第一金 (2892)-合庫-台中券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
26.90
漲跌
▼0.30
漲幅
-1.10%
成交量
14,325張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－合庫-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	20.1	26.93	0.1	27.05	26.90	20	13,260	0.15%
2024/04/24	6	27.23	6	27.24	27.20	0	13,199	0.00%
2024/04/23	3	27.05	19	27.10	27.15	-16	13,552	-0.12%
2024/04/22	0	0.00	35	26.88	27.10	-35	13,709	-0.26%
2024/04/19	20.8	26.65	2.8	26.78	26.65	18	13,683	0.13%
2024/04/18	25	26.90	21	26.91	26.90	4	13,366	0.03%
2024/04/17	51.8	26.90	0	0.00	26.90	51.8	13,304	0.39%
2024/04/16	25.5	26.91	0.1	27.00	26.75	25.5	13,255	0.19%
2024/04/15	7.3	27.23	0	0.00	27.20	7.3	12,912	0.06%
2024/04/12	11	27.25	0	0.00	27.35	11	12,922	0.09%
2024/04/10	0	27.60	1.3	27.58	27.50	-1.3	12,862	-0.01%
2024/04/09	1	27.45	1.3	27.50	27.55	-0.3	12,897	0.00%
2024/04/08	0	0.00	2	27.45	27.45	-2	12,933	-0.02%
2024/04/03	5	27.33	0	0.00	27.15	5	12,931	0.04%
2024/04/02	51.1	27.70	1	27.70	27.75	50.1	12,738	0.39%
2024/04/01	100	27.80	1	27.80	27.75	99	12,763	0.78%
2024/03/29	0	0.00	3.3	27.68	27.70	-3.3	12,727	-0.03%
2024/03/28	0	0.00	0.2	27.60	27.60	-0.2	12,575	0.00%
2024/03/27	0.1	27.70	4	27.80	27.70	-4	12,472	-0.03%
2024/03/26	2.1	27.67	21	27.70	27.80	-18.9	12,502	-0.15%
2024/03/25	11	27.70	14.6	27.67	27.70	-3.6	12,610	-0.03%
2024/03/22	10.3	27.56	51.1	27.59	27.60	-40.8	12,632	-0.32%
2024/03/21	0	0.00	4	27.48	27.55	-4	12,499	-0.03%
2024/03/20	11	27.21	0.3	27.30	27.20	10.7	12,578	0.08%
2024/03/19	1.2	27.40	5	27.40	27.35	-3.8	12,480	-0.03%
2024/03/18	0.3	27.48	6.4	27.48	27.45	-6.1	12,439	-0.05%
2024/03/15	5.2	27.48	0	0.00	27.60	5.2	12,363	0.04%
2024/03/14	12	27.49	25.3	27.52	27.65	-13.3	11,837	-0.11%
2024/03/13	5	27.25	2	27.20	27.25	3	11,503	0.03%
2024/03/12	1.1	27.06	0	0.00	27.05	1.1	11,330	0.01%
2024/03/11	1	27.10	1.1	27.10	27.05	-0.1	11,319	0.00%
2024/03/08	5	27.10	2.2	27.19	27.10	2.8	11,310	0.02%
2024/03/07	2.4	27.01	0	0.00	27.00	2.4	11,333	0.02%
2024/03/06	24.9	27.03	2.2	27.00	27.10	22.7	11,411	0.20%
2024/03/05	4.5	26.91	0.2	27.05	26.90	4.3	11,789	0.04%
2024/03/04	17.8	26.95	0.2	27.05	26.95	17.6	11,792	0.15%
2024/03/01	1.2	27.05	5	27.05	27.05	-3.8	11,812	-0.03%
2024/02/29	5.3	27.01	0.1	27.10	27.10	5.2	11,947	0.04%
2024/02/27	11	26.99	13	27.05	26.90	-2	11,741	-0.02%
2024/02/26	15.9	26.93	0	0.00	26.90	15.9	11,702	0.14%
2024/02/23	22	27.15	0	0.00	27.15	22	11,600	0.19%
2024/02/22	13	27.15	4	27.19	27.25	9	11,877	0.08%
2024/02/21	3.4	27.21	0	0.00	27.20	3.4	11,862	0.03%
2024/02/20	14	27.20	1.7	27.29	27.40	12.3	11,915	0.10%
2024/02/19	5	27.10	48	27.09	27.20	-43	12,068	-0.36%
2024/02/16	1	26.85	8.6	26.93	26.85	-7.6	12,124	-0.06%
2024/02/15	18	26.85	4.4	26.92	26.75	13.6	12,089	0.11%
2024/02/05	5	26.85	103.7	26.89	26.80	-98.7	11,901	-0.83%	大賣/
2024/02/02	13	26.90	0	0.00	27.00	13	11,830	0.11%
2024/02/01	1	26.70	2	26.88	26.90	-1	11,822	-0.01%
2024/01/31	3	26.55	6	26.60	26.60	-3	11,711	-0.03%
2024/01/30	17	26.69	0	0.00	26.50	17	11,655	0.15%
2024/01/29	2	26.90	10	26.90	26.80	-8	11,718	-0.07%
2024/01/26	0	0.00	16.3	26.84	26.85	-16.3	11,764	-0.14%
2024/01/25	0	0.00	1	26.65	26.65	-1	11,726	-0.01%
2024/01/24	4	26.51	3	26.60	26.60	1	11,714	0.01%
2024/01/23	11.3	26.52	5.1	26.54	26.50	6.2	11,731	0.05%
2024/01/22	16	26.46	2	26.53	26.40	14	11,756	0.12%
2024/01/19	3	26.27	4.1	26.45	26.45	-1.1	11,730	-0.01%
2024/01/18	24	26.26	0	0.00	26.20	24	11,764	0.20%
2024/01/17	32.6	26.25	0	0.00	26.10	32.6	11,754	0.28%
2024/01/16	17.2	26.58	32	26.65	26.50	-14.9	11,459	-0.13%
2024/01/15	2	26.85	0	0.00	26.80	2	11,258	0.02%
2024/01/12	8	26.91	1	27.00	26.90	7	11,395	0.06%
2024/01/11	14	27.01	1	27.20	27.05	13	11,438	0.11%
2024/01/10	2	26.93	1	27.10	26.90	1	11,439	0.01%
2024/01/09	4	27.24	0	0.00	27.05	4	11,468	0.03%
2024/01/08	2.3	27.25	0.1	27.25	27.25	2.2	11,481	0.02%
2024/01/05	2	27.20	4	27.23	27.00	-2	11,476	-0.02%
2024/01/04	7	27.01	1	27.15	27.00	6	11,549	0.05%
2024/01/03	20	27.05	0	0.00	27.00	20	11,752	0.17%
2024/01/02	1	27.25	8	27.38	27.25	-7	11,700	-0.06%
2023/12/29	8	27.27	1.5	27.39	27.40	6.5	11,710	0.06%
2023/12/28	12	27.24	2	27.40	27.45	10	11,986	0.08%
2023/12/27	10	27.08	4	27.15	27.20	6	11,954	0.05%
2023/12/26	2	26.90	3	26.92	27.00	-1	11,949	-0.01%
2023/12/25	2	26.80	2.7	26.73	26.85	-0.7	11,980	-0.01%
2023/12/22	4	26.81	0	0.00	26.75	4	12,098	0.03%
2023/12/21	20	26.72	0	0.00	26.80	20	12,206	0.16%
2023/12/20	26	26.97	0	0.00	26.90	26	12,190	0.21%
2023/12/19	7	27.22	1	27.25	27.20	6	12,031	0.05%
2023/12/18	1	27.45	0	0.00	27.50	1	12,109	0.01%
2023/12/15	6	27.37	0	0.00	27.35	6	12,182	0.05%
2023/12/14	1.1	27.59	1	27.65	27.60	0.1	11,961	0.00%
2023/12/13	2	27.35	1	27.45	27.40	1	11,858	0.01%
2023/12/12	1	27.50	0	0.00	27.50	1	12,137	0.01%
2023/12/11	6	27.49	0	27.50	27.55	6	12,210	0.05%
2023/12/08	1	27.50	0	0.00	27.60	1	12,224	0.01%
2023/12/06	0	0.00	7	27.62	27.60	-7	12,344	-0.06%
2023/12/05	10	27.25	0	0.00	27.35	10	12,239	0.08%
2023/12/04	7	27.35	0.1	27.45	27.35	6.9	12,220	0.06%
2023/12/01	1	27.40	0	0.00	27.35	1	12,174	0.01%
2023/11/30	0	0.00	1	27.75	27.70	-1	12,014	-0.01%
2023/11/29	1	27.75	21.2	27.84	27.50	-20.2	11,585	-0.17%
2023/11/28	0	0.00	1	27.85	27.60	-1	11,458	-0.01%
2023/11/27	3	27.62	2.2	27.83	27.45	0.9	11,698	0.01%
2023/11/24	1	27.65	0.1	27.65	27.65	0.9	11,623	0.01%
2023/11/22	1	27.70	0	0.00	27.70	1	11,480	0.01%
2023/11/21	0	0.00	13.3	27.80	27.85	-13.3	11,594	-0.11%
2023/11/20	5.9	27.32	1.5	27.37	27.45	4.4	11,446	0.04%
2023/11/17	0	0.00	21.1	27.54	27.55	-21.1	11,503	-0.18%
2023/11/16	1	27.30	7.1	27.29	27.50	-6.1	11,395	-0.05%
2023/11/15	0	0.00	1.3	27.10	27.15	-1.3	11,271	-0.01%
2023/11/14	0	0.00	2.1	26.94	26.95	-2.1	11,277	-0.02%
2023/11/13	2	26.83	11	26.87	26.90	-9	11,486	-0.08%
2023/11/10	6	26.88	0	0.00	26.85	6	11,695	0.05%
2023/11/09	10	26.90	0	0.00	26.80	10	11,906	0.08%
2023/11/08	12	26.81	1	26.90	26.85	11	12,160	0.09%
2023/11/07	0	0.00	4.2	26.80	26.85	-4.2	12,848	-0.03%
2023/11/06	0	0.00	3.5	26.86	26.90	-3.5	13,334	-0.03%
2023/11/03	34	26.70	11.9	26.68	26.70	22.1	13,520	0.16%
2023/11/02	0	0.00	16	26.35	26.35	-16	13,641	-0.12%
2023/11/01	5	25.95	6	26.13	26.15	-1	13,861	-0.01%
2023/10/31	4	25.90	1	26.00	25.90	3	14,169	0.02%
2023/10/30	3	25.93	34	25.90	25.90	-31	14,466	-0.21%
2023/10/27	0	0.00	2.7	26.09	26.00	-2.7	14,522	-0.02%
2023/10/26	13	25.84	0	0.00	25.85	13	14,678	0.09%
2023/10/25	7.3	26.07	7	26.10	25.95	0.3	14,611	0.00%
2023/10/24	9.6	25.99	0	26.05	26.00	9.6	14,735	0.07%
2023/10/23	6.1	26.08	2	26.05	26.00	4.1	14,869	0.03%
2023/10/20	37.1	26.12	0	0.00	26.20	37.1	14,880	0.25%
2023/10/19	5	26.45	0	0.00	26.40	5	14,692	0.03%
2023/10/18	2.7	26.61	3.1	26.70	26.70	-0.3	14,710	0.00%
2023/10/17	1	26.55	4	26.64	26.65	-3	14,709	-0.02%
2023/10/16	0	0.00	2.3	26.73	26.75	-2.3	14,736	-0.02%
2023/10/13	7.8	26.72	2	26.80	26.70	5.8	14,838	0.04%
2023/10/12	0.5	26.85	0	0.00	27.00	0.5	14,904	0.00%
2023/10/11	8	26.51	5	26.82	26.85	3	14,925	0.02%
2023/10/06	10	26.46	2	26.38	26.55	8	14,759	0.05%
2023/10/05	9	26.15	2	26.28	26.20	7	14,787	0.05%
2023/10/04	34.6	26.11	0	0.00	26.00	34.6	14,770	0.23%
2023/10/03	18	26.45	0.1	26.50	26.40	17.9	14,554	0.12%
2023/10/02	13.5	26.51	13	26.55	26.55	0.5	14,675	0.00%
2023/09/28	1	26.50	0	26.50	26.55	1	14,899	0.01%
2023/09/27	13	26.43	12.3	26.47	26.50	0.7	14,900	0.00%
2023/09/26	10.1	26.56	1	26.85	26.55	9.1	14,850	0.06%
2023/09/25	7	26.69	17	26.71	26.90	-10	14,744	-0.07%
2023/09/22	10	26.55	1.1	26.47	26.65	8.9	14,802	0.06%
2023/09/21	85.2	26.70	5	26.90	26.55	80.2	14,822	0.54%
2023/09/20	11	26.95	1.2	26.97	27.00	9.8	14,912	0.07%
2023/09/18	1	26.95	0	0.00	27.00	1	14,960	0.01%
2023/09/15	23	26.87	1.5	27.00	26.90	21.5	15,054	0.14%
2023/09/14	2	26.75	6.2	26.84	27.10	-4.2	14,807	-0.03%
2023/09/13	2	26.65	2	26.60	26.75	0	14,706	0.00%
2023/09/12	2	26.65	0	0.00	26.75	2	14,916	0.01%
2023/09/11	4	26.51	62	26.54	26.60	-58	14,954	-0.39%
2023/09/08	0	0.00	10	26.50	26.55	-10	14,958	-0.07%
2023/09/07	1	26.40	0.1	26.50	26.45	0.9	15,063	0.01%
2023/09/06	15	26.40	0	0.00	26.40	15	15,125	0.10%
2023/09/05	1	26.60	0.1	26.70	26.60	1	15,065	0.01%
2023/09/04	125.1	26.56	2	26.55	26.60	123.1	15,105	0.81%	大買/鉅額交易
2023/09/01	7.8	26.54	1.1	26.32	26.45	6.7	15,193	0.04%
2023/08/31	14.2	26.43	0.1	26.80	26.30	14.1	15,220	0.09%
2023/08/30	6.2	26.67	3	26.73	26.70	3.2	14,856	0.02%
2023/08/29	3	26.57	23.4	26.60	26.70	-20.4	14,995	-0.14%
2023/08/28	3	26.60	3.8	26.60	26.55	-0.8	15,349	-0.01%
2023/08/25	23.3	26.44	0	0.00	26.25	23.3	16,008	0.15%
2023/08/24	8.4	26.45	0.1	26.50	26.45	8.2	16,016	0.05%
2023/08/23	9.5	26.33	2.1	26.31	26.30	7.4	15,980	0.05%
2023/08/22	5.3	26.21	0	0.00	26.25	5.3	15,982	0.03%
2023/08/21	5.1	26.33	1.7	26.34	26.25	3.4	16,085	0.02%
2023/08/18	12	26.44	1	26.15	26.20	11	16,093	0.07%
2023/08/17	47.2	26.06	4	25.99	26.10	43.2	16,002	0.27%
2023/08/16	12.3	26.17	0.2	26.20	26.10	12.1	15,857	0.08%
2023/08/15	19	26.66	35	26.60	26.50	-16	15,730	-0.10%
2023/08/14	17.3	26.85	37.9	26.76	26.85	-20.6	15,664	-0.13%
2023/08/11	51.3	27.49	10	27.80	27.20	41.3	15,622	0.26%
2023/08/10	18	29.20	18.8	29.18	29.25	-0.8	14,981	-0.01%
2023/08/09	61	29.00	21	29.09	29.15	40	14,518	0.28%
2023/08/08	78	28.92	1	28.95	28.85	77	14,259	0.54%
2023/08/07	1.2	28.79	0	0.00	28.95	1.2	14,089	0.01%
2023/08/04	2	28.78	1	28.75	28.75	1	13,884	0.01%
2023/08/02	5.1	28.81	0	0.00	28.90	5.1	13,674	0.04%
2023/08/01	11.2	29.10	17.1	29.09	29.25	-5.9	13,459	-0.04%
2023/07/31	10.3	29.05	15.5	29.10	29.05	-5.2	13,406	-0.04%
2023/07/28	6	28.84	7	28.79	28.80	-1	13,397	-0.01%
2023/07/27	8	28.70	42.7	28.70	28.70	-34.7	13,514	-0.26%
2023/07/26	13	28.58	12.2	28.57	28.70	0.8	13,506	0.01%
