,632	0.24%
2018/07/19	29	20.68	0.1	20.65	20.60	28.9	12,655	0.23%
2018/07/18	10	20.70	0	0.00	20.75	10	12,722	0.08%
2018/07/17	0	0.00	5	20.70	20.60	-5	12,746	-0.04%
2018/07/16	0	0.00	3	20.65	20.60	-3	12,769	-0.02%
2018/07/13	10	20.60	0	0.00	20.65	10	12,872	0.08%
2018/07/12	6	20.57	35	20.45	20.60	-29	12,895	-0.22%
2018/07/11	1	20.45	20	20.50	20.40	-19	12,950	-0.15%
2018/07/10	2	20.35	0	0.00	20.50	2	12,983	0.02%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/05	22	20.25	0	0.00	20.20	22	12,962	0.17%
2018/07/04	5.1	20.35	3	20.30	20.30	2.1	13,016	0.02%
2018/07/03	6	20.28	0	0.00	20.20	6	13,139	0.05%
2018/07/02	1	20.40	0	0.00	20.30	1	13,109	0.01%
2018/06/28	1	20.30	2	20.40	20.35	-1	12,928	-0.01%
2018/06/27	6	20.36	0	0.00	20.35	6	12,830	0.05%
2018/06/26	42	20.40	4	20.40	20.35	38	12,851	0.30%
2018/06/25	18	20.47	12	20.60	20.45	6	12,814	0.05%
2018/06/22	4	20.55	0	0.00	20.65	4	12,807	0.03%
2018/06/21	23	20.52	0	0.00	20.50	23	12,710	0.18%
2018/06/19	28	20.42	1.5	20.45	20.40	26.5	12,743	0.21%
2018/06/15	10	20.75	10	20.73	20.70	0	12,463	0.00%
2018/06/14	1.5	20.77	0	0.00	20.70	1.5	12,164	0.01%
2018/06/12	23	21.05	0	0.00	20.90	23	12,537	0.18%
2018/06/11	1	21.05	0	0.00	21.10	1	12,523	0.01%
2018/06/08	1	20.95	0	0.00	21.05	1	12,609	0.01%
2018/06/07	2	21.08	17.3	21.00	21.10	-15.3	12,728	-0.12%
2018/06/06	0	0.00	80.1	20.90	21.00	-80.1	12,734	-0.63%
2018/06/05	11	20.85	0	0.00	20.90	11	12,607	0.09%
2018/06/04	4.1	20.75	4.9	20.77	20.85	-0.8	12,524	-0.01%
2018/06/01	8	20.36	0	0.00	20.75	8	12,550	0.06%
2018/05/31	1	20.35	4	20.55	20.35	-3	12,429	-0.02%
2018/05/30	2	20.58	0	0.00	20.55	2	11,583	0.02%
2018/05/29	1	20.90	8	20.91	20.95	-7	11,488	-0.06%
2018/05/28	2	20.85	0	0.00	20.95	2	11,623	0.02%
2018/05/25	0	0.00	1.2	20.84	20.85	-1.2	11,844	-0.01%
2018/05/24	1	20.75	1	20.75	20.75	0	11,927	0.00%
2018/05/23	1	20.70	0	0.00	20.60	1	12,047	0.01%
2018/05/21	0.6	20.80	0	0.00	20.80	0.6	12,281	0.00%
2018/05/18	0	0.00	10	20.80	20.80	-10	12,497	-0.08%
2018/05/17	3.8	20.65	10	20.75	20.65	-6.2	12,745	-0.05%
2018/05/16	0	0.00	1	20.65	20.65	-1	12,786	-0.01%
2018/05/15	0.8	20.65	0	0.00	20.55	0.8	13,080	0.01%
2018/05/14	0	0.00	1	20.70	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	14.1	20.51	20.60	-14.1	13,895	-0.10%
2018/05/09	1	20.35	0	0.00	20.30	1	13,841	0.01%
2018/05/08	6	20.35	0	0.00	20.35	6	13,913	0.04%
2018/05/07	0	0.00	0.7	20.40	20.30	-0.7	13,992	0.00%
2018/05/04	5	20.35	0	0.00	20.30	5	13,988	0.04%
2018/05/03	2	20.45	0	0.00	20.40	2	13,969	0.01%
2018/05/02	2.2	20.48	0	0.00	20.45	2.2	14,052	0.02%
2018/04/27	18	20.35	2	20.40	20.45	16	14,028	0.11%
2018/04/26	7	20.50	2.4	20.46	20.50	4.6	13,954	0.03%
2018/04/25	5	20.45	10	20.45	20.50	-5	13,979	-0.04%
2018/04/24	0	0.00	1	20.45	20.50	-1	14,070	-0.01%
2018/04/23	0	0.00	2	20.45	20.50	-2	14,225	-0.01%
2018/04/20	1	20.40	3	20.40	20.40	-2	14,265	-0.01%
2018/04/18	2	20.20	16.1	20.20	20.25	-14.1	14,412	-0.10%
2018/04/17	2.1	20.23	7	20.20	20.25	-5	14,531	-0.03%
2018/04/16	1	20.25	2	20.25	20.25	-1	14,616	-0.01%
2018/04/13	6	20.29	0	0.00	20.30	6	14,736	0.04%
