第一金 (2892)-臺銀-高雄券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.75
漲跌
▲0.45
漲幅
+1.65%
成交量
17,617張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/12/03	0	0.00	18.2	27.65	27.75	-18.2	18,884	-0.10%
2024/12/02	19.2	27.38	0	0.00	27.30	19.2	18,774	0.10%
2024/11/29	7.5	27.23	1.3	27.29	27.20	6.2	18,586	0.03%
2024/11/28	3.7	27.45	15.2	27.46	27.45	-11.5	18,591	-0.06%
2024/11/27	11.2	27.73	204.5	27.65	27.50	-193.3	18,502	-1.04%	大賣/鉅額交易
2024/11/26	4.2	27.68	0.5	27.70	27.65	3.7	18,363	0.02%
2024/11/25	13.1	27.59	8.3	27.70	27.85	4.8	18,333	0.03%
2024/11/22	4.2	27.55	6	27.68	27.65	-1.8	17,750	-0.01%
2024/11/21	4	27.41	44	27.44	27.60	-40	17,667	-0.23%
2024/11/20	11.2	27.69	221	27.80	27.60	-209.9	17,502	-1.20%	大賣/鉅額交易
2024/11/19	43	27.88	90.5	27.84	27.95	-47.5	17,178	-0.28%
2024/11/18	74	27.50	137.3	27.54	27.65	-63.2	16,318	-0.39%	大賣/
2024/11/15	11.4	27.23	219.4	27.09	27.30	-208	15,690	-1.33%	大賣/鉅額交易
2024/11/14	136.6	26.33	10.1	26.42	26.20	126.4	15,041	0.84%	大買/鉅額交易
2024/11/13	51.8	26.47	17.1	26.71	26.60	34.7	14,887	0.23%
2024/11/12	137.2	26.53	14.1	26.45	26.50	123.1	14,595	0.84%	大買/鉅額交易
2024/11/11	24.1	26.74	2	26.80	26.75	22.1	14,234	0.16%
2024/11/08	47.2	26.81	0	0.00	26.80	47.2	14,328	0.33%
2024/11/07	51.4	26.83	0.4	26.95	26.80	51.1	14,622	0.35%
2024/11/06	21.1	26.94	8.9	27.01	26.90	12.2	15,006	0.08%
2024/11/05	3.5	27.00	1	27.05	27.10	2.4	15,478	0.02%
2024/11/04	26	27.14	20.4	27.06	27.10	5.6	15,955	0.03%
2024/11/01	61.5	26.79	77.1	27.02	27.00	-15.6	16,582	-0.09%
2024/10/30	36	26.98	23	27.14	27.15	13	16,516	0.08%
2024/10/29	65.5	26.98	3	27.05	27.10	62.5	16,598	0.38%
2024/10/28	20.4	27.07	2.1	27.35	27.35	18.3	16,654	0.11%
2024/10/25	7	27.13	0.2	27.26	27.35	6.8	16,774	0.04%
2024/10/24	18.7	27.07	29	27.10	27.25	-10.3	17,001	-0.06%
2024/10/23	63.2	27.16	0.2	27.20	27.15	63	17,176	0.37%
2024/10/22	1	27.35	4.8	27.27	27.50	-3.8	17,223	-0.02%
2024/10/21	5.9	27.29	9	27.43	27.25	-3.1	17,241	-0.02%
2024/10/18	1	27.25	50.6	27.42	27.60	-49.6	17,317	-0.29%
2024/10/17	12.4	27.08	11.3	27.08	27.15	1.1	17,415	0.01%
2024/10/16	17.1	27.07	3.5	27.20	27.05	13.6	17,461	0.08%
2024/10/15	14	27.04	5.8	27.18	27.35	8.2	17,420	0.05%
2024/10/14	16.9	26.97	5.1	26.94	26.90	11.8	17,329	0.07%
2024/10/11	23.4	26.95	1.6	27.01	26.85	21.8	17,427	0.13%
2024/10/09	179.9	26.83	0	0.00	26.80	179.9	17,567	1.02%	大買/鉅額交易
2024/10/08	53.8	26.89	0	27.00	26.95	53.8	17,498	0.31%
2024/10/07	221.4	27.05	2.6	27.06	27.05	218.8	17,399	1.26%	大買/鉅額交易
2024/10/04	38.5	27.05	0	0.00	27.20	38.5	17,263	0.22%
2024/10/01	91.5	27.25	0.6	27.30	27.25	90.9	17,047	0.53%
2024/09/30	23.1	27.48	1	27.60	27.40	22.1	17,127	0.13%
2024/09/27	4.3	27.70	62.2	27.80	27.80	-57.9	17,158	-0.34%
2024/09/26	3	27.72	36.2	27.79	27.80	-33.2	17,137	-0.19%
2024/09/25	6.6	27.59	104.4	27.61	27.70	-97.8	17,052	-0.57%	大賣/
2024/09/24	2.4	27.40	18	27.55	27.55	-15.6	17,032	-0.09%
2024/09/23	14.5	27.34	5.6	27.35	27.35	8.9	17,044	0.05%
2024/09/20	1.8	27.36	11.5	27.37	27.30	-9.6	17,054	-0.06%
2024/09/19	1.7	27.23	4.5	27.22	27.20	-2.8	16,754	-0.02%
2024/09/18	13	27.23	24.9	27.23	27.15	-11.9	16,790	-0.07%
2024/09/16	4.4	27.19	19.7	27.32	27.35	-15.3	17,042	-0.09%
2024/09/13	6	27.20	3	27.27	27.25	3	17,124	0.02%
2024/09/12	4.3	27.14	17	27.36	27.40	-12.7	17,232	-0.07%
2024/09/11	6.8	27.13	0	0.00	27.00	6.8	17,138	0.04%
2024/09/10	7	27.16	237	27.25	27.30	-230	17,075	-1.35%	大賣/鉅額交易
2024/09/09	12.7	26.81	0.7	26.86	26.95	12	16,874	0.07%
2024/09/06	0.8	26.97	0.4	27.00	27.05	0.4	16,808	0.00%
2024/09/05	7.9	26.81	10.8	26.90	26.85	-2.9	16,817	-0.02%
2024/09/04	59.6	26.64	2	26.98	26.70	57.6	16,875	0.34%
2024/09/03	36.2	27.00	2	27.05	26.95	34.2	16,686	0.21%
2024/09/02	12.5	27.25	12	27.25	27.20	0.5	16,748	0.00%
2024/08/30	1.7	27.11	4.1	27.25	27.25	-2.4	16,856	-0.01%
2024/08/29	24.5	27.10	0.1	27.30	27.05	24.4	16,741	0.15%
2024/08/28	10.6	27.11	0.4	27.25	27.20	10.2	16,786	0.06%
2024/08/27	35	27.16	14	27.20	27.15	21	17,616	0.12%
2024/08/26	2.5	27.38	31.6	27.44	27.45	-29.1	17,847	-0.16%
2024/08/23	2.1	27.13	1	27.20	27.10	1.1	18,180	0.01%
2024/08/22	6.6	27.14	8	27.19	27.25	-1.4	18,239	-0.01%
2024/08/21	8.4	27.02	14	27.11	27.20	-5.7	18,507	-0.03%
2024/08/20	1.3	27.05	1.1	27.07	27.15	0.1	18,753	0.00%
2024/08/19	25.1	26.85	2.9	26.91	26.85	22.2	19,222	0.12%
2024/08/16	1.1	27.00	15.7	27.04	26.85	-14.6	19,506	-0.07%
2024/08/15	79.6	26.69	6	27.13	26.55	73.6	19,929	0.37%
2024/08/14	66.3	27.03	3.1	27.02	27.00	63.2	20,630	0.31%
2024/08/13	248.9	27.00	3.6	26.97	26.80	245.3	21,049	1.17%	大買/鉅額交易
2024/08/12	19.3	27.04	24.1	27.06	27.00	-4.9	21,062	-0.02%
2024/08/09	34.2	26.92	114	26.92	26.85	-79.8	21,000	-0.38%	大賣/
2024/08/08	74	26.51	33.1	26.47	26.40	40.9	20,644	0.20%
2024/08/07	22.9	28.24	14.5	28.34	28.25	8.4	20,144	0.04%
2024/08/06	76.2	27.95	43.2	28.04	28.20	33.1	19,803	0.17%
2024/08/05	70.9	28.02	28.2	28.08	28.05	42.7	19,387	0.22%
2024/08/02	39.7	29.04	9	29.08	29.10	30.7	18,926	0.16%
2024/08/01	18.1	29.43	33.5	29.38	29.45	-15.4	18,749	-0.08%
2024/07/31	7	29.34	22.4	29.29	29.35	-15.4	18,893	-0.08%
2024/07/30	9.6	29.22	133.4	29.23	29.35	-123.8	18,731	-0.66%	大賣/鉅額交易
2024/07/29	19	29.50	11.1	29.48	29.50	8	18,681	0.04%
2024/07/26	1.5	29.17	26	29.22	29.30	-24.5	18,481	-0.13%
2024/07/23	14	29.16	21.1	29.28	29.30	-7.1	18,502	-0.04%
2024/07/22	20	28.76	34.6	28.94	29.00	-14.6	18,451	-0.08%
2024/07/19	23	28.93	38	29.14	29.15	-15	18,409	-0.08%
2024/07/18	1	29.15	60	29.16	29.40	-59	18,229	-0.32%
2024/07/17	16.8	28.91	62.1	28.99	29.00	-45.3	17,927	-0.25%
2024/07/16	4.3	28.92	26.8	29.06	29.00	-22.5	17,916	-0.13%
2024/07/15	7	28.91	88.7	28.95	29.00	-81.7	18,134	-0.45%
2024/07/12	24.4	28.81	8.4	28.84	28.90	16	18,097	0.09%
2024/07/11	12.2	28.80	70	28.81	28.85	-57.8	18,034	-0.32%
2024/07/10	22.9	28.70	3.4	28.81	28.75	19.5	18,260	0.11%
2024/07/09	5.4	28.62	32.5	28.64	28.65	-27	18,170	-0.15%
2024/07/08	3.7	28.65	15.4	28.65	28.65	-11.7	18,107	-0.06%
2024/07/05	0.7	28.51	1.1	28.60	28.60	-0.4	18,089	0.00%
2024/07/04	0.2	28.52	5.1	28.52	28.60	-4.9	18,172	-0.03%
2024/07/03	1.2	28.04	15	28.24	28.45	-13.8	18,068	-0.08%
2024/07/02	3.1	27.87	3	28.03	28.00	0.1	17,911	0.00%
2024/07/01	0	0.00	1.7	28.12	28.00	-1.7	18,108	-0.01%
2024/06/28	5	28.00	22.6	28.10	28.10	-17.6	18,137	-0.10%
2024/06/27	2	27.83	2	28.00	28.00	0	18,052	0.00%
2024/06/26	4	28.00	0	0.00	28.00	4	18,086	0.02%
2024/06/25	8.2	28.11	16.4	28.28	28.20	-8.2	18,086	-0.05%
2024/06/24	0.2	27.93	0.9	27.95	28.15	-0.7	18,037	0.00%
2024/06/21	9	28.00	1	28.00	28.00	8	17,998	0.04%
2024/06/20	6.1	28.00	0.2	28.05	28.10	5.9	17,764	0.03%
2024/06/19	35	28.18	9	28.19	28.10	26	17,778	0.15%
2024/06/18	0	0.00	30	28.00	28.10	-30	17,832	-0.17%
2024/06/17	0	28.00	18	28.04	27.95	-18	17,950	-0.10%
2024/06/14	0	0.00	0.1	27.85	27.95	-0.1	17,971	0.00%
2024/06/13	0	27.85	4	27.85	27.80	-4	18,027	-0.02%
2024/06/12	2	27.78	0.1	27.80	27.70	1.9	18,487	0.01%
2024/06/11	3	27.90	1	27.80	27.80	2	18,774	0.01%
2024/06/07	1.6	27.69	14.1	27.74	27.80	-12.4	18,801	-0.07%
2024/06/06	26	27.51	4	27.60	27.50	22	18,763	0.12%
2024/06/05	16.4	27.56	5	27.55	27.45	11.4	18,680	0.06%
2024/06/04	10.8	27.45	7.1	27.54	27.45	3.7	18,695	0.02%
2024/06/03	5.2	27.53	2	27.60	27.55	3.2	18,652	0.02%
2024/05/31	3	27.53	12	27.57	27.50	-9	18,618	-0.05%
2024/05/30	11.3	27.40	3	27.30	27.30	8.3	17,908	0.05%
2024/05/29	43.1	27.79	0	0.00	27.60	43.1	17,838	0.24%
2024/05/28	5.2	28.15	6.6	28.18	28.05	-1.4	17,463	-0.01%
2024/05/27	12.6	28.15	10	28.19	28.30	2.6	17,715	0.01%
2024/05/24	5.4	28.26	1	28.35	28.20	4.4	17,476	0.03%
2024/05/23	4.3	28.15	1.2	28.33	28.95	3.1	17,302	0.02%
2024/05/22	2.1	28.20	1.4	28.34	28.50	0.7	16,734	0.00%
2024/05/21	8.7	28.21	5.8	28.47	28.35	2.8	16,388	0.02%
2024/05/20	4.4	28.56	31.5	28.67	28.90	-27.2	15,840	-0.17%
2024/05/17	1.6	27.91	65.1	27.96	28.05	-63.5	14,951	-0.42%
2024/05/16	0.1	27.75	5	27.85	27.75	-4.9	14,519	-0.03%
2024/05/15	1	27.70	3	27.65	27.60	-2	14,407	-0.01%
2024/05/14	5.1	27.59	1	27.45	27.40	4.1	14,495	0.03%
2024/05/13	12.2	27.72	1	27.65	27.80	11.1	14,403	0.08%
2024/05/10	14	27.86	5	27.89	27.90	9	14,308	0.06%
2024/05/09	13.2	27.76	0	0.00	27.75	13.2	14,213	0.09%
2024/05/08	5	27.80	6	27.96	28.00	-1	14,187	-0.01%
2024/05/07	10.4	27.95	2.3	27.82	27.80	8.2	14,080	0.06%
2024/05/06	27	27.86	23.9	27.85	27.90	3.1	14,004	0.02%
2024/05/03	0	0.00	27	27.50	27.40	-27	13,683	-0.20%
2024/05/02	11	27.40	21	27.50	27.35	-10	13,648	-0.07%
2024/04/30	8	27.44	1	27.45	27.35	7	13,538	0.05%
2024/04/29	14	27.25	58.4	27.40	27.50	-44.4	13,486	-0.33%
2024/04/26	29.4	26.93	2.1	27.00	26.95	27.3	13,225	0.21%
2024/04/25	14.4	26.95	4.7	26.96	26.90	9.7	13,260	0.07%
2024/04/24	2	27.20	0	0.00	27.20	2	13,199	0.02%
2024/04/23	100.5	27.05	1.2	27.09	27.15	99.3	13,552	0.73%
2024/04/22	0.3	26.95	11.3	27.06	27.10	-11	13,709	-0.08%
2024/04/19	22.5	26.61	22.8	26.70	26.65	-0.3	13,683	0.00%
2024/04/18	1.2	26.99	4.4	26.94	26.90	-3.2	13,366	-0.02%
2024/04/17	12	26.81	25	26.96	26.90	-13	13,304	-0.10%
2024/04/16	32.2	26.87	1	26.80	26.75	31.2	13,255	0.24%
2024/04/15	1.2	27.18	1	27.40	27.20	0.2	12,912	0.00%
2024/04/12	7.4	27.29	1	27.25	27.35	6.4	12,922	0.05%
2024/04/11	1.2	27.37	1.1	27.45	27.45	0.1	12,870	0.00%
2024/04/10	12	27.50	6	27.51	27.50	6	12,862	0.05%
2024/04/09	0	0.00	4	27.50	27.55	-4	12,897	-0.03%
2024/04/08	0	0.00	4	27.48	27.45	-4	12,933	-0.03%
2024/04/03	28.2	27.23	2.1	27.38	27.15	26.2	12,931	0.20%
2024/04/02	2.1	27.60	1.2	27.70	27.75	0.9	12,738	0.01%
2024/04/01	3.9	27.85	3.1	27.75	27.75	0.8	12,763	0.01%
2024/03/29	3.9	27.71	3	27.75	27.70	0.9	12,727	0.01%
2024/03/28	3	27.53	1	27.60	27.60	2	12,575	0.02%
2024/03/27	1.1	27.70	1.2	27.76	27.70	-0.1	12,472	0.00%
2024/03/26	0.7	27.66	4	27.79	27.80	-3.3	12,502	-0.03%
2024/03/25	2	27.55	14.1	27.66	27.70	-12.1	12,610	-0.10%
2024/03/22	6.3	27.51	11.1	27.50	27.60	-4.8	12,632	-0.04%
2024/03/20	3	27.23	12	27.20	27.20	-9	12,578	-0.07%
2024/03/19	6	27.38	0	0.00	27.35	6	12,480	0.05%
2024/03/18	2	27.48	1.8	27.48	27.45	0.2	12,439	0.00%
2024/03/15	10	27.51	2	27.60	27.60	8	12,363	0.06%
2024/03/14	7.5	27.47	43.1	27.56	27.65	-35.6	11,837	-0.30%
2024/03/13	33	27.14	4	27.19	27.25	29	11,503	0.25%
2024/03/12	0.2	27.08	2.5	27.05	27.05	-2.3	11,330	-0.02%
2024/03/11	0.1	27.10	4.4	27.07	27.05	-4.3	11,319	-0.04%
2024/03/08	1	27.15	0.1	27.05	27.10	0.9	11,310	0.01%
2024/03/07	2.9	26.99	1.5	27.07	27.00	1.4	11,333	0.01%
2024/03/06	0.1	27.00	4.5	27.07	27.10	-4.4	11,411	-0.04%
2024/03/05	41.3	26.93	6	26.99	26.90	35.3	11,789	0.30%
2024/03/04	6	26.93	37	27.00	26.95	-31	11,792	-0.26%
2024/03/01	1.1	27.01	0.1	27.15	27.05	1.1	11,812	0.01%
2024/02/29	1.2	26.96	4	26.91	27.10	-2.7	11,947	-0.02%
2024/02/27	3.5	26.97	1	27.00	26.90	2.5	11,741	0.02%
2024/02/26	26	26.95	1	27.06	26.90	25	11,702	0.21%
2024/02/23	3	27.20	0.7	27.21	27.15	2.3	11,600	0.02%
2024/02/22	6	27.27	25.5	27.20	27.25	-19.5	11,877	-0.16%
2024/02/21	19.1	27.18	1	27.21	27.20	18.1	11,862	0.15%
2024/02/20	0	0.00	45.1	27.41	27.40	-45.1	11,915	-0.38%
2024/02/19	4	27.10	11.1	27.10	27.20	-7.1	12,068	-0.06%
2024/02/15	6	26.79	62.6	26.76	26.75	-56.6	12,089	-0.47%
2024/02/05	2.6	26.84	0.2	26.90	26.80	2.4	11,901	0.02%
2024/02/02	3	26.92	0	0.00	27.00	3	11,830	0.03%