2023/07/24	1	28.20	10.2	28.10	28.05	-9.2	13,347	-0.07%
2023/07/21	23	28.20	2.2	28.30	28.20	20.8	13,466	0.15%
2023/07/19	2	28.43	1	28.40	28.15	1	13,525	0.01%
2023/07/18	0	28.35	6	28.37	28.30	-6	13,445	-0.04%
2023/07/17	6	28.21	20.1	28.22	28.25	-14.1	13,284	-0.11%
2023/07/14	5	28.05	3	28.07	28.15	2	13,188	0.02%
2023/07/13	24.2	27.91	29	27.92	27.90	-4.8	13,078	-0.04%
2023/07/12	11	27.71	2	27.75	27.90	9	13,048	0.07%
2023/07/11	6	27.75	2	27.65	27.80	4	13,029	0.03%
2023/07/10	1	27.25	1	27.35	27.30	0	12,990	0.00%
2023/07/07	12	27.10	46	27.20	27.20	-34	12,914	-0.26%
2023/07/06	6	27.52	1	27.60	27.40	5	12,789	0.04%
2023/07/05	62.3	27.80	0	0.00	27.80	62.3	12,500	0.50%
2023/07/04	0	0.00	0.1	27.80	27.80	-0.1	12,439	0.00%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/30	1	27.60	1	27.65	27.65	0	12,546	0.00%
2023/06/29	1.1	27.61	4	27.60	27.70	-2.9	12,489	-0.02%
2023/06/28	4.5	27.62	0	0.00	27.65	4.5	12,480	0.04%
2023/06/27	3	27.73	0	0.00	27.70	3	12,251	0.02%
2023/06/26	3.1	27.72	0.1	27.90	27.75	2.9	12,265	0.02%
2023/06/21	1	27.70	2.1	27.95	27.90	-1.1	12,181	-0.01%
2023/06/20	4	27.71	0	0.00	27.80	4	12,192	0.03%
2023/06/19	4.5	27.64	0	0.00	27.80	4.5	12,148	0.04%
2023/06/16	2	27.73	0.8	27.80	27.60	1.2	12,157	0.01%
2023/06/15	5	27.75	0	0.00	27.70	5	12,060	0.04%
2023/06/14	3	27.88	0.2	28.00	27.85	2.8	12,098	0.02%
2023/06/13	4.5	27.92	17.6	27.90	27.90	-13.1	12,293	-0.11%
2023/06/12	7	27.92	0.1	27.95	27.90	7	12,397	0.06%
2023/06/09	20	27.95	1	27.95	27.95	19	12,589	0.15%
2023/06/08	6	27.90	49	27.90	27.95	-43	12,812	-0.34%
2023/06/07	2	27.83	1	27.90	27.90	1	12,920	0.01%
2023/06/06	4	27.79	0	0.00	27.75	4	12,970	0.03%
2023/06/05	23.5	27.73	20	27.90	27.75	3.5	12,977	0.03%
2023/06/02	2	27.60	10	27.60	27.60	-8	12,869	-0.06%
2023/06/01	40	27.62	1	27.65	27.65	39	12,829	0.30%
2023/05/31	1	27.90	8	27.94	28.10	-7	12,634	-0.06%
2023/05/30	1	27.90	0.2	28.08	28.10	0.8	12,213	0.01%
2023/05/29	1	27.85	0.3	27.80	28.00	0.7	12,487	0.01%
2023/05/26	2.8	27.76	1	27.60	27.75	1.8	13,131	0.01%
2023/05/24	2	27.88	0	0.00	28.00	2	13,321	0.02%
2023/05/23	0	0.00	1	28.00	28.15	-1	13,239	-0.01%
2023/05/22	2	28.00	0	28.10	28.00	2	13,275	0.01%
2023/05/19	2	28.00	10.2	27.95	28.10	-8.2	13,337	-0.06%
2023/05/18	0	0.00	5.9	27.97	28.05	-5.9	13,359	-0.04%
2023/05/17	6	27.77	5	27.89	27.90	1	13,333	0.01%
2023/05/16	8	27.48	4	27.54	27.55	4	13,251	0.03%
2023/05/15	5	27.20	9	27.44	27.40	-4	13,290	-0.03%
2023/05/11	0	0.00	3	27.40	27.50	-3	13,383	-0.02%
2023/05/10	6	27.60	1	27.50	27.50	5	13,390	0.04%
2023/05/09	2.2	27.54	16	27.46	27.55	-13.8	13,446	-0.10%
2023/05/08	0	0.00	9	27.37	27.40	-9	13,541	-0.07%
2023/05/04	2	26.95	7	26.92	27.05	-5	13,797	-0.04%
2023/05/03	7	26.91	5	26.95	26.95	2	13,896	0.01%
2023/05/02	1	27.10	14.7	27.16	27.20	-13.7	14,475	-0.09%
2023/04/26	1	27.00	8	27.04	27.05	-7	15,197	-0.05%
2023/04/25	0	0.00	11	27.01	26.90	-11	15,143	-0.07%
2023/04/24	0	0.00	3.1	26.90	26.95	-3.1	15,189	-0.02%
2023/04/21	0.9	26.85	1	26.85	26.90	-0.1	15,471	0.00%
2023/04/20	0	0.00	2.1	26.85	26.80	-2.1	15,606	-0.01%
2023/04/19	2	26.85	2	26.90	26.85	0	15,900	0.00%
2023/04/18	0	0.00	16	26.82	26.90	-16	15,936	-0.10%
2023/04/14	0	0.00	1	26.85	26.85	-1	16,040	-0.01%
2023/04/13	1	26.70	1	26.70	26.75	0	16,146	0.00%
2023/04/12	1	26.65	2	26.68	26.70	-1	16,240	-0.01%
2023/04/11	0	0.00	4	26.59	26.65	-4	16,365	-0.02%
2023/04/10	2	26.53	0	0.00	26.55	2	16,346	0.01%
2023/04/07	1	26.50	2.5	26.51	26.50	-1.5	16,357	-0.01%
2023/03/31	2	26.50	0	0.00	26.45	2	16,314	0.01%
2023/03/30	1	26.40	4	26.44	26.40	-3	16,244	-0.02%
2023/03/29	1	26.35	3.2	26.35	26.45	-2.2	16,253	-0.01%
2023/03/28	1	26.25	0	0.00	26.25	1	16,262	0.01%
2023/03/24	2.1	26.25	0	0.00	26.35	2.1	16,501	0.01%
2023/03/23	0	0.00	1	26.25	26.40	-1	16,490	-0.01%
2023/03/22	2	26.10	3.2	26.14	26.20	-1.2	16,504	-0.01%
2023/03/21	3	25.87	13.7	25.81	25.85	-10.7	16,642	-0.06%
2023/03/20	25	25.54	14	25.70	25.65	11	16,642	0.07%
2023/03/17	6	25.81	0	0.00	25.80	6	16,569	0.04%
2023/03/16	10	25.74	19	25.65	25.80	-9	16,434	-0.05%
2023/03/15	21.7	26.02	1	25.95	25.90	20.7	16,402	0.13%
2023/03/14	37	26.04	0	0.00	26.00	37	16,502	0.22%
2023/03/13	27.5	26.23	0	0.00	26.25	27.5	16,301	0.17%
2023/03/10	14.1	26.40	6	26.43	26.35	8.1	16,140	0.05%
2023/03/09	21	26.60	7.5	26.65	26.65	13.6	16,124	0.08%
2023/03/08	0	26.65	1	26.70	26.75	-1	16,685	-0.01%
2023/03/07	1	26.60	2	26.63	26.70	-1	16,765	-0.01%
2023/03/06	5.6	26.46	4	26.55	26.45	1.6	16,949	0.01%
2023/03/03	10.3	26.30	32	26.35	26.35	-21.7	16,939	-0.13%
2023/03/02	12.6	26.36	0	0.00	26.30	12.6	16,937	0.07%
2023/03/01	5.3	26.53	0	0.00	26.60	5.3	16,798	0.03%
2023/02/24	3	26.85	0	0.00	26.80	3	16,412	0.02%
2023/02/23	7	26.99	13	26.99	27.05	-6	15,735	-0.04%
2023/02/22	1	26.55	19.2	26.79	26.95	-18.2	15,670	-0.12%
2023/02/21	2	26.70	2	26.75	26.70	0	15,499	0.00%
2023/02/20	8.6	26.80	0.8	26.80	26.75	7.8	15,648	0.05%
2023/02/17	1.1	26.41	1	26.50	26.50	0.1	15,627	0.00%
2023/02/16	11	26.55	0	0.00	26.55	11	15,691	0.07%
2023/02/15	8	26.44	0	0.00	26.45	8	15,819	0.05%
2023/02/14	0	0.00	37	26.64	26.70	-37	15,762	-0.23%
2023/02/13	2	26.30	4.1	26.51	26.60	-2.1	15,693	-0.01%
2023/02/10	2	26.25	56.1	26.17	26.35	-54.1	15,634	-0.35%
2023/02/09	9	26.12	0	0.00	26.15	9	15,601	0.06%
2023/02/08	6	26.10	0	0.00	26.10	6	15,647	0.04%
2023/02/07	2	26.10	8.9	26.11	26.10	-6.9	15,721	-0.04%
2023/02/06	57	26.11	0.1	26.20	26.05	56.9	15,680	0.36%
2023/02/03	14	26.12	10	26.13	26.20	4	15,560	0.03%
2023/02/02	16	26.13	3	26.10	26.15	13	15,462	0.08%
2023/02/01	8	26.12	1	26.20	26.30	7	15,246	0.05%
2023/01/31	80	26.25	0	0.00	26.10	80	15,176	0.53%
2023/01/30	32.3	26.74	4	26.99	26.90	28.3	14,530	0.19%
2023/01/17	2	26.65	10	26.70	26.75	-8	14,000	-0.06%
2023/01/16	0	0.00	1.3	26.71	26.70	-1.3	14,044	-0.01%
2023/01/13	12	26.45	0	0.00	26.45	12	14,017	0.09%
2023/01/12	10.4	26.61	1	26.40	26.45	9.4	14,308	0.07%
2023/01/10	0	0.00	3	27.05	27.10	-3	14,050	-0.02%
2023/01/09	5.1	26.92	28.3	26.96	27.00	-23.2	14,075	-0.17%
2023/01/06	5	26.50	0	0.00	26.50	5	13,996	0.04%
2023/01/05	1.3	26.32	3	26.43	26.50	-1.7	14,269	-0.01%
2023/01/04	0.2	26.35	0	0.00	26.25	0.2	14,219	0.00%
2023/01/03	2	26.10	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0.3	26.50	8	26.54	26.50	-7.7	14,499	-0.05%
2022/12/29	1.1	26.19	0	0.00	26.10	1.1	14,570	0.01%
2022/12/27	0	0.00	56	26.50	26.50	-56	14,844	-0.38%
2022/12/23	0.1	26.25	0	0.00	26.30	0.1	15,320	0.00%
2022/12/22	0	0.00	0	26.35	26.40	0	15,528	0.00%
2022/12/21	2	26.25	2.2	26.25	26.30	-0.2	15,797	0.00%
2022/12/20	10	26.35	1	26.30	26.30	9	15,983	0.06%
2022/12/19	0	0.00	0.1	26.25	26.30	-0.1	16,092	0.00%
2022/12/15	4	26.20	12	26.35	26.40	-8	16,007	-0.05%
2022/12/14	1	26.40	0	0.00	26.35	1	16,169	0.01%
2022/12/09	6	26.28	2	26.40	26.20	4	16,567	0.02%
2022/12/08	1	26.15	0	0.00	26.30	1	16,548	0.01%
2022/12/07	2	26.20	7	26.27	26.15	-5	16,571	-0.03%
2022/12/06	0	0.00	15.1	26.07	25.90	-15.1	16,461	-0.09%
2022/12/05	2	26.00	1	25.95	25.90	1	16,290	0.01%
2022/12/02	11	25.90	0	0.00	25.85	11	16,262	0.07%
2022/12/01	8	26.23	4	26.40	26.20	4	16,286	0.02%
2022/11/30	4.8	26.13	7.7	26.35	26.20	-2.8	16,261	-0.02%
2022/11/29	3	25.83	4	26.01	26.20	-1	15,636	-0.01%
2022/11/28	1	25.60	0	0.00	25.85	1	15,494	0.01%
2022/11/24	5	25.43	0	0.00	25.60	5	15,343	0.03%
2022/11/23	0.3	25.40	0	0.00	25.45	0.3	15,251	0.00%
2022/11/22	3	25.25	0	0.00	25.30	3	15,217	0.02%
2022/11/21	3.2	25.22	0	0.00	25.35	3.2	15,132	0.02%
2022/11/18	2.2	25.28	3.1	25.25	25.30	-0.9	15,085	-0.01%
2022/11/17	3	25.48	0.4	25.55	25.55	2.6	14,982	0.02%
2022/11/16	8	25.69	0	0.00	25.70	8	15,010	0.05%
2022/11/14	6.9	25.84	1.5	25.93	25.80	5.4	14,741	0.04%
2022/11/11	10	25.60	6.6	25.78	25.90	3.4	14,501	0.02%
2022/11/10	0	0.00	0.8	25.29	25.15	-0.8	14,332	-0.01%
2022/11/09	0	0.00	4	25.30	25.30	-4	14,352	-0.03%
2022/11/08	0.4	25.05	50	25.01	25.10	-49.6	14,290	-0.35%
2022/11/07	1	24.90	0	0.00	24.95	1	14,254	0.01%
2022/11/04	0	0.00	24	24.94	24.95	-24	14,308	-0.17%
2022/11/03	52.1	24.35	50.5	24.55	24.55	1.6	14,262	0.01%
2022/11/02	0.4	24.80	0	0.00	24.75	0.4	14,218	0.00%
2022/10/31	11.1	24.76	0.2	24.85	24.75	10.9	14,436	0.08%
2022/10/28	5.5	24.74	0	0.00	24.55	5.5	14,652	0.04%
2022/10/27	50.5	24.85	0	0.00	24.60	50.5	14,850	0.34%
2022/10/26	26.1	24.90	28.3	24.85	24.85	-2.2	14,932	-0.01%
2022/10/25	5	24.30	0	0.00	24.75	5	14,979	0.03%
2022/10/24	0	0.00	4	24.44	24.50	-4	15,161	-0.03%
2022/10/21	3	24.15	15	24.05	24.15	-12	15,163	-0.08%
2022/10/20	18.2	23.16	2	23.90	23.75	16.2	15,189	0.11%
2022/10/19	21.7	23.83	1	23.95	23.75	20.6	14,930	0.14%
2022/10/18	23.2	24.04	20	24.05	24.05	3.2	14,910	0.02%
2022/10/17	11	23.99	7	24.00	24.00	4	14,972	0.03%
2022/10/14	40	24.49	0	0.00	24.45	40	14,912	0.27%
2022/10/13	30.3	24.50	50	24.44	24.55	-19.7	14,869	-0.13%
2022/10/12	12	25.13	0.2	25.05	25.15	11.8	14,573	0.08%
2022/10/11	8.1	24.97	5.7	25.01	25.00	2.5	14,633	0.02%
2022/10/07	0	25.55	2	25.53	25.50	-2	14,359	-0.01%
2022/10/06	0	0.00	1.5	25.68	25.80	-1.5	14,317	-0.01%
2022/10/05	7.6	25.62	2.3	25.56	25.45	5.3	14,397	0.04%
2022/10/04	9	25.47	69.3	25.54	25.55	-60.3	14,411	-0.42%
2022/10/03	10	25.53	41.2	25.56	25.65	-31.2	14,232	-0.22%
2022/09/30	4	26.09	15	26.11	26.00	-11	14,164	-0.08%
2022/09/29	6	26.21	10	26.19	26.35	-4	14,154	-0.03%
2022/09/28	10	26.15	7	26.41	26.35	3	14,075	0.02%
2022/09/27	0.7	26.35	2.5	26.38	26.60	-1.8	13,907	-0.01%
2022/09/26	12.1	26.28	34	26.31	26.25	-21.9	13,928	-0.16%
2022/09/23	10	26.65	12	26.66	26.65	-2	14,030	-0.01%
2022/09/22	14.4	26.47	2	26.55	26.50	12.4	14,280	0.09%
2022/09/21	5	26.80	8.8	26.82	26.75	-3.8	14,397	-0.03%
2022/09/19	3	26.77	1	26.95	26.60	2	14,574	0.01%
