第一金 (2892)-中國信託-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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/04/30	3	27.40	0	0.00	27.35	3	13,538	0.02%
2024/04/29	1	27.05	33.2	27.22	27.50	-32.2	13,486	-0.24%
2024/04/26	3	27.00	0	0.00	26.95	3	13,225	0.02%
2024/04/25	9.7	26.97	0	0.00	26.90	9.7	13,260	0.07%
2024/04/24	0.2	27.15	12	27.24	27.20	-11.8	13,199	-0.09%
2024/04/23	2	27.13	4	27.05	27.15	-2	13,552	-0.01%
2024/04/22	0.1	27.00	3	27.08	27.10	-2.9	13,709	-0.02%
2024/04/19	24.3	26.61	2	26.68	26.65	22.3	13,683	0.16%
2024/04/18	46.3	26.91	5	26.85	26.90	41.3	13,366	0.31%
2024/04/17	4.5	26.87	1	26.95	26.90	3.5	13,304	0.03%
2024/04/16	21.3	26.91	1	26.90	26.75	20.3	13,255	0.15%
2024/04/15	0.4	27.30	30	27.20	27.20	-29.6	12,912	-0.23%
2024/04/12	27	27.26	0	0.00	27.35	27	12,922	0.21%
2024/04/11	1	27.40	0	0.00	27.45	1	12,870	0.01%
2024/04/10	4.3	27.55	1	27.55	27.50	3.3	12,862	0.03%
2024/04/09	9	27.51	1	27.50	27.55	8	12,897	0.06%
2024/04/08	0.7	27.45	3	27.45	27.45	-2.3	12,933	-0.02%
2024/04/03	13	27.24	0.2	27.45	27.15	12.8	12,931	0.10%
2024/04/02	5	27.67	2	27.65	27.75	3	12,738	0.02%
2024/04/01	0.6	27.80	2.7	27.81	27.75	-2.1	12,763	-0.02%
2024/03/29	1.7	27.62	18.1	27.61	27.70	-16.3	12,727	-0.13%
2024/03/28	1	27.50	0	0.00	27.60	1	12,575	0.01%
2024/03/27	2.2	27.80	1	27.75	27.70	1.2	12,472	0.01%
2024/03/26	1	27.85	60	27.80	27.80	-59	12,502	-0.47%
2024/03/25	6.5	27.51	0	0.00	27.70	6.5	12,610	0.05%
2024/03/22	12	27.50	2	27.50	27.60	10	12,632	0.08%
2024/03/21	5	27.50	13	27.51	27.55	-8	12,499	-0.06%
2024/03/20	1	27.35	0	0.00	27.20	1	12,578	0.01%
2024/03/19	1	27.35	1	27.45	27.35	0	12,480	0.00%
2024/03/18	12.1	27.46	0	0.00	27.45	12.1	12,439	0.10%
2024/03/15	21.2	27.43	10.2	27.53	27.60	11	12,363	0.09%
2024/03/14	51.5	27.50	8	27.53	27.65	43.5	11,837	0.37%
2024/03/13	11.1	27.24	12	27.22	27.25	-0.9	11,503	-0.01%
2024/03/12	40.5	27.05	0.6	27.10	27.05	39.9	11,330	0.35%
2024/03/11	2.2	27.19	9.4	27.10	27.05	-7.2	11,319	-0.06%
2024/03/08	60	27.00	11.7	27.13	27.10	48.3	11,310	0.43%
2024/03/07	7.1	26.96	0	0.00	27.00	7.1	11,333	0.06%
2024/03/06	10.3	27.00	1.1	27.05	27.10	9.2	11,411	0.08%
2024/03/05	16	26.93	1	26.95	26.90	15	11,789	0.13%
2024/03/04	8	26.95	0	0.00	26.95	8	11,792	0.07%
2024/03/01	5.5	27.06	1	27.05	27.05	4.5	11,812	0.04%
2024/02/29	5.7	26.93	3	26.95	27.10	2.7	11,947	0.02%
2024/02/27	3.1	27.00	3.5	26.97	26.90	-0.4	11,741	0.00%
2024/02/26	12.3	26.97	0	0.00	26.90	12.3	11,702	0.10%
2024/02/23	0	0.00	2	27.18	27.15	-2	11,600	-0.02%
2024/02/22	5	27.15	0	27.23	27.25	5	11,877	0.04%
2024/02/21	0.2	27.27	0	0.00	27.20	0.2	11,862	0.00%
2024/02/20	6	27.44	2	27.30	27.40	4	11,915	0.03%
2024/02/19	1.6	27.11	6	27.20	27.20	-4.3	12,068	-0.04%
2024/02/16	1.5	27.01	25.5	26.82	26.85	-24	12,124	-0.20%
2024/02/15	11.3	26.80	15.4	27.01	26.75	-4.1	12,089	-0.03%
2024/02/05	6	26.82	0.1	27.00	26.80	6	11,901	0.05%
2024/02/02	5	26.88	0.1	26.94	27.00	4.9	11,830	0.04%
2024/02/01	0.7	26.82	3	26.80	26.90	-2.3	11,822	-0.02%
2024/01/31	3	26.57	0	0.00	26.60	3	11,711	0.03%
2024/01/30	41.3	26.57	0	0.00	26.50	41.3	11,655	0.35%
2024/01/29	0	26.80	14.7	26.86	26.80	-14.7	11,718	-0.13%
2024/01/26	4.2	26.68	0	0.00	26.85	4.2	11,764	0.04%
2024/01/25	1	26.71	18.7	26.60	26.65	-17.7	11,726	-0.15%
2024/01/24	0.2	26.60	0	0.00	26.60	0.2	11,714	0.00%
2024/01/22	7	26.49	1	26.55	26.40	6	11,756	0.05%
2024/01/19	13.2	26.22	0	0.00	26.45	13.2	11,730	0.11%
2024/01/18	2.1	26.26	0	0.00	26.20	2.1	11,764	0.02%
2024/01/17	21.7	26.29	0	0.00	26.10	21.7	11,754	0.18%
2024/01/16	14	26.56	0	0.00	26.50	14	11,459	0.12%
2024/01/15	14.2	26.93	13	26.90	26.80	1.2	11,258	0.01%
2024/01/12	2.4	26.94	0	0.00	26.90	2.4	11,395	0.02%
2024/01/11	10	27.00	14.5	27.09	27.05	-4.5	11,438	-0.04%
2024/01/10	2.7	27.00	0	0.00	26.90	2.7	11,439	0.02%
2024/01/09	1	27.20	0	0.00	27.05	1	11,468	0.01%
2024/01/08	0.2	27.20	0.5	27.20	27.25	-0.3	11,481	0.00%
2024/01/05	1	27.20	1	27.20	27.00	0	11,476	0.00%
2024/01/04	0.4	27.05	0	0.00	27.00	0.4	11,549	0.00%
2024/01/03	2.2	26.99	0	0.00	27.00	2.2	11,752	0.02%
2024/01/02	0.2	27.40	0.2	27.40	27.25	0	11,700	0.00%
2023/12/29	1.6	27.34	0.2	27.35	27.40	1.5	11,710	0.01%
2023/12/28	1	27.30	0	0.00	27.45	1	11,986	0.01%
2023/12/27	10	27.00	6	27.16	27.20	4	11,954	0.03%
2023/12/26	3	26.97	1	26.95	27.00	2	11,949	0.02%
2023/12/25	0.3	26.85	0	0.00	26.85	0.3	11,980	0.00%
2023/12/22	4.3	26.73	1	26.80	26.75	3.3	12,098	0.03%
2023/12/21	2.4	26.71	0	0.00	26.80	2.4	12,206	0.02%
2023/12/20	38.5	26.98	0	0.00	26.90	38.5	12,190	0.32%
2023/12/19	3.5	27.25	2	27.20	27.20	1.5	12,031	0.01%
2023/12/18	0.2	27.50	0	0.00	27.50	0.2	12,109	0.00%
2023/12/15	2.2	27.47	10.4	27.59	27.35	-8.2	12,182	-0.07%
2023/12/14	10	27.35	14	27.68	27.60	-4	11,961	-0.03%
2023/12/13	4	27.29	0	0.00	27.40	4	11,858	0.03%