2024/02/01	1	26.85	0.1	26.85	26.90	0.9	11,822	0.01%
2024/01/31	2	26.63	2	26.60	26.60	0	11,711	0.00%
2024/01/30	11.4	26.56	0.3	26.85	26.50	11.1	11,655	0.10%
2024/01/29	20.3	26.85	1	26.80	26.80	19.3	11,718	0.17%
2024/01/26	0	0.00	1.3	26.76	26.85	-1.3	11,764	-0.01%
2024/01/25	2.1	26.58	0	0.00	26.65	2.1	11,726	0.02%
2024/01/24	2	26.50	0	0.00	26.60	2	11,714	0.02%
2024/01/23	1	26.55	2	26.53	26.50	-1	11,731	-0.01%
2024/01/22	11	26.45	1.1	26.58	26.40	9.9	11,756	0.08%
2024/01/19	95.2	26.15	0.2	26.50	26.45	95	11,730	0.81%
2024/01/18	27	26.30	1	26.25	26.20	26	11,764	0.22%
2024/01/17	20	26.22	2	26.28	26.10	18	11,754	0.15%
2024/01/16	10.9	26.58	0	0.00	26.50	10.9	11,459	0.10%
2024/01/15	35.1	26.88	12.6	26.98	26.80	22.4	11,258	0.20%
2024/01/12	24.4	26.90	0.2	27.00	26.90	24.2	11,395	0.21%
2024/01/11	4	27.09	27.2	26.91	27.05	-23.2	11,438	-0.20%
2024/01/10	2	26.90	1.2	27.06	26.90	0.8	11,439	0.01%
2024/01/09	4	27.08	0	0.00	27.05	4	11,468	0.03%
2024/01/08	2	27.00	4	27.25	27.25	-2	11,481	-0.02%
2024/01/05	1	27.00	8.3	27.14	27.00	-7.3	11,476	-0.06%
2024/01/04	0	0.00	1	27.10	27.00	-1	11,549	-0.01%
2024/01/03	14.4	27.01	21.1	26.96	27.00	-6.8	11,752	-0.06%
2024/01/02	5	27.28	12.8	27.36	27.25	-7.8	11,700	-0.07%
2023/12/29	1	27.35	2	27.30	27.40	-1	11,710	-0.01%
2023/12/28	0	0.00	22.3	27.36	27.45	-22.3	11,986	-0.19%
2023/12/27	1.1	27.05	2.5	27.10	27.20	-1.4	11,954	-0.01%
2023/12/26	15.1	26.99	0	0.00	27.00	15.1	11,949	0.13%
2023/12/25	2.4	26.76	1.1	26.71	26.85	1.3	11,980	0.01%
2023/12/22	6	26.79	6.5	26.80	26.75	-0.5	12,098	0.00%
2023/12/21	5.3	26.79	2	26.75	26.80	3.3	12,206	0.03%
2023/12/20	16.4	26.98	2	27.00	26.90	14.4	12,190	0.12%
2023/12/19	11.3	27.24	1	27.25	27.20	10.3	12,031	0.09%
2023/12/18	1	27.40	5	27.50	27.50	-4	12,109	-0.03%
2023/12/15	0.3	27.50	48.2	27.59	27.35	-47.9	12,182	-0.39%
2023/12/14	1	27.40	2.1	27.65	27.60	-1.1	11,961	-0.01%
2023/12/13	10.3	27.31	1	27.48	27.40	9.3	11,858	0.08%
2023/12/11	3	27.48	2.2	27.50	27.55	0.8	12,210	0.01%
2023/12/08	0	0.00	0.5	27.55	27.60	-0.5	12,224	0.00%
2023/12/07	0.5	27.54	0	0.00	27.45	0.5	12,328	0.00%
2023/12/06	1	27.65	2	27.40	27.60	-1	12,344	-0.01%
2023/12/05	7.1	27.23	0	0.00	27.35	7.1	12,239	0.06%
2023/12/04	13.1	27.32	0	0.00	27.35	13.1	12,220	0.11%
2023/12/01	25.8	27.45	0.1	27.75	27.35	25.7	12,174	0.21%
2023/11/30	0.2	27.65	0	0.00	27.70	0.2	12,014	0.00%
2023/11/29	1	27.85	8	27.76	27.50	-7	11,585	-0.06%
2023/11/28	0.3	27.80	0.9	27.75	27.60	-0.7	11,458	-0.01%
2023/11/27	5.1	27.71	0	0.00	27.45	5.1	11,698	0.04%
2023/11/24	1	27.70	6.3	27.67	27.65	-5.3	11,623	-0.05%
2023/11/22	1	27.65	2	27.78	27.70	-1	11,480	-0.01%
2023/11/21	0	0.00	21.1	27.67	27.85	-21.1	11,594	-0.18%
2023/11/20	12.2	27.33	0	0.00	27.45	12.2	11,446	0.11%
2023/11/17	2	27.50	5	27.65	27.55	-3	11,503	-0.03%
2023/11/16	0	0.00	9.6	27.33	27.50	-9.6	11,395	-0.08%
2023/11/15	0	0.00	4.1	27.10	27.15	-4.1	11,271	-0.04%
2023/11/14	3	26.85	3	26.85	26.95	0	11,277	0.00%
2023/11/13	0.1	26.90	1	26.90	26.90	-0.9	11,486	-0.01%
2023/11/10	5.5	26.77	1.1	26.85	26.85	4.4	11,695	0.04%
2023/11/09	1.1	26.85	0	0.00	26.80	1.1	11,906	0.01%
2023/11/08	0.2	26.85	0	0.00	26.85	0.2	12,160	0.00%
2023/11/07	0.1	26.85	4	26.81	26.85	-3.9	12,848	-0.03%
2023/11/06	1	26.89	7.7	26.83	26.90	-6.7	13,334	-0.05%
2023/11/03	5	26.60	9	26.58	26.70	-4	13,520	-0.03%
2023/11/01	6.1	26.08	4.9	26.13	26.15	1.2	13,861	0.01%
2023/10/31	1	25.90	0	0.00	25.90	1	14,169	0.01%
2023/10/30	3.1	25.91	1	26.05	25.90	2.1	14,466	0.01%
2023/10/27	6	25.98	1.1	26.10	26.00	4.9	14,522	0.03%
2023/10/26	20.4	25.86	4.8	25.89	25.85	15.6	14,678	0.11%
2023/10/25	5.1	26.03	0	0.00	25.95	5.1	14,611	0.03%
2023/10/24	30.2	26.00	0.7	26.05	26.00	29.5	14,735	0.20%
2023/10/23	21.4	26.08	0	0.00	26.00	21.4	14,869	0.14%
2023/10/20	10.5	26.12	0.9	26.30	26.20	9.6	14,880	0.06%
2023/10/19	6.4	26.43	0	26.65	26.40	6.4	14,692	0.04%
2023/10/18	6.1	26.60	5.5	26.65	26.70	0.6	14,710	0.00%
2023/10/17	7.1	26.59	0	26.70	26.65	7.1	14,709	0.05%
2023/10/16	5	26.67	0	0.00	26.75	5	14,736	0.03%
2023/10/13	4.1	26.73	11.8	26.84	26.70	-7.7	14,838	-0.05%
2023/10/12	0.2	26.85	22.4	26.88	27.00	-22.2	14,904	-0.15%
2023/10/11	1.1	26.48	19.1	26.75	26.85	-17.9	14,925	-0.12%
2023/10/06	0.2	26.53	0.9	26.50	26.55	-0.8	14,759	-0.01%
2023/10/05	60.4	26.30	10.9	26.30	26.20	49.5	14,787	0.33%
2023/10/04	64.2	26.08	0	0.00	26.00	64.2	14,770	0.43%
2023/10/03	3.4	26.44	0.9	26.50	26.40	2.5	14,554	0.02%
2023/10/02	8.7	26.52	1.7	26.60	26.55	7	14,675	0.05%
2023/09/28	2	26.52	1.8	26.50	26.55	0.2	14,899	0.00%
2023/09/27	50.3	26.46	0.5	26.50	26.50	49.8	14,900	0.33%
2023/09/26	12.5	26.56	1.8	26.58	26.55	10.7	14,850	0.07%
2023/09/25	6	26.74	10	26.70	26.90	-4	14,744	-0.03%
2023/09/22	14.2	26.57	13.5	26.61	26.65	0.7	14,802	0.01%
2023/09/21	31.8	26.64	8.3	26.61	26.55	23.6	14,822	0.16%
2023/09/20	2.1	26.94	0.2	27.00	27.00	1.9	14,912	0.01%
2023/09/19	1.1	27.05	18	27.10	27.10	-16.9	14,854	-0.11%
2023/09/18	1.2	27.00	8.1	26.99	27.00	-6.9	14,960	-0.05%
2023/09/15	23.9	26.84	0	0.00	26.90	23.9	15,054	0.16%
2023/09/14	1.2	26.97	15.3	26.95	27.10	-14.1	14,807	-0.10%
2023/09/13	3.3	26.66	0	0.00	26.75	3.3	14,706	0.02%
2023/09/12	0.3	26.70	8	26.70	26.75	-7.7	14,916	-0.05%
2023/09/11	51.4	26.50	0	0.00	26.60	51.4	14,954	0.34%
2023/09/08	11.5	26.55	1	26.55	26.55	10.5	14,958	0.07%
2023/09/07	104.2	26.45	0	0.00	26.45	104.2	15,063	0.69%	大買/鉅額交易
2023/09/06	10.5	26.45	0	0.00	26.40	10.5	15,125	0.07%
2023/09/05	6.3	26.59	0	0.00	26.60	6.3	15,065	0.04%
2023/09/04	0.4	26.60	4	26.55	26.60	-3.6	15,105	-0.02%
2023/09/01	0.9	26.60	6	26.64	26.45	-5.1	15,193	-0.03%
2023/08/31	47.5	26.42	0	0.00	26.30	47.5	15,220	0.31%
2023/08/30	5.2	26.70	3	26.72	26.70	2.2	14,856	0.02%
2023/08/29	11.2	26.50	0	0.00	26.70	11.2	14,995	0.07%
2023/08/28	0.3	26.57	5	26.60	26.55	-4.7	15,349	-0.03%
2023/08/25	13.8	26.42	0	0.00	26.25	13.8	16,008	0.09%
2023/08/24	10.8	26.47	0.1	26.50	26.45	10.7	16,016	0.07%
2023/08/23	3.4	26.33	1	26.40	26.30	2.4	15,980	0.01%
2023/08/22	3.7	26.25	0	0.00	26.25	3.7	15,982	0.02%
2023/08/21	9.2	26.25	0	0.00	26.25	9.2	16,085	0.06%
2023/08/18	4.9	26.30	7	26.38	26.20	-2.2	16,093	-0.01%
2023/08/17	28.2	25.93	2	26.10	26.10	26.2	16,002	0.16%
2023/08/16	26.6	26.11	11	26.01	26.10	15.6	15,857	0.10%
2023/08/15	41	26.63	1	26.75	26.50	40	15,730	0.25%
2023/08/14	50.7	26.87	4	26.78	26.85	46.7	15,664	0.30%
2023/08/11	132.2	27.44	1.9	27.45	27.20	130.3	15,622	0.83%	大買/鉅額交易
2023/08/10	18.8	29.13	31.5	29.16	29.25	-12.7	14,981	-0.08%
2023/08/09	6.9	29.02	2.1	29.12	29.15	4.8	14,518	0.03%
2023/08/08	3.4	28.89	0	0.00	28.85	3.4	14,259	0.02%
2023/08/07	7.3	28.86	12	29.03	28.95	-4.8	14,089	-0.03%
2023/08/04	3.7	28.77	5	28.85	28.75	-1.3	13,884	-0.01%
2023/08/02	8.5	28.96	0	0.00	28.90	8.5	13,674	0.06%
2023/08/01	1.9	29.14	16	29.06	29.25	-14.1	13,459	-0.10%
2023/07/31	1.3	29.01	2.4	29.18	29.05	-1.1	13,406	-0.01%
2023/07/28	11.3	28.75	0.4	28.80	28.80	11	13,397	0.08%
2023/07/27	0.3	28.75	3.2	28.75	28.70	-2.9	13,514	-0.02%
2023/07/26	0	0.00	35.9	28.62	28.70	-35.9	13,506	-0.27%
2023/07/25	0	0.00	2	28.20	28.35	-2	13,371	-0.01%
2023/07/24	2	28.05	0	0.00	28.05	2	13,347	0.01%
2023/07/21	6.1	28.14	0	0.00	28.20	6.1	13,466	0.05%
2023/07/20	0.1	28.25	1	28.30	28.30	-0.9	13,569	-0.01%
2023/07/19	5.5	28.21	3.5	28.27	28.15	2	13,525	0.01%
2023/07/18	6	28.38	8	28.38	28.30	-2	13,445	-0.01%
2023/07/17	1	28.20	4	28.26	28.25	-3	13,284	-0.02%
2023/07/14	2	28.03	30.7	28.07	28.15	-28.7	13,188	-0.22%
2023/07/13	1	28.00	11	27.90	27.90	-10	13,078	-0.08%
2023/07/12	10	27.58	9	27.77	27.90	1	13,048	0.01%
2023/07/11	2.4	27.66	27	27.80	27.80	-24.7	13,029	-0.19%
2023/07/10	5.1	27.24	1.9	27.36	27.30	3.2	12,990	0.02%
2023/07/07	16.8	27.19	0	0.00	27.20	16.8	12,914	0.13%
2023/07/06	22.4	27.58	0	0.00	27.40	22.4	12,789	0.18%
2023/07/05	7	27.79	0	0.00	27.80	7	12,500	0.06%
2023/07/04	2.2	27.68	4	27.70	27.80	-1.8	12,439	-0.01%
2023/07/03	3.1	27.70	0	0.00	27.70	3.1	12,482	0.02%
2023/06/30	2.1	27.58	5	27.60	27.65	-2.9	12,546	-0.02%
2023/06/29	22.3	27.64	2	27.70	27.70	20.3	12,489	0.16%
2023/06/28	56.2	27.60	0	0.00	27.65	56.2	12,480	0.45%
2023/06/27	3.1	27.70	1	27.90	27.70	2.1	12,251	0.02%
2023/06/26	14.3	27.67	1	27.70	27.75	13.3	12,265	0.11%
2023/06/21	3	27.70	30.1	27.87	27.90	-27.1	12,181	-0.22%
2023/06/20	2.1	27.71	6.4	27.71	27.80	-4.3	12,192	-0.04%
2023/06/19	14.1	27.61	5.8	27.67	27.80	8.3	12,148	0.07%
2023/06/16	3.3	27.71	0.5	27.78	27.60	2.8	12,157	0.02%
2023/06/15	32.6	27.76	0	0.00	27.70	32.6	12,060	0.27%
2023/06/14	15.4	27.85	0	0.00	27.85	15.4	12,098	0.13%
2023/06/13	2	27.93	5	28.00	27.90	-3	12,293	-0.02%
2023/06/12	8	27.95	20	28.00	27.90	-12	12,397	-0.10%
2023/06/09	14.1	27.94	1	27.95	27.95	13.1	12,589	0.10%
2023/06/08	10.9	27.86	17.2	27.95	27.95	-6.3	12,812	-0.05%
2023/06/07	2	27.85	12.1	27.90	27.90	-10.1	12,920	-0.08%
2023/06/06	18	27.79	6	27.78	27.75	12	12,970	0.09%
2023/06/05	3	27.83	63.2	27.80	27.75	-60.2	12,977	-0.46%
2023/06/02	13.6	27.63	2	27.55	27.60	11.6	12,869	0.09%
2023/06/01	22.4	27.69	0	0.00	27.65	22.4	12,829	0.17%
2023/05/31	5	27.93	7	28.09	28.10	-2	12,634	-0.02%
2023/05/30	2	28.00	12	28.05	28.10	-10	12,213	-0.08%
2023/05/29	2	27.83	50	27.89	28.00	-48	12,487	-0.38%
2023/05/26	1.8	27.69	2	27.75	27.75	-0.2	13,131	0.00%
2023/05/25	11.1	27.74	1.8	27.79	27.75	9.3	13,228	0.07%
2023/05/24	8.1	27.85	3	27.83	28.00	5.1	13,321	0.04%
2023/05/23	0.3	28.05	14	28.09	28.15	-13.7	13,239	-0.10%
2023/05/22	0.9	28.09	22	28.08	28.00	-21.1	13,275	-0.16%
2023/05/19	0	0.00	5.5	28.06	28.10	-5.5	13,337	-0.04%
2023/05/18	7.1	27.90	2.1	28.02	28.05	5	13,359	0.04%
2023/05/17	28.3	27.79	50	27.87	27.90	-21.7	13,333	-0.16%
2023/05/16	0.1	27.50	5	27.52	27.55	-4.9	13,251	-0.04%
2023/05/15	0	0.00	1	27.40	27.40	-1	13,290	-0.01%
2023/05/12	19	27.25	0	0.00	27.25	19	13,371	0.14%
2023/05/11	7.5	27.50	0	0.00	27.50	7.5	13,383	0.06%
2023/05/10	0	27.55	0	0.00	27.50	0	13,390	0.00%
2023/05/09	0	0.00	10	27.48	27.55	-10	13,446	-0.07%
2023/05/08	0	0.00	20	27.32	27.40	-20	13,541	-0.15%
2023/05/05	0	27.05	1	27.00	27.10	-1	13,588	-0.01%
2023/05/04	1	26.95	3	27.00	27.05	-2	13,797	-0.01%
2023/05/03	14	26.94	11.1	26.91	26.95	2.9	13,896	0.02%
2023/05/02	0.1	27.20	6.6	27.19	27.20	-6.5	14,475	-0.04%
2023/04/28	11.1	27.04	12	27.05	27.10	-0.9	15,051	-0.01%
2023/04/27	3	26.92	0	0.00	27.00	3	15,111	0.02%
2023/04/26	1	26.85	32.3	26.94	27.05	-31.3	15,197	-0.21%
2023/04/25	2.8	26.92	12.1	27.00	26.90	-9.3	15,143	-0.06%
2023/04/24	0.1	26.90	1.5	26.90	26.95	-1.4	15,189	-0.01%
2023/04/21	0	0.00	30.6	26.82	26.90	-30.6	15,471	-0.20%
2023/04/20	0	0.00	21	26.84	26.80	-21	15,606	-0.13%
2023/04/19	1	26.90	21.1	26.85	26.85	-20.1	15,900	-0.13%
2023/04/18	1.1	26.75	3	26.78	26.90	-1.9	15,936	-0.01%
2023/04/17	1	26.75	0	0.00	26.75	1	16,033	0.01%
2023/04/14	1.1	26.80	25	26.73	26.85	-23.9	16,040	-0.15%
2023/04/13	0	0.00	4.2	26.75	26.75	-4.2	16,146	-0.03%
2023/04/12	1	26.60	0	0.00	26.70	1	16,240	0.01%
2023/04/11	0.7	26.63	0.4	26.55	26.65	0.3	16,365	0.00%
2023/04/10	0	0.00	5	26.50	26.55	-5	16,346	-0.03%
2023/04/07	0	0.00	1.1	26.63	26.50	-1.1	16,357	-0.01%
2023/03/31	0	0.00	10	26.49	26.45	-10	16,314	-0.06%
2023/03/30	1	26.40	0.3	26.45	26.40	0.7	16,244	0.00%
2023/03/29	2	26.45	3.2	26.38	26.45	-1.2	16,253	-0.01%