2022/09/16	3	26.82	7	27.00	26.90	-4	14,830	-0.03%
2022/09/15	3	26.47	12.5	26.55	26.45	-9.5	14,670	-0.06%
2022/09/14	3.1	26.44	0.5	26.60	26.40	2.6	14,859	0.02%
2022/09/13	28.9	26.79	19.7	26.85	26.75	9.3	15,390	0.06%
2022/09/12	1	26.65	2	26.75	26.80	-1	15,786	-0.01%
2022/09/08	0	0.00	1	26.45	26.45	-1	16,168	-0.01%
2022/09/07	2	26.25	0	0.00	26.20	2	16,563	0.01%
2022/09/06	0	0.00	6	26.53	26.60	-6	16,710	-0.04%
2022/09/05	1	26.50	11	26.41	26.45	-10	16,861	-0.06%
2022/09/02	2	26.15	30	26.29	26.15	-28	17,023	-0.16%
2022/09/01	21	26.20	2	26.45	26.30	19	17,117	0.11%
2022/08/31	0	0.00	1	26.60	26.55	-1	17,015	-0.01%
2022/08/30	2	26.20	0	0.00	26.35	2	17,038	0.01%
2022/08/29	15.1	26.21	14	26.24	26.35	1.1	17,074	0.01%
2022/08/26	2	26.65	0	0.00	26.65	2	17,112	0.01%
2022/08/25	2.1	26.35	3	26.53	26.55	-0.9	17,237	-0.01%
2022/08/24	6	26.16	3	26.25	26.25	3	17,596	0.02%
2022/08/23	15	26.24	0	0.00	26.15	15	18,826	0.08%
2022/08/22	98.3	26.50	16	26.60	26.60	82.3	19,109	0.43%
2022/08/19	10	26.63	0	0.00	26.80	10	19,335	0.05%
2022/08/18	2	26.68	0	0.00	26.80	2	19,534	0.01%
2022/08/17	12	26.65	0	0.00	26.80	12	19,732	0.06%
2022/08/16	0	0.00	25	26.50	26.55	-25	19,947	-0.13%
2022/08/15	1	26.55	4	26.75	26.60	-3	20,364	-0.01%
2022/08/12	7	26.60	2	26.65	26.65	5	20,639	0.02%
2022/08/11	13	26.72	16	26.61	26.80	-3	20,912	-0.01%
2022/08/10	0	0.00	5	26.30	26.30	-5	21,162	-0.02%
2022/08/09	2.5	25.91	2	25.65	25.90	0.5	21,187	0.00%
2022/08/08	7.8	25.48	1	25.45	25.45	6.8	21,340	0.03%
2022/08/05	6.8	25.61	10	25.65	25.65	-3.2	21,289	-0.01%
2022/08/04	14.3	25.48	6	25.46	25.55	8.3	21,507	0.04%
2022/08/03	6	26.89	22	26.89	26.95	-16	21,404	-0.07%
2022/08/02	5	26.80	85	26.81	26.95	-80	21,427	-0.37%
2022/08/01	6.5	27.02	0	0.00	27.00	6.5	21,415	0.03%
2022/07/29	16	26.82	23.9	26.93	27.00	-7.9	21,474	-0.04%
2022/07/28	12	26.62	7.1	26.71	26.75	4.9	21,233	0.02%
2022/07/27	5	26.45	1	26.00	26.35	4	21,094	0.02%
2022/07/26	8	25.94	1	25.85	25.90	7	20,974	0.03%
2022/07/25	0	0.00	19	25.90	26.00	-19	20,901	-0.09%
2022/07/22	6	25.73	15	25.69	25.75	-9	21,003	-0.04%
2022/07/21	3	25.12	1.1	25.27	25.50	2	20,972	0.01%
2022/07/20	26	25.08	6	25.33	25.00	20	21,046	0.10%
2022/07/19	2.2	25.04	0	0.00	25.05	2.2	21,077	0.01%
2022/07/18	23	24.89	1	25.05	25.05	22	21,225	0.10%
2022/07/15	15.1	24.77	0	0.00	24.70	15.1	21,225	0.07%
2022/07/14	7.3	25.21	1	25.25	25.20	6.3	21,294	0.03%
2022/07/13	6	25.17	8	25.44	25.30	-2	21,346	-0.01%
2022/07/12	13.3	24.56	7	24.50	24.50	6.3	21,402	0.03%
2022/07/11	6.3	25.32	1	25.50	25.30	5.3	21,405	0.02%
2022/07/08	4	25.60	0	0.00	25.50	4	21,700	0.02%
2022/07/07	9	25.64	0.3	25.35	25.55	8.7	21,745	0.04%
2022/07/06	1	25.70	7	25.68	25.60	-6	21,680	-0.03%
2022/07/05	0.7	26.00	0	0.00	25.95	0.7	21,855	0.00%
2022/07/04	0.1	25.90	12	25.95	25.90	-11.9	21,929	-0.05%
2022/07/01	5	25.84	1.4	25.79	25.80	3.6	22,193	0.02%
2022/06/29	4	26.20	0	0.00	26.35	4	22,269	0.02%
2022/06/28	0	0.00	2	26.70	26.45	-2	22,321	-0.01%
2022/06/27	1	26.50	2	26.50	26.45	-1	22,337	0.00%
2022/06/24	0	26.40	2	26.45	26.40	-2	22,154	-0.01%
2022/06/23	2	26.05	0	0.00	26.25	2	21,934	0.01%
2022/06/22	2	26.25	0	0.00	26.30	2	21,769	0.01%
2022/06/21	0	0.00	3.3	26.53	26.40	-3.3	21,655	-0.02%
2022/06/20	2	26.20	4.4	26.28	25.80	-2.4	21,249	-0.01%
2022/06/17	12	26.09	5	26.30	25.85	7	20,924	0.03%
2022/06/16	2	26.53	2	26.80	26.40	0	20,568	0.00%
2022/06/15	3	26.42	0	0.00	26.40	3	20,682	0.01%
2022/06/14	2	26.40	0	0.00	26.50	2	20,708	0.01%
2022/06/13	53	25.85	25	25.99	26.20	28	20,681	0.14%
2022/06/10	1	26.30	0.1	26.40	26.20	0.9	20,562	0.00%
2022/06/09	0	0.00	2	26.45	26.40	-2	20,562	-0.01%
2022/06/08	3	26.55	0	0.00	26.45	3	20,569	0.01%
2022/06/07	0	0.00	1	26.45	26.45	-1	20,624	0.00%
2022/06/06	4	26.19	0	0.00	26.35	4	20,684	0.02%
2022/06/02	1	26.40	3.2	26.36	26.40	-2.2	20,909	-0.01%
2022/06/01	19.1	26.73	2	27.15	26.50	17.1	21,246	0.08%
2022/05/31	5	26.52	0	0.00	27.35	5	20,960	0.02%
2022/05/30	31	26.69	5	26.89	26.95	26	19,744	0.13%
2022/05/27	0	0.00	2.2	26.50	26.55	-2.2	19,459	-0.01%
2022/05/26	5.5	26.23	0	0.00	26.25	5.5	19,429	0.03%
2022/05/25	2	26.15	5.5	26.36	26.35	-3.5	19,678	-0.02%
2022/05/24	2	26.40	0.3	26.50	26.50	1.7	19,804	0.01%
2022/05/23	4	26.43	8	26.36	26.25	-4	19,567	-0.02%
2022/05/20	13	26.13	3	26.05	26.20	10	19,291	0.05%
2022/05/19	2.2	25.87	2	25.85	25.80	0.2	19,053	0.00%
2022/05/18	11	25.98	4	26.11	26.35	7	18,812	0.04%
2022/05/17	1	25.55	4	25.74	25.50	-3	18,588	-0.02%
2022/05/16	3	25.63	51	25.50	25.70	-48	18,547	-0.26%
2022/05/13	5.6	25.79	0.1	25.75	25.60	5.5	18,389	0.03%
2022/05/12	11	25.61	19	25.62	25.50	-8	18,420	-0.04%
2022/05/11	3	26.27	0	0.00	26.35	3	18,171	0.02%
2022/05/10	1	26.25	38	26.20	26.35	-37	18,077	-0.20%
2022/05/09	23	26.18	2	26.15	26.10	21	18,003	0.12%
2022/05/06	10.7	26.64	0	0.00	26.85	10.7	18,006	0.06%
2022/05/05	14.1	27.09	11	27.28	27.10	3.1	18,118	0.02%
2022/05/04	6.7	27.46	5	27.35	27.40	1.7	18,084	0.01%
2022/05/03	2	27.65	6.5	27.61	27.50	-4.5	18,343	-0.02%
2022/04/29	0	0.00	3	27.85	27.80	-3	18,470	-0.02%
2022/04/27	15	27.68	103	27.65	27.65	-88	18,543	-0.47%	大賣/
2022/04/26	106	27.96	1	28.25	28.00	105	18,531	0.57%	大買/鉅額交易
2022/04/25	12	27.51	0	0.00	27.60	12	18,432	0.07%
2022/04/22	3	27.47	3.1	27.80	27.95	-0.1	18,353	0.00%
2022/04/21	5	27.73	0.4	27.75	27.70	4.6	18,387	0.03%
2022/04/20	1	28.00	3	27.65	28.10	-2	18,500	-0.01%
2022/04/19	32	27.85	2	27.90	27.75	30	18,465	0.16%
2022/04/18	5.6	27.60	3	27.75	27.80	2.6	18,595	0.01%
2022/04/15	5	28.54	6	28.22	28.40	-1	18,348	-0.01%
2022/04/14	24.1	28.92	9.2	28.60	28.60	14.9	18,334	0.08%
2022/04/13	7	29.37	21	29.30	29.55	-14	18,102	-0.08%
2022/04/12	6.2	29.46	13.6	29.51	29.60	-7.4	17,969	-0.04%
2022/04/11	29	29.74	2	29.80	29.65	27	17,812	0.15%
2022/04/08	7.6	29.28	64.8	29.45	29.50	-57.2	17,646	-0.32%
2022/04/07	23.1	29.36	24	29.53	29.10	-0.9	17,519	-0.01%
2022/04/06	35	28.94	44.1	29.22	29.75	-9.1	17,130	-0.05%
2022/04/01	20	28.44	4	28.46	28.50	16	16,701	0.10%
2022/03/31	20	28.50	41.1	28.38	28.45	-21.1	16,554	-0.13%
2022/03/30	2	27.95	19	27.86	28.00	-17	16,221	-0.10%
2022/03/29	1	27.70	5.8	27.67	27.65	-4.8	15,994	-0.03%
2022/03/28	5	27.55	5	27.58	27.80	0	15,957	0.00%
2022/03/25	3	27.60	154.1	27.61	27.75	-151.1	15,883	-0.95%	大賣/鉅額交易
2022/03/24	5	27.51	3	27.50	27.60	2	15,791	0.01%
2022/03/23	2	27.43	103	27.40	27.50	-101	15,821	-0.64%	大賣/鉅額交易
2022/03/22	2	26.85	11	26.98	27.20	-9	15,653	-0.06%
2022/03/21	25	27.00	0.1	27.10	27.00	24.9	15,565	0.16%
2022/03/18	24.4	26.91	3	26.87	27.00	21.4	15,517	0.14%
2022/03/17	5	26.40	2	26.55	26.55	3	15,079	0.02%
2022/03/16	5	26.20	135	26.25	26.30	-130	14,874	-0.87%	大賣/鉅額交易
2022/03/15	6	25.77	1	25.80	25.90	5	14,711	0.03%
2022/03/14	1	25.50	2	25.80	25.95	-1	14,695	-0.01%
2022/03/11	9	25.53	0	0.00	25.60	9	14,709	0.06%
2022/03/10	32	25.70	1	25.40	25.75	31	14,721	0.21%
2022/03/09	2	25.15	2	25.20	25.10	0	14,629	0.00%
2022/03/08	15	25.19	27	25.07	25.05	-12	14,503	-0.08%
2022/03/07	28	25.33	15	25.45	25.50	13	14,280	0.09%
2022/03/04	124	25.95	2	25.95	26.00	122	14,549	0.84%	大買/鉅額交易
2022/03/03	14	26.18	5	26.15	26.25	9	14,587	0.06%
2022/03/02	5	26.20	2	26.15	26.25	3	14,666	0.02%
2022/03/01	1	26.00	15	26.05	26.10	-14	14,606	-0.10%
2022/02/25	7	25.55	1	25.70	25.70	6	14,418	0.04%
2022/02/24	18	25.82	30	25.72	25.85	-12	13,978	-0.09%
2022/02/23	5	26.10	7	26.16	26.25	-2	13,716	-0.01%
2022/02/22	18	26.09	0.1	26.15	26.20	17.9	13,725	0.13%
2022/02/21	3	26.28	1	26.30	26.35	2	13,701	0.01%
2022/02/18	4.9	26.41	9	26.40	26.35	-4.1	13,812	-0.03%
2022/02/17	1.8	26.58	56.9	26.50	26.60	-55.1	13,849	-0.40%
2022/02/16	2.1	26.42	31	26.40	26.35	-28.9	13,860	-0.21%
2022/02/15	6.3	26.31	1	26.40	26.20	5.3	13,890	0.04%
2022/02/14	3.1	26.23	8	26.18	26.40	-4.9	13,880	-0.03%
2022/02/11	8	26.52	2	26.50	26.55	6	13,718	0.04%
2022/02/10	107	26.40	11	26.31	26.60	96	13,790	0.70%	大買/
2022/02/09	7.4	26.36	12.3	26.39	26.55	-4.9	13,764	-0.04%
2022/02/08	12.2	26.02	8	26.07	26.20	4.2	13,636	0.03%
2022/02/07	15	25.60	10	25.58	25.75	5	13,397	0.04%
2022/01/26	3	25.10	0	0.00	25.15	3	13,050	0.02%
2022/01/25	17	24.76	0	0.00	25.10	17	13,017	0.13%
2022/01/24	2	25.03	18	24.93	25.15	-16	12,765	-0.13%
2022/01/21	1	25.05	16.1	25.07	25.20	-15.1	12,770	-0.12%
2022/01/20	0	0.00	63	25.46	25.50	-63	12,567	-0.50%
2022/01/19	1	25.25	16.1	25.27	25.35	-15.1	12,445	-0.12%
2022/01/18	50.2	25.35	2	25.30	25.35	48.2	12,468	0.39%
2022/01/17	7	25.35	5	25.35	25.35	2	12,371	0.02%
2022/01/14	4	25.49	2.3	25.50	25.50	1.7	12,245	0.01%
2022/01/13	21	25.60	16	25.70	25.80	5	12,173	0.04%
2022/01/12	18	25.54	30	25.48	25.55	-12	11,969	-0.10%
2022/01/11	13	25.29	10	25.10	25.45	3	11,936	0.03%
2022/01/10	1	24.95	19	24.97	25.10	-18	11,772	-0.15%
2022/01/07	90	24.98	39	24.99	25.00	51	11,806	0.43%
2022/01/06	0	0.00	135.3	24.75	24.80	-135.3	11,623	-1.16%	大賣/鉅額交易
2022/01/05	4	24.58	5	24.60	24.65	-1	11,484	-0.01%
2022/01/04	0	0.00	6	24.45	24.50	-6	11,607	-0.05%
2022/01/03	0.9	24.60	1	24.60	24.40	-0.1	11,606	0.00%
2021/12/30	5.1	24.50	0	0.00	24.50	5.1	11,545	0.04%
2021/12/29	0	0.00	27	24.48	24.55	-27	11,615	-0.23%
2021/12/28	3	24.27	19.1	24.31	24.35	-16.1	11,614	-0.14%
2021/12/27	2	24.25	7.2	24.20	24.25	-5.2	11,573	-0.05%
2021/12/24	2	24.18	10	24.20	24.20	-8	11,784	-0.07%
2021/12/23	6	24.10	5	24.15	24.15	1	11,908	0.01%
2021/12/22	0	0.00	4	24.06	24.10	-4	12,045	-0.03%
2021/12/21	0	24.10	4.9	24.06	24.10	-4.9	12,066	-0.04%
2021/12/20	3.2	23.94	0	0.00	23.95	3.2	12,072	0.03%
2021/12/16	15	23.90	2.3	23.90	23.95	12.7	11,898	0.11%
2021/12/15	32	23.90	0	0.00	23.90	32	12,243	0.26%
2021/12/14	1	23.85	4	23.88	23.90	-3	12,569	-0.02%
2021/12/13	32	24.21	5	24.27	24.10	27	12,520	0.22%
2021/12/10	0	0.00	55	24.06	24.10	-55	12,483	-0.44%