2023/12/12	2	27.50	0	27.50	27.50	2	12,137	0.02%
2023/12/11	1.3	27.52	1.1	27.50	27.55	0.2	12,210	0.00%
2023/12/08	1.1	27.55	0	0.00	27.60	1.1	12,224	0.01%
2023/12/07	8.1	27.42	5	27.60	27.45	3.1	12,328	0.02%
2023/12/06	1.8	27.59	0	0.00	27.60	1.8	12,344	0.01%
2023/12/05	2	27.30	2	27.35	27.35	0	12,239	0.00%
2023/12/04	4.3	27.34	1	27.45	27.35	3.2	12,220	0.03%
2023/12/01	12.2	27.48	0	27.45	27.35	12.2	12,174	0.10%
2023/11/30	0	27.70	2	27.75	27.70	-2	12,014	-0.02%
2023/11/29	5	27.74	0.3	27.79	27.50	4.7	11,585	0.04%
2023/11/28	10	27.85	39.3	27.84	27.60	-29.3	11,458	-0.26%
2023/11/27	5.1	27.54	8.9	27.86	27.45	-3.7	11,698	-0.03%
2023/11/24	0.2	27.65	3.1	27.83	27.65	-2.9	11,623	-0.02%
2023/11/21	0.1	27.50	12.4	27.74	27.85	-12.3	11,594	-0.11%
2023/11/20	1.1	27.31	0	0.00	27.45	1.1	11,446	0.01%
2023/11/17	0	27.40	7.1	27.55	27.55	-7	11,503	-0.06%
2023/11/16	6.2	27.32	7.2	27.37	27.50	-1	11,395	-0.01%
2023/11/15	0.2	27.20	5	27.14	27.15	-4.8	11,271	-0.04%
2023/11/14	0	0.00	47.3	26.85	26.95	-47.3	11,277	-0.42%
2023/11/13	21.1	26.83	3	26.83	26.90	18.1	11,486	0.16%
2023/11/10	0.5	26.90	30	26.90	26.85	-29.5	11,695	-0.25%
2023/11/09	0	0.00	21	26.87	26.80	-21	11,906	-0.18%
2023/11/08	5.1	26.85	10	26.80	26.85	-4.9	12,160	-0.04%
2023/11/07	0.1	26.90	0	0.00	26.85	0.1	12,848	0.00%
2023/11/06	2.4	26.91	18	26.75	26.90	-15.6	13,334	-0.12%
2023/11/03	2	26.55	6	26.65	26.70	-4	13,520	-0.03%
2023/11/02	12.8	26.30	4	26.44	26.35	8.8	13,641	0.06%
2023/11/01	0.8	26.22	1.1	26.00	26.15	-0.3	13,861	0.00%
2023/10/31	2	25.95	5	25.93	25.90	-3	14,169	-0.02%
2023/10/30	1.1	25.92	0	0.00	25.90	1.1	14,466	0.01%
2023/10/27	4	25.98	5	26.00	26.00	-1	14,522	-0.01%
2023/10/26	4	25.86	0	0.00	25.85	4	14,678	0.03%
2023/10/25	1.1	25.97	1	26.05	25.95	0.1	14,611	0.00%
2023/10/24	8.9	25.99	0	0.00	26.00	8.9	14,735	0.06%
2023/10/23	4.1	26.10	5	26.08	26.00	-0.9	14,869	-0.01%
2023/10/20	2.3	26.07	0	0.00	26.20	2.3	14,880	0.02%
2023/10/19	8.3	26.46	0	0.00	26.40	8.3	14,692	0.06%
2023/10/18	0	0.00	2	26.70	26.70	-2	14,710	-0.01%
2023/10/17	0	26.73	0	0.00	26.65	0	14,709	0.00%
2023/10/16	9.4	26.64	0	0.00	26.75	9.4	14,736	0.06%
2023/10/13	3.2	26.75	2	26.70	26.70	1.2	14,838	0.01%
2023/10/11	1.9	26.62	6	26.75	26.85	-4.1	14,925	-0.03%
2023/10/06	5.1	26.25	5.2	26.55	26.55	-0.1	14,759	0.00%
2023/10/05	5	26.23	0	0.00	26.20	5	14,787	0.03%
2023/10/04	21.1	26.10	7	26.06	26.00	14.1	14,770	0.10%
2023/10/03	9	26.43	0	26.55	26.40	9	14,554	0.06%
2023/10/02	11.5	26.55	0.2	26.60	26.55	11.3	14,675	0.08%
2023/09/28	4.3	26.53	0	0.00	26.55	4.3	14,899	0.03%
2023/09/27	16.9	26.50	0	0.00	26.50	16.9	14,900	0.11%
2023/09/26	11.4	26.61	1	26.60	26.55	10.4	14,850	0.07%
2023/09/25	1.6	26.79	1.3	26.85	26.90	0.3	14,744	0.00%
2023/09/22	1.7	26.51	0.6	26.75	26.65	1.1	14,802	0.01%
2023/09/21	11.4	26.70	1.1	26.56	26.55	10.3	14,822	0.07%
2023/09/20	8.3	26.98	0	0.00	27.00	8.3	14,912	0.06%
2023/09/19	5	27.05	2.2	27.02	27.10	2.8	14,854	0.02%
2023/09/18	1.2	26.92	3	27.00	27.00	-1.8	14,960	-0.01%
2023/09/15	11.4	27.00	1	26.90	26.90	10.4	15,054	0.07%
2023/09/14	0.6	27.10	1	26.85	27.10	-0.5	14,807	0.00%
2023/09/13	2	26.70	1	26.70	26.75	1	14,706	0.01%
2023/09/12	1	26.55	5	26.68	26.75	-4	14,916	-0.03%
2023/09/11	9	26.57	0	26.70	26.60	9	14,954	0.06%
2023/09/08	6	26.53	22.1	26.54	26.55	-16.1	14,958	-0.11%
2023/09/07	1.1	26.40	0	0.00	26.45	1.1	15,063	0.01%
2023/09/06	4.5	26.46	0	0.00	26.40	4.5	15,125	0.03%
2023/09/05	1.7	26.60	1	26.65	26.60	0.7	15,065	0.00%
2023/09/04	4.9	26.59	0	0.00	26.60	4.9	15,105	0.03%
2023/09/01	3.3	26.50	1	26.55	26.45	2.3	15,193	0.02%
2023/08/31	6.1	26.43	0	0.00	26.30	6.1	15,220	0.04%
2023/08/30	5.1	26.64	1	26.70	26.70	4.1	14,856	0.03%
2023/08/29	7.2	26.58	0	0.00	26.70	7.2	14,995	0.05%
2023/08/28	7	26.64	3.4	26.68	26.55	3.6	15,349	0.02%
2023/08/25	5.5	26.31	3	26.55	26.25	2.5	16,008	0.02%
2023/08/24	2.2	26.48	0	0.00	26.45	2.2	16,016	0.01%
2023/08/23	10	26.30	1	26.40	26.30	9	15,980	0.06%
2023/08/22	6.1	26.20	0	0.00	26.25	6.1	15,982	0.04%
2023/08/21	8.1	26.25	1	26.25	26.25	7.1	16,085	0.04%
2023/08/18	6.5	26.43	1	26.35	26.20	5.5	16,093	0.03%
2023/08/17	41.3	25.89	0	0.00	26.10	41.3	16,002	0.26%
2023/08/16	13	26.22	1	26.20	26.10	12	15,857	0.08%
2023/08/15	22.2	26.63	0	0.00	26.50	22.2	15,730	0.14%
2023/08/14	15.3	26.88	21	26.88	26.85	-5.7	15,664	-0.04%
2023/08/11	36.7	27.50	0	0.00	27.20	36.7	15,622	0.23%
2023/08/10	6.2	29.14	20	29.25	29.25	-13.8	14,981	-0.09%
2023/08/09	2	29.03	4	29.06	29.15	-2	14,518	-0.01%
2023/08/08	3	28.88	1	28.85	28.85	2	14,259	0.01%
2023/08/07	1.5	28.94	5	28.95	28.95	-3.6	14,089	-0.03%
2023/08/04	10.4	28.83	0	0.00	28.75	10.4	13,884	0.08%
2023/08/02	11.3	28.93	0.1	29.15	28.90	11.2	13,674	0.08%
2023/08/01	7.1	29.07	1	29.25	29.25	6.1	13,459	0.05%