2023/03/28	0	26.35	3.5	26.31	26.25	-3.5	16,262	-0.02%
2023/03/27	0	0.00	20.5	26.31	26.35	-20.5	16,325	-0.13%
2023/03/24	1	26.25	0	0.00	26.35	1	16,501	0.01%
2023/03/22	1.1	26.10	8	26.11	26.20	-6.9	16,504	-0.04%
2023/03/21	2	25.90	0	0.00	25.85	2	16,642	0.01%
2023/03/20	19.2	25.55	0.1	25.70	25.65	19.1	16,642	0.11%
2023/03/17	17.4	25.82	16.1	25.89	25.80	1.3	16,569	0.01%
2023/03/16	44.1	25.79	9	25.75	25.80	35.1	16,434	0.21%
2023/03/15	41.7	26.07	2.1	26.20	25.90	39.7	16,402	0.24%
2023/03/14	11.9	26.03	2	26.00	26.00	9.9	16,502	0.06%
2023/03/13	12	26.18	8	26.15	26.25	4	16,301	0.02%
2023/03/10	4.5	26.38	0	0.00	26.35	4.5	16,140	0.03%
2023/03/09	14.5	26.63	3	26.65	26.65	11.5	16,124	0.07%
2023/03/08	20.4	26.68	0	0.00	26.75	20.4	16,685	0.12%
2023/03/07	1	26.63	0.1	26.65	26.70	1	16,765	0.01%
2023/03/06	1	26.50	5	26.55	26.45	-4	16,949	-0.02%
2023/03/03	19.2	26.30	0	0.00	26.35	19.2	16,939	0.11%
2023/03/02	33.1	26.36	0	0.00	26.30	33.1	16,937	0.20%
2023/03/01	19.8	26.53	1	26.60	26.60	18.8	16,798	0.11%
2023/02/24	8	26.90	29	26.95	26.80	-21	16,412	-0.13%
2023/02/23	9.2	26.91	55.3	26.95	27.05	-46.1	15,735	-0.29%
2023/02/22	1.7	26.70	25	26.90	26.95	-23.3	15,670	-0.15%
2023/02/21	1	26.70	10	26.75	26.70	-9	15,499	-0.06%
2023/02/20	1	26.75	11	26.73	26.75	-10	15,648	-0.06%
2023/02/17	2	26.43	0	26.55	26.50	2	15,627	0.01%
2023/02/16	1	26.60	0	0.00	26.55	1	15,691	0.01%
2023/02/15	2.5	26.48	0	0.00	26.45	2.5	15,819	0.02%
2023/02/14	0.1	26.65	16.1	26.67	26.70	-16	15,762	-0.10%
2023/02/13	1.6	26.34	10	26.48	26.60	-8.4	15,693	-0.05%
2023/02/10	6.3	26.24	4	26.29	26.35	2.3	15,634	0.01%
2023/02/09	0	0.00	2	26.15	26.15	-2	15,601	-0.01%
2023/02/08	12	26.13	0	0.00	26.10	12	15,647	0.08%
2023/02/07	36.9	26.07	6.6	26.15	26.10	30.3	15,721	0.19%
2023/02/06	17	26.06	5	26.07	26.05	12	15,680	0.08%
2023/02/03	5	26.10	0	0.00	26.20	5	15,560	0.03%
2023/02/02	9	26.12	2	26.23	26.15	7	15,462	0.05%
2023/02/01	24.2	26.17	0	0.00	26.30	24.2	15,246	0.16%
2023/01/31	59.8	26.28	4	26.15	26.10	55.8	15,176	0.37%
2023/01/30	23.2	26.65	7.1	26.70	26.90	16.1	14,530	0.11%
2023/01/17	21	26.80	10.7	26.75	26.75	10.3	14,000	0.07%
2023/01/16	2.4	26.64	0	0.00	26.70	2.4	14,044	0.02%
2023/01/13	14.5	26.40	0	0.00	26.45	14.5	14,017	0.10%
2023/01/12	19.3	26.48	0	0.00	26.45	19.3	14,308	0.13%
2023/01/11	8.6	26.68	0	0.00	26.80	8.6	14,215	0.06%
2023/01/10	5	27.00	15.1	26.95	27.10	-10.1	14,050	-0.07%
2023/01/09	2	27.00	14.1	26.96	27.00	-12.1	14,075	-0.09%
2023/01/06	0.3	26.50	2.4	26.50	26.50	-2.1	13,996	-0.01%
2023/01/05	2	26.25	13	26.42	26.50	-11	14,269	-0.08%
2023/01/04	3	26.27	0	0.00	26.25	3	14,219	0.02%
2023/01/03	11	26.23	0	0.00	26.30	11	14,570	0.08%
2022/12/30	0.1	26.45	359	26.55	26.50	-358.9	14,499	-2.47%	大賣/鉅額交易
2022/12/29	8	26.07	0.3	26.25	26.10	7.7	14,570	0.05%
2022/12/28	20	26.30	0.2	26.40	26.25	19.8	14,600	0.14%
2022/12/27	0.3	26.44	73	26.55	26.50	-72.7	14,844	-0.49%
2022/12/26	0	0.00	21.3	26.35	26.40	-21.3	15,067	-0.14%
2022/12/23	2.4	26.25	2	26.25	26.30	0.4	15,320	0.00%
2022/12/22	2	26.20	0	0.00	26.40	2	15,528	0.01%
2022/12/21	0	0.00	2.1	26.30	26.30	-2.1	15,797	-0.01%
2022/12/20	0	0.00	11	26.37	26.30	-11	15,983	-0.07%
2022/12/19	0.2	26.20	0	0.00	26.30	0.2	16,092	0.00%
2022/12/16	1.2	26.34	2	26.43	26.20	-0.8	16,053	0.00%
2022/12/15	2	26.25	0	0.00	26.40	2	16,007	0.01%
2022/12/14	0.2	26.30	8.9	26.39	26.35	-8.7	16,169	-0.05%
2022/12/13	7.2	26.02	7	26.00	26.00	0.2	16,162	0.00%
2022/12/12	1	26.20	2	26.38	26.40	-1	16,068	-0.01%
2022/12/09	3	26.25	2	26.35	26.20	1	16,567	0.01%
2022/12/08	1	26.15	2	26.20	26.30	-1	16,548	-0.01%
2022/12/07	2.1	26.15	50	26.21	26.15	-47.9	16,571	-0.29%
2022/12/06	8	25.92	15	26.15	25.90	-7	16,461	-0.04%
2022/12/05	8	25.85	1	25.90	25.90	7	16,290	0.04%
2022/12/02	18.2	25.87	0	0.00	25.85	18.2	16,262	0.11%
2022/12/01	404.1	26.38	8.2	26.12	26.20	395.9	16,286	2.43%	大買/鉅額交易
2022/11/30	2.3	26.39	11	26.34	26.20	-8.8	16,261	-0.05%
2022/11/29	0	0.00	130.1	26.06	26.20	-130.1	15,636	-0.83%	大賣/鉅額交易
2022/11/28	8	25.52	10	25.95	25.85	-2	15,494	-0.01%
2022/11/25	0	0.00	4.5	25.77	25.90	-4.5	15,448	-0.03%
2022/11/24	2	25.40	0	0.00	25.60	2	15,343	0.01%
2022/11/23	1	25.45	3.8	25.49	25.45	-2.8	15,251	-0.02%
2022/11/22	5	25.26	0	0.00	25.30	5	15,217	0.03%
2022/11/21	0.1	25.30	1.2	25.36	25.35	-1.1	15,132	-0.01%
2022/11/18	1.6	25.23	10.1	25.15	25.30	-8.6	15,085	-0.06%
2022/11/17	3.1	25.40	0	0.00	25.55	3.1	14,982	0.02%
2022/11/16	14	25.57	1	25.60	25.70	13	15,010	0.09%
2022/11/15	14	25.67	3	25.85	25.90	11	14,833	0.07%
2022/11/14	4	25.82	25	25.75	25.80	-21	14,741	-0.14%
2022/11/11	22.3	25.65	29.7	25.80	25.90	-7.4	14,501	-0.05%
2022/11/09	2.3	25.30	0	25.30	25.30	2.2	14,352	0.02%
2022/11/08	10.1	25.04	1	25.00	25.10	9.1	14,290	0.06%
2022/11/07	12.1	24.90	1.1	24.91	24.95	10.9	14,254	0.08%
2022/11/04	0.2	24.65	7	24.60	24.95	-6.9	14,308	-0.05%
2022/11/03	1.1	24.41	0	0.00	24.55	1.1	14,262	0.01%
2022/11/01	0.3	24.94	2.1	24.75	24.90	-1.8	14,409	-0.01%
2022/10/31	5.3	24.75	13	24.80	24.75	-7.7	14,436	-0.05%
2022/10/28	0.1	24.60	9.2	24.66	24.55	-9.1	14,652	-0.06%
2022/10/27	15	24.65	0	0.00	24.60	15	14,850	0.10%
2022/10/26	3	24.95	2	24.88	24.85	1	14,932	0.01%
2022/10/25	2.8	24.39	0.1	24.55	24.75	2.7	14,979	0.02%
2022/10/24	0	0.00	4	24.39	24.50	-4	15,161	-0.03%
2022/10/21	0.2	24.20	2	24.10	24.15	-1.8	15,163	-0.01%
2022/10/20	5.6	23.22	8.3	23.29	23.75	-2.7	15,189	-0.02%
2022/10/19	9.5	23.91	0	0.00	23.75	9.5	14,930	0.06%
2022/10/18	0	24.05	0.6	24.10	24.05	-0.6	14,910	0.00%
2022/10/17	4	24.09	0	24.15	24.00	4	14,972	0.03%
2022/10/14	7.6	24.45	10	24.55	24.45	-2.4	14,912	-0.02%
2022/10/13	26.6	24.65	0.2	24.54	24.55	26.5	14,869	0.18%
2022/10/12	8.6	25.15	2	25.15	25.15	6.6	14,573	0.05%
2022/10/11	20.2	24.99	0	0.00	25.00	20.2	14,633	0.14%
2022/10/07	2.5	25.45	5	25.50	25.50	-2.5	14,359	-0.02%
2022/10/06	2.2	25.70	4.1	25.65	25.80	-1.9	14,317	-0.01%
2022/10/05	12.5	25.51	5	25.60	25.45	7.5	14,397	0.05%
2022/10/04	12.1	25.48	5	25.42	25.55	7.1	14,411	0.05%
2022/10/03	11.4	25.56	0	0.00	25.65	11.4	14,232	0.08%
2022/09/30	25.3	26.06	14	26.14	26.00	11.3	14,164	0.08%
2022/09/29	4	26.15	84.7	26.30	26.35	-80.7	14,154	-0.57%
2022/09/28	13.1	26.17	3	26.35	26.35	10.1	14,075	0.07%
2022/09/27	5	26.25	1.2	26.35	26.60	3.8	13,907	0.03%
2022/09/26	2.4	26.32	4	26.33	26.25	-1.7	13,928	-0.01%
2022/09/23	4	26.60	7	26.69	26.65	-3	14,030	-0.02%
2022/09/22	32.1	26.45	9	26.51	26.50	23.1	14,280	0.16%
2022/09/21	20	26.85	0	0.00	26.75	20	14,397	0.14%
2022/09/20	8.4	26.64	8.3	26.66	26.50	0.1	14,439	0.00%
2022/09/19	6	26.70	2.1	26.95	26.60	4	14,574	0.03%
2022/09/16	7	26.89	26.9	26.89	26.90	-19.9	14,830	-0.13%
2022/09/15	2.8	26.49	2.8	26.55	26.45	0	14,670	0.00%
2022/09/14	31	26.43	15	26.48	26.40	16	14,859	0.11%
2022/09/13	5.5	26.80	20	26.83	26.75	-14.5	15,390	-0.09%
2022/09/12	8	26.63	30	26.80	26.80	-22	15,786	-0.14%
2022/09/08	1	26.25	31	26.36	26.45	-30	16,168	-0.19%
2022/09/07	54.2	26.23	0	0.00	26.20	54.2	16,563	0.33%
2022/09/06	16.4	26.58	9.1	26.56	26.60	7.3	16,710	0.04%
2022/09/05	5	26.40	17.1	26.49	26.45	-12.1	16,861	-0.07%
2022/09/02	2.6	26.23	1.1	26.34	26.15	1.5	17,023	0.01%
2022/09/01	25.4	26.18	4	26.30	26.30	21.4	17,117	0.13%
2022/08/31	5	26.35	1	26.55	26.55	4	17,015	0.02%
2022/08/30	8	26.37	17	26.44	26.35	-9	17,038	-0.05%
2022/08/29	18.7	26.17	0	0.00	26.35	18.7	17,074	0.11%
2022/08/26	0	0.00	1	26.60	26.65	-1	17,112	-0.01%
2022/08/25	1	26.40	6	26.48	26.55	-5	17,237	-0.03%
2022/08/24	9	26.14	1	26.25	26.25	8	17,596	0.05%
2022/08/23	17.4	26.23	9	26.25	26.15	8.4	18,826	0.04%
2022/08/22	29.2	26.51	2	26.60	26.60	27.2	19,109	0.14%
2022/08/19	2	26.58	49.2	26.80	26.80	-47.2	19,335	-0.24%
2022/08/18	0	0.00	1	26.80	26.80	-1	19,534	-0.01%
2022/08/17	1	26.60	0	0.00	26.80	1	19,732	0.01%
2022/08/16	12.1	26.45	2	26.55	26.55	10.1	19,947	0.05%
2022/08/15	4	26.62	1	26.70	26.60	3	20,364	0.01%
2022/08/12	10.1	26.56	54	26.60	26.65	-43.9	20,639	-0.21%
2022/08/11	58	26.63	33.2	26.67	26.80	24.8	20,912	0.12%
2022/08/10	32.8	26.24	42.5	26.32	26.30	-9.7	21,162	-0.05%
2022/08/09	3	25.90	2.1	25.56	25.90	0.9	21,187	0.00%
2022/08/08	9	25.42	0	0.00	25.45	9	21,340	0.04%
2022/08/05	24.1	25.65	0	0.00	25.65	24.1	21,289	0.11%
2022/08/04	59.9	25.47	15	25.50	25.55	44.9	21,507	0.21%
2022/08/03	20	26.85	30	26.89	26.95	-10	21,404	-0.05%
2022/08/02	32.2	26.84	3	26.88	26.95	29.2	21,427	0.14%
2022/08/01	2	27.03	3	27.00	27.00	-1	21,415	0.00%
2022/07/29	2	26.80	18	26.97	27.00	-16	21,474	-0.07%
2022/07/28	1	26.70	3.6	26.58	26.75	-2.6	21,233	-0.01%
2022/07/27	8	26.35	16	26.08	26.35	-8	21,094	-0.04%
2022/07/26	10.1	26.01	6	26.03	25.90	4.1	20,974	0.02%
2022/07/25	11	25.86	4.7	25.93	26.00	6.3	20,901	0.03%
2022/07/22	4	25.76	0	0.00	25.75	4	21,003	0.02%
2022/07/21	0.1	25.20	2	25.33	25.50	-1.9	20,972	-0.01%
2022/07/20	4	25.12	51	25.35	25.00	-47	21,046	-0.22%
2022/07/19	1	25.15	0	0.00	25.05	1	21,077	0.00%
2022/07/18	60	24.92	52	24.77	25.05	8	21,225	0.04%
2022/07/15	7.6	24.79	0	0.00	24.70	7.6	21,225	0.04%
2022/07/14	12	25.21	0	0.00	25.20	12	21,294	0.06%
2022/07/13	17.1	25.08	4	25.29	25.30	13.1	21,346	0.06%
2022/07/12	26.4	24.57	31	24.51	24.50	-4.6	21,402	-0.02%
2022/07/11	19	25.41	8	25.34	25.30	11	21,405	0.05%
2022/07/08	60.8	25.73	6.3	25.76	25.50	54.5	21,700	0.25%
2022/07/07	12.2	25.56	16.2	25.41	25.55	-4	21,745	-0.02%
2022/07/06	10	25.71	4	25.73	25.60	6	21,680	0.03%
2022/07/05	4	26.03	15	26.15	25.95	-11	21,855	-0.05%
2022/07/04	0.9	25.95	0.4	25.90	25.90	0.5	21,929	0.00%
2022/07/01	8	25.89	12	25.93	25.80	-4	22,193	-0.02%
2022/06/30	7	26.21	4.8	26.19	26.20	2.2	22,426	0.01%
2022/06/29	6	26.26	6	26.35	26.35	0	22,269	0.00%
2022/06/27	0.1	26.52	0	0.00	26.45	0.1	22,337	0.00%
2022/06/24	4.5	26.26	8	26.49	26.40	-3.5	22,154	-0.02%
2022/06/23	13	26.32	17.1	26.43	26.25	-4.1	21,934	-0.02%
2022/06/22	2	26.25	61	26.35	26.30	-59	21,769	-0.27%
2022/06/21	10	26.40	18	26.39	26.40	-8	21,655	-0.04%
2022/06/20	20	25.86	12	26.25	25.80	8	21,249	0.04%
2022/06/17	28	25.99	8	25.99	25.85	20	20,924	0.10%
2022/06/16	3	26.47	18	26.35	26.40	-15	20,568	-0.07%
2022/06/15	3.2	26.37	0	0.00	26.40	3.2	20,682	0.02%
2022/06/14	16	26.21	69	26.42	26.50	-53	20,708	-0.26%
2022/06/13	7.6	25.97	5	26.08	26.20	2.6	20,681	0.01%
2022/06/10	1.3	26.32	0	0.00	26.20	1.3	20,562	0.01%
2022/06/09	1	26.50	0	0.00	26.40	1	20,562	0.00%
2022/06/08	1	26.50	0	0.00	26.45	1	20,569	0.00%
2022/06/07	3	26.45	1	26.45	26.45	2	20,624	0.01%
2022/06/06	10.1	26.28	6.2	26.06	26.35	3.9	20,684	0.02%
2022/06/02	4.2	26.41	0.3	26.50	26.40	3.9	20,909	0.02%
2022/06/01	34	26.80	5	26.91	26.50	29	21,246	0.14%
2022/05/31	3	26.60	3	27.35	27.35	0	20,960	0.00%
2022/05/30	23.1	26.71	0.3	26.65	26.95	22.8	19,744	0.12%
2022/05/27	2	26.53	26	26.50	26.55	-24	19,459	-0.12%
2022/05/26	2.3	26.21	0	0.00	26.25	2.3	19,429	0.01%
2022/05/25	24	26.29	0	0.00	26.35	24	19,678	0.12%
2022/05/24	1.5	26.45	0.3	26.50	26.50	1.3	19,804	0.01%
2022/05/23	7.2	26.23	10	26.55	26.25	-2.8	19,567	-0.01%
2022/05/20	20	25.99	9	26.11	26.20	11	19,291	0.06%
2022/05/19	21.1	25.77	0	0.00	25.80	21.1	19,053	0.11%
2022/05/18	2	26.18	15	26.26	26.35	-13	18,812	-0.07%
2022/05/17	26	25.64	0	0.00	25.50	26	18,588	0.14%
2022/05/16	5.8	25.43	5	25.30	25.70	0.8	18,547	0.00%