2021/12/09	12	23.95	15.2	24.00	24.00	-3.2	12,461	-0.03%
2021/12/08	0.9	24.00	1	23.95	24.00	-0.1	12,429	0.00%
2021/12/07	21	23.71	5	23.75	24.00	16	12,364	0.13%
2021/12/06	6	23.73	0	0.00	23.80	6	12,355	0.05%
2021/12/03	0.5	23.70	4	23.60	23.75	-3.5	12,455	-0.03%
2021/12/02	8	23.63	1	23.65	23.70	7	12,452	0.06%
2021/12/01	1.2	23.33	1	23.40	23.60	0.1	12,410	0.00%
2021/11/30	11	23.25	6	23.29	23.10	5	12,353	0.04%
2021/11/29	9	23.23	2	23.40	23.30	7	11,718	0.06%
2021/11/26	19.1	23.50	0	23.60	23.50	19.1	11,677	0.16%
2021/11/25	9	23.63	0	0.00	23.80	9	11,846	0.08%
2021/11/24	2	23.75	0	0.00	23.70	2	11,964	0.02%
2021/11/23	7	23.60	3	23.60	23.60	4	12,109	0.03%
2021/11/22	0	0.00	0.2	23.70	23.70	-0.2	12,531	0.00%
2021/11/19	4	23.81	7	23.73	23.75	-3	12,989	-0.02%
2021/11/18	4.3	23.91	23	23.97	24.00	-18.7	13,360	-0.14%
2021/11/17	0	23.58	11.6	23.72	23.85	-11.6	13,323	-0.09%
2021/11/16	5	23.49	2	23.60	23.60	3	13,402	0.02%
2021/11/15	39.1	23.44	3	23.50	23.50	36.1	13,513	0.27%
2021/11/12	0	23.40	46.1	23.27	23.40	-46	13,464	-0.34%
2021/11/10	23	23.05	21	23.07	23.10	2	13,777	0.01%
2021/11/09	1	23.00	1	23.00	23.05	0	13,822	0.00%
2021/11/08	1	22.95	1.9	23.00	23.00	-0.9	13,749	-0.01%
2021/11/05	0	22.95	0	0.00	23.00	0	13,791	0.00%
2021/11/04	7	22.88	0.1	22.95	22.95	6.9	13,743	0.05%
2021/11/03	2	22.85	0.2	22.90	22.95	1.8	13,836	0.01%
2021/11/02	0	22.90	0	0.00	22.95	0	13,927	0.00%
2021/11/01	5.1	22.85	5.7	22.90	22.85	-0.5	13,985	0.00%
2021/10/29	0	22.83	0	0.00	22.90	0	13,998	0.00%
2021/10/28	0.5	22.90	2.1	22.88	22.90	-1.6	13,916	-0.01%
2021/10/27	10	22.90	1	22.90	22.90	9	13,939	0.06%
2021/10/26	1	22.90	35.1	22.87	22.90	-34.1	14,081	-0.24%
2021/10/25	1	22.75	2	22.80	22.80	-1	13,961	-0.01%
2021/10/22	2	22.70	0	0.00	22.80	2	14,068	0.01%
2021/10/21	0	0.00	9	22.79	22.80	-9	14,115	-0.06%
2021/10/20	22.1	22.74	0	0.00	22.80	22.1	14,108	0.16%
2021/10/19	0	0.00	5	22.75	22.80	-5	14,230	-0.04%
2021/10/18	1	22.65	12	22.70	22.70	-11	14,205	-0.08%
2021/10/15	6	22.55	1	22.60	22.60	5	14,220	0.04%
2021/10/14	0	22.50	4	22.50	22.40	-4	14,164	-0.03%
2021/10/13	5	22.40	0	0.00	22.45	5	14,276	0.04%
2021/10/12	14	22.33	0.1	22.50	22.50	13.9	14,367	0.10%
2021/10/08	4	22.41	2	22.40	22.40	2	14,207	0.01%
2021/10/07	15	22.45	1.7	22.56	22.55	13.3	14,274	0.09%
2021/10/06	5.4	22.35	8.7	22.38	22.40	-3.3	14,279	-0.02%
2021/10/05	6	22.38	0.6	22.40	22.35	5.4	14,240	0.04%
2021/10/04	16	22.39	9	22.32	22.45	7	14,218	0.05%
2021/10/01	12	22.30	9	22.32	22.40	3	14,208	0.02%
2021/09/30	2	22.55	3	22.53	22.55	-1	14,047	-0.01%
2021/09/29	1	22.40	0	0.00	22.55	1	13,960	0.01%
2021/09/28	4	22.40	2	22.55	22.55	2	13,853	0.01%
2021/09/27	1	22.60	0	0.00	22.60	1	13,842	0.01%
2021/09/24	10.7	22.65	4	22.60	22.60	6.7	13,838	0.05%
2021/09/23	0	22.40	3	22.50	22.50	-3	13,891	-0.02%
2021/09/22	17.4	22.24	1.2	22.26	22.25	16.2	13,936	0.12%
2021/09/17	10	22.58	2	22.65	22.50	8	13,614	0.06%
2021/09/16	1	22.65	5	22.65	22.75	-4	13,269	-0.03%
2021/09/15	5	22.67	0	0.00	22.65	5	13,272	0.04%
2021/09/14	7	22.64	1	22.70	22.70	6	13,385	0.04%
2021/09/13	1	22.45	0	0.00	22.60	1	13,394	0.01%
2021/09/10	0	22.45	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	9	22.41	0	0.00	22.35	9	13,836	0.07%
2021/09/08	10	22.42	0	0.00	22.55	10	13,836	0.07%
2021/09/07	2	22.55	0	0.00	22.55	2	13,793	0.01%
2021/09/06	0	22.80	2.1	22.75	22.65	-2.1	13,824	-0.01%
2021/09/03	0.1	22.70	18	22.68	22.80	-17.9	13,838	-0.13%
2021/09/02	0	22.80	0	0.00	22.60	0	13,843	0.00%
2021/08/31	5	22.62	2	22.55	22.90	3	13,706	0.02%
2021/08/30	2	22.63	5	22.71	22.80	-3	13,469	-0.02%
2021/08/27	14	22.36	10.1	22.25	22.45	4	13,317	0.03%
2021/08/26	24	21.97	2	21.95	22.10	22	13,130	0.17%
2021/08/25	5	23.05	53.7	23.03	23.05	-48.7	12,765	-0.38%
2021/08/24	20	23.05	39.1	23.05	23.10	-19	12,247	-0.16%
2021/08/23	18.3	23.03	5	23.05	23.05	13.2	11,894	0.11%
2021/08/20	4	23.00	134.5	23.04	23.00	-130.5	11,824	-1.10%	大賣/鉅額交易
2021/08/19	1	23.00	1	23.05	23.00	0	12,066	0.00%
2021/08/18	0	23.05	40.2	23.06	23.15	-40.2	11,913	-0.34%
2021/08/17	1	23.00	122	22.98	23.15	-121	11,877	-1.02%	大賣/鉅額交易
2021/08/16	7	23.00	23	22.96	23.00	-16	11,648	-0.14%
2021/08/13	0	23.05	4	23.05	23.10	-4	11,574	-0.03%
2021/08/12	0.2	23.05	0.5	23.06	23.10	-0.3	11,601	0.00%
2021/08/11	0	0.00	95	23.05	23.10	-95	11,655	-0.82%
2021/08/10	3	22.95	0.1	23.00	23.00	2.9	11,701	0.03%
2021/08/09	5	23.00	19	23.00	23.05	-14	12,092	-0.12%
2021/08/06	2	23.05	5.1	23.03	23.00	-3.1	12,215	-0.03%
2021/08/05	0	0.00	27.8	23.05	23.10	-27.8	12,567	-0.22%
2021/08/04	2	22.95	0	0.00	23.00	2	13,387	0.02%
2021/08/03	0	0.00	2	23.00	23.00	-2	13,574	-0.01%
2021/08/02	0	0.00	1	22.95	22.95	-1	13,711	-0.01%
2021/07/30	1	22.75	15	22.88	22.75	-14	13,755	-0.10%
2021/07/29	0	22.80	0	0.00	22.90	0	13,733	0.00%
2021/07/28	0	22.75	0	0.00	22.80	0	13,804	0.00%
2021/07/27	0	0.00	1	22.85	22.90	-1	14,110	-0.01%
2021/07/26	2	22.87	0	0.00	22.85	2	14,583	0.01%
2021/07/23	1	23.00	11	23.05	23.00	-10	14,578	-0.07%
2021/07/22	0	0.00	3.1	22.90	22.95	-3.1	14,534	-0.02%
2021/07/21	2	22.78	0	0.00	22.85	2	14,517	0.01%
2021/07/20	45	22.79	0	0.00	22.75	45	14,656	0.31%
2021/07/19	0	0.00	27	22.85	23.00	-27	14,673	-0.18%
2021/07/16	0	0.00	1.1	22.85	22.95	-1.1	14,780	-0.01%
2021/07/15	2	22.85	0	22.90	22.85	2	14,887	0.01%
2021/07/14	0	0.00	12.8	22.81	22.90	-12.8	14,975	-0.09%
2021/07/13	1	22.80	11	22.80	22.80	-10	15,143	-0.07%
2021/07/12	2	22.70	5	22.80	22.70	-3	15,188	-0.02%
2021/07/09	0	0.00	8	22.59	22.65	-8	15,270	-0.05%
2021/07/08	9	22.52	26	22.55	22.55	-17	15,284	-0.11%
2021/07/07	2	22.45	0	0.00	22.50	2	15,334	0.01%
2021/07/06	0	22.55	1	22.60	22.60	-1	15,402	-0.01%
2021/07/05	2	22.48	8.3	22.51	22.60	-6.3	15,468	-0.04%
2021/07/02	3	22.48	15	22.50	22.45	-12	15,504	-0.08%
2021/07/01	5	22.55	17	22.55	22.50	-12	15,588	-0.08%
2021/06/30	1	22.50	35.2	22.66	22.70	-34.2	15,659	-0.22%
2021/06/29	4	22.55	4	22.60	22.55	0	15,697	0.00%
2021/06/28	0	0.00	28	22.60	22.60	-28	15,821	-0.18%
2021/06/25	0	22.45	1.2	22.45	22.45	-1.1	15,888	-0.01%
2021/06/24	1	22.40	0	0.00	22.35	1	16,016	0.01%
2021/06/23	0	0.00	11.1	22.43	22.40	-11.1	16,136	-0.07%
2021/06/22	7	22.27	34	22.30	22.25	-27	16,061	-0.17%
2021/06/21	13	22.17	10	22.23	22.35	3	16,091	0.02%
2021/06/18	1	22.10	1	22.20	22.10	0	16,007	0.00%
2021/06/17	0	0.00	9.3	22.28	22.30	-9.3	15,716	-0.06%
2021/06/16	0	0.00	5	22.25	22.30	-5	16,117	-0.03%
2021/06/15	5	22.26	2	22.30	22.30	3	16,149	0.02%
2021/06/11	4	22.09	0.7	22.10	22.20	3.3	16,403	0.02%
2021/06/09	4	22.06	2	22.10	22.10	2	16,750	0.01%
2021/06/08	3.9	22.11	0	0.00	22.15	3.9	16,868	0.02%
2021/06/07	7	22.10	0	0.00	22.10	7	17,111	0.04%
2021/06/04	4	22.13	0	0.00	22.25	4	17,260	0.02%
2021/06/03	3	22.27	1	22.30	22.25	2	17,736	0.01%
2021/06/02	12	22.25	5.1	22.23	22.30	6.9	17,919	0.04%
2021/06/01	0	0.00	2	22.15	22.20	-2	17,974	-0.01%
2021/05/31	1	21.85	58	22.01	22.00	-57	18,220	-0.31%
2021/05/28	0	0.00	27.1	21.85	21.85	-27.1	18,356	-0.15%
2021/05/27	9	21.63	1	21.70	21.70	8	18,689	0.04%
2021/05/26	6	21.79	1	21.80	21.80	5	18,767	0.03%
2021/05/25	2	21.75	6	21.74	21.75	-4	18,950	-0.02%
2021/05/24	1	21.50	4	21.43	21.50	-3	18,997	-0.02%
2021/05/21	5	21.77	0	0.00	21.65	5	19,245	0.03%
2021/05/20	3	21.45	0	0.00	21.55	3	19,338	0.02%
2021/05/19	1	21.65	3	21.62	21.65	-2	19,349	-0.01%
2021/05/18	6	21.47	23.7	21.58	21.65	-17.7	19,349	-0.09%
2021/05/17	20	21.13	10	21.09	21.10	10	19,591	0.05%
2021/05/14	19	21.65	5	21.64	21.70	14	19,253	0.07%
2021/05/13	16	21.45	1	21.15	21.45	15	19,039	0.08%
2021/05/12	35	21.51	58	21.47	21.50	-23	18,657	-0.12%
2021/05/11	10.1	22.58	1	22.55	22.40	9.1	17,762	0.05%
2021/05/10	16.3	22.80	12.2	22.67	22.80	4.1	17,585	0.02%
2021/05/07	10.2	22.40	3	22.40	22.50	7.2	17,731	0.04%
2021/05/06	50	22.25	3.6	22.31	22.35	46.4	17,811	0.26%
2021/05/05	23.9	22.27	198	22.28	22.20	-174.1	17,760	-0.98%	大賣/鉅額交易
2021/05/04	14	22.22	31	22.20	22.25	-17	17,799	-0.10%
2021/05/03	41	22.37	11.8	22.40	22.40	29.2	17,488	0.17%
2021/04/29	10	22.90	8.2	22.91	22.90	1.8	17,233	0.01%
2021/04/28	2	22.90	7	22.98	23.00	-5	17,252	-0.03%
2021/04/27	13	22.93	20	22.93	22.95	-7	17,516	-0.04%
2021/04/26	22	22.81	11	22.91	23.00	11	17,539	0.06%
2021/04/23	15.5	22.78	6.1	22.72	22.75	9.5	17,481	0.05%
2021/04/22	23.1	22.90	27	22.89	22.90	-3.9	17,542	-0.02%
2021/04/21	13	22.93	4	22.93	22.90	9	17,411	0.05%
2021/04/20	11	22.87	14.5	22.94	22.90	-3.5	17,307	-0.02%
2021/04/19	16	22.97	34.1	22.97	23.00	-18.1	17,248	-0.10%
2021/04/16	2	22.60	41.2	22.57	22.70	-39.2	17,151	-0.23%
2021/04/15	5	22.45	163	22.45	22.50	-158	17,364	-0.91%	大賣/鉅額交易
2021/04/14	1	22.25	5	22.20	22.25	-4	17,322	-0.02%
2021/04/13	6	22.24	3.2	22.20	22.25	2.8	17,373	0.02%
2021/04/12	96	22.10	4	22.14	22.15	92	17,373	0.53%
2021/04/09	11	22.08	8	22.05	22.10	3	17,436	0.02%
2021/04/08	42	22.14	4.1	22.13	22.10	37.9	17,463	0.22%
2021/04/07	1	22.10	8.7	22.12	22.20	-7.7	17,684	-0.04%
2021/04/06	32	22.10	4	22.10	22.10	28	17,678	0.16%
2021/04/01	0	0.00	7	22.16	22.05	-7	17,607	-0.04%
2021/03/31	4	22.20	2.4	22.16	22.20	1.6	17,499	0.01%
2021/03/30	10	22.19	0	0.00	22.25	10	17,349	0.06%
2021/03/29	6	22.15	8	22.16	22.20	-2	17,225	-0.01%
2021/03/26	7.6	22.06	0.3	22.05	22.05	7.3	17,110	0.04%
2021/03/25	1	22.00	4	22.00	22.05	-3	16,997	-0.02%
2021/03/24	63	21.89	5	21.85	21.90	58	17,042	0.34%
2021/03/23	49	21.84	1.6	21.85	21.85	47.4	17,006	0.28%
2021/03/22	47	21.71	26.3	21.57	21.85	20.7	17,098	0.12%
2021/03/19	57	21.74	0.2	21.80	21.50	56.8	17,165	0.33%
2021/03/18	3	21.90	27.1	21.94	21.95	-24.1	16,788	-0.14%
2021/03/17	27	21.92	54	21.91	21.90	-27	16,831	-0.16%
2021/03/16	10	22.09	29.2	22.05	22.15	-19.2	16,770	-0.11%