2023/07/31	6.2	29.08	7	29.03	29.05	-0.7	13,406	-0.01%
2023/07/28	10.5	28.79	7.3	28.77	28.80	3.2	13,397	0.02%
2023/07/27	5.1	28.70	0	0.00	28.70	5.1	13,514	0.04%
2023/07/26	1	28.65	17.2	28.59	28.70	-16.2	13,506	-0.12%
2023/07/25	2.2	28.23	3	28.27	28.35	-0.8	13,371	-0.01%
2023/07/24	6	28.04	3	28.10	28.05	3	13,347	0.02%
2023/07/21	0.3	28.27	2	28.30	28.20	-1.7	13,466	-0.01%
2023/07/19	0	0.00	4	28.33	28.15	-4	13,525	-0.03%
2023/07/18	0	0.00	3	28.37	28.30	-3	13,445	-0.02%
2023/07/17	0.2	28.25	6.1	28.22	28.25	-5.9	13,284	-0.04%
2023/07/14	0	0.00	4	28.08	28.15	-4	13,188	-0.03%
2023/07/13	0	28.00	3	27.97	27.90	-3	13,078	-0.02%
2023/07/12	5	27.50	8	27.80	27.90	-3	13,048	-0.02%
2023/07/11	0.1	27.50	2.2	27.75	27.80	-2.1	13,029	-0.02%
2023/07/10	3.2	27.31	0	0.00	27.30	3.2	12,990	0.02%
2023/07/07	8.1	27.15	2	27.25	27.20	6.1	12,914	0.05%
2023/07/06	18.1	27.46	0	0.00	27.40	18.1	12,789	0.14%
2023/07/05	3.1	27.71	4.2	27.74	27.80	-1.1	12,500	-0.01%
2023/07/04	1	27.65	0.1	27.75	27.80	0.9	12,439	0.01%
2023/07/03	22.1	27.73	0.1	27.75	27.70	22	12,482	0.18%
2023/06/30	1.9	27.67	1.1	27.65	27.65	0.8	12,546	0.01%
2023/06/29	6.4	27.64	0	27.70	27.70	6.4	12,489	0.05%
2023/06/28	4	27.61	0	0.00	27.65	4	12,480	0.03%
2023/06/27	2	27.73	0.3	27.85	27.70	1.7	12,251	0.01%
2023/06/26	14.6	27.72	7.6	27.78	27.75	7	12,265	0.06%
2023/06/21	0.1	27.80	6	27.92	27.90	-5.9	12,181	-0.05%
2023/06/20	1	27.75	2	27.80	27.80	-1	12,192	-0.01%
2023/06/19	3.9	27.68	0	0.00	27.80	3.9	12,148	0.03%
2023/06/16	8.1	27.71	10	27.85	27.60	-1.9	12,157	-0.02%
2023/06/15	27.3	27.74	0	27.85	27.70	27.3	12,060	0.23%
2023/06/13	0	27.95	3	27.98	27.90	-3	12,293	-0.02%
2023/06/12	3.4	27.95	0.1	28.00	27.90	3.3	12,397	0.03%
2023/06/09	0	0.00	5.1	28.00	27.95	-5.1	12,589	-0.04%
2023/06/08	4	27.90	10	27.95	27.95	-6	12,812	-0.05%
2023/06/07	4.1	27.83	1	27.90	27.90	3.1	12,920	0.02%
2023/06/06	5	27.75	0	0.00	27.75	5	12,970	0.04%
2023/06/05	13.1	27.68	2	27.85	27.75	11.1	12,977	0.09%
2023/06/02	6	27.63	0	0.00	27.60	6	12,869	0.05%
2023/06/01	8.1	27.65	0	0.00	27.65	8.1	12,829	0.06%
2023/05/31	3.1	27.94	0	0.00	28.10	3.1	12,634	0.02%
2023/05/29	15	27.85	0.1	27.90	28.00	15	12,487	0.12%
2023/05/26	0.1	27.75	0.1	27.75	27.75	0	13,131	0.00%
2023/05/25	4.2	27.77	0	0.00	27.75	4.2	13,228	0.03%
2023/05/24	0	0.00	0.3	27.90	28.00	-0.3	13,321	0.00%
2023/05/23	0	0.00	4.3	27.95	28.15	-4.3	13,239	-0.03%
2023/05/22	13.1	28.10	1.3	28.10	28.00	11.8	13,275	0.09%
2023/05/19	3	28.03	2	28.03	28.10	1	13,337	0.01%
2023/05/18	13	27.95	9	27.97	28.05	4	13,359	0.03%
2023/05/17	0.3	27.60	19	27.75	27.90	-18.7	13,333	-0.14%
2023/05/16	11.1	27.46	3	27.50	27.55	8.1	13,251	0.06%
2023/05/15	1.1	27.34	2	27.35	27.40	-0.9	13,290	-0.01%
2023/05/12	2.3	27.41	7.3	27.27	27.25	-5	13,371	-0.04%
2023/05/11	1.2	27.50	0	0.00	27.50	1.2	13,383	0.01%
2023/05/10	11.2	27.49	2	27.50	27.50	9.2	13,390	0.07%
2023/05/09	0	0.00	3	27.52	27.55	-3	13,446	-0.02%
2023/05/08	1	27.20	1	27.40	27.40	0	13,541	0.00%
2023/05/05	0.1	27.25	2.4	27.00	27.10	-2.3	13,588	-0.02%
2023/05/04	0.3	27.00	2	27.00	27.05	-1.7	13,797	-0.01%
2023/05/03	4.2	26.99	4	26.98	26.95	0.2	13,896	0.00%
2023/05/02	1.1	27.19	3.1	27.17	27.20	-2	14,475	-0.01%
2023/04/28	0.7	27.00	19.8	27.03	27.10	-19.1	15,051	-0.13%
2023/04/27	0	0.00	3	26.95	27.00	-3	15,111	-0.02%
2023/04/26	0	0.00	17.1	27.00	27.05	-17.1	15,197	-0.11%
2023/04/25	0.2	27.10	9	26.99	26.90	-8.8	15,143	-0.06%
2023/04/24	0	0.00	4	26.90	26.95	-4	15,189	-0.03%
2023/04/21	0.2	26.80	1	26.80	26.90	-0.8	15,471	-0.01%
2023/04/20	0	0.00	0.1	26.85	26.80	-0.1	15,606	0.00%
2023/04/19	2	26.85	14	26.93	26.85	-12	15,900	-0.08%
2023/04/18	1	26.75	0	26.90	26.90	1	15,936	0.01%
2023/04/17	3.4	26.86	7	26.81	26.75	-3.6	16,033	-0.02%
2023/04/14	3	26.72	11	26.81	26.85	-8	16,040	-0.05%
2023/04/13	0	0.00	7	26.73	26.75	-7	16,146	-0.04%
2023/04/12	3	26.70	4.1	26.70	26.70	-1.1	16,240	-0.01%
2023/04/11	0	0.00	6.5	26.62	26.65	-6.5	16,365	-0.04%
2023/04/10	3	26.50	1	26.55	26.55	2	16,346	0.01%
2023/04/07	0.3	26.60	2.2	26.58	26.50	-1.9	16,357	-0.01%
2023/04/06	0.2	26.65	2.3	26.59	26.60	-2.1	16,385	-0.01%
2023/03/31	1.3	26.45	4.2	26.48	26.45	-2.9	16,314	-0.02%
2023/03/30	2	26.45	1	26.45	26.40	1	16,244	0.01%
2023/03/29	5	26.30	2	26.40	26.45	3	16,253	0.02%
2023/03/28	1	26.35	0.3	26.40	26.25	0.7	16,262	0.00%
2023/03/27	0.4	26.43	2	26.38	26.35	-1.6	16,325	-0.01%
2023/03/24	0	0.00	1	26.35	26.35	-1	16,501	-0.01%
2023/03/23	3.1	26.20	7	26.30	26.40	-3.9	16,490	-0.02%
2023/03/22	4	26.13	4.1	26.05	26.20	-0.1	16,504	0.00%
2023/03/21	9	25.98	1	26.10	25.85	8	16,642	0.05%
2023/03/20	6.6	25.60	0	0.00	25.65	6.6	16,642	0.04%
2023/03/17	5.3	25.79	7.7	25.84	25.80	-2.4	16,569	-0.01%
2023/03/16	2	25.58	0	0.00	25.80	2	16,434	0.01%
2023/03/15	3.5	26.00	4	26.15	25.90	-0.5	16,402	0.00%