2022/05/13	7.6	25.59	7.1	25.67	25.60	0.5	18,389	0.00%
2022/05/12	65	25.76	12	25.62	25.50	53	18,420	0.29%
2022/05/11	10.1	26.25	4.5	26.32	26.35	5.6	18,171	0.03%
2022/05/10	12.4	26.18	14	26.29	26.35	-1.7	18,077	-0.01%
2022/05/09	27.3	26.25	14	26.21	26.10	13.3	18,003	0.07%
2022/05/06	14.1	26.75	4	26.85	26.85	10.1	18,006	0.06%
2022/05/05	27.6	27.22	1	27.25	27.10	26.6	18,118	0.15%
2022/05/04	32.2	27.45	1	27.45	27.40	31.2	18,084	0.17%
2022/05/03	3	27.60	2	27.53	27.50	1	18,343	0.01%
2022/04/29	1.5	27.74	0.5	27.74	27.80	1	18,470	0.01%
2022/04/28	26	27.40	1	27.30	27.60	25	18,634	0.13%
2022/04/27	9.5	27.74	0	0.00	27.65	9.5	18,543	0.05%
2022/04/26	17.1	27.78	5	28.24	28.00	12.1	18,531	0.07%
2022/04/25	10.5	27.56	0	0.00	27.60	10.5	18,432	0.06%
2022/04/22	5.4	27.61	10	28.00	27.95	-4.6	18,353	-0.03%
2022/04/21	8.6	27.73	1	27.75	27.70	7.6	18,387	0.04%
2022/04/20	13.1	27.67	29	27.73	28.10	-16	18,500	-0.09%
2022/04/19	5.4	27.81	2	27.90	27.75	3.4	18,465	0.02%
2022/04/18	10.9	27.67	108.2	27.51	27.80	-97.3	18,595	-0.52%	大賣/
2022/04/15	4.1	28.56	17.1	28.42	28.40	-13	18,348	-0.07%
2022/04/14	6.1	28.79	35.5	28.77	28.60	-29.4	18,334	-0.16%
2022/04/13	30.6	29.42	8.5	29.54	29.55	22.1	18,102	0.12%
2022/04/12	6.1	29.60	12	29.43	29.60	-5.9	17,969	-0.03%
2022/04/11	14.3	29.64	30.1	29.66	29.65	-15.8	17,812	-0.09%
2022/04/08	40.2	29.31	23.2	29.39	29.50	17	17,646	0.10%
2022/04/07	32.7	29.57	78.9	29.57	29.10	-46.1	17,519	-0.26%
2022/04/06	13	29.43	11	29.18	29.75	2	17,130	0.01%
2022/04/01	5	28.31	0	0.00	28.50	5	16,701	0.03%
2022/03/31	118	28.47	121	28.55	28.45	-3	16,554	-0.02%	大買/大賣/
2022/03/30	6	27.83	7.1	27.81	28.00	-1.1	16,221	-0.01%
2022/03/29	1	27.70	1.3	27.65	27.65	-0.3	15,994	0.00%
2022/03/28	27	27.69	2.9	27.68	27.80	24.1	15,957	0.15%
2022/03/25	6.1	27.68	3	27.65	27.75	3.1	15,883	0.02%
2022/03/24	4	27.46	2.9	27.50	27.60	1.1	15,791	0.01%
2022/03/23	20	27.45	19	27.48	27.50	1	15,821	0.01%
2022/03/22	23	26.96	21	26.96	27.20	2	15,653	0.01%
2022/03/21	15.5	27.01	10.2	27.15	27.00	5.3	15,565	0.03%
2022/03/18	15.5	26.75	41.4	26.94	27.00	-25.9	15,517	-0.17%
2022/03/17	3.4	26.56	10	26.62	26.55	-6.6	15,079	-0.04%
2022/03/16	1	26.20	13	26.10	26.30	-12	14,874	-0.08%
2022/03/15	13.2	25.76	16	25.77	25.90	-2.8	14,711	-0.02%
2022/03/14	1	25.80	6	25.87	25.95	-5	14,695	-0.03%
2022/03/11	2.2	25.57	41	25.57	25.60	-38.8	14,709	-0.26%
2022/03/10	13	25.63	25.4	25.51	25.75	-12.4	14,721	-0.08%
2022/03/09	16	25.10	24	25.26	25.10	-8	14,629	-0.05%
2022/03/08	23.7	25.09	14.1	25.09	25.05	9.7	14,503	0.07%
2022/03/07	65.7	25.40	2.3	25.38	25.50	63.4	14,280	0.44%
2022/03/04	15.5	25.86	29	25.85	26.00	-13.5	14,549	-0.09%
2022/03/03	2	26.15	1	26.25	26.25	1	14,587	0.01%
2022/03/02	1	26.10	0	0.00	26.25	1	14,666	0.01%
2022/03/01	13.4	25.93	21	26.01	26.10	-7.6	14,606	-0.05%
2022/02/25	29.2	25.54	16	25.65	25.70	13.2	14,418	0.09%
2022/02/24	40	25.87	10.3	25.83	25.85	29.7	13,978	0.21%
2022/02/23	18	26.17	8	26.20	26.25	10	13,716	0.07%
2022/02/22	23.7	26.03	4	26.03	26.20	19.6	13,725	0.14%
2022/02/21	11	26.25	1	26.25	26.35	10	13,701	0.07%
2022/02/18	12.3	26.40	0	0.00	26.35	12.3	13,812	0.09%
2022/02/17	15	26.57	4.5	26.53	26.60	10.5	13,849	0.08%
2022/02/16	22	26.38	35	26.40	26.35	-13	13,860	-0.09%
2022/02/15	19.2	26.29	1	26.35	26.20	18.2	13,890	0.13%
2022/02/14	36.3	26.14	27	26.23	26.40	9.3	13,880	0.07%
2022/02/11	22.2	26.48	1	26.45	26.55	21.2	13,718	0.15%
2022/02/10	10.6	26.44	1.5	26.52	26.60	9.1	13,790	0.07%
2022/02/09	3	26.45	79.1	26.45	26.55	-76.1	13,764	-0.55%
2022/02/08	12.1	26.18	21.6	26.14	26.20	-9.5	13,636	-0.07%
2022/02/07	17.1	25.51	36.6	25.45	25.75	-19.5	13,397	-0.15%
2022/01/26	27	25.08	3	25.10	25.15	24	13,050	0.18%
2022/01/25	25.8	24.76	0	0.00	25.10	25.8	13,017	0.20%
2022/01/24	15	24.94	19.1	24.94	25.15	-4.1	12,765	-0.03%
2022/01/21	10.1	25.16	22	25.08	25.20	-11.9	12,770	-0.09%
2022/01/20	4.3	25.27	13.1	25.35	25.50	-8.8	12,567	-0.07%
2022/01/19	2	25.30	12	25.26	25.35	-10	12,445	-0.08%
2022/01/18	5	25.28	5	25.32	25.35	0	12,468	0.00%
2022/01/17	9.2	25.38	19	25.31	25.35	-9.8	12,371	-0.08%
2022/01/14	12.3	25.48	28.2	25.52	25.50	-15.9	12,245	-0.13%
2022/01/13	9	25.64	16.5	25.62	25.80	-7.5	12,173	-0.06%
2022/01/12	31.4	25.43	21	25.36	25.55	10.4	11,969	0.09%
2022/01/11	8	25.14	41	25.15	25.45	-33	11,936	-0.28%
2022/01/10	12.6	24.95	3	24.95	25.10	9.6	11,772	0.08%
2022/01/07	54.5	24.97	9	24.99	25.00	45.5	11,806	0.39%
2022/01/06	19.2	24.73	6.1	24.73	24.80	13.1	11,623	0.11%
2022/01/05	10	24.54	3.5	24.55	24.65	6.5	11,484	0.06%
2022/01/04	2.2	24.45	14	24.46	24.50	-11.8	11,607	-0.10%
2022/01/03	0.2	24.60	0.5	24.50	24.40	-0.3	11,606	0.00%
2021/12/30	20	24.54	0.1	24.55	24.50	19.9	11,545	0.17%
2021/12/29	8.1	24.52	160	24.50	24.55	-151.9	11,615	-1.31%	大賣/鉅額交易
2021/12/28	17	24.29	3.3	24.35	24.35	13.7	11,614	0.12%
2021/12/27	12.2	24.24	6.4	24.23	24.25	5.8	11,573	0.05%
2021/12/24	5.6	24.17	31.5	24.17	24.20	-25.9	11,784	-0.22%
2021/12/23	14.5	24.10	24	24.10	24.15	-9.5	11,908	-0.08%
2021/12/22	12.1	24.04	0	0.00	24.10	12.1	12,045	0.10%
2021/12/21	0.6	24.05	0.1	24.00	24.10	0.5	12,066	0.00%
2021/12/20	45.2	23.92	27	23.98	23.95	18.2	12,072	0.15%
2021/12/17	9.1	24.08	1	24.05	24.15	8.1	12,008	0.07%
2021/12/16	4.5	23.88	1.3	23.91	23.95	3.2	11,898	0.03%
2021/12/15	13.5	23.90	13	23.90	23.90	0.5	12,243	0.00%
2021/12/14	4.3	23.88	0	0.00	23.90	4.3	12,569	0.03%
2021/12/13	26.2	24.25	10.1	24.30	24.10	16.1	12,520	0.13%
2021/12/10	15.8	24.09	7	24.07	24.10	8.8	12,483	0.07%
2021/12/09	17.5	23.97	132.4	23.99	24.00	-114.9	12,461	-0.92%	大賣/鉅額交易
2021/12/08	14	23.98	11	23.95	24.00	3	12,429	0.02%
2021/12/07	2	23.78	3.3	23.78	24.00	-1.3	12,364	-0.01%
2021/12/06	2	23.65	2.4	23.75	23.80	-0.4	12,355	0.00%
2021/12/03	7	23.69	15.5	23.66	23.75	-8.5	12,455	-0.07%
2021/12/02	0	0.00	3.3	23.60	23.70	-3.3	12,452	-0.03%
2021/12/01	6	23.38	1.1	23.49	23.60	4.9	12,410	0.04%
2021/11/30	41	23.25	21	23.26	23.10	20	12,353	0.16%
2021/11/29	37.5	23.32	2	23.33	23.30	35.5	11,718	0.30%
2021/11/26	24.9	23.53	4	23.54	23.50	20.9	11,677	0.18%
2021/11/25	5.6	23.70	0	0.00	23.80	5.6	11,846	0.05%
2021/11/24	98	23.75	16	23.70	23.70	82	11,964	0.69%
2021/11/23	1	23.65	2	23.55	23.60	-1	12,109	-0.01%
2021/11/22	10.2	23.66	4.1	23.67	23.70	6.1	12,531	0.05%
2021/11/19	8.3	23.78	3	23.73	23.75	5.3	12,989	0.04%
2021/11/18	8	23.94	14.3	23.95	24.00	-6.3	13,360	-0.05%
2021/11/17	6	23.68	37.4	23.71	23.85	-31.4	13,323	-0.24%
2021/11/16	0	0.00	8	23.57	23.60	-8	13,402	-0.06%
2021/11/15	64.8	23.52	12.3	23.52	23.50	52.5	13,513	0.39%
2021/11/12	1.4	23.23	11.8	23.22	23.40	-10.4	13,464	-0.08%
2021/11/11	8	23.09	1.1	23.15	23.15	6.9	13,651	0.05%
2021/11/10	14	23.09	0	0.00	23.10	14	13,777	0.10%
2021/11/09	3	22.90	18.2	22.97	23.05	-15.2	13,822	-0.11%
2021/11/08	0	0.00	3	23.00	23.00	-3	13,749	-0.02%
2021/11/05	0.1	22.90	0.5	22.95	23.00	-0.4	13,791	0.00%
2021/11/04	7	22.90	5	22.90	22.95	2	13,743	0.01%
2021/11/03	6	22.90	0	0.00	22.95	6	13,836	0.04%
2021/11/02	0	0.00	18	22.90	22.95	-18	13,927	-0.13%
2021/11/01	7.1	22.90	13.1	22.90	22.85	-5.9	13,985	-0.04%
2021/10/29	7	22.81	14	22.90	22.90	-7	13,998	-0.05%
2021/10/28	4	22.85	4	22.85	22.90	0	13,916	0.00%
2021/10/27	0	0.00	0.1	22.90	22.90	-0.1	13,939	0.00%
2021/10/26	2	22.82	73	22.89	22.90	-71	14,081	-0.50%
2021/10/25	3	22.78	57	22.80	22.80	-54	13,961	-0.39%
2021/10/20	5	22.66	0	0.00	22.80	5	14,108	0.04%
2021/10/19	78	22.75	21.1	22.80	22.80	56.9	14,230	0.40%
2021/10/18	1.1	22.65	2	22.65	22.70	-0.9	14,205	-0.01%
2021/10/15	1	22.60	10	22.60	22.60	-9	14,220	-0.06%
2021/10/14	0	0.00	2	22.40	22.40	-2	14,164	-0.01%
2021/10/13	2	22.40	0.1	22.51	22.45	1.9	14,276	0.01%
2021/10/12	14	22.29	5.2	22.34	22.50	8.8	14,367	0.06%
2021/10/08	24	22.44	0	0.00	22.40	24	14,207	0.17%
2021/10/07	2.2	22.50	96	22.55	22.55	-93.8	14,274	-0.66%
2021/10/06	96.2	22.35	0	22.45	22.40	96.2	14,279	0.67%
2021/10/05	8	22.36	0.1	22.40	22.35	7.9	14,240	0.06%
2021/10/04	21.1	22.37	3	22.38	22.45	18.1	14,218	0.13%
2021/10/01	21.8	22.34	0.3	22.45	22.40	21.5	14,208	0.15%
2021/09/30	1.3	22.44	9	22.51	22.55	-7.8	14,047	-0.06%
2021/09/29	2.3	22.37	0	0.00	22.55	2.3	13,960	0.02%
2021/09/28	9.2	22.46	0.7	22.60	22.55	8.5	13,853	0.06%
2021/09/27	5	22.56	0	22.65	22.60	5	13,842	0.04%
2021/09/24	133.1	22.62	13	22.63	22.60	120.1	13,838	0.87%	大買/鉅額交易
2021/09/23	0	0.00	3	22.50	22.50	-3	13,891	-0.02%
2021/09/22	24.4	22.24	5.4	22.25	22.25	19	13,936	0.14%
2021/09/17	7.6	22.60	2	22.73	22.50	5.6	13,614	0.04%
2021/09/16	0	0.00	1	22.70	22.75	-1	13,269	-0.01%
2021/09/15	2.5	22.63	2	22.65	22.65	0.5	13,272	0.00%
2021/09/14	3	22.60	1	22.70	22.70	2	13,385	0.01%
2021/09/13	4.3	22.43	0	0.00	22.60	4.3	13,394	0.03%
2021/09/10	1.1	22.50	3	22.50	22.50	-1.9	13,508	-0.01%
2021/09/09	5.2	22.38	0	0.00	22.35	5.2	13,836	0.04%
2021/09/08	2.3	22.45	1	22.40	22.55	1.3	13,836	0.01%
2021/09/07	11.1	22.52	2.1	22.55	22.55	9	13,793	0.07%
2021/09/06	3.4	22.69	3	22.72	22.65	0.4	13,824	0.00%
2021/09/03	1	22.70	1	22.70	22.80	0	13,838	0.00%
2021/09/02	9.3	22.59	6	22.63	22.60	3.3	13,843	0.02%
2021/09/01	6	22.76	1	22.85	22.85	5	13,752	0.04%
2021/08/31	5.2	22.60	108.9	22.70	22.90	-103.8	13,706	-0.76%	大賣/鉅額交易
2021/08/30	1.7	22.61	2.2	22.66	22.80	-0.5	13,469	0.00%
2021/08/27	6.3	22.11	11	22.38	22.45	-4.7	13,317	-0.04%
2021/08/26	31.8	21.97	0.9	22.10	22.10	30.9	13,130	0.23%
2021/08/25	17	23.05	7	23.06	23.05	10	12,765	0.08%
2021/08/24	10.1	23.05	36	23.01	23.10	-25.9	12,247	-0.21%
2021/08/23	1.1	23.05	14	23.01	23.05	-12.9	11,894	-0.11%
2021/08/20	0	0.00	6	23.05	23.00	-6	11,824	-0.05%
2021/08/19	1.1	23.00	3	23.02	23.00	-1.9	12,066	-0.02%
2021/08/18	0	0.00	6	23.10	23.15	-6	11,913	-0.05%
2021/08/17	2.3	23.00	34.1	23.03	23.15	-31.8	11,877	-0.27%
2021/08/16	3	22.95	6	22.93	23.00	-3	11,648	-0.03%
2021/08/13	0.2	23.05	1	23.10	23.10	-0.8	11,574	-0.01%
2021/08/12	11.5	23.01	7	23.06	23.10	4.5	11,601	0.04%
2021/08/11	0	0.00	6.1	23.03	23.10	-6.1	11,655	-0.05%
2021/08/10	2	22.95	0	0.00	23.00	2	11,701	0.02%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	0	0.00	8	23.10	23.00	-8	12,215	-0.07%
2021/08/05	0	0.00	11.3	23.03	23.10	-11.3	12,567	-0.09%
2021/08/04	0	0.00	18	23.00	23.00	-18	13,387	-0.13%
2021/08/03	0.1	22.95	4	23.00	23.00	-3.9	13,574	-0.03%
2021/08/02	0.2	22.89	1	22.90	22.95	-0.8	13,711	-0.01%
2021/07/30	9.1	22.75	5	22.85	22.75	4.1	13,755	0.03%
2021/07/29	1	22.80	0	0.00	22.90	1	13,733	0.01%
2021/07/28	5.2	22.73	0	0.00	22.80	5.2	13,804	0.04%
2021/07/26	2	22.95	5	23.01	22.85	-3	14,583	-0.02%
2021/07/23	1	22.95	16.2	23.01	23.00	-15.2	14,578	-0.10%
2021/07/22	0	0.00	5	22.95	22.95	-5	14,534	-0.03%
2021/07/21	1.1	22.80	6	22.80	22.85	-4.9	14,517	-0.03%
2021/07/20	3	22.82	2	22.85	22.75	1	14,656	0.01%
2021/07/19	3.4	22.80	8	22.88	23.00	-4.7	14,673	-0.03%
2021/07/16	1.1	22.85	0	0.00	22.95	1.1	14,780	0.01%
2021/07/15	1	22.85	4.5	22.85	22.85	-3.5	14,887	-0.02%
2021/07/14	11.6	22.80	1	22.85	22.90	10.6	14,975	0.07%
2021/07/13	11.5	22.75	7	22.76	22.80	4.5	15,143	0.03%
2021/07/12	0	0.00	100	22.75	22.70	-100	15,188	-0.66%
2021/07/09	2	22.60	18.5	22.60	22.65	-16.5	15,270	-0.11%
2021/07/08	1	22.50	0	0.00	22.55	1	15,284	0.01%
2021/07/07	2.2	22.50	0	0.00	22.50	2.2	15,334	0.01%
2021/07/06	4	22.55	0	0.00	22.60	4	15,402	0.03%