2018/04/12	1	20.30	3	20.30	20.35	-2	14,991	-0.01%
2018/04/10	7	20.29	10.5	20.25	20.30	-3.5	15,179	-0.02%
2018/04/09	12	20.20	0	0.00	20.20	12	15,205	0.08%
2018/03/31	2.3	20.26	10	20.30	20.30	-7.7	15,155	-0.05%
2018/03/30	0	0.00	2	20.20	20.25	-2	15,169	-0.01%
2018/03/29	0	20.25	10	20.16	20.25	-10	15,097	-0.07%
2018/03/27	32	20.10	0	0.00	20.20	32	14,848	0.22%
2018/03/26	1	20.00	3.1	20.05	20.05	-2.1	14,743	-0.01%
2018/03/23	13	20.04	0	0.00	20.05	13	14,680	0.09%
2018/03/22	2.2	20.08	3.5	20.06	20.15	-1.3	14,604	-0.01%
2018/03/21	10	20.10	3	20.10	20.10	7	14,523	0.05%
2018/03/20	1	20.10	8	20.15	20.10	-7	14,697	-0.05%
2018/03/19	12	20.18	0	0.00	20.20	12	14,759	0.08%
2018/03/16	11	20.05	10	20.10	20.15	1	14,755	0.01%
2018/03/15	12	20.06	6	20.15	20.05	6	14,458	0.04%
2018/03/14	5.6	20.19	2	20.15	20.15	3.6	14,458	0.03%
2018/03/13	1	20.10	15.8	20.14	20.15	-14.8	14,528	-0.10%
2018/03/12	2	20.00	65.7	20.04	20.05	-63.7	14,424	-0.44%
2018/03/09	54	19.95	0	0.00	20.00	54	14,647	0.37%
2018/03/08	18	19.95	0	0.00	19.90	18	14,711	0.12%
2018/03/07	0	0.00	20	20.00	19.85	-20	14,827	-0.13%
2018/03/05	10	19.85	1	19.90	19.80	9	15,202	0.06%
2018/03/02	19	19.78	20	19.80	19.80	-1	15,164	-0.01%
2018/03/01	31	19.96	11	20.00	19.95	20	15,094	0.13%
2018/02/27	13	20.02	5	20.10	20.00	8	15,014	0.05%
2018/02/26	11	20.05	2	20.00	20.10	9	14,821	0.06%
2018/02/23	6	19.96	0	0.00	19.90	6	14,730	0.04%
2018/02/22	3	19.73	0	0.00	19.85	3	14,828	0.02%
2018/02/21	6	19.75	1	19.75	19.75	5	14,934	0.03%
2018/02/12	1	19.45	0	0.00	19.45	1	14,828	0.01%
2018/02/09	19	19.48	10	19.50	19.45	9	14,731	0.06%
2018/02/08	7	19.69	0	0.00	19.70	7	14,738	0.05%
2018/02/07	7	19.72	11	19.71	19.65	-4	14,846	-0.03%
2018/02/06	51	19.63	148.8	19.62	19.50	-97.8	14,673	-0.67%	大賣/
2018/02/05	21	19.90	0	0.00	20.10	21	13,880	0.15%
2018/02/02	16	20.13	3	20.13	20.15	13	13,758	0.09%
2018/02/01	0	20.15	20	20.17	20.15	-20	13,744	-0.15%
2018/01/31	17	19.99	420	20.00	20.15	-403	13,795	-2.92%	大賣/鉅額交易
2018/01/30	2	20.05	0	0.00	20.05	2	13,776	0.01%
2018/01/29	0	0.00	52	20.15	20.20	-52	13,903	-0.37%
2018/01/26	10	20.10	5	20.05	20.05	5	14,056	0.04%
2018/01/25	5	20.00	8.9	20.07	20.10	-3.9	14,021	-0.03%
2018/01/24	0	0.00	1	19.90	20.00	-1	14,001	-0.01%
2018/01/23	0	19.95	3	19.95	20.00	-3	14,034	-0.02%
2018/01/22	13	19.97	0	0.00	20.00	13	14,205	0.09%
2018/01/19	2	20.00	31	19.97	20.05	-29	14,874	-0.19%
2018/01/18	0	20.00	68	20.08	20.05	-68	15,315	-0.44%
2018/01/17	2	20.02	70	20.04	20.05	-68	15,281	-0.44%
2018/01/16	1	20.00	2.6	20.00	20.00	-1.6	15,215	-0.01%
2018/01/15	60	19.91	2	19.95	20.00	58	15,109	0.38%
2018/01/12	4	19.83	2	19.80	19.85	2	15,158	0.01%
2018/01/11	2	19.75	2	19.85	19.85	0	15,111	0.00%
2018/01/10	4	19.83	0	0.00	19.85	4	15,259	0.03%
2018/01/09	8.3	19.82	2	19.85	19.85	6.3	15,173	0.04%
2018/01/08	11.1	19.81	1	19.85	19.85	10.1	15,307	0.07%
2018/01/05	10	19.64	3.4	19.67	19.70	6.6	15,164	0.04%
2018/01/04	105	19.55	0	0.00	19.60	105	15,330	0.68%	大買/鉅額交易
2018/01/03	50	19.55	11	19.54	19.55	39	15,580	0.25%
2018/01/02	54	19.50	0	0.00	19.55	54	15,625	0.35%