2023/03/14	21	26.05	73	26.05	26.00	-51.9	16,502	-0.31%
2023/03/13	8	26.22	0	0.00	26.25	8	16,301	0.05%
2023/03/10	12.3	26.38	0	0.00	26.35	12.3	16,140	0.08%
2023/03/09	10.1	26.58	3	26.70	26.65	7.1	16,124	0.04%
2023/03/08	0	0.00	5	26.69	26.75	-5	16,685	-0.03%
2023/03/07	0.2	26.60	26	26.72	26.70	-25.8	16,765	-0.15%
2023/03/06	3.1	26.40	0.1	26.55	26.45	3	16,949	0.02%
2023/03/03	7.5	26.32	0	0.00	26.35	7.5	16,939	0.04%
2023/03/02	20.2	26.39	1.3	26.45	26.30	18.8	16,937	0.11%
2023/03/01	15.4	26.52	2.6	26.57	26.60	12.8	16,798	0.08%
2023/02/24	10	26.91	1	26.90	26.80	9	16,412	0.05%
2023/02/23	3.6	26.97	0	0.00	27.05	3.6	15,735	0.02%
2023/02/22	12	26.79	6.1	26.90	26.95	5.9	15,670	0.04%
2023/02/21	3	26.65	0	0.00	26.70	3	15,499	0.02%
2023/02/20	6	26.68	23	26.78	26.75	-17	15,648	-0.11%
2023/02/17	7	26.44	0	0.00	26.50	7	15,627	0.04%
2023/02/16	0	0.00	6	26.60	26.55	-6	15,691	-0.04%
2023/02/15	1.5	26.52	0	0.00	26.45	1.5	15,819	0.01%
2023/02/14	2	26.58	6.4	26.60	26.70	-4.4	15,762	-0.03%
2023/02/13	2	26.25	5.2	26.48	26.60	-3.2	15,693	-0.02%
2023/02/10	0	0.00	4	26.33	26.35	-4	15,634	-0.03%
2023/02/09	0	0.00	5	26.11	26.15	-5	15,601	-0.03%
2023/02/08	2	26.13	0	0.00	26.10	2	15,647	0.01%
2023/02/07	2	26.10	2	26.12	26.10	0	15,721	0.00%
2023/02/06	6	26.10	0.7	26.25	26.05	5.3	15,680	0.03%
2023/02/03	13	26.11	1	26.20	26.20	12	15,560	0.08%
2023/02/02	19	26.23	10	26.18	26.15	9	15,462	0.06%
2023/02/01	9.8	26.16	0	0.00	26.30	9.8	15,246	0.06%
2023/01/31	30.5	26.23	11.8	26.15	26.10	18.7	15,176	0.12%
2023/01/30	7.7	26.51	6.9	26.90	26.90	0.8	14,530	0.01%
2023/01/17	4	26.66	10	26.77	26.75	-6	14,000	-0.04%
2023/01/16	6.2	26.65	0	0.00	26.70	6.2	14,044	0.04%
2023/01/13	5.1	26.44	0	0.00	26.45	5.1	14,017	0.04%
2023/01/12	9.4	26.47	0	0.00	26.45	9.4	14,308	0.07%
2023/01/11	12.9	26.71	1	26.75	26.80	11.9	14,215	0.08%
2023/01/10	0.8	26.95	8	27.04	27.10	-7.2	14,050	-0.05%
2023/01/09	0	0.00	10.8	26.95	27.00	-10.8	14,075	-0.08%
2023/01/06	0	0.00	4	26.50	26.50	-4	13,996	-0.03%
2023/01/05	0.1	26.40	3	26.40	26.50	-2.9	14,269	-0.02%
2023/01/04	5	26.18	0	26.30	26.25	5	14,219	0.03%
2023/01/03	8.2	26.17	2	26.35	26.30	6.2	14,570	0.04%
2022/12/30	1	26.40	0	0.00	26.50	1	14,499	0.01%
2022/12/29	3	26.00	3	26.20	26.10	0	14,570	0.00%
2022/12/28	3	26.30	0	0.00	26.25	3	14,600	0.02%
2022/12/26	0.1	26.40	9	26.25	26.40	-8.9	15,067	-0.06%
2022/12/22	0	0.00	1	26.35	26.40	-1	15,528	-0.01%
2022/12/21	3	26.20	0	0.00	26.30	3	15,797	0.02%
2022/12/20	0	0.00	24	26.40	26.30	-24	15,983	-0.15%
2022/12/19	4	26.11	0	0.00	26.30	4	16,092	0.02%
2022/12/16	21.3	26.19	5	26.37	26.20	16.3	16,053	0.10%
2022/12/15	10	26.30	6	26.37	26.40	4	16,007	0.02%
2022/12/14	0	0.00	30.5	26.39	26.35	-30.5	16,169	-0.19%
2022/12/13	34	26.05	0	0.00	26.00	34	16,162	0.21%
2022/12/12	9	26.13	8.2	26.30	26.40	0.9	16,068	0.01%
2022/12/09	1	26.25	4.2	26.30	26.20	-3.2	16,567	-0.02%
2022/12/08	0	0.00	4	26.20	26.30	-4	16,548	-0.02%
2022/12/07	0.1	26.00	5	26.40	26.15	-5	16,571	-0.03%
2022/12/06	0	0.00	8	26.15	25.90	-8	16,461	-0.05%
2022/12/05	20.1	25.95	0	0.00	25.90	20.1	16,290	0.12%
2022/12/02	16.1	25.80	1.4	25.89	25.85	14.6	16,262	0.09%
2022/12/01	14	26.20	2.1	26.21	26.20	11.9	16,286	0.07%
2022/11/30	1.4	26.35	11.7	26.33	26.20	-10.3	16,261	-0.06%
2022/11/29	0	0.00	1	26.10	26.20	-1	15,636	-0.01%
2022/11/28	2	25.78	0	0.00	25.85	2	15,494	0.01%
2022/11/25	0.1	25.80	18.6	25.69	25.90	-18.5	15,448	-0.12%
2022/11/24	3	25.57	0	0.00	25.60	3	15,343	0.02%
2022/11/23	7	25.49	1	25.45	25.45	6	15,251	0.04%
2022/11/22	3	25.25	1.5	25.38	25.30	1.5	15,217	0.01%
2022/11/21	4	25.20	10	25.25	25.35	-6	15,132	-0.04%
2022/11/18	7.3	25.30	0.6	25.30	25.30	6.7	15,085	0.04%
2022/11/17	3	25.42	0	0.00	25.55	3	14,982	0.02%
2022/11/16	2	25.70	1	25.85	25.70	1	15,010	0.01%
2022/11/15	5.9	25.74	1	25.85	25.90	4.9	14,833	0.03%
2022/11/14	5	25.80	2	25.95	25.80	3	14,741	0.02%
2022/11/11	0.5	25.55	2	25.73	25.90	-1.5	14,501	-0.01%
2022/11/10	1.3	25.19	0	25.30	25.15	1.3	14,332	0.01%
2022/11/09	1	25.10	0	0.00	25.30	1	14,352	0.01%
2022/11/08	0.1	25.05	0	0.00	25.10	0.1	14,290	0.00%
2022/11/07	0.2	24.97	0	0.00	24.95	0.2	14,254	0.00%
2022/11/04	1.2	24.40	0	0.00	24.95	1.2	14,308	0.01%
2022/11/03	1.4	24.42	1.5	24.50	24.55	-0.1	14,262	0.00%
2022/11/02	1	24.70	0	0.00	24.75	1	14,218	0.01%
2022/11/01	0	0.00	0.9	24.90	24.90	-0.9	14,409	-0.01%
2022/10/31	0.2	24.75	1	24.80	24.75	-0.8	14,436	-0.01%
2022/10/28	0.1	24.80	0	24.75	24.55	0.1	14,652	0.00%
2022/10/27	0.9	24.72	5	24.81	24.60	-4.1	14,850	-0.03%
2022/10/25	0.3	24.55	1.3	24.63	24.75	-0.9	14,979	-0.01%
2022/10/24	0	0.00	1	24.50	24.50	-1	15,161	-0.01%
2022/10/21	1	24.15	6	24.15	24.15	-5	15,163	-0.03%
2022/10/20	3.6	23.43	7.6	23.51	23.75	-4	15,189	-0.03%
2022/10/19	2.7	23.93	1	24.10	23.75	1.7	14,930	0.01%