2021/07/05	1	22.50	44.8	22.51	22.60	-43.8	15,468	-0.28%
2021/07/02	5	22.45	90.1	22.50	22.45	-85.1	15,504	-0.55%
2021/07/01	11.1	22.56	7.3	22.58	22.50	3.8	15,588	0.02%
2021/06/30	2	22.68	9.3	22.65	22.70	-7.3	15,659	-0.05%
2021/06/29	1.5	22.55	1	22.55	22.55	0.5	15,697	0.00%
2021/06/28	1	22.60	34	22.50	22.60	-33	15,821	-0.21%
2021/06/25	1	22.45	17.3	22.48	22.45	-16.3	15,888	-0.10%
2021/06/24	2	22.43	2	22.40	22.35	0	16,016	0.00%
2021/06/23	4.4	22.38	18	22.47	22.40	-13.7	16,136	-0.08%
2021/06/22	17	22.30	19	22.34	22.25	-2	16,061	-0.01%
2021/06/21	3.3	22.08	13	22.12	22.35	-9.8	16,091	-0.06%
2021/06/18	4.2	22.23	0	0.00	22.10	4.2	16,007	0.03%
2021/06/17	11.1	22.18	14	22.27	22.30	-2.9	15,716	-0.02%
2021/06/16	4	22.19	3	22.27	22.30	1	16,117	0.01%
2021/06/15	1	22.30	3	22.23	22.30	-2	16,149	-0.01%
2021/06/11	2	22.10	3	22.15	22.20	-1	16,403	-0.01%
2021/06/10	1.3	22.11	2.8	22.14	22.10	-1.5	16,643	-0.01%
2021/06/09	1.3	22.11	0	0.00	22.10	1.3	16,750	0.01%
2021/06/08	1	22.15	0	0.00	22.15	1	16,868	0.01%
2021/06/07	7.1	22.09	2	22.10	22.10	5.1	17,111	0.03%
2021/06/04	4	22.15	6	22.12	22.25	-2	17,260	-0.01%
2021/06/03	1.2	22.25	2.4	22.25	22.25	-1.2	17,736	-0.01%
2021/06/02	5.1	22.26	3	22.28	22.30	2.1	17,919	0.01%
2021/06/01	1.7	22.17	3	22.15	22.20	-1.3	17,974	-0.01%
2021/05/31	7	21.95	13	22.00	22.00	-6	18,220	-0.03%
2021/05/28	4	21.84	40	21.82	21.85	-36	18,356	-0.20%
2021/05/27	9.1	21.62	0	21.75	21.70	9.1	18,689	0.05%
2021/05/26	3	21.78	0.3	21.80	21.80	2.7	18,767	0.01%
2021/05/25	8.2	21.65	11.3	21.66	21.75	-3.1	18,950	-0.02%
2021/05/24	53.5	21.54	4	21.53	21.50	49.5	18,997	0.26%
2021/05/21	1	21.65	27.2	21.83	21.65	-26.2	19,245	-0.14%
2021/05/20	9.1	21.47	14	21.60	21.55	-4.9	19,338	-0.03%
2021/05/19	5	21.58	5	21.65	21.65	0	19,349	0.00%
2021/05/18	4	21.55	38.8	21.53	21.65	-34.8	19,349	-0.18%
2021/05/17	37.1	21.12	49.9	21.20	21.10	-12.9	19,591	-0.07%
2021/05/14	9	21.61	103	21.65	21.70	-94	19,253	-0.49%	大賣/
2021/05/13	116.5	21.41	2.6	21.47	21.45	113.9	19,039	0.60%	大買/鉅額交易
2021/05/12	40.8	21.72	44.3	22.05	21.50	-3.5	18,657	-0.02%
2021/05/11	25	22.51	40.5	22.43	22.40	-15.5	17,762	-0.09%
2021/05/10	8.1	22.72	17	22.75	22.80	-8.9	17,585	-0.05%
2021/05/07	103	22.40	20.2	22.40	22.50	82.8	17,731	0.47%	大買/
2021/05/06	13	22.39	12	22.26	22.35	1	17,811	0.01%
2021/05/05	13	22.17	12.6	22.25	22.20	0.4	17,760	0.00%
2021/05/04	13.1	22.18	107	22.41	22.25	-94	17,799	-0.53%	大賣/
2021/05/03	185.2	22.29	6.1	22.40	22.40	179.2	17,488	1.02%	大買/鉅額交易
2021/04/29	21.3	22.90	23	22.91	22.90	-1.8	17,233	-0.01%
2021/04/28	2.4	22.92	10	22.95	23.00	-7.6	17,252	-0.04%
2021/04/27	1	22.95	3	22.93	22.95	-2	17,516	-0.01%
2021/04/26	7	22.85	25	22.92	23.00	-18	17,539	-0.10%
2021/04/23	13	22.75	1.6	22.83	22.75	11.4	17,481	0.07%
2021/04/22	18.4	22.94	145.6	22.92	22.90	-127.3	17,542	-0.73%	大賣/鉅額交易
2021/04/21	54.1	22.95	6.3	22.96	22.90	47.7	17,411	0.27%
2021/04/20	21.1	22.89	61	22.90	22.90	-39.9	17,307	-0.23%
2021/04/19	17	22.92	52.5	22.90	23.00	-35.5	17,248	-0.21%
2021/04/16	1	22.60	26.3	22.56	22.70	-25.3	17,151	-0.15%
2021/04/15	19	22.45	40	22.46	22.50	-21	17,364	-0.12%
2021/04/14	12.2	22.21	15	22.22	22.25	-2.8	17,322	-0.02%
2021/04/13	7.9	22.25	73	22.25	22.25	-65.1	17,373	-0.37%
2021/04/12	16	22.10	11	22.11	22.15	5	17,373	0.03%
2021/04/09	7.5	22.07	2	22.10	22.10	5.5	17,436	0.03%
2021/04/08	8	22.11	1	22.10	22.10	7	17,463	0.04%
2021/04/07	1.7	22.20	24.1	22.16	22.20	-22.5	17,684	-0.13%
2021/04/06	50.9	22.10	14.1	22.09	22.10	36.8	17,678	0.21%
2021/04/01	27	22.09	3.2	22.21	22.05	23.8	17,607	0.14%
2021/03/31	12	22.18	26	22.23	22.20	-14	17,499	-0.08%
2021/03/30	7.5	22.14	10	22.18	22.25	-2.5	17,349	-0.01%
2021/03/29	14	22.17	56.9	22.15	22.20	-42.9	17,225	-0.25%
2021/03/26	2	22.08	34.1	22.05	22.05	-32.1	17,110	-0.19%
2021/03/25	1	22.00	49	22.00	22.05	-48	16,997	-0.28%
2021/03/24	13	21.84	11	21.90	21.90	2	17,042	0.01%
2021/03/23	23	21.81	0	0.00	21.85	23	17,006	0.14%
2021/03/22	25.4	21.58	32	21.72	21.85	-6.6	17,098	-0.04%
2021/03/19	45	21.65	100.3	21.75	21.50	-55.3	17,165	-0.32%
2021/03/18	30.1	21.90	8	21.96	21.95	22.1	16,788	0.13%
2021/03/17	18.5	21.94	404	22.00	21.90	-385.5	16,831	-2.29%	大賣/鉅額交易
2021/03/16	24	22.08	19	22.08	22.15	5	16,770	0.03%
2021/03/15	21	21.85	103.6	21.90	21.95	-82.6	17,043	-0.48%	大賣/
2021/03/12	35	21.60	6	21.64	21.75	29	17,330	0.17%
2021/03/11	40	21.78	201.1	21.80	21.60	-161.1	17,493	-0.92%	大賣/鉅額交易
2021/03/10	42	21.52	215.6	21.55	21.60	-173.6	17,361	-1.00%	大賣/鉅額交易
2021/03/09	22	21.49	37.3	21.44	21.50	-15.3	17,252	-0.09%
2021/03/08	14	21.11	2	21.20	21.10	12	16,883	0.07%
2021/03/05	5.2	21.07	5	21.14	21.10	0.2	16,766	0.00%
2021/03/04	33	21.14	1	21.05	21.05	32	17,400	0.18%
2021/03/03	13	21.25	23	21.30	21.25	-10	17,280	-0.06%
2021/03/02	5.1	21.26	112	21.25	21.15	-106.9	17,097	-0.63%	大賣/鉅額交易
2021/02/26	105.8	21.04	15.8	21.16	20.85	90.1	16,741	0.54%	大買/
2021/02/25	12.3	21.25	30	21.24	21.35	-17.7	16,235	-0.11%
2021/02/24	3	21.08	19	21.14	21.10	-16	16,143	-0.10%
2021/02/23	2	21.13	17.2	21.02	21.10	-15.2	16,111	-0.09%
2021/02/22	35.2	20.88	2	20.90	20.80	33.2	15,976	0.21%
2021/02/19	40	20.80	31	20.79	20.90	9	16,074	0.06%
2021/02/18	1.5	20.90	6.2	20.90	20.85	-4.7	16,145	-0.03%
2021/02/17	61	20.78	412.7	20.71	20.80	-351.7	16,250	-2.16%	大賣/鉅額交易
2021/02/05	2	20.53	3.1	20.50	20.60	-1.1	15,959	-0.01%
2021/02/04	15.3	20.40	107.5	20.45	20.40	-92.2	16,049	-0.57%	大賣/
2021/02/03	23.2	20.45	8	20.45	20.40	15.2	16,418	0.09%
2021/02/02	35	20.37	3.4	20.50	20.40	31.6	16,717	0.19%
2021/02/01	26.2	20.44	2.2	20.35	20.30	24	16,805	0.14%
2021/01/29	144.3	20.21	27.2	20.26	20.20	117.2	16,838	0.70%	大買/鉅額交易
2021/01/28	21	20.34	1	20.40	20.35	20	16,605	0.12%
2021/01/27	18.4	20.51	1	20.50	20.40	17.4	16,491	0.11%
2021/01/26	60	20.53	1.6	20.54	20.45	58.4	16,490	0.35%
2021/01/25	33	20.70	72	20.61	20.70	-39	16,461	-0.24%
2021/01/22	115	20.45	0	0.00	20.40	115	16,638	0.69%	大買/鉅額交易
2021/01/21	80	20.59	12.2	20.61	20.50	67.8	16,522	0.41%
2021/01/20	89	20.70	117	20.57	20.50	-28	16,491	-0.17%	大賣/
2021/01/19	6	20.94	13.2	20.97	20.90	-7.2	16,147	-0.04%
2021/01/18	13.1	20.88	25	21.02	20.95	-11.9	16,144	-0.07%
2021/01/15	25	21.15	2.1	21.27	21.05	22.9	16,036	0.14%
2021/01/14	5	21.20	8.9	21.28	21.30	-3.9	16,029	-0.02%
2021/01/13	1	21.25	5.4	21.25	21.25	-4.4	16,070	-0.03%
2021/01/12	6.3	21.26	5	21.40	21.30	1.3	16,086	0.01%
2021/01/11	5	21.39	24	21.41	21.50	-19	16,130	-0.12%
2021/01/08	4	21.28	71	21.34	21.50	-67	16,091	-0.42%
2021/01/07	1	21.15	14.5	21.18	21.25	-13.5	15,881	-0.08%
2021/01/06	10	21.13	25	21.05	21.00	-15	15,806	-0.09%
2021/01/05	3.4	21.11	3.2	21.25	21.25	0.1	15,685	0.00%
2021/01/04	11	21.13	1	21.20	21.10	9.9	15,707	0.06%
2020/12/31	21.4	21.23	54	21.25	21.35	-32.6	15,600	-0.21%
2020/12/30	3	21.22	102	21.00	21.35	-99	15,531	-0.64%	大賣/
2020/12/29	3	20.80	0	0.00	20.90	3	15,347	0.02%
2020/12/28	4	20.76	19.1	20.76	20.80	-15	15,271	-0.10%
2020/12/25	2	20.75	5	20.75	20.80	-3	15,315	-0.02%
2020/12/24	8	20.70	7.6	20.72	20.70	0.4	15,388	0.00%
2020/12/23	6.5	20.68	3.4	20.71	20.70	3.1	15,549	0.02%
2020/12/22	18	20.78	7	20.77	20.70	11	15,733	0.07%
2020/12/21	17	20.77	0.4	20.84	20.80	16.6	16,113	0.10%
2020/12/18	7	20.74	0.2	20.80	20.75	6.9	16,333	0.04%
2020/12/17	1	20.70	0.2	20.75	20.70	0.8	16,399	0.00%
2020/12/16	7	20.74	7.2	20.74	20.75	-0.2	16,431	0.00%
2020/12/15	76	20.55	3	20.60	20.60	73	16,446	0.44%
2020/12/14	21.2	20.74	2.1	20.80	20.65	19.1	16,425	0.12%
2020/12/11	17	20.76	0.2	20.85	20.85	16.8	16,384	0.10%
2020/12/10	45.2	20.58	2	20.55	20.60	43.2	16,209	0.27%
2020/12/09	63	20.51	39.5	20.48	20.60	23.5	15,936	0.15%
2020/12/08	96.3	20.78	28	20.82	20.85	68.3	15,427	0.44%
2020/12/07	18.8	21.18	2	21.30	21.30	16.8	15,022	0.11%
2020/12/04	1.6	21.34	56.1	21.30	21.35	-54.5	14,919	-0.37%
2020/12/03	2.1	21.25	2	21.23	21.25	0.1	14,870	0.00%
2020/12/02	13	21.23	9	21.29	21.35	4	14,919	0.03%
2020/12/01	0	0.00	5	21.30	21.40	-5	15,101	-0.03%
2020/11/30	27	21.31	46	21.40	21.30	-19	15,230	-0.12%
2020/11/27	8.8	21.37	40.6	21.40	21.40	-31.8	14,897	-0.21%
2020/11/26	26	21.44	0	0.00	21.50	26	14,990	0.17%
2020/11/25	2	21.58	168.2	21.50	21.50	-166.2	15,331	-1.08%	大賣/鉅額交易
2020/11/24	10.3	21.46	6	21.45	21.50	4.3	15,346	0.03%
2020/11/23	19	21.55	32.4	21.62	21.60	-13.4	15,409	-0.09%
2020/11/20	13	21.59	2	21.60	21.60	11	15,382	0.07%
2020/11/19	5.2	21.64	2.2	21.66	21.70	3	15,365	0.02%
2020/11/18	2.1	21.70	28	21.74	21.80	-26	15,276	-0.17%
2020/11/17	3.4	21.57	2	21.58	21.65	1.4	15,116	0.01%
2020/11/16	1	21.55	5.1	21.60	21.65	-4.1	15,413	-0.03%
2020/11/13	20	21.25	18.1	21.35	21.50	1.9	15,386	0.01%
2020/11/12	5	21.36	7	21.39	21.40	-2	15,490	-0.01%
2020/11/11	6	21.60	35.3	21.66	21.75	-29.3	15,461	-0.19%
2020/11/10	0	0.00	25.2	21.36	21.45	-25.2	15,358	-0.16%
2020/11/09	40.1	21.00	10	21.10	21.05	30.1	15,268	0.20%
2020/11/06	2	20.80	18	20.88	20.90	-16	15,375	-0.10%
2020/11/05	0	0.00	45.3	20.61	20.80	-45.3	15,553	-0.29%
2020/11/04	27.3	20.50	3	20.50	20.50	24.3	15,732	0.15%
2020/11/03	11	20.45	12	20.59	20.60	-1	17,096	-0.01%
2020/11/02	4	20.10	26	20.19	20.45	-22	17,755	-0.12%
2020/10/30	39.9	20.12	2	20.13	20.05	37.9	18,137	0.21%
2020/10/29	35	20.18	1	20.15	20.15	34	18,163	0.19%
2020/10/28	31.2	20.25	0	0.00	20.30	31.2	18,424	0.17%
2020/10/27	12.9	20.33	0	0.00	20.40	12.9	18,600	0.07%
2020/10/26	5	20.31	2	20.33	20.40	3	19,031	0.02%
2020/10/23	27.5	20.27	0	0.00	20.30	27.5	19,443	0.14%
2020/10/22	6	20.20	0.7	20.45	20.40	5.4	19,734	0.03%
2020/10/21	52	20.21	7	20.25	20.20	45	19,868	0.23%
2020/10/20	34	20.26	0	0.00	20.25	34	19,924	0.17%
2020/10/19	6.8	20.34	0	0.00	20.35	6.8	19,994	0.03%
2020/10/16	41	20.39	3	20.45	20.30	38	20,192	0.19%
2020/10/15	54	20.46	4	20.40	20.45	50	20,375	0.25%
2020/10/14	7.4	20.64	0	0.00	20.60	7.4	20,450	0.04%
2020/10/13	32	20.60	0	0.00	20.65	32	20,613	0.16%
2020/10/12	40	20.71	1	20.70	20.75	39	20,746	0.19%
2020/10/08	15	20.71	0	0.00	20.80	15	20,795	0.07%
2020/10/07	29	20.75	0	0.00	20.70	29	20,850	0.14%
2020/10/06	5	20.75	9.2	20.80	20.85	-4.2	21,024	-0.02%
2020/10/05	12	20.60	0	0.00	20.65	12	21,185	0.06%
2020/09/30	9	20.57	0	0.00	20.55	9	21,281	0.04%
2020/09/29	4	20.68	0	0.00	20.60	4	21,381	0.02%
2020/09/28	4	20.43	0	0.00	20.60	4	21,493	0.02%
2020/09/25	15	20.11	1.4	20.18	20.15	13.6	21,576	0.06%
2020/09/24	80.1	19.94	3	19.98	19.90	77.1	21,593	0.36%
2020/09/23	46	20.23	2	20.30	20.20	44	21,306	0.21%
2020/09/22	47	20.49	9.7	20.58	20.45	37.4	21,229	0.18%
2020/09/21	919	20.82	10.1	20.80	20.70	908.9	21,153	4.30%	大買/鉅額交易
2020/09/18	4.5	20.83	0.2	21.00	20.90	4.3	21,191	0.02%
2020/09/17	19	20.87	5.4	21.05	20.85	13.6	21,134	0.06%
2020/09/16	1.3	20.99	10.8	21.02	21.05	-9.4	21,189	-0.04%
2020/09/15	12	20.90	5	20.95	21.00	7	21,158	0.03%
2020/09/14	19.1	20.88	0	20.95	20.90	19.1	21,452	0.09%
2020/09/11	39	20.79	0	0.00	20.90	39	21,704	0.18%
2020/09/10	23.2	20.77	2	20.90	20.90	21.2	21,867	0.10%
2020/09/09	43.1	20.71	0	0.00	20.90	43.1	22,015	0.20%
2020/09/08	30.1	20.84	1	20.85	20.95	29.1	22,113	0.13%
2020/09/07	11	20.80	12	20.73	20.85	-1	22,380	0.00%
2020/09/04	31	20.74	8	20.81	20.70	23	22,636	0.10%
2020/09/03	129	20.97	19	20.97	20.90	110	22,626	0.49%	大買/鉅額交易
2020/09/02	57.8	20.95	3	20.93	20.95	54.8	22,613	0.24%