2021/03/15	3	21.90	20	21.90	21.95	-17	17,043	-0.10%
2021/03/12	0	0.00	8	21.58	21.75	-8	17,330	-0.05%
2021/03/11	13	21.69	79	21.77	21.60	-66	17,493	-0.38%
2021/03/10	3.1	21.55	30	21.56	21.60	-26.9	17,361	-0.15%
2021/03/09	32.2	21.40	15.1	21.51	21.50	17.1	17,252	0.10%
2021/03/08	10	21.15	5.2	21.20	21.10	4.9	16,883	0.03%
2021/03/05	43	21.00	3	21.13	21.10	40	16,766	0.24%
2021/03/04	41	21.05	48	21.00	21.05	-7	17,400	-0.04%
2021/03/03	42	21.27	1	21.30	21.25	41	17,280	0.24%
2021/03/02	6	21.20	12.5	21.25	21.15	-6.5	17,097	-0.04%
2021/02/26	59	21.03	3	21.10	20.85	56	16,741	0.33%
2021/02/25	11.7	21.25	22	21.29	21.35	-10.3	16,235	-0.06%
2021/02/24	13	21.16	5.2	21.07	21.10	7.8	16,143	0.05%
2021/02/23	11	20.95	7	21.04	21.10	4	16,111	0.02%
2021/02/22	5	20.88	5.3	20.90	20.80	-0.3	15,976	0.00%
2021/02/19	3.3	20.82	0	0.00	20.90	3.3	16,074	0.02%
2021/02/18	10	20.86	17	20.92	20.85	-7	16,145	-0.04%
2021/02/17	12.1	20.71	19.3	20.77	20.80	-7.2	16,250	-0.04%
2021/02/05	11	20.54	6	20.52	20.60	5	15,959	0.03%
2021/02/04	22	20.42	1	20.40	20.40	21	16,049	0.13%
2021/02/03	4	20.45	1	20.50	20.40	3	16,418	0.02%
2021/02/02	2.2	20.50	5.9	20.43	20.40	-3.7	16,717	-0.02%
2021/02/01	5	20.40	3	20.32	20.30	2	16,805	0.01%
2021/01/29	27	20.27	10.9	20.40	20.20	16.1	16,838	0.10%
2021/01/28	20	20.34	1.1	20.36	20.35	18.9	16,605	0.11%
2021/01/27	18	20.46	2.1	20.50	20.40	15.9	16,491	0.10%
2021/01/26	10	20.51	0	0.00	20.45	10	16,490	0.06%
2021/01/25	0	0.00	1	20.70	20.70	-1	16,461	-0.01%
2021/01/22	15	20.46	14	20.40	20.40	1	16,638	0.01%
2021/01/21	14	20.61	10	20.65	20.50	4	16,522	0.02%
2021/01/20	37.7	20.63	8	20.70	20.50	29.7	16,491	0.18%
2021/01/19	17	20.91	1	20.95	20.90	16	16,147	0.10%
2021/01/18	6	20.89	0	0.00	20.95	6	16,144	0.04%
2021/01/15	2	21.10	1	21.25	21.05	1	16,036	0.01%
2021/01/14	0	0.00	0.3	21.30	21.30	-0.3	16,029	0.00%
2021/01/13	0.2	21.30	0	0.00	21.25	0.2	16,070	0.00%
2021/01/12	14	21.28	10.1	21.31	21.30	3.9	16,086	0.02%
2021/01/11	3	21.40	22	21.41	21.50	-19	16,130	-0.12%
2021/01/08	0.1	21.30	140.8	21.33	21.50	-140.7	16,091	-0.87%	大賣/鉅額交易
2021/01/07	2	21.15	18.5	21.17	21.25	-16.5	15,881	-0.10%
2021/01/06	50	21.08	1	21.05	21.00	49	15,806	0.31%
2021/01/05	51	21.09	6	21.14	21.25	45	15,685	0.29%
2021/01/04	30	21.18	1	21.15	21.10	29	15,707	0.18%
2020/12/31	1	21.25	0	0.00	21.35	1	15,600	0.01%
2020/12/30	2.1	21.17	21.1	21.18	21.35	-19	15,531	-0.12%
2020/12/29	3.9	20.80	12.7	20.81	20.90	-8.8	15,347	-0.06%
2020/12/28	10.1	20.79	13	20.75	20.80	-3	15,271	-0.02%
2020/12/25	30	20.76	4	20.79	20.80	26	15,315	0.17%
2020/12/24	3	20.70	1	20.70	20.70	2	15,388	0.01%
2020/12/23	6	20.70	5	20.68	20.70	1	15,549	0.01%
2020/12/22	1	20.70	4	20.76	20.70	-3	15,733	-0.02%
2020/12/21	2.8	20.73	2	20.70	20.80	0.8	16,113	0.00%
2020/12/18	26	20.70	2.2	20.75	20.75	23.8	16,333	0.15%
2020/12/17	9	20.72	6	20.67	20.70	3	16,399	0.02%
2020/12/16	1	20.70	2	20.80	20.75	-1	16,431	-0.01%
2020/12/15	13	20.54	10.3	20.55	20.60	2.7	16,446	0.02%
2020/12/14	12	20.75	2	20.75	20.65	10	16,425	0.06%
2020/12/11	21	20.78	1	20.80	20.85	20	16,384	0.12%
2020/12/10	5.1	20.56	3.1	20.52	20.60	2	16,209	0.01%
2020/12/09	80	20.49	0	20.60	20.60	80	15,936	0.50%
2020/12/08	44.6	20.83	19.1	20.84	20.85	25.6	15,427	0.17%
2020/12/07	34	21.23	4.1	21.25	21.30	29.9	15,022	0.20%
2020/12/04	13	21.34	2	21.30	21.35	11	14,919	0.07%
2020/12/03	5	21.23	14	21.20	21.25	-9	14,870	-0.06%
2020/12/02	21.5	21.22	6.8	21.22	21.35	14.6	14,919	0.10%
2020/12/01	2	21.28	0.1	21.43	21.40	1.9	15,101	0.01%
2020/11/30	8	21.31	0	0.00	21.30	8	15,230	0.05%
2020/11/27	5	21.38	0	0.00	21.40	5	14,897	0.03%
2020/11/26	6	21.43	0	21.55	21.50	6	14,990	0.04%
2020/11/25	1	21.50	3.3	21.55	21.50	-2.3	15,331	-0.02%
2020/11/24	3	21.48	0	21.50	21.50	3	15,346	0.02%
2020/11/23	12.9	21.57	1	21.65	21.60	11.9	15,409	0.08%
2020/11/20	5	21.54	3	21.60	21.60	2	15,382	0.01%
2020/11/19	20	21.75	6	21.68	21.70	14	15,365	0.09%
2020/11/18	1	21.75	29.6	21.73	21.80	-28.6	15,276	-0.19%
2020/11/17	11	21.55	12	21.59	21.65	-1	15,116	-0.01%
2020/11/16	20.1	21.54	1	21.50	21.65	19.1	15,413	0.12%
2020/11/13	2	21.30	1	21.40	21.50	1	15,386	0.01%
2020/11/12	5	21.36	13.5	21.37	21.40	-8.5	15,490	-0.05%
2020/11/11	14	21.64	20.2	21.65	21.75	-6.2	15,461	-0.04%
2020/11/10	0	0.00	14.3	21.33	21.45	-14.3	15,358	-0.09%
2020/11/09	5	21.01	12	21.10	21.05	-7	15,268	-0.05%
2020/11/06	3	20.75	9	20.87	20.90	-6	15,375	-0.04%
2020/11/05	5	20.65	35	20.67	20.80	-30	15,553	-0.19%
2020/11/04	3	20.47	2	20.50	20.50	1	15,732	0.01%
2020/11/03	9	20.52	26.2	20.53	20.60	-17.2	17,096	-0.10%
2020/11/02	0	0.00	1.1	20.30	20.45	-1.1	17,755	-0.01%
2020/10/30	8	20.09	0	0.00	20.05	8	18,137	0.04%
2020/10/29	5	20.18	0	0.00	20.15	5	18,163	0.03%
2020/10/28	3	20.27	5	20.25	20.30	-2	18,424	-0.01%
2020/10/27	0	0.00	0.7	20.40	20.40	-0.7	18,600	0.00%
2020/10/26	0	0.00	5	20.40	20.40	-5	19,031	-0.03%
2020/10/23	6	20.22	0	0.00	20.30	6	19,443	0.03%
2020/10/22	23	20.20	0	0.00	20.40	23	19,734	0.12%
2020/10/21	12	20.21	0	0.00	20.20	12	19,868	0.06%
2020/10/20	10	20.26	0	0.00	20.25	10	19,924	0.05%
2020/10/19	9	20.33	2.1	20.35	20.35	6.9	19,994	0.03%
2020/10/16	11.6	20.38	0	0.00	20.30	11.6	20,192	0.06%
2020/10/15	3	20.50	2	20.55	20.45	1	20,375	0.00%
2020/10/14	3.1	20.62	5	20.65	20.60	-2	20,450	-0.01%
2020/10/13	4	20.61	7	20.61	20.65	-3	20,613	-0.01%
2020/10/12	0	0.00	1	20.80	20.75	-1	20,746	0.00%
2020/10/08	3	20.72	12	20.75	20.80	-9	20,795	-0.04%
2020/10/07	27	20.79	0	0.00	20.70	27	20,850	0.13%
2020/10/06	17	20.79	5	20.80	20.85	12	21,024	0.06%
2020/10/05	6	20.60	1	20.60	20.65	5	21,185	0.02%
2020/09/30	4	20.59	0	0.00	20.55	4	21,281	0.02%
2020/09/29	1	20.60	0	0.00	20.60	1	21,381	0.00%
2020/09/28	6.1	20.42	16	20.51	20.60	-10	21,493	-0.05%
2020/09/25	19	20.14	10	20.20	20.15	9	21,576	0.04%
2020/09/24	38.7	19.95	11	19.95	19.90	27.7	21,593	0.13%
2020/09/23	39	20.23	1	20.20	20.20	38	21,306	0.18%
2020/09/22	18	20.49	0	0.00	20.45	18	21,229	0.08%
2020/09/21	13	20.75	0	0.00	20.70	13	21,153	0.06%
2020/09/18	2	20.83	1	20.85	20.90	1	21,191	0.00%
2020/09/17	9	20.88	0	21.00	20.85	9	21,134	0.04%
2020/09/16	3.1	20.97	15	21.05	21.05	-12	21,189	-0.06%
2020/09/15	8	20.90	1	21.00	21.00	7	21,158	0.03%
2020/09/14	6	20.88	0	0.00	20.90	6	21,452	0.03%
2020/09/11	9	20.77	13	20.83	20.90	-4	21,704	-0.02%
2020/09/10	12	20.83	2	20.80	20.90	10	21,867	0.05%
2020/09/09	64.4	20.73	6	20.80	20.90	58.4	22,015	0.27%
2020/09/08	108	20.80	1	20.95	20.95	107	22,113	0.48%	大買/鉅額交易
2020/09/07	14	20.86	7	20.78	20.85	7	22,380	0.03%
2020/09/04	29	20.75	12	20.79	20.70	17	22,636	0.07%
2020/09/03	10.2	20.83	5	20.84	20.90	5.2	22,626	0.02%
2020/09/02	104.5	20.95	105	21.07	20.95	-0.5	22,613	0.00%	大買/大賣/
2020/09/01	10	21.18	10	21.15	21.15	0	22,376	0.00%
2020/08/31	16	21.33	2	21.35	21.25	14	22,326	0.06%
2020/08/28	1	21.30	0	0.00	21.40	1	22,284	0.00%
2020/08/27	3.6	21.30	2	21.35	21.25	1.6	22,554	0.01%
2020/08/26	15	21.35	0	0.00	21.40	15	22,568	0.07%
2020/08/25	2	21.43	0.8	21.50	21.40	1.2	22,686	0.01%
2020/08/24	4	21.41	1	21.45	21.35	3	23,389	0.01%
2020/08/21	8	21.45	2	21.50	21.55	6	23,510	0.03%
2020/08/20	44	21.47	2	21.60	21.35	42	23,586	0.18%
2020/08/19	4.5	21.88	1	21.90	21.80	3.5	23,248	0.02%
2020/08/18	17	21.75	24	21.71	21.85	-7	23,146	-0.03%
2020/08/17	23	21.66	32	21.68	21.85	-9	23,119	-0.04%
2020/08/14	50	21.70	1	21.70	21.65	49	23,106	0.21%
2020/08/13	20	21.87	71	21.88	21.85	-51	22,898	-0.22%
2020/08/12	35	21.77	0	0.00	21.80	35	22,848	0.15%
2020/08/11	15	21.93	0	0.00	21.90	15	22,657	0.07%
2020/08/10	11.7	22.06	1	22.10	22.05	10.7	22,512	0.05%
2020/08/07	112.9	22.06	45	22.06	22.05	67.9	22,375	0.30%	大買/
2020/08/06	129	23.80	7.4	23.87	23.90	121.6	21,100	0.58%	大買/鉅額交易
2020/08/05	52	23.58	12	23.69	23.70	40	20,604	0.19%
2020/08/04	25.2	23.42	3	23.45	23.45	22.2	20,273	0.11%
2020/08/03	9	23.42	0	0.00	23.35	9	20,124	0.04%
2020/07/31	32	23.65	22	23.69	23.60	10	19,865	0.05%
2020/07/30	10	23.66	10	23.72	23.80	0	19,824	0.00%
2020/07/29	18	23.50	26	23.49	23.55	-8	19,509	-0.04%
2020/07/28	8	23.11	18	23.22	23.15	-10	19,384	-0.05%
2020/07/27	9	23.08	10	23.15	23.00	-1	19,502	-0.01%
2020/07/24	9	23.32	31.1	23.31	23.25	-22.1	19,610	-0.11%
2020/07/23	1	23.40	0.1	23.40	23.40	0.9	19,689	0.00%
2020/07/22	7	23.40	15	23.42	23.50	-8	19,983	-0.04%
2020/07/21	0	0.00	14	23.27	23.20	-14	20,274	-0.07%
2020/07/20	2	23.15	4	23.25	23.10	-2	20,291	-0.01%
2020/07/17	5.2	23.15	6	23.14	23.10	-0.9	20,389	0.00%
2020/07/16	4	23.08	1.6	23.02	23.00	2.4	20,541	0.01%
2020/07/15	14	23.03	22	22.97	23.10	-8	20,460	-0.04%
2020/07/14	6	23.00	9	23.01	22.95	-3	20,634	-0.01%
2020/07/13	0	0.00	5	23.00	23.00	-5	20,771	-0.02%
2020/07/10	18	22.92	3	22.97	23.00	15	20,880	0.07%
2020/07/09	28	23.13	38	23.13	23.10	-10	20,974	-0.05%
2020/07/08	0.1	23.15	1	23.20	23.15	-0.9	21,036	0.00%
2020/07/07	17.2	23.23	21	23.20	23.20	-3.8	21,085	-0.02%
2020/07/06	107	23.12	16	23.18	23.25	91	21,036	0.43%	大買/
2020/07/03	6	22.91	27	23.01	22.95	-21	20,969	-0.10%
2020/07/02	4	22.85	2	22.85	22.90	2	21,013	0.01%
2020/07/01	11	22.79	13	22.89	22.75	-2	21,091	-0.01%
2020/06/30	1	22.65	0	0.00	22.65	1	21,044	0.00%
2020/06/29	18	22.58	2	22.58	22.65	16	21,241	0.08%
2020/06/24	7	22.74	1	22.75	22.70	6	21,403	0.03%
2020/06/23	3	22.65	13	22.75	22.75	-10	21,747	-0.05%
2020/06/22	4	22.53	3	22.65	22.65	1	21,869	0.00%
2020/06/19	9	22.53	0	0.00	22.50	9	22,331	0.04%
2020/06/18	24	22.66	6	22.76	22.60	18	22,537	0.08%
2020/06/17	24.1	22.75	2	22.80	22.80	22.1	22,695	0.10%
2020/06/16	2	22.80	8	22.83	22.75	-6	23,541	-0.03%
2020/06/15	15	22.71	1	22.65	22.60	14	24,996	0.06%
2020/06/12	16	22.71	11	22.75	22.85	5	25,738	0.02%
2020/06/11	21	23.12	27	23.31	23.00	-6	26,333	-0.02%