2022/10/18	2.6	23.98	2	24.05	24.05	0.6	14,910	0.00%
2022/10/17	4.4	24.13	6.5	24.07	24.00	-2.1	14,972	-0.01%
2022/10/14	8.8	24.55	1.4	24.62	24.45	7.4	14,912	0.05%
2022/10/13	7.9	24.62	4	24.44	24.55	3.9	14,869	0.03%
2022/10/12	2	24.95	10	25.05	25.15	-8	14,573	-0.06%
2022/10/11	10.6	25.03	4	25.06	25.00	6.6	14,633	0.04%
2022/10/07	1.9	25.47	1	25.46	25.50	0.9	14,359	0.01%
2022/10/06	8	25.54	7	25.69	25.80	1	14,317	0.01%
2022/10/05	9	25.53	4	25.54	25.45	5	14,397	0.03%
2022/10/04	15.2	25.57	1.2	25.56	25.55	14	14,411	0.10%
2022/10/03	6.5	25.63	0.1	25.75	25.65	6.4	14,232	0.04%
2022/09/30	3.7	26.03	4.1	26.08	26.00	-0.4	14,164	0.00%
2022/09/29	5.3	26.26	13.1	26.26	26.35	-7.8	14,154	-0.05%
2022/09/28	2.5	26.32	0	0.00	26.35	2.5	14,075	0.02%
2022/09/27	14.5	26.24	13.2	26.45	26.60	1.3	13,907	0.01%
2022/09/26	3.2	26.36	5	26.30	26.25	-1.8	13,928	-0.01%
2022/09/23	1	26.65	0	0.00	26.65	1	14,030	0.01%
2022/09/22	11.3	26.43	0	0.00	26.50	11.3	14,280	0.08%
2022/09/21	1	26.65	15.2	26.84	26.75	-14.2	14,397	-0.10%
2022/09/20	4.8	26.60	0	26.70	26.50	4.8	14,439	0.03%
2022/09/19	5.1	26.67	0	0.00	26.60	5.1	14,574	0.04%
2022/09/16	0.7	26.95	17.1	26.92	26.90	-16.5	14,830	-0.11%
2022/09/15	1	26.30	11	26.50	26.45	-10	14,670	-0.07%
2022/09/14	12.9	26.45	11.2	26.41	26.40	1.7	14,859	0.01%
2022/09/13	0.3	26.80	9	26.85	26.75	-8.7	15,390	-0.06%
2022/09/12	0	0.00	5.2	26.80	26.80	-5.2	15,786	-0.03%
2022/09/08	0.2	26.39	1	26.30	26.45	-0.8	16,168	-0.01%
2022/09/07	8.6	26.25	0	0.00	26.20	8.6	16,563	0.05%
2022/09/06	0	26.60	3	26.58	26.60	-3	16,710	-0.02%
2022/09/05	10	26.50	10	26.54	26.45	0	16,861	0.00%
2022/09/02	0	0.00	3	26.18	26.15	-3	17,023	-0.02%
2022/09/01	8	26.16	5	26.35	26.30	3	17,117	0.02%
2022/08/31	0	0.00	2.1	26.55	26.55	-2.1	17,015	-0.01%
2022/08/30	3.5	26.32	1	26.40	26.35	2.5	17,038	0.01%
2022/08/29	6.9	26.33	1	26.40	26.35	5.9	17,074	0.03%
2022/08/26	3.5	26.64	1	26.70	26.65	2.5	17,112	0.01%
2022/08/25	0.1	26.50	12	26.53	26.55	-11.9	17,237	-0.07%
2022/08/24	3	26.12	2	26.35	26.25	1	17,596	0.01%
2022/08/23	13.6	26.27	100.4	26.11	26.15	-86.8	18,826	-0.46%
2022/08/22	4.2	26.53	6	26.52	26.60	-1.8	19,109	-0.01%
2022/08/19	28.5	26.60	1	26.70	26.80	27.5	19,335	0.14%
2022/08/18	3.1	26.62	0.5	26.80	26.80	2.6	19,534	0.01%
2022/08/17	1	26.60	0.1	26.75	26.80	0.9	19,732	0.00%
2022/08/16	2	26.45	0.1	26.60	26.55	1.9	19,947	0.01%
2022/08/15	50.3	26.70	8	26.57	26.60	42.3	20,364	0.21%
2022/08/12	10	26.65	0	0.00	26.65	10	20,639	0.05%
2022/08/11	0	0.00	3	26.67	26.80	-3	20,912	-0.01%
2022/08/10	0.3	26.30	0	0.00	26.30	0.3	21,162	0.00%
2022/08/09	1	25.55	0	0.00	25.90	1	21,187	0.00%
2022/08/08	6.2	25.42	0	0.00	25.45	6.2	21,340	0.03%
2022/08/05	3.1	25.64	0	0.00	25.65	3.1	21,289	0.01%
2022/08/04	15.3	25.44	8	25.50	25.55	7.3	21,507	0.03%
2022/08/03	14	26.86	27.1	26.90	26.95	-13.1	21,404	-0.06%
2022/08/02	4.5	26.88	1	26.80	26.95	3.5	21,427	0.02%
2022/08/01	2	27.00	8	27.11	27.00	-6	21,415	-0.03%
2022/07/29	10.4	26.81	21	26.94	27.00	-10.6	21,474	-0.05%
2022/07/28	0.1	26.55	1	26.70	26.75	-0.9	21,233	0.00%
2022/07/27	2	26.00	15	26.30	26.35	-13	21,094	-0.06%
2022/07/26	1	26.05	0.6	25.95	25.90	0.4	20,974	0.00%
2022/07/25	3	25.93	0.9	26.00	26.00	2.1	20,901	0.01%
2022/07/22	2	25.33	20	25.70	25.75	-18	21,003	-0.09%
2022/07/21	0	0.00	1	25.30	25.50	-1	20,972	0.00%
2022/07/20	11	24.92	3.1	25.26	25.00	7.9	21,046	0.04%
2022/07/19	1	24.95	0	0.00	25.05	1	21,077	0.00%
2022/07/18	4.1	24.91	0	0.00	25.05	4.1	21,225	0.02%
2022/07/15	10.4	24.78	28	24.82	24.70	-17.6	21,225	-0.08%
2022/07/14	11	25.14	6	25.14	25.20	5	21,294	0.02%
2022/07/13	12	24.98	2	25.33	25.30	10	21,346	0.05%
2022/07/12	4	24.51	0	0.00	24.50	4	21,402	0.02%
2022/07/11	1.9	25.34	0	0.00	25.30	1.9	21,405	0.01%
2022/07/08	2.1	25.60	0	0.00	25.50	2.1	21,700	0.01%
2022/07/07	10	25.30	0	0.00	25.55	10	21,745	0.05%
2022/07/06	3	25.81	0	26.15	25.60	2.9	21,680	0.01%
2022/07/05	4	25.98	0	0.00	25.95	4	21,855	0.02%
2022/07/04	2	25.80	2	25.90	25.90	0	21,929	0.00%
2022/07/01	9	25.87	1	26.10	25.80	8	22,193	0.04%
2022/06/30	2	26.10	0	0.00	26.20	2	22,426	0.01%
2022/06/29	0	26.45	1	26.40	26.35	-1	22,269	0.00%
2022/06/28	7.1	26.48	2	26.55	26.45	5.1	22,321	0.02%
2022/06/27	4.3	26.53	5	26.53	26.45	-0.7	22,337	0.00%
2022/06/24	2	26.40	4.1	26.49	26.40	-2.1	22,154	-0.01%
2022/06/23	0	26.40	3	26.50	26.25	-3	21,934	-0.01%
2022/06/22	1	26.20	1.1	26.40	26.30	-0.1	21,769	0.00%
2022/06/21	0	0.00	40	26.43	26.40	-40	21,655	-0.18%
2022/06/20	0.3	26.30	11.1	26.21	25.80	-10.8	21,249	-0.05%
2022/06/17	16.7	25.90	0	0.00	25.85	16.7	20,924	0.08%
2022/06/16	0	0.00	5	26.75	26.40	-5	20,568	-0.02%
2022/06/15	26	26.25	1	26.40	26.40	25	20,682	0.12%
2022/06/13	2	26.03	1	26.05	26.20	1	20,681	0.00%
2022/06/10	7.2	26.19	1	26.35	26.20	6.2	20,562	0.03%