2020/09/01	18	21.19	120	21.20	21.15	-102	22,376	-0.46%	大賣/鉅額交易
2020/08/31	15	21.28	2	21.30	21.25	13	22,326	0.06%
2020/08/28	4.2	21.32	0	0.00	21.40	4.2	22,284	0.02%
2020/08/27	9	21.31	0	0.00	21.25	9	22,554	0.04%
2020/08/26	22	21.34	0	0.00	21.40	22	22,568	0.10%
2020/08/25	12.3	21.40	0	0.00	21.40	12.3	22,686	0.05%
2020/08/24	24	21.40	10	21.35	21.35	14	23,389	0.06%
2020/08/21	15	21.52	10.5	21.51	21.55	4.5	23,510	0.02%
2020/08/20	199	21.40	8	21.48	21.35	191	23,586	0.81%	大買/鉅額交易
2020/08/19	32.1	21.87	1	21.90	21.80	31.1	23,248	0.13%
2020/08/18	45	21.74	2	21.83	21.85	43	23,146	0.19%
2020/08/17	12.2	21.67	24	21.70	21.85	-11.8	23,119	-0.05%
2020/08/14	26.1	21.69	1	21.80	21.65	25.1	23,106	0.11%
2020/08/13	4	21.83	268	21.83	21.85	-264	22,898	-1.15%	大賣/鉅額交易
2020/08/12	65	21.78	96	21.80	21.80	-31	22,848	-0.14%
2020/08/11	58	21.94	1	22.00	21.90	57	22,657	0.25%
2020/08/10	17	22.06	5	22.10	22.05	12	22,512	0.05%
2020/08/07	111.3	22.05	108	22.08	22.05	3.3	22,375	0.01%	大買/大賣/
2020/08/06	81	23.82	61.1	23.82	23.90	19.9	21,100	0.09%
2020/08/05	77.5	23.56	30.8	23.63	23.70	46.7	20,604	0.23%
2020/08/04	23	23.45	21	23.46	23.45	2	20,273	0.01%
2020/08/03	71.1	23.47	24	23.54	23.35	47.1	20,124	0.23%
2020/07/31	47.2	23.64	24	23.70	23.60	23.2	19,865	0.12%
2020/07/30	103.6	23.68	165.1	23.66	23.80	-61.5	19,824	-0.31%	大買/大賣/
2020/07/29	211.6	23.53	24	23.57	23.55	187.6	19,509	0.96%	大買/鉅額交易
2020/07/28	24.6	23.15	26.1	23.14	23.15	-1.5	19,384	-0.01%
2020/07/27	86.1	23.21	2	23.25	23.00	84.1	19,502	0.43%
2020/07/24	72.6	23.32	20	23.30	23.25	52.6	19,610	0.27%
2020/07/23	12.2	23.43	0	0.00	23.40	12.2	19,689	0.06%
2020/07/22	1.5	23.37	65	23.36	23.50	-63.5	19,983	-0.32%
2020/07/21	5	23.25	48	23.28	23.20	-43	20,274	-0.21%
2020/07/20	17	23.14	10.1	23.15	23.10	6.9	20,291	0.03%
2020/07/17	5.1	23.14	83.1	23.16	23.10	-78	20,389	-0.38%
2020/07/16	1	23.00	7	23.05	23.00	-6	20,541	-0.03%
2020/07/15	2	23.00	6	23.05	23.10	-4	20,460	-0.02%
2020/07/14	20.1	22.97	15	23.00	22.95	5.1	20,634	0.02%
2020/07/13	3	22.98	10	22.99	23.00	-7	20,771	-0.03%
2020/07/10	47	22.95	10	22.99	23.00	37	20,880	0.18%
2020/07/09	0.1	23.15	6	23.15	23.10	-5.9	20,974	-0.03%
2020/07/08	5	23.21	5.3	23.15	23.15	-0.3	21,036	0.00%
2020/07/07	9	23.18	52	23.16	23.20	-43	21,085	-0.20%
2020/07/06	1	23.15	6	23.18	23.25	-5	21,036	-0.02%
2020/07/03	7	22.90	10	22.99	22.95	-3	20,969	-0.01%
2020/07/02	13	22.85	10	22.88	22.90	3	21,013	0.01%
2020/07/01	2	22.73	1	22.70	22.75	1	21,091	0.00%
2020/06/30	3.1	22.64	1.3	22.70	22.65	1.8	21,044	0.01%
2020/06/29	114	22.55	10	22.61	22.65	104	21,241	0.49%	大買/鉅額交易
2020/06/24	3	22.70	0.1	22.75	22.70	2.9	21,403	0.01%
2020/06/23	3	22.60	31	22.70	22.75	-28	21,747	-0.13%
2020/06/22	1	22.55	29	22.58	22.65	-28	21,869	-0.13%
2020/06/19	54.1	22.58	8	22.65	22.50	46.1	22,331	0.21%
2020/06/18	77	22.64	1	22.75	22.60	76	22,537	0.34%
2020/06/17	30	22.72	5	22.71	22.80	25	22,695	0.11%
2020/06/16	40	22.81	4	22.88	22.75	36	23,541	0.15%
2020/06/15	55	22.72	3	22.65	22.60	52	24,996	0.21%
2020/06/12	76	22.71	6	22.79	22.85	70	25,738	0.27%
2020/06/11	75	23.22	45	23.14	23.00	30	26,333	0.11%
2020/06/10	7	23.21	61.6	23.33	23.50	-54.6	26,541	-0.21%
2020/06/09	13	23.10	0	23.15	23.10	13	27,478	0.05%
2020/06/08	17	23.18	9	23.22	23.20	8	28,057	0.03%
2020/06/05	6	23.15	36	23.14	23.15	-30	28,075	-0.11%
2020/06/04	4	23.09	3	23.10	23.15	1	28,505	0.00%
2020/06/03	26.5	23.12	27	23.21	23.20	-0.5	28,829	0.00%
2020/06/02	28	23.02	52	23.00	23.10	-24	28,794	-0.08%
2020/06/01	34	23.03	38.1	22.99	22.95	-4.1	28,723	-0.01%
2020/05/29	37	22.65	46	22.59	22.85	-9	28,679	-0.03%
2020/05/28	40	22.49	18	22.60	22.50	22	28,147	0.08%
2020/05/27	9	22.38	20	22.41	22.60	-11	28,477	-0.04%
2020/05/26	6	22.40	18.2	22.31	22.30	-12.2	28,564	-0.04%
2020/05/25	14	21.95	16.3	22.00	22.10	-2.3	28,663	-0.01%
2020/05/22	33.3	22.06	1	22.00	21.95	32.3	28,784	0.11%
2020/05/21	29	22.10	1	22.15	22.20	28	28,738	0.10%
2020/05/20	6	22.06	2	22.10	22.10	4	28,722	0.01%
2020/05/19	3	22.03	7	22.06	22.10	-4	28,825	-0.01%
2020/05/18	7.2	21.84	2	21.88	21.80	5.2	28,773	0.02%
2020/05/15	66.5	21.88	1	21.90	21.80	65.5	28,813	0.23%
2020/05/14	13	21.85	20.1	21.85	21.90	-7.1	28,788	-0.02%
2020/05/13	10	21.95	26.2	21.97	21.95	-16.2	28,675	-0.06%
2020/05/12	39	21.90	6.1	21.89	21.95	32.9	28,629	0.12%
2020/05/11	25.3	22.01	14	22.10	22.00	11.3	28,507	0.04%
2020/05/08	13	21.85	7.1	21.89	21.75	5.9	28,415	0.02%
2020/05/07	7	21.76	1	21.85	21.75	6	28,399	0.02%
2020/05/06	36	21.66	10	21.70	21.65	26	28,314	0.09%
2020/05/05	18	21.85	20	21.94	21.80	-2	28,213	-0.01%
2020/05/04	70.2	21.69	8	21.63	21.65	62.2	28,264	0.22%
2020/04/30	37	22.21	31	22.17	22.05	6	28,054	0.02%
2020/04/29	25.2	21.68	15	21.53	21.65	10.2	27,876	0.04%
2020/04/28	42	21.20	11.6	21.27	21.30	30.4	27,816	0.11%
2020/04/27	32	20.99	43	20.94	21.00	-11	28,550	-0.04%
2020/04/24	48.8	20.66	9.2	20.65	20.60	39.6	28,270	0.14%
2020/04/23	23	19.98	0	0.00	19.95	23	27,791	0.08%
2020/04/22	6	19.95	4	19.98	19.95	2	27,573	0.01%
2020/04/21	23.1	20.19	2	20.23	20.10	21.1	27,350	0.08%
2020/04/20	4	20.90	18.1	20.95	20.85	-14.1	27,149	-0.05%
2020/04/17	20	21.16	71	21.26	21.00	-51	27,172	-0.19%
2020/04/16	21	20.93	13	20.98	21.10	8	26,963	0.03%
2020/04/15	48	21.13	1	21.10	21.20	47	26,808	0.18%
2020/04/14	21	20.71	31.4	20.75	21.00	-10.4	26,794	-0.04%
2020/04/13	37	20.37	6.9	20.28	20.35	30.1	26,476	0.11%
2020/04/10	13	20.55	12	20.58	20.60	1	26,350	0.00%
2020/04/09	24	20.19	6	20.11	20.15	18	26,141	0.07%
2020/04/08	37	19.91	10	19.89	19.95	27	26,046	0.10%
2020/04/07	5	19.85	15	19.79	19.75	-10	25,842	-0.04%
2020/04/06	6	19.43	2	19.60	19.50	4	25,612	0.02%
2020/04/01	4	19.50	30	19.50	19.50	-26	25,371	-0.10%
2020/03/31	40.2	19.61	1	19.90	19.65	39.2	25,177	0.16%
2020/03/30	41	19.45	6	19.74	19.60	35	24,766	0.14%
2020/03/27	45	19.80	23	19.84	19.85	22	24,421	0.09%
2020/03/26	19	19.42	49	19.28	19.45	-30	23,970	-0.13%
2020/03/25	90	19.59	27.5	19.46	19.50	62.5	23,915	0.26%
2020/03/24	20	18.76	17	18.73	18.60	3	23,630	0.01%
2020/03/23	25	18.01	38	18.06	17.95	-13	23,369	-0.06%
2020/03/20	70	18.30	25	18.43	18.65	45	23,198	0.19%
2020/03/19	133.6	17.62	142	17.32	17.25	-8.4	22,229	-0.04%	大買/大賣/
2020/03/18	70.4	19.10	64	19.15	19.05	6.4	20,736	0.03%
2020/03/17	36.5	19.46	23	19.41	19.45	13.5	19,882	0.07%
2020/03/16	169.7	20.48	54.2	20.50	20.10	115.5	18,962	0.61%	大買/鉅額交易
2020/03/13	89.2	20.36	66	20.38	21.15	23.2	18,356	0.13%
2020/03/12	60.5	21.78	223.3	21.80	21.80	-162.9	17,142	-0.95%	大賣/鉅額交易
2020/03/11	15	22.62	4	22.73	22.65	11	16,380	0.07%
2020/03/10	35	22.46	89	22.34	22.60	-54	16,170	-0.33%
2020/03/09	72.2	22.69	26	22.84	22.70	46.2	15,642	0.30%
2020/03/06	16	23.26	0	0.00	23.25	16	15,037	0.11%
2020/03/05	10	23.55	0	0.00	23.55	10	14,724	0.07%
2020/03/04	28.8	23.33	70	23.38	23.50	-41.2	14,668	-0.28%
2020/03/03	70.6	23.39	22	23.45	23.50	48.6	14,488	0.34%
2020/03/02	67.2	23.26	35	23.24	23.20	32.2	14,264	0.23%
2020/02/27	33	23.72	36	23.69	23.70	-3	14,559	-0.02%
2020/02/26	16.6	23.80	30	23.95	23.90	-13.4	14,324	-0.09%
2020/02/25	8.6	23.90	72	23.88	24.00	-63.4	14,066	-0.45%
2020/02/24	49	24.10	4	24.05	24.10	45	13,918	0.32%
2020/02/21	2	24.43	105	24.47	24.40	-103	13,810	-0.75%	大賣/鉅額交易
2020/02/20	60.6	24.63	22	24.74	24.50	38.6	13,714	0.28%
2020/02/19	72.9	24.55	26	24.55	24.60	46.9	13,555	0.35%
2020/02/18	31.6	24.34	64	24.27	24.40	-32.4	13,428	-0.24%
2020/02/17	7.5	24.06	15	24.15	24.20	-7.5	13,343	-0.06%
2020/02/14	1	24.05	27	24.10	24.10	-26	13,343	-0.19%
2020/02/13	58	24.04	24	24.06	24.10	34	13,349	0.25%
2020/02/12	71	24.07	2	24.05	24.00	69	13,399	0.51%
2020/02/11	92	24.10	4	24.11	24.10	88	13,312	0.66%
2020/02/10	9.6	23.91	10	23.90	24.05	-0.4	13,321	0.00%
2020/02/07	4	23.99	0	0.00	24.10	4	13,408	0.03%
2020/02/06	2	24.08	20	24.08	24.15	-18	13,448	-0.13%
2020/02/05	2	23.80	98	23.88	23.80	-96	13,457	-0.71%
2020/02/04	67.1	23.35	53	23.59	23.55	14.1	13,309	0.11%
2020/02/03	31.1	23.27	59	23.16	23.45	-27.9	13,336	-0.21%
2020/01/31	101	23.48	62	23.74	23.60	39	13,143	0.30%	大買/
2020/01/30	137	23.64	73	23.58	23.50	64	12,848	0.50%	大買/
2020/01/20	7	24.51	24	24.54	24.55	-17	11,839	-0.14%
2020/01/17	0	0.00	3	24.08	24.35	-3	11,632	-0.03%
2020/01/16	0	0.00	3.2	24.00	24.00	-3.2	11,577	-0.03%
2020/01/15	0.2	24.00	0	0.00	24.00	0.2	11,652	0.00%
2020/01/14	2	23.95	3	23.95	24.00	-1	11,648	-0.01%
2020/01/13	6	23.68	27.4	23.75	23.90	-21.4	11,468	-0.19%
2020/01/10	5	23.52	13.3	23.51	23.60	-8.3	11,338	-0.07%
2020/01/09	12	23.39	0	0.00	23.50	12	11,236	0.11%
2020/01/08	51	23.29	53.2	23.27	23.25	-2.2	11,153	-0.02%
2020/01/07	20.3	23.56	1	23.60	23.55	19.3	10,817	0.18%
2020/01/06	9.1	23.69	0	0.00	23.70	9.1	10,787	0.08%
2020/01/03	0.1	23.85	1.2	23.81	23.85	-1	10,770	-0.01%
2020/01/02	5	23.70	0	0.00	23.70	5	10,775	0.05%
2019/12/31	13	23.80	0	0.00	23.70	13	10,678	0.12%
2019/12/30	4.1	23.87	7	23.95	23.95	-2.9	10,638	-0.03%
2019/12/27	3	23.85	0	0.00	23.95	3	10,620	0.03%
2019/12/26	7	23.76	0	0.00	23.85	7	10,649	0.07%
2019/12/25	7	23.76	7	23.84	23.85	0	10,913	0.00%
2019/12/24	7.1	23.81	22	23.80	23.85	-14.9	11,117	-0.13%
2019/12/23	10	23.80	3	23.88	23.95	7	11,246	0.06%
2019/12/20	6	23.98	24.3	23.99	23.90	-18.3	11,508	-0.16%
2019/12/19	1	23.95	7	23.99	24.00	-6	11,463	-0.05%
2019/12/18	2	23.95	11	23.69	23.90	-9	11,314	-0.08%
2019/12/17	6	23.49	30	23.54	23.60	-24	11,273	-0.21%
2019/12/16	6	23.18	2.1	23.15	23.20	4	11,028	0.04%
2019/12/13	4	23.25	2	23.28	23.30	2	11,039	0.02%
2019/12/12	0	0.00	81	22.98	23.10	-81	10,927	-0.74%
2019/12/11	5	22.92	2	23.00	22.95	3	10,866	0.03%
2019/12/10	0	0.00	40	22.95	23.00	-40	10,902	-0.37%
2019/12/09	4	22.90	11	22.95	23.00	-7	11,082	-0.06%
2019/12/06	6.9	22.91	5	22.93	22.95	1.9	11,363	0.02%
2019/12/05	12.1	22.91	7	22.95	22.90	5.1	11,528	0.04%
2019/12/04	10	22.95	27	22.90	23.00	-17	11,564	-0.15%
2019/12/03	1	22.90	0	0.00	23.00	1	11,580	0.01%
2019/12/02	2.5	22.87	5	22.96	22.90	-2.5	11,616	-0.02%
2019/11/29	8	22.91	0	0.00	22.95	8	11,612	0.07%
2019/11/28	1	22.95	1	23.05	23.00	0	11,593	0.00%
2019/11/27	16	22.95	12	23.00	23.00	4	11,783	0.03%
2019/11/26	18	22.78	19	22.92	23.00	-1	11,788	-0.01%
2019/11/25	9	22.83	1	22.90	22.80	8	10,965	0.07%
2019/11/22	1	22.75	81.1	22.88	22.90	-80.1	11,170	-0.72%
2019/11/21	44.2	22.67	0	0.00	22.65	44.2	11,226	0.39%
2019/11/20	3.1	22.84	1	22.80	22.90	2.1	11,233	0.02%
2019/11/19	1	22.80	27	22.80	22.90	-26	11,302	-0.23%
2019/11/18	4	22.60	234	22.75	22.80	-230	11,331	-2.03%	大賣/鉅額交易
2019/11/15	2	22.60	44	22.72	22.60	-42	11,356	-0.37%
2019/11/14	2	22.63	41.5	22.65	22.60	-39.5	11,438	-0.35%
2019/11/13	8	22.65	0	0.00	22.60	8	11,539	0.07%
2019/11/12	18.4	22.76	62	22.79	22.80	-43.6	11,527	-0.38%
2019/11/11	9	22.66	0	0.00	22.80	9	11,606	0.08%
2019/11/08	1	22.70	12.1	22.75	22.80	-11.1	11,848	-0.09%
2019/11/07	11	22.74	18	22.78	22.75	-7	12,405	-0.06%
2019/11/06	2	22.75	36	22.86	22.75	-34	12,798	-0.27%
2019/11/05	24.2	22.66	3.2	22.66	22.75	21	12,933	0.16%
2019/11/04	12	22.60	0	22.70	22.70	12	13,020	0.09%
2019/11/01	12	22.40	9.1	22.42	22.50	2.9	13,185	0.02%
2019/10/31	40	22.42	2	22.35	22.35	38	13,385	0.28%
2019/10/30	50	22.28	1	22.35	22.35	49	13,344	0.37%
2019/10/28	14	22.29	10	22.30	22.30	4	13,625	0.03%