2020/06/10	0	0.00	13	23.27	23.50	-13	26,541	-0.05%
2020/06/09	2	23.15	0	0.00	23.10	2	27,478	0.01%
2020/06/08	1	23.10	6	23.25	23.20	-5	28,057	-0.02%
2020/06/05	7	23.10	0	0.00	23.15	7	28,075	0.02%
2020/06/04	5	23.19	1	23.30	23.15	4	28,505	0.01%
2020/06/03	13	23.14	3	23.23	23.20	10	28,829	0.03%
2020/06/02	5	23.06	5	23.06	23.10	0	28,794	0.00%
2020/06/01	20	22.94	9.2	22.97	22.95	10.8	28,723	0.04%
2020/05/29	2	22.53	17	22.63	22.85	-15	28,679	-0.05%
2020/05/28	7	22.48	13	22.65	22.50	-6	28,147	-0.02%
2020/05/27	3	22.40	13	22.41	22.60	-10	28,477	-0.04%
2020/05/26	9	22.28	3	22.35	22.30	6	28,564	0.02%
2020/05/25	50	22.00	10.1	22.10	22.10	39.9	28,663	0.14%
2020/05/22	12	21.98	0	0.00	21.95	12	28,784	0.04%
2020/05/21	4	22.14	12	22.19	22.20	-8	28,738	-0.03%
2020/05/20	2	22.08	61	22.06	22.10	-59	28,722	-0.21%
2020/05/19	0	0.00	6	22.10	22.10	-6	28,825	-0.02%
2020/05/18	3.1	21.85	5	21.85	21.80	-1.9	28,773	-0.01%
2020/05/15	12	21.86	0	0.00	21.80	12	28,813	0.04%
2020/05/14	5	21.87	39	21.85	21.90	-34	28,788	-0.12%
2020/05/13	1	22.00	0	0.00	21.95	1	28,675	0.00%
2020/05/12	59.8	22.00	4	21.98	21.95	55.8	28,629	0.19%
2020/05/11	16	22.03	0	0.00	22.00	16	28,507	0.06%
2020/05/08	12.1	21.90	0	0.00	21.75	12.1	28,415	0.04%
2020/05/07	11	21.84	0	0.00	21.75	11	28,399	0.04%
2020/05/06	17	21.73	26	21.65	21.65	-9	28,314	-0.03%
2020/05/05	3	21.80	39	21.87	21.80	-36	28,213	-0.13%
2020/05/04	30	21.61	3	21.77	21.65	27	28,264	0.10%
2020/04/30	13	22.17	33.1	22.19	22.05	-20.1	28,054	-0.07%
2020/04/29	7	21.63	33	21.51	21.65	-26	27,876	-0.09%
2020/04/28	8	21.26	44	21.25	21.30	-36	27,816	-0.13%
2020/04/27	64	21.00	22	21.01	21.00	42	28,550	0.15%
2020/04/24	87	20.52	24	20.60	20.60	63	28,270	0.22%
2020/04/23	12	19.95	0	0.00	19.95	12	27,791	0.04%
2020/04/22	4	19.89	0	0.00	19.95	4	27,573	0.01%
2020/04/21	10	20.35	2	20.60	20.10	8	27,350	0.03%
2020/04/20	5	20.87	2	20.90	20.85	3	27,149	0.01%
2020/04/17	20	21.27	4.1	21.34	21.00	15.9	27,172	0.06%
2020/04/16	3	20.95	4	21.05	21.10	-1	26,963	0.00%
2020/04/15	10	21.08	15	21.11	21.20	-5	26,808	-0.02%
2020/04/14	21	20.79	4	20.64	21.00	17	26,794	0.06%
2020/04/13	5	20.34	3	20.35	20.35	2	26,476	0.01%
2020/04/10	16	20.53	15	20.59	20.60	1	26,350	0.00%
2020/04/09	21	20.06	9	20.13	20.15	12	26,141	0.05%
2020/04/08	7	19.86	6.1	19.95	19.95	0.9	26,046	0.00%
2020/04/07	7	19.81	4	19.84	19.75	3	25,842	0.01%
2020/04/06	5	19.52	5	19.45	19.50	0	25,612	0.00%
2020/04/01	3	19.57	0.2	19.65	19.50	2.8	25,371	0.01%
2020/03/31	7	19.57	12.1	19.67	19.65	-5.1	25,177	-0.02%
2020/03/30	10	19.48	3	19.65	19.60	7	24,766	0.03%
2020/03/27	25	19.78	22	19.89	19.85	3	24,421	0.01%
2020/03/26	22	19.40	3	19.50	19.45	19	23,970	0.08%
2020/03/25	49	19.50	21.1	19.50	19.50	27.9	23,915	0.12%
2020/03/24	17	18.73	21	18.79	18.60	-4	23,630	-0.02%
2020/03/23	17	17.94	3	18.13	17.95	14	23,369	0.06%
2020/03/20	70.1	18.33	47	18.36	18.65	23.1	23,198	0.10%
2020/03/19	126	17.63	37	17.76	17.25	89	22,229	0.40%	大買/
2020/03/18	66.1	19.17	77.5	19.10	19.05	-11.4	20,736	-0.05%
2020/03/17	44	19.47	26	19.61	19.45	18	19,882	0.09%
2020/03/16	150	20.46	97	20.75	20.10	53	18,962	0.28%	大買/
2020/03/13	67	20.37	49.3	20.20	21.15	17.7	18,356	0.10%
2020/03/12	65	21.93	52.4	21.73	21.80	12.6	17,142	0.07%
2020/03/11	16	22.64	51	22.62	22.65	-35	16,380	-0.21%
2020/03/10	27	22.40	14	22.44	22.60	13	16,170	0.08%
2020/03/09	62	22.77	131	22.77	22.70	-69	15,642	-0.44%	大賣/
2020/03/06	27	23.25	0	0.00	23.25	27	15,037	0.18%
2020/03/05	1	23.55	0	23.60	23.55	1	14,724	0.01%
2020/03/04	10	23.34	0	0.00	23.50	10	14,668	0.07%
2020/03/03	212	23.35	203.1	23.45	23.50	8.9	14,488	0.06%	大買/大賣/
2020/03/02	29.4	23.27	43	23.28	23.20	-13.6	14,264	-0.10%
2020/02/27	17.1	23.74	8	23.68	23.70	9.1	14,559	0.06%
2020/02/26	7	23.87	0.6	24.00	23.90	6.4	14,324	0.04%
2020/02/25	4	23.90	9	23.85	24.00	-5	14,066	-0.04%
2020/02/24	14	24.10	1	24.10	24.10	13	13,918	0.09%
2020/02/21	7	24.49	0	0.00	24.40	7	13,810	0.05%
2020/02/20	9	24.54	4	24.66	24.50	5	13,714	0.04%
2020/02/19	1	24.40	59	24.51	24.60	-58	13,555	-0.43%
2020/02/18	0	0.00	3	24.37	24.40	-3	13,428	-0.02%
2020/02/17	2	24.05	65	24.05	24.20	-63	13,343	-0.47%
2020/02/14	52	24.10	12.1	24.10	24.10	39.9	13,343	0.30%
2020/02/13	1	24.00	1	24.05	24.10	0	13,349	0.00%
2020/02/12	16	24.03	19.1	24.03	24.00	-3.1	13,399	-0.02%
2020/02/11	1	24.10	6.1	24.10	24.10	-5.1	13,312	-0.04%
2020/02/10	1	24.00	28	23.94	24.05	-27	13,321	-0.20%
2020/02/07	3	23.98	75	24.05	24.10	-72	13,408	-0.54%
2020/02/06	10	24.05	128.2	24.05	24.15	-118.2	13,448	-0.88%	大賣/鉅額交易
2020/02/05	1	23.75	19	23.64	23.80	-18	13,457	-0.13%
2020/02/04	11	23.42	10	23.55	23.55	1	13,309	0.01%
2020/02/03	32	23.39	37	23.18	23.45	-5	13,336	-0.04%
2020/01/31	3	23.58	56	23.70	23.60	-53	13,143	-0.40%
2020/01/30	62	23.59	6	23.75	23.50	56	12,848	0.44%
2020/01/20	1	24.40	5.8	24.51	24.55	-4.8	11,839	-0.04%
2020/01/17	0	0.00	11	24.31	24.35	-11	11,632	-0.09%
2020/01/16	5	24.00	0.1	24.00	24.00	4.9	11,577	0.04%
2020/01/15	0	0.00	3	24.00	24.00	-3	11,652	-0.03%
2020/01/13	13	23.72	3	23.70	23.90	10	11,468	0.09%
2020/01/10	4	23.53	0	0.00	23.60	4	11,338	0.04%
2020/01/09	1	23.50	0	0.00	23.50	1	11,236	0.01%
2020/01/08	13	23.26	0	0.00	23.25	13	11,153	0.12%
2020/01/07	7	23.56	0	0.00	23.55	7	10,817	0.06%
2020/01/06	2	23.70	208.4	23.70	23.70	-206.4	10,787	-1.91%	大賣/鉅額交易
2020/01/03	3	23.73	2.5	23.81	23.85	0.5	10,770	0.00%
2020/01/02	6	23.68	45	23.72	23.70	-39	10,775	-0.36%
2019/12/31	3	23.75	6.7	23.81	23.70	-3.7	10,678	-0.03%
2019/12/30	1	23.85	0.4	23.95	23.95	0.6	10,638	0.01%
2019/12/27	208	23.90	23	23.86	23.95	185	10,620	1.74%	大買/鉅額交易
2019/12/26	3	23.78	2	23.85	23.85	1	10,649	0.01%
2019/12/25	2	23.78	0	0.00	23.85	2	10,913	0.02%
2019/12/24	2	23.83	0	0.00	23.85	2	11,117	0.02%
2019/12/23	15	23.80	9	23.84	23.95	6	11,246	0.05%
2019/12/20	7	24.00	6	24.00	23.90	1	11,508	0.01%
2019/12/19	2	23.85	3	24.00	24.00	-1	11,463	-0.01%
2019/12/18	8	23.88	28	23.87	23.90	-20	11,314	-0.18%
2019/12/17	2	23.42	5	23.45	23.60	-3	11,273	-0.03%
2019/12/16	10	23.20	6	23.16	23.20	4	11,028	0.04%
2019/12/13	0	0.00	42	23.25	23.30	-42	11,039	-0.38%
2019/12/12	0	0.00	97	23.10	23.10	-97	10,927	-0.89%
2019/12/11	0	0.00	1	23.00	22.95	-1	10,866	-0.01%
2019/12/10	0.5	23.05	5	22.95	23.00	-4.5	10,902	-0.04%
2019/12/09	1	22.90	1	23.00	23.00	0	11,082	0.00%
2019/12/06	1	22.85	1	22.85	22.95	0	11,363	0.00%
2019/12/05	2	22.90	0.3	23.00	22.90	1.7	11,528	0.02%
2019/12/04	0.1	23.00	0	0.00	23.00	0.1	11,564	0.00%
2019/12/03	0	0.00	3	22.97	23.00	-3	11,580	-0.03%
2019/12/02	0	0.00	0	22.95	22.90	0	11,616	0.00%
2019/11/29	5	22.93	1	22.95	22.95	4	11,612	0.03%
2019/11/28	0	0.00	10.3	22.99	23.00	-10.3	11,593	-0.09%
2019/11/27	0	0.00	3	23.00	23.00	-3	11,783	-0.03%
2019/11/26	1	22.65	45.4	22.92	23.00	-44.4	11,788	-0.38%
2019/11/25	3	22.80	10	22.90	22.80	-7	10,965	-0.06%
2019/11/22	0	0.00	2	22.85	22.90	-2	11,170	-0.02%
2019/11/21	5	22.66	0	0.00	22.65	5	11,226	0.04%
2019/11/20	0	0.00	2	22.85	22.90	-2	11,233	-0.02%
2019/11/19	1	22.80	4.2	22.83	22.90	-3.2	11,302	-0.03%
2019/11/18	1	22.60	5.8	22.75	22.80	-4.8	11,331	-0.04%
2019/11/15	8	22.64	2	22.65	22.60	6	11,356	0.05%
2019/11/14	2.5	22.55	10	22.59	22.60	-7.5	11,438	-0.07%
2019/11/13	3	22.65	0	22.70	22.60	3	11,539	0.03%
2019/11/12	0.1	22.80	0	22.80	22.80	0.1	11,527	0.00%
2019/11/11	0	0.00	1	22.65	22.80	-1	11,606	-0.01%
2019/11/08	0	0.00	1	22.80	22.80	-1	11,848	-0.01%
2019/11/07	0	0.00	1	22.80	22.75	-1	12,405	-0.01%
2019/11/06	1	22.70	3	22.83	22.75	-2	12,798	-0.02%
2019/11/05	2.1	22.60	0	0.00	22.75	2.1	12,933	0.02%
2019/11/04	0	0.00	2.1	22.70	22.70	-2.1	13,020	-0.02%
2019/11/01	0.1	22.50	8	22.48	22.50	-8	13,185	-0.06%
2019/10/31	0	0.00	6	22.39	22.35	-6	13,385	-0.04%
2019/10/30	7	22.28	1	22.30	22.35	6	13,344	0.04%
2019/10/29	0	0.00	30	22.30	22.30	-30	13,517	-0.22%
2019/10/28	10.4	22.30	4	22.30	22.30	6.4	13,625	0.05%
2019/10/25	0	0.00	7	22.24	22.30	-7	13,741	-0.05%
2019/10/24	0	0.00	1	22.10	22.20	-1	13,792	-0.01%
2019/10/23	25	21.97	0	0.00	22.00	25	13,820	0.18%
2019/10/22	20	22.20	20.1	22.20	22.25	-0.1	13,707	0.00%
2019/10/21	0	0.00	1	22.15	22.20	-1	13,680	-0.01%
2019/10/18	0	0.00	22	22.05	22.05	-22	13,716	-0.16%
2019/10/17	0	0.00	2	22.18	22.10	-2	13,774	-0.01%
2019/10/16	0	0.00	4	22.10	22.10	-4	13,738	-0.03%
2019/10/15	0	0.00	1	22.00	22.05	-1	13,859	-0.01%
2019/10/14	1	22.00	2.1	22.03	22.05	-1.1	13,958	-0.01%
2019/10/09	5	21.93	0	0.00	21.85	5	13,990	0.04%
2019/10/08	1	22.10	2	22.05	22.10	-1	13,947	-0.01%
2019/10/07	2	22.00	1	21.95	21.90	1	13,985	0.01%
2019/10/04	1	21.95	0	0.00	22.00	1	14,101	0.01%
2019/10/03	4	21.80	3	21.90	21.80	1	14,166	0.01%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	6	22.02	3	22.10	22.05	3	14,155	0.02%
2019/09/27	2.2	21.86	0	0.00	21.80	2.2	13,955	0.02%
2019/09/26	7	21.96	2.2	22.01	21.95	4.8	13,866	0.03%
2019/09/25	5.4	21.95	0	0.00	22.10	5.4	13,860	0.04%
2019/09/24	3	22.05	0	0.00	22.15	3	13,610	0.02%
2019/09/23	2.7	22.29	2	22.23	22.20	0.7	13,511	0.01%
2019/09/20	0	0.00	9	22.30	22.40	-9	13,608	-0.07%
2019/09/19	10	22.20	11	22.20	22.25	-1	13,402	-0.01%
2019/09/18	0	0.00	1	22.15	22.25	-1	13,475	-0.01%
2019/09/17	1	22.15	8	22.19	22.20	-7	13,455	-0.05%
2019/09/16	1	22.05	6	22.10	22.10	-5	13,651	-0.04%
2019/09/12	13	22.07	7	22.09	22.00	6	13,649	0.04%
2019/09/11	3	21.98	16	21.97	22.00	-13	13,909	-0.09%
2019/09/10	4	21.89	8	21.91	22.00	-4	13,768	-0.03%
2019/09/09	4	21.61	5	21.55	21.65	-1	13,534	-0.01%
2019/09/06	6	21.49	0	0.00	21.55	6	13,409	0.04%
2019/09/05	23	21.44	0	0.00	21.50	23	13,401	0.17%
2019/09/04	5	21.29	7	21.37	21.45	-2	13,652	-0.01%
2019/09/03	23	21.44	41	21.40	21.35	-18	13,704	-0.13%