2022/06/09	0	0.00	3	26.40	26.40	-3	20,562	-0.01%
2022/06/08	0.1	26.50	0	0.00	26.45	0.1	20,569	0.00%
2022/06/06	0.5	26.20	0	0.00	26.35	0.5	20,684	0.00%
2022/06/02	2	26.50	0	0.00	26.40	2	20,909	0.01%
2022/06/01	20.2	26.78	0.1	27.05	26.50	20.1	21,246	0.09%
2022/05/31	3	26.58	0	0.00	27.35	3	20,960	0.01%
2022/05/30	0.1	26.60	5	26.68	26.95	-4.9	19,744	-0.02%
2022/05/27	4	26.49	6	26.46	26.55	-2	19,459	-0.01%
2022/05/26	7	26.26	0	0.00	26.25	7	19,429	0.04%
2022/05/25	1	26.20	0	0.00	26.35	1	19,678	0.01%
2022/05/24	2	26.55	11	26.45	26.50	-9	19,804	-0.05%
2022/05/23	2	26.45	1	26.50	26.25	1	19,567	0.01%
2022/05/20	2	26.00	4	26.15	26.20	-2	19,291	-0.01%
2022/05/19	11	25.76	5	25.73	25.80	6	19,053	0.03%
2022/05/18	3.3	26.20	4.9	26.05	26.35	-1.6	18,812	-0.01%
2022/05/17	3	25.50	1	25.60	25.50	2	18,588	0.01%
2022/05/16	3	25.52	37	25.78	25.70	-34	18,547	-0.18%
2022/05/13	4	25.65	6	25.57	25.60	-2	18,389	-0.01%
2022/05/12	13.3	25.79	3	25.67	25.50	10.3	18,420	0.06%
2022/05/11	7.1	26.31	2	26.28	26.35	5.1	18,171	0.03%
2022/05/10	3	26.27	0.8	26.24	26.35	2.2	18,077	0.01%
2022/05/09	21.6	26.12	30	26.26	26.10	-8.4	18,003	-0.05%
2022/05/06	5.1	26.70	4	26.63	26.85	1.1	18,006	0.01%
2022/05/05	3.5	27.17	100	27.10	27.10	-96.5	18,118	-0.53%
2022/05/04	2	27.40	0.7	27.54	27.40	1.3	18,084	0.01%
2022/05/03	5	27.55	0.2	27.65	27.50	4.8	18,343	0.03%
2022/04/29	10	27.67	5	27.78	27.80	5	18,470	0.03%
2022/04/28	26.1	27.51	22	27.49	27.60	4.1	18,634	0.02%
2022/04/27	14	27.82	5	27.74	27.65	9	18,543	0.05%
2022/04/26	0.2	27.75	19	27.88	28.00	-18.8	18,531	-0.10%
2022/04/25	9.5	27.53	7	27.63	27.60	2.5	18,432	0.01%
2022/04/22	1	27.50	4.4	27.92	27.95	-3.4	18,353	-0.02%
2022/04/21	2	27.65	0	0.00	27.70	2	18,387	0.01%
2022/04/20	4	27.76	2	28.03	28.10	2	18,500	0.01%
2022/04/19	9.1	27.89	0.4	28.00	27.75	8.7	18,465	0.05%
2022/04/18	15.5	27.62	1.1	27.62	27.80	14.5	18,595	0.08%
2022/04/15	12.3	28.50	2	28.50	28.40	10.3	18,348	0.06%
2022/04/14	18.2	28.95	10.1	28.80	28.60	8.1	18,334	0.04%
2022/04/13	0	0.00	0	29.50	29.55	0	18,102	0.00%
2022/04/12	1	29.35	6	29.50	29.60	-5	17,969	-0.03%
2022/04/11	1	29.75	18	29.74	29.65	-17	17,812	-0.10%
2022/04/08	10.1	29.35	20.1	29.38	29.50	-10	17,646	-0.06%
2022/04/07	81.7	29.40	76.2	29.24	29.10	5.5	17,519	0.03%
2022/04/06	24	29.49	35.7	29.27	29.75	-11.7	17,130	-0.07%
2022/04/01	7.6	28.39	13.3	28.39	28.50	-5.7	16,701	-0.03%
2022/03/31	10.4	28.31	20.8	28.46	28.45	-10.4	16,554	-0.06%
2022/03/30	5.5	27.91	9	27.94	28.00	-3.5	16,221	-0.02%
2022/03/29	2	27.70	11	27.80	27.65	-9	15,994	-0.06%
2022/03/28	12.1	27.60	7.1	27.59	27.80	5	15,957	0.03%
2022/03/25	3.4	27.66	23.4	27.68	27.75	-20	15,883	-0.13%
2022/03/24	0.3	27.45	1	27.55	27.60	-0.7	15,791	0.00%
2022/03/23	2.2	27.39	17	27.43	27.50	-14.8	15,821	-0.09%
2022/03/22	5.6	26.98	1.3	27.20	27.20	4.3	15,653	0.03%
2022/03/21	1.7	27.00	10	27.14	27.00	-8.3	15,565	-0.05%
2022/03/18	12.1	26.87	31.6	26.98	27.00	-19.4	15,517	-0.13%
2022/03/17	6.3	26.47	23.2	26.61	26.55	-16.9	15,079	-0.11%
2022/03/16	29.5	26.07	8.8	26.24	26.30	20.7	14,874	0.14%
2022/03/15	3.9	25.82	0.2	25.81	25.90	3.7	14,711	0.03%
2022/03/14	3	25.72	1	25.65	25.95	2	14,695	0.01%
2022/03/11	4.6	25.57	1	25.55	25.60	3.6	14,709	0.02%
2022/03/10	0	0.00	10	25.50	25.75	-10	14,721	-0.07%
2022/03/09	6	25.21	1	25.20	25.10	5	14,629	0.03%
2022/03/08	57.3	24.92	65	25.18	25.05	-7.7	14,503	-0.05%
2022/03/07	67.6	25.39	59	25.55	25.50	8.6	14,280	0.06%
2022/03/04	16	25.96	10	25.95	26.00	6	14,549	0.04%
2022/03/03	1	26.15	15	26.20	26.25	-14	14,587	-0.10%
2022/03/02	1.4	25.99	10.2	26.10	26.25	-8.8	14,666	-0.06%
2022/03/01	52	25.36	56.2	25.56	26.10	-4.2	14,606	-0.03%
2022/02/25	10.5	25.60	3	25.70	25.70	7.5	14,418	0.05%
2022/02/24	20.9	25.88	2	25.70	25.85	18.9	13,978	0.13%
2022/02/23	5	26.15	0	0.00	26.25	5	13,716	0.04%
2022/02/22	18.4	26.02	109	26.06	26.20	-90.7	13,725	-0.66%	大賣/
2022/02/21	1.2	26.23	3.1	26.30	26.35	-1.9	13,701	-0.01%
2022/02/18	3.2	26.39	0	0.00	26.35	3.2	13,812	0.02%
2022/02/17	0	0.00	5	26.57	26.60	-5	13,849	-0.04%
2022/02/16	0	0.00	2	26.45	26.35	-2	13,860	-0.01%
2022/02/15	6	26.28	1	26.30	26.20	5	13,890	0.04%
2022/02/14	19.2	26.12	3	26.10	26.40	16.2	13,880	0.12%
2022/02/11	8.1	26.43	7	26.49	26.55	1.1	13,718	0.01%
2022/02/10	3	26.37	3.8	26.43	26.60	-0.8	13,790	-0.01%
2022/02/09	4	26.46	3.9	26.45	26.55	0.1	13,764	0.00%
2022/02/08	7.2	26.19	14	25.91	26.20	-6.8	13,636	-0.05%
2022/02/07	3	25.57	6	25.56	25.75	-3	13,397	-0.02%
2022/01/26	39	24.92	102	25.10	25.15	-63	13,050	-0.48%	大賣/
2022/01/25	96	24.73	41	25.10	25.10	55	13,017	0.42%
2022/01/24	101.5	24.86	114	25.05	25.15	-12.5	12,765	-0.10%	大買/大賣/
2022/01/21	13.2	25.14	1	25.15	25.20	12.2	12,770	0.10%
2022/01/20	4	25.30	29.3	25.38	25.50	-25.2	12,567	-0.20%