2019/10/25	1	22.15	1	22.30	22.30	0	13,741	0.00%
2019/10/24	0	0.00	1.9	22.17	22.20	-1.9	13,792	-0.01%
2019/10/23	45.7	22.01	2	22.00	22.00	43.7	13,820	0.32%
2019/10/22	30	22.08	0	0.00	22.25	30	13,707	0.22%
2019/10/21	4	22.05	1	22.15	22.20	3	13,680	0.02%
2019/10/18	5	22.05	0	0.00	22.05	5	13,716	0.04%
2019/10/17	2	22.15	1	22.15	22.10	1	13,774	0.01%
2019/10/16	1	22.00	1.3	22.15	22.10	-0.3	13,738	0.00%
2019/10/15	10	22.00	4	22.00	22.05	6	13,859	0.04%
2019/10/14	2.8	22.03	1	22.00	22.05	1.8	13,958	0.01%
2019/10/09	9.4	21.94	0	0.00	21.85	9.4	13,990	0.07%
2019/10/08	0	0.00	6.3	22.01	22.10	-6.3	13,947	-0.05%
2019/10/07	8	21.93	0.5	22.00	21.90	7.5	13,985	0.05%
2019/10/04	1	21.85	0	0.00	22.00	1	14,101	0.01%
2019/10/03	8	21.83	5	21.80	21.80	3	14,166	0.02%
2019/10/02	0	0.00	10	22.08	21.95	-10	14,160	-0.07%
2019/10/01	4	21.95	38.3	22.05	22.05	-34.3	14,155	-0.24%
2019/09/27	16	21.85	3	21.85	21.80	13	13,955	0.09%
2019/09/26	11	22.00	0	0.00	21.95	11	13,866	0.08%
2019/09/25	9	21.89	15	21.93	22.10	-6	13,860	-0.04%
2019/09/24	44	22.03	3	22.07	22.15	41	13,610	0.30%
2019/09/23	3.3	22.23	0.1	22.40	22.20	3.2	13,511	0.02%
2019/09/20	0	0.00	4	22.25	22.40	-4	13,608	-0.03%
2019/09/19	0	0.00	1	22.25	22.25	-1	13,402	-0.01%
2019/09/18	0	0.00	0	22.35	22.25	0	13,475	0.00%
2019/09/17	21	22.05	1	22.10	22.20	20	13,455	0.15%
2019/09/16	25	22.06	6	22.12	22.10	19	13,651	0.14%
2019/09/12	9	22.05	0	0.00	22.00	9	13,649	0.07%
2019/09/11	35	22.00	2	22.00	22.00	33	13,909	0.24%
2019/09/10	54	21.89	3	21.90	22.00	51	13,768	0.37%
2019/09/09	21	21.57	1	21.60	21.65	20	13,534	0.15%
2019/09/06	7	21.45	0	0.00	21.55	7	13,409	0.05%
2019/09/05	16.1	21.42	155	21.50	21.50	-138.9	13,401	-1.04%	大賣/鉅額交易
2019/09/04	14	21.29	0	0.00	21.45	14	13,652	0.10%
2019/09/03	13	21.40	22	21.49	21.35	-9	13,704	-0.07%
2019/09/02	23.5	21.48	0	0.00	21.50	23.5	13,908	0.17%
2019/08/30	7	21.39	0	0.00	21.50	7	14,109	0.05%
2019/08/29	6	21.20	2	21.20	21.20	4	14,016	0.03%
2019/08/28	9	21.25	20	21.28	21.20	-11	14,105	-0.08%
2019/08/27	5.1	21.14	1	21.25	21.25	4.1	14,236	0.03%
2019/08/26	9	21.22	0	0.00	21.20	9	14,353	0.06%
2019/08/23	2	21.45	50	21.50	21.45	-48	14,436	-0.33%
2019/08/22	0.5	21.40	0	0.00	21.35	0.5	14,497	0.00%
2019/08/21	10	21.19	5	21.25	21.15	5	14,802	0.03%
2019/08/20	1.6	21.34	0	0.00	21.30	1.6	14,756	0.01%
2019/08/19	2	21.35	20	21.30	21.35	-18	14,771	-0.12%
2019/08/16	5	21.04	2	21.08	21.25	3	14,775	0.02%
2019/08/15	1	21.05	0	0.00	21.15	1	14,743	0.01%
2019/08/14	9	21.24	2	21.25	21.20	7	14,896	0.05%
2019/08/13	72	21.28	23	21.15	21.15	49	14,958	0.33%
2019/08/12	21	21.54	6	21.55	21.55	15	14,659	0.10%
2019/08/08	13	22.72	38	22.76	22.80	-25	14,130	-0.18%
2019/08/07	10	22.73	0	0.00	22.70	10	13,781	0.07%
2019/08/06	9	22.74	1	22.70	22.80	8	13,633	0.06%
2019/08/05	3.1	22.97	20.1	23.00	23.00	-17	13,534	-0.13%
2019/08/02	14	22.85	8.5	22.89	22.95	5.5	13,376	0.04%
2019/08/01	18	23.17	0.1	23.15	23.10	17.9	13,283	0.13%
2019/07/31	2	23.20	40.6	23.21	23.40	-38.6	13,181	-0.29%
2019/07/30	54	23.20	3	23.15	23.25	51	12,971	0.39%
2019/07/29	0	0.00	2	23.20	23.10	-2	12,951	-0.02%
2019/07/26	5	23.12	6.1	23.12	23.10	-1.1	13,022	-0.01%
2019/07/25	0	0.00	30	23.10	23.15	-30	13,305	-0.23%
2019/07/24	1	23.05	27	23.08	23.10	-26	13,494	-0.19%
2019/07/23	0	0.00	11	23.10	23.10	-11	13,579	-0.08%
2019/07/22	3	23.15	0	0.00	23.10	3	13,645	0.02%
2019/07/19	2	23.00	2	23.10	23.10	0	13,669	0.00%
2019/07/18	0	0.00	1.2	23.05	23.05	-1.2	13,691	-0.01%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/16	1	22.90	8	23.00	23.00	-7	13,557	-0.05%
2019/07/12	2	22.88	0	0.00	22.85	2	13,699	0.01%
2019/07/11	0	0.00	1.1	22.90	22.90	-1.1	13,821	-0.01%
2019/07/10	0	0.00	0.5	22.85	22.85	-0.5	13,815	0.00%
2019/07/08	2	22.75	0.7	22.80	22.75	1.3	13,857	0.01%
2019/07/05	1	22.85	17	22.80	22.85	-16	13,944	-0.11%
2019/07/03	0.4	22.75	0	0.00	22.75	0.4	14,147	0.00%
2019/07/02	1	22.70	7	22.78	22.80	-6	14,214	-0.04%
2019/07/01	9	22.73	81	22.80	22.75	-72	14,227	-0.51%
2019/06/28	0	0.00	4.6	22.79	22.80	-4.6	14,211	-0.03%
2019/06/27	11	22.75	57	22.79	22.75	-46	14,267	-0.32%
2019/06/26	0	0.00	1	22.75	22.70	-1	14,310	-0.01%
2019/06/25	0.2	22.70	16	22.75	22.70	-15.8	14,438	-0.11%
2019/06/24	0	0.00	10	22.55	22.70	-10	14,435	-0.07%
2019/06/21	0.2	22.50	19	22.56	22.50	-18.9	14,485	-0.13%
2019/06/20	7	22.64	10	22.60	22.70	-3	14,356	-0.02%
2019/06/19	0	0.00	39.2	22.69	22.70	-39.2	14,359	-0.27%
2019/06/18	0	0.00	5	22.25	22.30	-5	14,115	-0.04%
2019/06/17	0.2	22.30	1	22.40	22.20	-0.8	14,261	-0.01%
2019/06/14	2	22.25	1	22.20	22.20	1	14,344	0.01%
2019/06/13	1	21.90	65	21.92	22.15	-64	14,388	-0.44%
2019/06/12	24.6	21.96	52	21.96	21.95	-27.4	14,568	-0.19%
2019/06/11	63	22.57	0	0.00	22.25	63	14,295	0.44%
2019/06/10	5	22.80	0	0.00	22.75	5	14,171	0.04%
2019/06/06	10	22.70	33.2	22.62	22.70	-23.2	14,044	-0.17%
2019/06/05	3	22.60	31	22.65	22.50	-28	13,920	-0.20%
2019/06/04	2	22.45	9	22.54	22.60	-7	13,830	-0.05%
2019/06/03	1.3	22.27	4.8	22.40	22.35	-3.5	13,739	-0.03%
2019/05/31	12	22.19	61	22.51	22.60	-49	13,666	-0.36%
2019/05/30	2.3	22.40	3	22.33	22.45	-0.7	13,369	-0.01%
2019/05/29	0	0.00	51	22.23	22.30	-51	13,525	-0.38%
2019/05/28	0.1	22.20	1	22.10	22.20	-0.9	13,567	-0.01%
2019/05/27	2	22.10	14.3	22.12	22.15	-12.3	13,278	-0.09%
2019/05/24	20	22.08	0	0.00	22.10	20	13,360	0.15%
2019/05/22	24	21.90	0	0.00	21.95	24	13,370	0.18%
2019/05/21	5	22.20	15.1	22.15	22.20	-10.1	13,414	-0.08%
2019/05/20	12	21.84	73	21.87	21.85	-61	13,181	-0.46%
2019/05/17	1	21.55	34	21.56	21.55	-33	13,055	-0.25%
2019/05/16	10.2	21.45	0	0.00	21.50	10.2	13,093	0.08%
2019/05/15	5	21.58	0	0.00	21.50	5	13,179	0.04%
2019/05/14	15.2	21.37	3	21.30	21.40	12.2	13,298	0.09%
2019/05/13	6	21.55	26	21.59	21.50	-20	13,300	-0.15%
2019/05/10	3	21.68	1	21.85	21.60	2	13,452	0.01%
2019/05/09	2.3	21.76	0	0.00	21.70	2.3	13,437	0.02%
2019/05/08	5	21.75	5	21.88	21.90	0	13,381	0.00%
2019/05/07	1	21.90	14	22.00	21.95	-13	13,383	-0.10%
2019/05/06	72	21.76	5.1	21.80	21.80	66.9	13,447	0.50%
2019/05/03	8.9	22.01	12.1	22.04	22.00	-3.2	13,361	-0.02%
2019/05/02	17	22.07	0	0.00	22.00	17	13,187	0.13%
2019/04/30	0	0.00	3.1	21.92	22.05	-3.1	12,997	-0.02%
2019/04/29	5	21.85	16	21.88	21.90	-11	12,813	-0.09%
2019/04/26	5	21.55	1.1	21.60	21.60	4	12,793	0.03%
2019/04/25	9.2	21.55	5	21.60	21.60	4.2	12,795	0.03%
2019/04/24	0	0.00	9	21.46	21.50	-9	12,837	-0.07%
2019/04/23	1.1	21.36	42.1	21.37	21.40	-41	13,070	-0.31%
2019/04/22	0.3	21.40	3.1	21.40	21.35	-2.8	13,112	-0.02%
2019/04/19	0	0.00	9	21.38	21.55	-9	13,184	-0.07%
2019/04/17	1.4	21.31	8.3	21.28	21.35	-6.9	13,227	-0.05%
2019/04/16	4	21.29	0	0.00	21.30	4	13,163	0.03%
2019/04/15	5.1	21.31	2.2	21.35	21.30	2.9	13,179	0.02%
2019/04/12	0	0.00	0.1	21.30	21.30	-0.1	13,147	0.00%
2019/04/11	3.1	21.30	0	0.00	21.30	3.1	13,060	0.02%
2019/04/10	1	21.25	1	21.25	21.30	0	13,026	0.00%
2019/04/09	1.1	21.15	7	21.21	21.25	-5.9	13,024	-0.05%
2019/04/08	20.6	21.15	12	21.15	21.15	8.6	12,939	0.07%
2019/04/03	0	0.00	24	21.16	21.20	-24	12,791	-0.19%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	2.2	21.05	3	21.10	21.10	-0.9	12,738	-0.01%
2019/03/29	5	20.96	1.9	21.10	21.10	3.1	12,527	0.03%
2019/03/28	29	20.99	16.3	21.00	21.05	12.7	12,396	0.10%
2019/03/27	12.2	21.04	0.1	21.10	21.10	12.1	12,282	0.10%
2019/03/26	34	20.97	0.1	21.10	21.10	33.9	12,412	0.27%
2019/03/25	21	20.97	0	0.00	20.90	21	12,408	0.17%
2019/03/22	46	21.10	2.3	21.10	21.10	43.7	12,398	0.35%
2019/03/21	11.3	21.00	1	21.10	21.10	10.3	12,367	0.08%
2019/03/20	21	21.00	4.3	21.03	21.10	16.7	12,349	0.14%
2019/03/19	0.7	21.00	13	21.05	21.00	-12.3	12,260	-0.10%
2019/03/18	2.7	20.94	11	21.00	21.00	-8.3	12,225	-0.07%
2019/03/15	13.2	20.88	6.1	20.96	20.85	7.1	12,204	0.06%
2019/03/14	2	20.95	0	0.00	20.95	2	12,020	0.02%
2019/03/12	1	20.90	1.5	20.97	21.00	-0.5	12,198	0.00%
2019/03/11	19.2	20.87	0	0.00	20.80	19.2	12,255	0.16%
2019/03/08	4	20.81	2	20.85	20.85	2	12,463	0.02%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/06	0	0.00	7	20.90	20.90	-7	13,759	-0.05%
2019/03/05	11	20.80	0	0.00	20.80	11	13,811	0.08%
2019/03/04	3	20.72	45.3	20.75	20.95	-42.3	13,833	-0.31%
2019/02/27	5	20.70	1	20.75	20.80	4	13,662	0.03%
2019/02/26	1.3	20.76	6	20.75	20.80	-4.7	13,556	-0.03%
2019/02/25	17	20.76	3	20.75	20.80	14	13,491	0.10%
2019/02/22	4	20.64	1	20.70	20.80	3	13,473	0.02%
2019/02/21	0	0.00	0.2	20.70	20.70	-0.2	13,426	0.00%
2019/02/20	0	0.00	55	20.65	20.60	-55	13,380	-0.41%
2019/02/19	2	20.55	0	0.00	20.55	2	13,330	0.02%
2019/02/18	1	20.60	0.8	20.65	20.60	0.2	13,292	0.00%
2019/02/15	2	20.55	12.6	20.55	20.50	-10.6	13,282	-0.08%
2019/02/14	8	20.64	14	20.67	20.60	-6	13,277	-0.05%
2019/02/13	2	20.60	30	20.65	20.60	-28	13,139	-0.21%
2019/02/12	0	0.00	5.1	20.58	20.60	-5.1	12,983	-0.04%
2019/02/11	5.2	20.44	5	20.46	20.40	0.2	13,010	0.00%
2019/01/30	0	0.00	20	20.40	20.40	-20	12,914	-0.15%
2019/01/29	2	20.30	7	20.31	20.35	-5	12,803	-0.04%
2019/01/28	1	20.25	8	20.30	20.30	-7	12,742	-0.05%
2019/01/25	5	20.25	0	0.00	20.25	5	12,709	0.04%
2019/01/24	2	20.10	15	20.20	20.20	-13	12,642	-0.10%
2019/01/22	0.2	20.25	5	20.25	20.25	-4.9	12,967	-0.04%
2019/01/21	4	20.20	9	20.20	20.15	-5	12,872	-0.04%
2019/01/17	5	19.99	0	0.00	20.05	5	13,148	0.04%
2019/01/16	1	20.00	1	20.05	20.00	0	13,252	0.00%
2019/01/15	9	19.99	0	0.00	20.15	9	13,330	0.07%
2019/01/14	2	20.10	15	20.09	20.20	-13	13,072	-0.10%
2019/01/11	1	20.15	0	0.00	20.20	1	13,167	0.01%
2019/01/10	0	0.00	24.2	20.14	20.20	-24.2	13,134	-0.18%
2019/01/09	0	0.00	19	20.11	20.20	-19	13,208	-0.14%
2019/01/08	10.3	19.94	0	0.00	19.95	10.3	13,166	0.08%
2019/01/07	0	0.00	4.1	19.98	20.00	-4.1	13,344	-0.03%
2019/01/04	7	19.82	1	19.85	19.85	6	13,757	0.04%
2019/01/03	0	0.00	2	19.90	19.90	-2	14,644	-0.01%
2019/01/02	4.2	19.82	2.7	19.82	19.80	1.5	14,784	0.01%
2018/12/28	1	20.00	5	19.97	20.00	-4	14,930	-0.03%
2018/12/27	4	19.88	57	19.85	19.85	-53	15,072	-0.35%
2018/12/26	4	19.68	1	19.75	19.70	3	15,158	0.02%
2018/12/25	3	19.63	3	19.65	19.65	0	15,243	0.00%
2018/12/24	54	19.65	7	19.70	19.80	47	15,418	0.30%
2018/12/22	4	19.70	0	0.00	19.70	4	15,400	0.03%
2018/12/21	5.3	19.77	93.8	19.75	19.75	-88.5	15,610	-0.57%
2018/12/20	1	19.80	2	19.90	19.90	-1	15,670	-0.01%
2018/12/19	4	19.74	0	19.95	19.90	4	15,710	0.03%
2018/12/18	9.5	19.80	0	0.00	19.80	9.5	15,626	0.06%
2018/12/17	2	19.80	0	0.00	19.85	2	15,797	0.01%
2018/12/14	3	19.80	0	0.00	19.95	3	15,718	0.02%
2018/12/13	5	19.85	6.3	19.98	19.90	-1.3	15,678	-0.01%
2018/12/12	13	19.79	2	19.85	19.75	11	15,670	0.07%
2018/12/11	3	19.75	0	0.00	19.75	3	15,534	0.02%
2018/12/10	10	19.79	4	19.83	19.75	6	15,478	0.04%
2018/12/07	7	19.89	1	19.90	19.85	6	15,470	0.04%
2018/12/06	13	19.86	4	19.93	19.90	9	15,479	0.06%
2018/12/05	36	19.95	10	19.95	19.95	26	15,370	0.17%
2018/12/04	66.2	20.01	6	20.05	20.00	60.2	15,341	0.39%
2018/12/03	28	20.10	6	20.05	20.05	22	15,249	0.14%
2018/11/30	42.1	20.07	32	20.44	19.95	10.1	14,999	0.07%
2018/11/29	3.5	20.22	3	20.30	20.20	0.5	13,787	0.00%
2018/11/28	4	20.15	2	20.20	20.25	2	13,781	0.01%
2018/11/26	3	20.35	0	0.00	20.20	3	13,754	0.02%
2018/11/23	1	20.25	1.2	20.26	20.30	-0.2	13,674	0.00%
2018/11/21	2	20.40	2	20.25	20.35	0	13,660	0.00%
2018/11/20	2	20.40	9	20.40	20.40	-7	13,651	-0.05%