2019/09/02	19	21.48	5.1	21.45	21.50	13.9	13,908	0.10%
2019/08/30	15	21.40	2	21.45	21.50	13	14,109	0.09%
2019/08/29	8	21.20	5	21.16	21.20	3	14,016	0.02%
2019/08/28	6.9	21.26	0.1	21.30	21.20	6.8	14,105	0.05%
2019/08/27	7	21.14	2	21.15	21.25	5	14,236	0.04%
2019/08/23	6	21.42	5	21.45	21.45	1	14,436	0.01%
2019/08/22	1	21.25	1	21.25	21.35	0	14,497	0.00%
2019/08/21	1	21.30	0.5	21.30	21.15	0.5	14,802	0.00%
2019/08/20	6.3	21.33	0	0.00	21.30	6.3	14,756	0.04%
2019/08/19	0	0.00	14	21.33	21.35	-14	14,771	-0.09%
2019/08/16	2	21.18	7	21.40	21.25	-5	14,775	-0.03%
2019/08/15	24	21.11	1	21.00	21.15	23	14,743	0.16%
2019/08/14	7	21.26	39	21.25	21.20	-32	14,896	-0.21%
2019/08/13	64	21.27	0	0.00	21.15	64	14,958	0.43%
2019/08/12	38	21.42	1	21.45	21.55	37	14,659	0.25%
2019/08/08	14	22.73	7	22.79	22.80	7	14,130	0.05%
2019/08/07	29	22.75	3	22.75	22.70	26	13,781	0.19%
2019/08/06	23	22.75	1	22.90	22.80	22	13,633	0.16%
2019/08/05	6	22.93	16.1	22.90	23.00	-10.1	13,534	-0.07%
2019/08/02	7	22.89	2	22.95	22.95	5	13,376	0.04%
2019/08/01	33	23.17	0	0.00	23.10	33	13,283	0.25%
2019/07/31	9	23.22	63	23.22	23.40	-54	13,181	-0.41%
2019/07/30	3	23.20	16	23.20	23.25	-13	12,971	-0.10%
2019/07/29	2.1	23.10	1	23.10	23.10	1.1	12,951	0.01%
2019/07/26	18	23.10	0	0.00	23.10	18	13,022	0.14%
2019/07/25	3	23.10	0	0.00	23.15	3	13,305	0.02%
2019/07/24	12	23.09	1	23.10	23.10	11	13,494	0.08%
2019/07/22	0	0.00	6	23.11	23.10	-6	13,645	-0.04%
2019/07/19	2.2	23.05	0	0.00	23.10	2.2	13,669	0.02%
2019/07/18	10	23.00	0	0.00	23.05	10	13,691	0.07%
2019/07/17	0	0.00	4	23.08	23.10	-4	13,705	-0.03%
2019/07/16	5	22.93	0	0.00	23.00	5	13,557	0.04%
2019/07/15	0	0.00	3	23.00	22.90	-3	13,661	-0.02%
2019/07/12	3	22.85	2	22.90	22.85	1	13,699	0.01%
2019/07/11	0	0.00	4	22.86	22.90	-4	13,821	-0.03%
2019/07/10	2	22.80	0	0.00	22.85	2	13,815	0.01%
2019/07/09	1	22.75	1	22.75	22.70	0	13,823	0.00%
2019/07/08	0	0.00	4	22.71	22.75	-4	13,857	-0.03%
2019/07/05	2	22.75	0	0.00	22.85	2	13,944	0.01%
2019/07/04	1	22.70	3	22.75	22.80	-2	14,021	-0.01%
2019/07/03	6	22.70	0.1	22.75	22.75	5.9	14,147	0.04%
2019/07/02	0	0.00	15	22.76	22.80	-15	14,214	-0.11%
2019/07/01	3	22.78	16	22.72	22.75	-13	14,227	-0.09%
2019/06/28	2	22.75	10	22.73	22.80	-8	14,211	-0.06%
2019/06/27	3	22.72	0	0.00	22.75	3	14,267	0.02%
2019/06/26	4	22.69	0.1	22.70	22.70	4	14,310	0.03%
2019/06/25	1	22.70	13	22.70	22.70	-12	14,438	-0.08%
2019/06/24	1	22.55	0	0.00	22.70	1	14,435	0.01%
2019/06/21	0	0.00	1	22.60	22.50	-1	14,485	-0.01%
2019/06/20	10	22.60	0.2	22.70	22.70	9.8	14,356	0.07%
2019/06/19	20	22.55	52	22.62	22.70	-32	14,359	-0.22%
2019/06/18	0	0.00	2	22.30	22.30	-2	14,115	-0.01%
2019/06/17	2	22.40	5	22.40	22.20	-3	14,261	-0.02%
2019/06/14	11	22.15	5.4	22.22	22.20	5.6	14,344	0.04%
2019/06/13	1	21.90	9	22.13	22.15	-8	14,388	-0.06%
2019/06/12	8	21.98	6	21.97	21.95	2	14,568	0.01%
2019/06/11	7	22.55	3	22.25	22.25	4	14,295	0.03%
2019/06/10	11.1	22.70	4	22.73	22.75	7.1	14,171	0.05%
2019/06/06	0.1	22.60	0	0.00	22.70	0.1	14,044	0.00%
2019/06/05	4	22.59	10	22.67	22.50	-6	13,920	-0.04%
2019/06/04	0	0.00	20	22.51	22.60	-20	13,830	-0.14%
2019/06/03	11	22.31	2	22.40	22.35	9	13,739	0.07%
2019/05/31	11	22.38	5.1	22.50	22.60	5.9	13,666	0.04%
2019/05/30	2	22.35	18	22.44	22.45	-16	13,369	-0.12%
2019/05/29	0	0.00	13	22.25	22.30	-13	13,525	-0.10%
2019/05/28	0	0.00	10	22.20	22.20	-10	13,567	-0.07%
2019/05/27	0.1	22.15	4.7	22.13	22.15	-4.6	13,278	-0.03%
2019/05/24	0	0.00	2	22.05	22.10	-2	13,360	-0.01%
2019/05/23	0	0.00	2	21.90	21.90	-2	13,387	-0.01%
2019/05/22	10	21.85	8	21.96	21.95	2	13,370	0.01%
2019/05/21	0	0.00	27.3	22.05	22.20	-27.3	13,414	-0.20%
2019/05/20	0	0.00	4	21.90	21.85	-4	13,181	-0.03%
2019/05/17	4	21.70	0.1	21.60	21.55	3.9	13,055	0.03%
2019/05/15	2	21.58	1	21.55	21.50	1	13,179	0.01%
2019/05/14	1	21.45	5	21.35	21.40	-4	13,298	-0.03%
2019/05/10	16	21.77	0	0.00	21.60	16	13,452	0.12%
2019/05/09	1	21.80	2	21.78	21.70	-1	13,437	-0.01%
2019/05/07	0	0.00	3	21.92	21.95	-3	13,383	-0.02%
2019/05/06	0	0.00	1	21.75	21.80	-1	13,447	-0.01%
2019/05/03	2	22.10	13	22.00	22.00	-11	13,361	-0.08%
2019/05/02	10	22.10	5	22.10	22.00	5	13,187	0.04%
2019/04/30	2	21.93	7	21.98	22.05	-5	12,997	-0.04%
2019/04/29	1	21.85	11	21.83	21.90	-10	12,813	-0.08%
2019/04/26	2	21.48	20	21.58	21.60	-18	12,793	-0.14%
2019/04/24	5	21.40	0	0.00	21.50	5	12,837	0.04%
2019/04/23	0	0.00	8.5	21.35	21.40	-8.5	13,070	-0.07%
2019/04/22	17	21.42	4.3	21.40	21.35	12.7	13,112	0.10%
2019/04/19	5	21.33	30	21.42	21.55	-25	13,184	-0.19%
2019/04/18	0	0.00	4.4	21.27	21.35	-4.4	13,089	-0.03%
2019/04/17	1	21.30	6	21.30	21.35	-5	13,227	-0.04%
2019/04/15	2	21.30	2	21.35	21.30	0	13,179	0.00%
2019/04/12	1	21.20	10	21.30	21.30	-9	13,147	-0.07%
2019/04/11	2	21.30	3	21.28	21.30	-1	13,060	-0.01%
2019/04/10	3	21.23	1	21.25	21.30	2	13,026	0.02%
2019/04/09	2	21.20	2.1	21.20	21.25	-0.1	13,024	0.00%
2019/04/02	1	21.05	10	21.10	21.10	-9	12,674	-0.07%
2019/04/01	0	0.00	14.6	21.10	21.10	-14.6	12,738	-0.11%
2019/03/29	6	21.05	0	0.00	21.10	6	12,527	0.05%
2019/03/28	5	21.00	0	0.00	21.05	5	12,396	0.04%
2019/03/27	2	21.00	0	0.00	21.10	2	12,282	0.02%
2019/03/26	0	0.00	10	20.95	21.10	-10	12,412	-0.08%
2019/03/25	1	20.95	0	0.00	20.90	1	12,408	0.01%
2019/03/22	2	21.10	14	21.10	21.10	-12	12,398	-0.10%
2019/03/21	15	21.10	0	0.00	21.10	15	12,367	0.12%
2019/03/20	8	21.00	13	21.09	21.10	-5	12,349	-0.04%
2019/03/19	0	0.00	2	21.05	21.00	-2	12,260	-0.02%
2019/03/18	2	20.88	2	20.95	21.00	0	12,225	0.00%
2019/03/15	1.2	20.91	5	21.00	20.85	-3.8	12,204	-0.03%
2019/03/14	6	20.95	0	0.00	20.95	6	12,020	0.05%
2019/03/13	38	20.95	0	0.00	21.00	38	12,131	0.31%
2019/03/12	0	0.00	0	21.00	21.00	0	12,198	0.00%
2019/03/11	3	20.83	0	0.00	20.80	3	12,255	0.02%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/05	3	20.80	0	0.00	20.80	3	13,811	0.02%
2019/03/04	10	20.90	2.2	20.90	20.95	7.8	13,833	0.06%
2019/02/27	2	20.75	0.1	20.85	20.80	1.9	13,662	0.01%
2019/02/25	10	20.75	5	20.80	20.80	5	13,491	0.04%
2019/02/22	1.1	20.66	1	20.70	20.80	0.1	13,473	0.00%
2019/02/21	10	20.65	0	20.70	20.70	10	13,426	0.07%
2019/02/20	5.1	20.60	9	20.63	20.60	-3.9	13,380	-0.03%
2019/02/19	1	20.60	0	0.00	20.55	1	13,330	0.01%
2019/02/18	5	20.60	0	0.00	20.60	5	13,292	0.04%
2019/02/14	2	20.65	2	20.70	20.60	0	13,277	0.00%
2019/02/13	0	0.00	21	20.60	20.60	-21	13,139	-0.16%
2019/02/12	0	0.00	7	20.53	20.60	-7	12,983	-0.05%
2019/02/11	12	20.43	11	20.45	20.40	1	13,010	0.01%
2019/01/30	0	0.00	14	20.32	20.40	-14	12,914	-0.11%
2019/01/29	0	0.00	21	20.30	20.35	-21	12,803	-0.16%
2019/01/28	0	0.00	12	20.27	20.30	-12	12,742	-0.09%
2019/01/25	0	0.00	3	20.25	20.25	-3	12,709	-0.02%
2019/01/23	5	20.18	0	0.00	20.10	5	12,812	0.04%
2019/01/22	9	20.08	0	0.00	20.25	9	12,967	0.07%
2019/01/21	8	20.20	9.6	20.21	20.15	-1.6	12,872	-0.01%
2019/01/18	0	0.00	5	20.16	20.20	-5	12,918	-0.04%
2019/01/15	3	19.97	0.7	20.25	20.15	2.3	13,330	0.02%
2019/01/14	9	20.15	9	20.07	20.20	0	13,072	0.00%
2019/01/11	1	20.10	2	20.10	20.20	-1	13,167	-0.01%
2019/01/10	0	0.00	1	20.20	20.20	-1	13,134	-0.01%
2019/01/09	19.9	20.06	40	20.13	20.20	-20.2	13,208	-0.15%
2019/01/07	0	0.00	2	19.95	20.00	-2	13,344	-0.01%
2019/01/03	0	0.00	3	19.90	19.90	-3	14,644	-0.02%
2019/01/02	7	19.75	0	0.00	19.80	7	14,784	0.05%
2018/12/28	0	0.00	13	19.98	20.00	-13	14,930	-0.09%
2018/12/27	0	0.00	13	19.85	19.85	-13	15,072	-0.09%
2018/12/26	3	19.68	10	19.70	19.70	-7	15,158	-0.05%
2018/12/25	3	19.57	0	0.00	19.65	3	15,243	0.02%
2018/12/21	10	19.76	0	0.00	19.75	10	15,610	0.06%
2018/12/20	4	19.80	17.1	19.86	19.90	-13.1	15,670	-0.08%
2018/12/19	4	19.73	0	19.95	19.90	4	15,710	0.03%
2018/12/18	9	19.74	0	0.00	19.80	9	15,626	0.06%
2018/12/17	6	19.79	0	0.00	19.85	6	15,797	0.04%
2018/12/14	11	19.81	0	0.00	19.95	11	15,718	0.07%
2018/12/13	0	0.00	2	19.80	19.90	-2	15,678	-0.01%
2018/12/12	10	19.78	0	0.00	19.75	10	15,670	0.06%
2018/12/11	7	19.74	1	19.80	19.75	6	15,534	0.04%
2018/12/10	7	19.80	0.3	19.85	19.75	6.7	15,478	0.04%
2018/12/07	4	19.89	81	19.86	19.85	-77	15,470	-0.50%
2018/12/06	3	19.85	1	19.90	19.90	2	15,479	0.01%
2018/12/05	4	19.94	2	19.95	19.95	2	15,370	0.01%
2018/12/04	20	20.01	6	20.04	20.00	14	15,341	0.09%
2018/12/03	3	20.07	1.1	20.05	20.05	1.9	15,249	0.01%
2018/11/30	16.3	20.12	9	20.26	19.95	7.3	14,999	0.05%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	12.5	20.16	0	0.00	20.25	12.5	13,781	0.09%
2018/11/27	6	20.13	0	0.00	20.35	6	13,689	0.04%
2018/11/23	2	20.25	0	0.00	20.30	2	13,674	0.01%
2018/11/22	1	20.30	0	0.00	20.35	1	13,672	0.01%
2018/11/21	0	0.00	1	20.20	20.35	-1	13,660	-0.01%
2018/11/20	2	20.40	0	0.00	20.40	2	13,651	0.01%
2018/11/19	1	20.40	12.7	20.44	20.45	-11.7	13,610	-0.09%
2018/11/16	0	0.00	11	20.44	20.40	-11	13,653	-0.08%
2018/11/15	1	20.20	0	0.00	20.30	1	13,690	0.01%
2018/11/14	1	20.00	12	20.05	20.40	-11	13,744	-0.08%
2018/11/13	6	20.05	1.5	20.01	20.00	4.5	13,770	0.03%
2018/11/12	0	0.00	2	20.20	20.20	-2	13,651	-0.01%
2018/11/09	0	0.00	4	20.24	20.25	-4	13,745	-0.03%
2018/11/08	0	0.00	12	20.21	20.30	-12	13,805	-0.09%
2018/11/07	0.6	20.00	4	19.98	20.00	-3.4	13,680	-0.03%
2018/11/06	0	0.00	50	19.77	19.85	-50	13,744	-0.36%
2018/11/05	3	19.57	0	0.00	19.75	3	14,503	0.02%
2018/11/02	3	19.48	1	19.45	19.65	2	15,174	0.01%
2018/11/01	1	19.40	0	0.00	19.40	1	15,487	0.01%
2018/10/31	1	19.55	21	19.55	19.55	-20	15,679	-0.13%
2018/10/30	31	19.34	1	19.40	19.40	30	15,741	0.19%
2018/10/29	0.1	19.45	3.1	19.43	19.40	-3	15,706	-0.02%
2018/10/26	11	19.37	8.2	19.40	19.50	2.9	15,824	0.02%
2018/10/25	2	19.28	15	19.31	19.40	-13	15,814	-0.08%
2018/10/24	13	19.43	4	19.49	19.50	9	15,712	0.06%
2018/10/23	27	19.64	21	19.60	19.60	6	15,663	0.04%