2022/01/19	21	25.29	2.5	25.30	25.35	18.5	12,445	0.15%
2022/01/18	2	25.30	0	0.00	25.35	2	12,468	0.02%
2022/01/17	21	25.30	0	0.00	25.35	21	12,371	0.17%
2022/01/14	8	25.45	80	25.73	25.50	-72	12,245	-0.59%
2022/01/13	21	25.55	71	25.62	25.80	-50	12,173	-0.41%
2022/01/12	0	0.00	30.3	25.45	25.55	-30.3	11,969	-0.25%
2022/01/11	4.1	25.40	55.4	25.33	25.45	-51.3	11,936	-0.43%
2022/01/10	0	0.00	9	24.97	25.10	-9	11,772	-0.08%
2022/01/07	3	24.92	13	25.04	25.00	-10	11,806	-0.08%
2022/01/06	3	24.77	4	24.73	24.80	-1	11,623	-0.01%
2022/01/05	1.3	24.60	0	0.00	24.65	1.3	11,484	0.01%
2022/01/04	2	24.40	10	24.42	24.50	-8	11,607	-0.07%
2022/01/03	17.1	24.42	6	24.54	24.40	11.1	11,606	0.10%
2021/12/30	7	24.50	2	24.50	24.50	5	11,545	0.04%
2021/12/29	0	0.00	438	24.50	24.55	-438	11,615	-3.77%	大賣/鉅額交易
2021/12/28	0	0.00	60.4	24.39	24.35	-60.4	11,614	-0.52%
2021/12/27	0	0.00	51.1	24.25	24.25	-51.1	11,573	-0.44%
2021/12/23	1	24.10	2	24.15	24.15	-1	11,908	-0.01%
2021/12/22	1	24.00	10	24.10	24.10	-9	12,045	-0.07%
2021/12/21	1	24.05	1.2	24.05	24.10	-0.2	12,066	0.00%
2021/12/20	25.2	23.95	2	23.90	23.95	23.2	12,072	0.19%
2021/12/17	48	24.15	2	24.15	24.15	46	12,008	0.38%
2021/12/15	3	23.85	6.3	23.91	23.90	-3.3	12,243	-0.03%
2021/12/14	2	23.90	11	23.90	23.90	-9	12,569	-0.07%
2021/12/13	16	24.23	3.1	24.14	24.10	12.9	12,520	0.10%
2021/12/10	1	24.05	8.1	24.11	24.10	-7.1	12,483	-0.06%
2021/12/09	103.2	24.00	0	0.00	24.00	103.2	12,461	0.83%	大買/鉅額交易
2021/12/08	6	23.93	8	23.99	24.00	-2	12,429	-0.02%
2021/12/07	0	0.00	4	23.93	24.00	-4	12,364	-0.03%
2021/12/06	5	23.75	11.4	23.74	23.80	-6.4	12,355	-0.05%
2021/12/03	1.4	23.71	0	0.00	23.75	1.4	12,455	0.01%
2021/12/02	1	23.70	1.2	23.61	23.70	-0.2	12,452	0.00%
2021/12/01	4	23.50	1	23.40	23.60	3	12,410	0.02%
2021/11/30	253.9	23.28	22.1	23.25	23.10	231.8	12,353	1.88%	大買/鉅額交易
2021/11/29	188.4	23.37	15	23.22	23.30	173.4	11,718	1.48%	大買/鉅額交易
2021/11/26	2.8	23.54	6	23.58	23.50	-3.2	11,677	-0.03%
2021/11/24	4	23.80	0	0.00	23.70	4	11,964	0.03%
2021/11/23	2.2	23.58	0	0.00	23.60	2.2	12,109	0.02%
2021/11/22	2	23.55	4.1	23.72	23.70	-2.1	12,531	-0.02%
2021/11/19	2.1	23.71	27	23.88	23.75	-24.9	12,989	-0.19%
2021/11/18	4.1	23.90	5.5	23.94	24.00	-1.4	13,360	-0.01%
2021/11/17	8	23.64	11.3	23.72	23.85	-3.3	13,323	-0.02%
2021/11/16	12.7	23.48	3	23.55	23.60	9.7	13,402	0.07%
2021/11/15	25.1	23.41	6.4	23.49	23.50	18.7	13,513	0.14%
2021/11/12	8.6	23.37	14	23.24	23.40	-5.4	13,464	-0.04%
2021/11/11	1	23.10	4	23.10	23.15	-3	13,651	-0.02%
2021/11/10	2.2	23.02	9.1	23.07	23.10	-6.9	13,777	-0.05%
2021/11/09	0	0.00	27.5	23.00	23.05	-27.5	13,822	-0.20%
2021/11/08	3	22.95	9	23.00	23.00	-6	13,749	-0.04%
2021/11/05	1.7	22.92	1	22.90	23.00	0.7	13,791	0.00%
2021/11/04	3	22.90	0	0.00	22.95	3	13,743	0.02%
2021/11/03	0	0.00	0.9	22.95	22.95	-0.9	13,836	-0.01%
2021/11/02	0	0.00	4	22.90	22.95	-4	13,927	-0.03%
2021/11/01	1	22.85	2	22.85	22.85	-1	13,985	-0.01%
2021/10/29	2	22.80	1	22.75	22.90	1	13,998	0.01%
2021/10/28	1	22.90	1	22.95	22.90	0	13,916	0.00%
2021/10/27	0.8	22.95	0.1	22.90	22.90	0.8	13,939	0.01%
2021/10/26	0	0.00	7	22.95	22.90	-7	14,081	-0.05%
2021/10/25	7	22.75	0	0.00	22.80	7	13,961	0.05%
2021/10/22	0	0.00	0.1	22.85	22.80	-0.1	14,068	0.00%
2021/10/21	0	0.00	13	22.80	22.80	-13	14,115	-0.09%
2021/10/20	3	22.73	0	0.00	22.80	3	14,108	0.02%
2021/10/19	1	22.75	7	22.73	22.80	-6	14,230	-0.04%
2021/10/18	0	0.00	1	22.69	22.70	-1	14,205	-0.01%
2021/10/15	1	22.45	0	0.00	22.60	1	14,220	0.01%
2021/10/14	0	0.00	1	22.50	22.40	-1	14,164	-0.01%
2021/10/13	7	22.41	6	22.40	22.45	1	14,276	0.01%
2021/10/12	1.9	22.37	0	0.00	22.50	1.9	14,367	0.01%
2021/10/08	0.3	22.52	1.8	22.50	22.40	-1.5	14,207	-0.01%
2021/10/07	5	22.55	26.3	22.50	22.55	-21.3	14,274	-0.15%
2021/10/06	1	22.35	5.3	22.36	22.40	-4.3	14,279	-0.03%
2021/10/05	189.7	22.41	0	0.00	22.35	189.7	14,240	1.33%	大買/鉅額交易
2021/10/04	0.5	22.43	4	22.40	22.45	-3.5	14,218	-0.02%
2021/10/01	14.3	22.33	4	22.38	22.40	10.3	14,208	0.07%
2021/09/30	1	22.55	1	22.55	22.55	0	14,047	0.00%
2021/09/29	2.2	22.53	2	22.50	22.55	0.2	13,960	0.00%
2021/09/27	2	22.58	2	22.55	22.60	0	13,842	0.00%
2021/09/24	2	22.50	56	22.56	22.60	-54	13,838	-0.39%
2021/09/23	1	22.45	0	0.00	22.50	1	13,891	0.01%
2021/09/22	9	22.26	0	0.00	22.25	9	13,936	0.06%
2021/09/17	0.6	22.70	0	0.00	22.50	0.6	13,614	0.00%
2021/09/16	2	22.65	0	0.00	22.75	2	13,269	0.02%
2021/09/15	1	22.65	15.3	22.70	22.65	-14.3	13,272	-0.11%
2021/09/14	0	0.00	41	22.65	22.70	-41	13,385	-0.31%
2021/09/13	10	22.40	13	22.55	22.60	-3	13,394	-0.02%
2021/09/10	2.3	22.48	6	22.49	22.50	-3.7	13,508	-0.03%
2021/09/09	3	22.40	0.3	22.47	22.35	2.7	13,836	0.02%
2021/09/08	4	22.41	10	22.40	22.55	-6	13,836	-0.04%
2021/09/07	5	22.51	3	22.62	22.55	2	13,793	0.01%
2021/09/06	4.3	22.72	1	22.70	22.65	3.3	13,824	0.02%