2018/11/19	1	20.45	7	20.45	20.45	-6	13,610	-0.04%
2018/11/16	0	0.00	23	20.32	20.40	-23	13,653	-0.17%
2018/11/15	8	20.25	0	0.00	20.30	8	13,690	0.06%
2018/11/14	5	20.05	8	20.40	20.40	-3	13,744	-0.02%
2018/11/13	9.3	19.87	0	0.00	20.00	9.3	13,770	0.07%
2018/11/12	0	0.00	9	20.19	20.20	-9	13,651	-0.07%
2018/11/09	1	20.15	4	20.29	20.25	-3	13,745	-0.02%
2018/11/08	2	20.25	0	0.00	20.30	2	13,805	0.01%
2018/11/07	16	19.95	13	19.96	20.00	3	13,680	0.02%
2018/11/06	3	19.80	4	19.75	19.85	-1	13,744	-0.01%
2018/11/05	1	19.60	52	19.74	19.75	-51	14,503	-0.35%
2018/11/02	7	19.52	3	19.47	19.65	4	15,174	0.03%
2018/11/01	3	19.48	4	19.50	19.40	-1	15,487	-0.01%
2018/10/31	3	19.40	112	19.55	19.55	-109	15,679	-0.70%	大賣/鉅額交易
2018/10/30	14	19.35	0	0.00	19.40	14	15,741	0.09%
2018/10/29	11.1	19.40	13	19.35	19.40	-1.9	15,706	-0.01%
2018/10/26	97	19.45	159	19.35	19.50	-62	15,824	-0.39%	大賣/
2018/10/25	8	19.27	94	19.34	19.40	-86	15,814	-0.54%
2018/10/24	12.3	19.42	28	19.52	19.50	-15.7	15,712	-0.10%
2018/10/23	43.4	19.64	0	0.00	19.60	43.4	15,663	0.28%
2018/10/22	61	19.66	1	19.75	19.90	60	15,776	0.38%
2018/10/19	11	19.72	0.3	19.90	19.85	10.7	15,905	0.07%
2018/10/18	5	19.76	21.1	19.78	19.80	-16.1	15,881	-0.10%
2018/10/17	12	19.79	8	19.91	19.75	4	15,910	0.03%
2018/10/16	19.5	19.77	2	19.80	19.80	17.5	15,759	0.11%
2018/10/15	54	19.89	0	0.00	19.80	54	15,581	0.35%
2018/10/12	56	19.85	40.7	19.96	20.10	15.3	15,337	0.10%
2018/10/11	69	20.04	110	20.05	19.95	-41	14,895	-0.28%	大賣/
2018/10/09	4	20.65	48.2	20.61	20.60	-44.2	13,961	-0.32%
2018/10/08	2.5	20.56	14.4	20.56	20.50	-11.9	13,803	-0.09%
2018/10/05	10.4	20.41	4	20.45	20.40	6.4	13,606	0.05%
2018/10/04	23	20.50	1	20.50	20.50	22	13,384	0.16%
2018/10/03	8.9	20.57	6	20.63	20.55	2.9	13,224	0.02%
2018/10/02	28	20.66	7.8	20.67	20.60	20.2	13,181	0.15%
2018/10/01	12	20.84	6	20.83	20.85	6	13,018	0.05%
2018/09/28	172	20.80	10	20.81	20.80	162	13,046	1.24%	大買/鉅額交易
2018/09/27	2	20.88	11.8	20.96	20.95	-9.8	12,889	-0.08%
2018/09/26	5.8	20.81	4	20.80	20.80	1.8	12,705	0.01%
2018/09/25	4	20.68	35.1	20.75	20.80	-31.1	12,703	-0.24%
2018/09/21	4	20.68	3.8	20.70	20.70	0.2	12,669	0.00%
2018/09/20	1	20.60	7	20.60	20.60	-6	12,513	-0.05%
2018/09/19	104	20.45	10	20.50	20.55	94	12,606	0.75%	大買/
2018/09/18	7	20.43	0	0.00	20.40	7	12,690	0.06%
2018/09/17	2	20.40	1	20.40	20.40	1	12,752	0.01%
2018/09/14	3	20.47	3	20.50	20.45	0	12,890	0.00%
2018/09/13	4	20.46	2	20.43	20.55	2	13,007	0.02%
2018/09/11	3	20.40	2.1	20.36	20.40	0.9	13,095	0.01%
2018/09/10	10	20.34	0	0.00	20.35	10	13,387	0.07%
2018/09/07	4	20.43	0	0.00	20.40	4	13,665	0.03%
2018/09/06	0	0.00	11	20.40	20.50	-11	13,713	-0.08%
2018/09/05	9	20.36	0	0.00	20.35	9	13,747	0.07%
2018/09/04	10	20.40	0	0.00	20.45	10	13,715	0.07%
2018/08/31	9	20.43	0	0.00	20.55	9	13,770	0.07%
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/29	28	20.41	12	20.41	20.50	16	13,910	0.12%
2018/08/27	19	20.40	107	20.48	20.35	-88	13,980	-0.63%	大賣/
2018/08/24	8.1	20.42	4.9	20.47	20.50	3.2	14,136	0.02%
2018/08/23	5	20.55	3	20.52	20.55	2	15,122	0.01%
2018/08/22	0	0.00	46	20.48	20.50	-46	15,393	-0.30%
2018/08/21	3.2	20.42	0	0.00	20.45	3.2	15,264	0.02%
2018/08/20	12	20.26	1.2	20.32	20.35	10.8	15,243	0.07%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	41	20.15	6	20.15	20.15	35	15,237	0.23%
2018/08/15	19	20.24	1	20.30	20.20	18	15,188	0.12%
2018/08/14	16.4	20.32	0	0.00	20.35	16.4	15,051	0.11%
2018/08/13	27	20.37	5	20.43	20.40	22	15,029	0.15%
2018/08/10	113.4	20.49	112	20.50	20.50	1.4	14,979	0.01%	大買/大賣/
2018/08/09	19.1	21.39	10	21.30	21.35	9.1	14,262	0.06%
2018/08/08	107	21.25	2	21.25	21.30	105	13,596	0.77%	大買/鉅額交易
2018/08/07	17	21.20	10	21.20	21.25	7	13,425	0.05%
2018/08/06	3	21.10	4	21.15	21.20	-1	13,258	-0.01%
2018/08/03	13	20.95	15	21.00	21.05	-2	13,145	-0.02%
2018/08/02	13	21.00	332	21.00	20.95	-319	13,076	-2.44%	大賣/鉅額交易
2018/08/01	6.5	21.00	6	21.05	21.05	0.5	12,969	0.00%
2018/07/31	5	21.00	0	0.00	21.05	5	12,901	0.04%
2018/07/30	10	21.00	6	21.00	21.00	4	12,737	0.03%
2018/07/27	9	20.98	35	20.96	21.00	-26	12,644	-0.21%
2018/07/26	1	20.80	15	20.83	20.90	-14	12,461	-0.11%
2018/07/25	10	20.85	4	20.81	20.80	6	12,412	0.05%
2018/07/24	111	20.75	0	20.85	20.85	111	12,438	0.89%	大買/鉅額交易
2018/07/23	5	20.70	0	0.00	20.75	5	12,613	0.04%
2018/07/20	11	20.65	10	20.66	20.70	1	12,632	0.01%
2018/07/19	0	0.00	2	20.70	20.60	-2	12,655	-0.02%
2018/07/18	0	0.00	27	20.75	20.75	-27	12,722	-0.21%
2018/07/17	0	0.00	14	20.66	20.60	-14	12,746	-0.11%
2018/07/16	137	20.65	1	20.65	20.60	136	12,769	1.07%	大買/鉅額交易
2018/07/13	212	20.60	12.1	20.65	20.65	199.9	12,872	1.55%	大買/鉅額交易
2018/07/12	2	20.50	30	20.52	20.60	-28	12,895	-0.22%
2018/07/11	7	20.45	2	20.50	20.40	5	12,950	0.04%
2018/07/10	11	20.40	1.3	20.50	20.50	9.7	12,983	0.07%
2018/07/09	5	20.40	7	20.44	20.35	-2	13,016	-0.02%
2018/07/06	21	20.20	3	20.23	20.25	18	13,005	0.14%
2018/07/05	6	20.29	5	20.30	20.20	1	12,962	0.01%
2018/07/04	1	20.30	2	20.35	20.30	-1	13,016	-0.01%
2018/07/03	6	20.27	2	20.25	20.20	4	13,139	0.03%
2018/07/02	12	20.32	0	0.00	20.30	12	13,109	0.09%
2018/06/29	0	0.00	2	20.55	20.60	-2	13,082	-0.02%
2018/06/27	10	20.36	0	0.00	20.35	10	12,830	0.08%
2018/06/26	6	20.38	5	20.40	20.35	1	12,851	0.01%
2018/06/25	16	20.46	0	0.00	20.45	16	12,814	0.12%
2018/06/22	32.2	20.41	5	20.53	20.65	27.2	12,807	0.21%
2018/06/21	7	20.50	1	20.55	20.50	6	12,710	0.05%
2018/06/20	2	20.53	0	0.00	20.50	2	12,782	0.02%
2018/06/19	23.4	20.53	0	0.00	20.40	23.4	12,743	0.18%
2018/06/15	8	20.70	0	0.00	20.70	8	12,463	0.06%
2018/06/14	3.1	20.72	14	20.77	20.70	-11	12,164	-0.09%
2018/06/13	0.1	20.90	12	20.86	20.90	-11.9	12,149	-0.10%
2018/06/12	0	0.00	3.9	21.05	20.90	-3.9	12,537	-0.03%
2018/06/11	0	0.00	26	21.03	21.10	-26	12,523	-0.21%
2018/06/08	4.5	20.98	0	0.00	21.05	4.5	12,609	0.04%
2018/06/07	1.9	21.00	3	21.02	21.10	-1.1	12,728	-0.01%
2018/06/06	0	0.00	6	20.98	21.00	-6	12,734	-0.05%
2018/06/05	0.6	20.90	6	20.90	20.90	-5.4	12,607	-0.04%
2018/06/04	3.1	20.80	20.7	20.79	20.85	-17.6	12,524	-0.14%
2018/06/01	9	20.62	3	20.60	20.75	6	12,550	0.05%
2018/05/31	99	20.52	34.5	20.64	20.35	64.5	12,429	0.52%
2018/05/30	9.2	20.61	0	0.00	20.55	9.2	11,583	0.08%
2018/05/29	0	0.00	5	20.90	20.95	-5	11,488	-0.04%
2018/05/28	2	20.85	7	20.86	20.95	-5	11,623	-0.04%
2018/05/25	0	0.00	16	20.80	20.85	-16	11,844	-0.14%
2018/05/24	0	0.00	7	20.70	20.75	-7	11,927	-0.06%
2018/05/23	3	20.60	4.9	20.68	20.60	-1.9	12,047	-0.02%
2018/05/22	2.1	20.72	0	0.00	20.70	2.1	12,129	0.02%
2018/05/21	0	0.00	3	20.80	20.80	-3	12,281	-0.02%
2018/05/18	5.5	20.66	24	20.67	20.80	-18.5	12,497	-0.15%
2018/05/17	0	0.00	27	20.65	20.65	-27	12,745	-0.21%
2018/05/15	0	0.00	3	20.80	20.55	-3	13,080	-0.02%
2018/05/14	0	0.00	18	20.62	20.70	-18	13,806	-0.13%
2018/05/11	4	20.50	0	0.00	20.60	4	13,895	0.03%
2018/05/10	1	20.35	0	0.00	20.35	1	13,823	0.01%
2018/05/09	3	20.30	0	0.00	20.30	3	13,841	0.02%
2018/05/08	5.5	20.35	3	20.35	20.35	2.5	13,913	0.02%
2018/05/07	3	20.33	23.9	20.32	20.30	-20.9	13,992	-0.15%
2018/05/04	6	20.30	0	20.40	20.30	6	13,988	0.04%
2018/05/03	6	20.40	0	0.00	20.40	6	13,969	0.04%
2018/05/02	12	20.45	0	0.00	20.45	12	14,052	0.09%
2018/04/30	5	20.40	7.2	20.45	20.40	-2.2	14,058	-0.02%
2018/04/27	1	20.30	21	20.38	20.45	-20	14,028	-0.14%
2018/04/26	1	20.50	4	20.50	20.50	-3	13,954	-0.02%
2018/04/25	7	20.45	0.6	20.50	20.50	6.4	13,979	0.05%
2018/04/24	2	20.48	201	20.45	20.50	-199	14,070	-1.41%	大賣/鉅額交易
2018/04/23	0.1	20.50	8.2	20.41	20.50	-8.1	14,225	-0.06%
2018/04/20	2.2	20.35	7	20.36	20.40	-4.8	14,265	-0.03%
2018/04/19	1	20.35	0	0.00	20.40	1	14,392	0.01%
2018/04/18	10.3	20.20	2	20.25	20.25	8.3	14,412	0.06%
2018/04/17	2	20.20	155	20.25	20.25	-153	14,531	-1.05%	大賣/鉅額交易
2018/04/16	2	20.20	12	20.30	20.25	-10	14,616	-0.07%
2018/04/13	20	20.28	3	20.30	20.30	17	14,736	0.12%
2018/04/12	12	20.30	7	20.34	20.35	5	14,991	0.03%
2018/04/11	1	20.35	5.1	20.35	20.30	-4.1	15,149	-0.03%
2018/04/10	2	20.25	7.8	20.26	20.30	-5.8	15,179	-0.04%
2018/04/09	5	20.15	1.3	20.22	20.20	3.8	15,205	0.02%
2018/04/03	9.5	20.22	3	20.23	20.20	6.5	15,129	0.04%
2018/04/02	6.3	20.25	47	20.25	20.25	-40.7	15,180	-0.27%
2018/03/31	0	0.00	19	20.27	20.30	-19	15,155	-0.13%
2018/03/30	12	20.25	16	20.20	20.25	-4	15,169	-0.03%
2018/03/29	20.3	20.15	5	20.25	20.25	15.3	15,097	0.10%
2018/03/28	21	20.15	1	20.15	20.20	20	14,917	0.13%
2018/03/27	6	20.11	51	20.20	20.20	-45	14,848	-0.30%
2018/03/26	9	19.99	23	20.00	20.05	-14	14,743	-0.09%
2018/03/23	20	20.03	25	20.05	20.05	-5	14,680	-0.03%
2018/03/22	0	0.00	1	20.10	20.15	-1	14,604	-0.01%
2018/03/21	1	20.10	30	20.10	20.10	-29	14,523	-0.20%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	5	20.16	2	20.18	20.20	3	14,759	0.02%
2018/03/16	1	20.05	0	0.00	20.15	1	14,755	0.01%
2018/03/15	7	20.08	40	20.10	20.05	-33	14,458	-0.23%
2018/03/14	21	20.15	2	20.15	20.15	19	14,458	0.13%
2018/03/13	12	20.09	10	20.11	20.15	2	14,528	0.01%
2018/03/12	6.3	20.00	66	20.04	20.05	-59.8	14,424	-0.41%
2018/03/09	1	19.95	1	19.95	20.00	0	14,647	0.00%
2018/03/08	0.5	19.95	78	19.90	19.90	-77.5	14,711	-0.53%
2018/03/07	4	19.90	0	0.00	19.85	4	14,827	0.03%
2018/03/06	3	19.90	0	0.00	19.95	3	14,871	0.02%
2018/03/05	4	19.84	3	19.88	19.80	1	15,202	0.01%
2018/03/02	22.3	19.76	0	0.00	19.80	22.3	15,164	0.15%
2018/03/01	7.1	20.00	0	0.00	19.95	7.1	15,094	0.05%
2018/02/27	14.4	20.00	8	20.14	20.00	6.4	15,014	0.04%
2018/02/26	12.3	20.05	10	20.04	20.10	2.3	14,821	0.02%
2018/02/23	1	19.95	6.1	19.98	19.90	-5.1	14,730	-0.03%
2018/02/22	13	19.71	3	19.75	19.85	10	14,828	0.07%
2018/02/21	8	19.66	1	19.75	19.75	7	14,934	0.05%
2018/02/12	24	19.48	2	19.45	19.45	22	14,828	0.15%
2018/02/09	13	19.44	10	19.47	19.45	3	14,731	0.02%
2018/02/08	6	19.68	3	19.67	19.70	3	14,738	0.02%
2018/02/07	21	19.71	40	19.80	19.65	-19	14,846	-0.13%
2018/02/06	93.7	19.57	29	19.61	19.50	64.7	14,673	0.44%
2018/02/05	15.2	19.99	25.8	19.97	20.10	-10.6	13,880	-0.08%
2018/02/02	6	20.18	8	20.14	20.15	-2	13,758	-0.01%
2018/02/01	2	20.15	41	20.15	20.15	-39	13,744	-0.28%
2018/01/31	0.4	20.05	5	20.01	20.15	-4.6	13,795	-0.03%
2018/01/30	50	20.05	1	20.15	20.05	49	13,776	0.36%
2018/01/29	1	20.10	42	20.10	20.20	-41	13,903	-0.29%
2018/01/26	5.1	20.10	0	0.00	20.05	5.1	14,056	0.04%
2018/01/25	0	0.00	9.4	20.06	20.10	-9.4	14,021	-0.07%
2018/01/24	3	19.92	16	19.97	20.00	-13	14,001	-0.09%
2018/01/23	2	19.95	8	19.96	20.00	-6	14,034	-0.04%
2018/01/22	16.3	19.98	35	19.96	20.00	-18.7	14,205	-0.13%
2018/01/19	23.5	20.02	2	20.00	20.05	21.5	14,874	0.14%
2018/01/18	55	20.09	3.3	20.05	20.05	51.7	15,315	0.34%
2018/01/17	98.3	20.03	7	20.04	20.05	91.3	15,281	0.60%
2018/01/16	2.1	19.95	78	19.95	20.00	-75.9	15,215	-0.50%
2018/01/15	77	19.90	6.1	19.96	20.00	70.9	15,109	0.47%
2018/01/12	9	19.84	0	0.00	19.85	9	15,158	0.06%
2018/01/11	8	19.76	10.8	19.84	19.85	-2.8	15,111	-0.02%
2018/01/10	27	19.85	0	0.00	19.85	27	15,259	0.18%
2018/01/09	39.5	19.85	8.1	19.83	19.85	31.4	15,173	0.21%
2018/01/08	4	19.78	9	19.82	19.85	-5	15,307	-0.03%
2018/01/05	4	19.60	13.4	19.64	19.70	-9.4	15,164	-0.06%
2018/01/04	1	19.55	104	19.55	19.60	-103	15,330	-0.67%	大賣/鉅額交易
2018/01/03	9	19.55	4.2	19.57	19.55	4.8	15,580	0.03%
2018/01/02	2	19.50	0	0.00	19.55	2	15,625	0.01%