2018/10/22	17	19.74	10	19.70	19.90	7	15,776	0.04%
2018/10/19	4	19.76	0	0.00	19.85	4	15,905	0.03%
2018/10/18	2	19.73	0.1	19.90	19.80	1.9	15,881	0.01%
2018/10/17	6	19.81	0	0.00	19.75	6	15,910	0.04%
2018/10/16	22	19.78	2	19.85	19.80	20	15,759	0.13%
2018/10/15	32	19.88	9	19.93	19.80	23	15,581	0.15%
2018/10/12	38	19.92	1	19.95	20.10	37	15,337	0.24%
2018/10/11	71	20.09	23	20.11	19.95	48	14,895	0.32%
2018/10/08	7	20.53	4	20.56	20.50	3	13,803	0.02%
2018/10/05	9	20.40	19	20.44	20.40	-10	13,606	-0.07%
2018/10/04	12.6	20.50	0	0.00	20.50	12.6	13,384	0.09%
2018/10/03	4	20.59	11.1	20.55	20.55	-7.1	13,224	-0.05%
2018/10/02	5.1	20.63	10	20.65	20.60	-4.9	13,181	-0.04%
2018/10/01	8	20.83	1.1	20.86	20.85	6.9	13,018	0.05%
2018/09/28	12	20.77	1	20.80	20.80	11	13,046	0.08%
2018/09/27	0	0.00	5.3	20.91	20.95	-5.3	12,889	-0.04%
2018/09/25	1.1	20.71	8	20.75	20.80	-6.9	12,703	-0.05%
2018/09/21	3	20.65	0	0.00	20.70	3	12,669	0.02%
2018/09/20	0	0.00	13	20.60	20.60	-13	12,513	-0.10%
2018/09/19	0	0.00	4	20.45	20.55	-4	12,606	-0.03%
2018/09/18	0	0.00	12	20.45	20.40	-12	12,690	-0.09%
2018/09/17	0	0.00	1	20.40	20.40	-1	12,752	-0.01%
2018/09/14	7	20.51	5	20.48	20.45	2	12,890	0.02%
2018/09/13	2	20.45	3.1	20.46	20.55	-1.1	13,007	-0.01%
2018/09/12	2	20.40	37	20.35	20.40	-35	13,026	-0.27%
2018/09/11	0	0.00	7	20.35	20.40	-7	13,095	-0.05%
2018/09/10	11.1	20.35	5	20.30	20.35	6.1	13,387	0.05%
2018/09/07	6	20.45	2	20.50	20.40	4	13,665	0.03%
2018/09/06	2	20.35	3	20.45	20.50	-1	13,713	-0.01%
2018/09/04	19	20.41	0	0.00	20.45	19	13,715	0.14%
2018/09/03	8	20.45	0	0.00	20.50	8	13,686	0.06%
2018/08/31	108	20.40	2	20.55	20.55	106	13,770	0.77%	大買/鉅額交易
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/29	3	20.45	3	20.45	20.50	0	13,910	0.00%
2018/08/28	1	20.40	20	20.40	20.45	-19	13,931	-0.14%
2018/08/27	1	20.40	0.2	20.45	20.35	0.8	13,980	0.01%
2018/08/24	0	0.00	2	20.48	20.50	-2	14,136	-0.01%
2018/08/23	9	20.50	4	20.50	20.55	5	15,122	0.03%
2018/08/22	1	20.55	1	20.55	20.50	0	15,393	0.00%
2018/08/20	16	20.25	1	20.30	20.35	15	15,243	0.10%
2018/08/17	12.9	20.26	2	20.20	20.25	10.9	15,218	0.07%
2018/08/16	12	20.15	0	0.00	20.15	12	15,237	0.08%
2018/08/15	26	20.23	0	0.00	20.20	26	15,188	0.17%
2018/08/14	10	20.33	5	20.35	20.35	5	15,051	0.03%
2018/08/13	5	20.40	19	20.36	20.40	-14	15,029	-0.09%
2018/08/10	164	20.42	5.3	20.47	20.50	158.7	14,979	1.06%	大買/鉅額交易
2018/08/09	14	21.31	17	21.37	21.35	-3	14,262	-0.02%
2018/08/08	17.2	21.24	0	0.00	21.30	17.2	13,596	0.13%
2018/08/07	9.1	21.24	2.3	21.25	21.25	6.8	13,425	0.05%
2018/08/06	0	0.00	7	21.14	21.20	-7	13,258	-0.05%
2018/08/03	11.2	20.97	2	21.00	21.05	9.2	13,145	0.07%
2018/08/02	8	21.01	0	0.00	20.95	8	13,076	0.06%
2018/08/01	1	21.05	2	21.00	21.05	-1	12,969	-0.01%
2018/07/31	1	21.00	0	0.00	21.05	1	12,901	0.01%
2018/07/30	4	21.01	22	20.98	21.00	-18	12,737	-0.14%
2018/07/27	3	20.95	8	20.98	21.00	-5	12,644	-0.04%
2018/07/26	1	20.85	5	20.85	20.90	-4	12,461	-0.03%
2018/07/25	3	20.82	0	0.00	20.80	3	12,412	0.02%
2018/07/24	4	20.80	5.4	20.80	20.85	-1.4	12,438	-0.01%
2018/07/23	3	20.68	1	20.75	20.75	2	12,613	0.02%
2018/07/20	1	20.65	3	20.65	20.70	-2	12,632	-0.02%
2018/07/19	9	20.66	0	0.00	20.60	9	12,655	0.07%
2018/07/18	0	0.00	11.2	20.70	20.75	-11.2	12,722	-0.09%
2018/07/17	0	0.00	4.1	20.70	20.60	-4.1	12,746	-0.03%
2018/07/16	5	20.70	0	0.00	20.60	5	12,769	0.04%
2018/07/13	2	20.60	11	20.65	20.65	-9	12,872	-0.07%
2018/07/12	0	0.00	10	20.50	20.60	-10	12,895	-0.08%
2018/07/11	3	20.47	0	0.00	20.40	3	12,950	0.02%
2018/07/10	5	20.50	0	0.00	20.50	5	12,983	0.04%
2018/07/09	4	20.34	2	20.40	20.35	2	13,016	0.02%
2018/07/06	2	20.20	21	20.24	20.25	-19	13,005	-0.15%
2018/07/05	1.5	20.33	0	0.00	20.20	1.5	12,962	0.01%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/07/02	5	20.30	0	0.00	20.30	5	13,109	0.04%
2018/06/29	5	20.51	33	20.51	20.60	-28	13,082	-0.21%
2018/06/28	4	20.35	3	20.38	20.35	1	12,928	0.01%
2018/06/27	2	20.38	0	0.00	20.35	2	12,830	0.02%
2018/06/26	21	20.40	0	0.00	20.35	21	12,851	0.16%
2018/06/25	10	20.47	0	0.00	20.45	10	12,814	0.08%
2018/06/22	3	20.40	1	20.50	20.65	2	12,807	0.02%
2018/06/21	7	20.50	0	0.00	20.50	7	12,710	0.06%
2018/06/20	8	20.53	5	20.54	20.50	3	12,782	0.02%
2018/06/19	17	20.49	10	20.49	20.40	7	12,743	0.05%
2018/06/15	1	20.75	2.2	20.70	20.70	-1.2	12,463	-0.01%
2018/06/14	1	20.80	7	20.78	20.70	-6	12,164	-0.05%
2018/06/13	1	20.90	3	20.95	20.90	-2	12,149	-0.02%
2018/06/12	0	0.00	19	21.05	20.90	-19	12,537	-0.15%
2018/06/11	3	21.02	0	0.00	21.10	3	12,523	0.02%
2018/06/08	2	21.00	7	20.96	21.05	-5	12,609	-0.04%
2018/06/07	2	21.05	4	21.00	21.10	-2	12,728	-0.02%
2018/06/06	0.5	20.95	8	20.97	21.00	-7.5	12,734	-0.06%
2018/06/05	0.3	20.90	10	20.90	20.90	-9.7	12,607	-0.08%
2018/06/04	0	0.00	20	20.80	20.85	-20	12,524	-0.16%
2018/05/31	2	20.50	0	0.00	20.35	2	12,429	0.02%
2018/05/30	10.2	20.60	12	20.70	20.55	-1.8	11,583	-0.02%
2018/05/29	0	0.00	2	20.93	20.95	-2	11,488	-0.02%
2018/05/28	3	20.90	38	20.91	20.95	-35	11,623	-0.30%
2018/05/25	0	0.00	7	20.78	20.85	-7	11,844	-0.06%
2018/05/24	10.5	20.70	13	20.75	20.75	-2.5	11,927	-0.02%
2018/05/23	15	20.61	0.1	20.60	20.60	14.9	12,047	0.12%
2018/05/22	1	20.75	1	20.75	20.70	0	12,129	0.00%
2018/05/21	0	0.00	2	20.85	20.80	-2	12,281	-0.02%
2018/05/18	0	0.00	2	20.80	20.80	-2	12,497	-0.02%
2018/05/17	9	20.71	10.1	20.65	20.65	-1.1	12,745	-0.01%
2018/05/15	1	20.70	2	20.75	20.55	-1	13,080	-0.01%
2018/05/14	0	0.00	3	20.67	20.70	-3	13,806	-0.02%
2018/05/11	0	0.00	18	20.53	20.60	-18	13,895	-0.13%
2018/05/10	3	20.35	4	20.30	20.35	-1	13,823	-0.01%
2018/05/09	5	20.32	0	0.00	20.30	5	13,841	0.04%
2018/05/08	0	0.00	5	20.30	20.35	-5	13,913	-0.04%
2018/05/07	12	20.33	0	0.00	20.30	12	13,992	0.09%
2018/05/04	3	20.32	0	0.00	20.30	3	13,988	0.02%
2018/05/02	0	0.00	2	20.50	20.45	-2	14,052	-0.01%
2018/04/30	2	20.40	2	20.40	20.40	0	14,058	0.00%
2018/04/27	11	20.40	5	20.25	20.45	6	14,028	0.04%
2018/04/26	2	20.50	9	20.49	20.50	-7	13,954	-0.05%
2018/04/25	5	20.45	4.7	20.45	20.50	0.3	13,979	0.00%
2018/04/24	3	20.45	1	20.45	20.50	2	14,070	0.01%
2018/04/23	0	0.00	5	20.45	20.50	-5	14,225	-0.04%
2018/04/20	24	20.39	5	20.31	20.40	19	14,265	0.13%
2018/04/19	1	20.30	2	20.40	20.40	-1	14,392	-0.01%
2018/04/18	5	20.22	0.7	20.25	20.25	4.3	14,412	0.03%
2018/04/17	4	20.18	5	20.25	20.25	-1	14,531	-0.01%
2018/04/16	0	0.00	30	20.25	20.25	-30	14,616	-0.21%
2018/04/13	1	20.30	1	20.25	20.30	0	14,736	0.00%
2018/04/12	6	20.29	0	0.00	20.35	6	14,991	0.04%
2018/04/11	7	20.31	0.4	20.35	20.30	6.6	15,149	0.04%
2018/04/10	2	20.25	0	0.00	20.30	2	15,179	0.01%
2018/04/09	9	20.17	14.7	20.21	20.20	-5.7	15,205	-0.04%
2018/04/03	7	20.24	10	20.23	20.20	-3	15,129	-0.02%
2018/04/02	1	20.25	14	20.26	20.25	-13	15,180	-0.09%
2018/03/31	3	20.30	20	20.30	20.30	-17	15,155	-0.11%
2018/03/30	5	20.20	15	20.25	20.25	-10	15,169	-0.07%
2018/03/28	1	20.15	2	20.20	20.20	-1	14,917	-0.01%
2018/03/27	1	20.10	182	20.10	20.20	-181	14,848	-1.22%	大賣/鉅額交易
2018/03/26	4	20.01	55.4	20.00	20.05	-51.4	14,743	-0.35%
2018/03/23	18.5	20.03	20	20.03	20.05	-1.5	14,680	-0.01%
2018/03/22	1	20.10	1.3	20.11	20.15	-0.3	14,604	0.00%
2018/03/21	5	20.10	0	0.00	20.10	5	14,523	0.03%
2018/03/20	3	20.13	60	20.10	20.10	-57	14,697	-0.39%
2018/03/19	2	20.05	0.1	20.20	20.20	1.9	14,759	0.01%
2018/03/16	17	20.10	8	20.12	20.15	9	14,755	0.06%
2018/03/15	0	0.00	18	20.13	20.05	-18	14,458	-0.12%
2018/03/14	0	0.00	30	20.11	20.15	-30	14,458	-0.21%
2018/03/13	3.5	20.08	22	20.14	20.15	-18.5	14,528	-0.13%
2018/03/12	9	20.00	87	20.00	20.05	-78	14,424	-0.54%
2018/03/09	0	0.00	45	19.96	20.00	-45	14,647	-0.31%
2018/03/08	1	19.95	0	0.00	19.90	1	14,711	0.01%
2018/03/06	1	19.90	31	19.95	19.95	-30	14,871	-0.20%
2018/03/05	11.2	19.80	0	0.00	19.80	11.2	15,202	0.07%
2018/03/02	17	19.76	7	19.80	19.80	10	15,164	0.07%
2018/03/01	8	19.97	123.4	19.96	19.95	-115.4	15,094	-0.76%	大賣/鉅額交易
2018/02/27	2	20.00	20	20.10	20.00	-18	15,014	-0.12%
2018/02/26	11	20.00	10	20.00	20.10	1	14,821	0.01%
2018/02/23	29	19.98	23	20.00	19.90	6	14,730	0.04%
2018/02/22	25	19.65	15	19.85	19.85	10	14,828	0.07%
2018/02/21	21	19.65	41	19.70	19.75	-20	14,934	-0.13%
2018/02/12	68	19.46	0	0.00	19.45	68	14,828	0.46%
2018/02/09	20	19.46	0	0.00	19.45	20	14,731	0.14%
2018/02/08	36	19.69	2	19.65	19.70	34	14,738	0.23%
2018/02/07	8	19.71	22	19.80	19.65	-14	14,846	-0.09%
2018/02/06	81	19.55	16	19.60	19.50	65	14,673	0.44%
2018/02/05	4	20.04	49	19.96	20.10	-45	13,880	-0.32%
2018/02/02	1	20.15	0	0.00	20.15	1	13,758	0.01%
2018/02/01	1	20.15	39	20.15	20.15	-38	13,744	-0.28%
2018/01/31	1	19.95	20	20.00	20.15	-19	13,795	-0.14%
2018/01/30	0	0.00	56	20.11	20.05	-56	13,776	-0.41%
2018/01/29	1	20.10	13	20.14	20.20	-12	13,903	-0.09%
2018/01/26	2	20.08	10	20.10	20.05	-8	14,056	-0.06%
2018/01/25	0	0.00	46	20.10	20.10	-46	14,021	-0.33%
2018/01/24	7	19.91	0	0.00	20.00	7	14,001	0.05%
2018/01/23	55	19.95	2	19.95	20.00	53	14,034	0.38%
2018/01/22	30	20.00	0	20.00	20.00	30	14,205	0.21%
2018/01/19	2	20.00	7.3	20.00	20.05	-5.3	14,874	-0.04%
2018/01/18	80	20.07	7	20.06	20.05	73	15,315	0.48%
2018/01/17	9	20.02	15.1	20.05	20.05	-6.1	15,281	-0.04%
2018/01/15	4	19.94	5	19.95	20.00	-1	15,109	-0.01%
2018/01/12	51	19.85	0	0.00	19.85	51	15,158	0.34%
2018/01/11	1	19.85	8.5	19.82	19.85	-7.5	15,111	-0.05%
2018/01/10	2	19.80	24	19.85	19.85	-22	15,259	-0.14%
2018/01/09	8	19.83	2.7	19.85	19.85	5.3	15,173	0.03%
2018/01/08	90	19.81	120	19.80	19.85	-30	15,307	-0.20%	大賣/
2018/01/05	0	0.00	11	19.60	19.70	-11	15,164	-0.07%
2018/01/04	7.8	19.56	1	19.60	19.60	6.8	15,330	0.04%
2018/01/03	41.1	19.54	90	19.55	19.55	-49	15,580	-0.31%
2018/01/02	18	19.50	9	19.55	19.55	9	15,625	0.06%