2021/09/03	0	0.00	4	22.71	22.80	-4	13,838	-0.03%
2021/09/02	1	22.60	1	22.60	22.60	0	13,843	0.00%
2021/09/01	1.9	22.82	2	22.80	22.85	-0.1	13,752	0.00%
2021/08/31	2	22.58	2	22.70	22.90	0	13,706	0.00%
2021/08/30	1	22.60	13	22.61	22.80	-12	13,469	-0.09%
2021/08/27	52	22.30	1.1	22.45	22.45	50.9	13,317	0.38%
2021/08/26	27.9	21.98	0	0.00	22.10	27.9	13,130	0.21%
2021/08/25	29	23.05	0	0.00	23.05	29	12,765	0.23%
2021/08/24	7	23.05	33.1	23.10	23.10	-26.1	12,247	-0.21%
2021/08/23	10	23.00	0	0.00	23.05	10	11,894	0.08%
2021/08/20	2	23.00	2	23.03	23.00	0	11,824	0.00%
2021/08/19	14	23.00	0	0.00	23.00	14	12,066	0.12%
2021/08/18	0	0.00	5	23.12	23.15	-5	11,913	-0.04%
2021/08/17	6	23.03	3	23.07	23.15	3	11,877	0.03%
2021/08/16	9	22.95	0	0.00	23.00	9	11,648	0.08%
2021/08/13	13	23.04	1	23.10	23.10	12	11,574	0.10%
2021/08/12	3	23.05	0	0.00	23.10	3	11,601	0.03%
2021/08/11	0.1	23.00	6	23.06	23.10	-5.9	11,655	-0.05%
2021/08/10	0	0.00	3	23.03	23.00	-3	11,701	-0.03%
2021/08/09	2	23.00	2	23.00	23.05	0	12,092	0.00%
2021/08/06	3	23.00	1	23.10	23.00	2	12,215	0.02%
2021/08/05	0	0.00	2.2	22.97	23.10	-2.2	12,567	-0.02%
2021/08/04	1.2	22.95	6.2	22.99	23.00	-5	13,387	-0.04%
2021/08/03	10.2	22.95	0	0.00	23.00	10.2	13,574	0.08%
2021/07/30	3	22.77	0	0.00	22.75	3	13,755	0.02%
2021/07/29	0	0.00	2	22.85	22.90	-2	13,733	-0.01%
2021/07/28	10	22.78	1	22.70	22.80	9	13,804	0.07%
2021/07/27	0.6	22.87	5	22.90	22.90	-4.4	14,110	-0.03%
2021/07/26	4	22.95	0	0.00	22.85	4	14,583	0.03%
2021/07/23	0	0.00	8.2	22.97	23.00	-8.2	14,578	-0.06%
2021/07/22	0	0.00	3	22.92	22.95	-3	14,534	-0.02%
2021/07/21	3	22.78	4	22.80	22.85	-1	14,517	-0.01%
2021/07/20	3	22.83	2	22.88	22.75	1	14,656	0.01%
2021/07/19	5	22.80	4.7	22.89	23.00	0.3	14,673	0.00%
2021/07/16	3	22.90	1	22.90	22.95	2	14,780	0.01%
2021/07/15	0	0.00	1	22.90	22.85	-1	14,887	-0.01%
2021/07/14	0	0.00	4	22.80	22.90	-4	14,975	-0.03%
2021/07/13	0	0.00	7	22.79	22.80	-7	15,143	-0.05%
2021/07/12	0	0.00	7	22.76	22.70	-7	15,188	-0.05%
2021/07/09	2	22.60	0	0.00	22.65	2	15,270	0.01%
2021/07/07	3.1	22.47	2.5	22.50	22.50	0.6	15,334	0.00%
2021/07/06	0	22.60	1	22.60	22.60	-1	15,402	-0.01%
2021/07/05	0	0.00	7.1	22.49	22.60	-7.1	15,468	-0.05%
2021/07/02	0	0.00	5.9	22.50	22.45	-5.9	15,504	-0.04%
2021/07/01	0	0.00	2	22.55	22.50	-2	15,588	-0.01%
2021/06/30	5	22.60	2	22.70	22.70	3	15,659	0.02%
2021/06/29	1	22.60	1.1	22.55	22.55	-0.1	15,697	0.00%
2021/06/28	0	0.00	5	22.57	22.60	-5	15,821	-0.03%
2021/06/25	0	0.00	12.5	22.45	22.45	-12.5	15,888	-0.08%
2021/06/24	1.1	22.35	14	22.41	22.35	-12.9	16,016	-0.08%
2021/06/23	2	22.40	0.2	22.35	22.40	1.8	16,136	0.01%
2021/06/22	2.1	22.25	3	22.30	22.25	-1	16,061	-0.01%
2021/06/21	11.1	22.10	8.1	22.10	22.35	3	16,091	0.02%
2021/06/18	0	0.00	3	22.25	22.10	-3	16,007	-0.02%
2021/06/17	5	22.18	2	22.30	22.30	3	15,716	0.02%
2021/06/16	1	22.15	2	22.28	22.30	-1	16,117	-0.01%
2021/06/15	1	22.20	0	0.00	22.30	1	16,149	0.01%
2021/06/11	0	0.00	2	22.15	22.20	-2	16,403	-0.01%
2021/06/09	1	22.05	0	0.00	22.10	1	16,750	0.01%
2021/06/07	4	22.10	5.3	21.96	22.10	-1.3	17,111	-0.01%
2021/06/04	3	22.13	2	22.20	22.25	1	17,260	0.01%
2021/06/03	5.2	22.25	21	22.25	22.25	-15.8	17,736	-0.09%
2021/06/02	11	22.27	4	22.29	22.30	7	17,919	0.04%
2021/06/01	0	0.00	24	22.19	22.20	-24	17,974	-0.13%
2021/05/31	0	0.00	10.8	21.95	22.00	-10.8	18,220	-0.06%
2021/05/28	0	0.00	3	21.85	21.85	-3	18,356	-0.02%
2021/05/27	3.1	21.55	0	0.00	21.70	3.1	18,689	0.02%
2021/05/26	1	21.80	0.1	21.80	21.80	1	18,767	0.01%
2021/05/25	4	21.64	10.1	21.73	21.75	-6.1	18,950	-0.03%
2021/05/24	5	21.45	0	0.00	21.50	5	18,997	0.03%
2021/05/21	2	21.65	5	21.83	21.65	-3	19,245	-0.02%
2021/05/20	2.1	21.50	14.5	21.50	21.55	-12.4	19,338	-0.06%
2021/05/19	4	21.54	48	21.59	21.65	-44	19,349	-0.23%
2021/05/18	22	21.32	1	21.65	21.65	21	19,349	0.11%
2021/05/17	14.2	21.16	136	21.12	21.10	-121.8	19,591	-0.62%	大賣/鉅額交易
2021/05/14	4	21.55	107	21.69	21.70	-103	19,253	-0.53%	大賣/鉅額交易
2021/05/13	29	21.41	10	21.43	21.45	19	19,039	0.10%
2021/05/12	142.1	21.55	73.2	21.75	21.50	69	18,657	0.37%	大買/
2021/05/11	10	22.55	19	22.50	22.40	-9	17,762	-0.05%
2021/05/10	15	22.74	14.2	22.72	22.80	0.8	17,585	0.00%
2021/05/07	4	22.44	5	22.41	22.50	-1	17,731	-0.01%
2021/05/06	0	0.00	16	22.39	22.35	-16	17,811	-0.09%
2021/05/05	8.3	22.21	8	22.27	22.20	0.3	17,760	0.00%
2021/05/04	19	22.33	5	22.43	22.25	14	17,799	0.08%
2021/05/03	31	22.32	233.1	22.31	22.40	-202.1	17,488	-1.16%	大賣/鉅額交易
2021/04/29	2	22.93	14	22.94	22.90	-12	17,233	-0.07%
2021/04/28	7	22.91	4	22.94	23.00	3	17,252	0.02%
2021/04/27	7.5	22.93	10	22.93	22.95	-2.5	17,516	-0.01%
2021/04/26	4.4	22.90	49	22.92	23.00	-44.6	17,539	-0.25%
2021/04/23	8	22.80	2	22.80	22.75	6	17,481	0.03%
2021/04/22	27.3	22.90	22.3	22.90	22.90	5	17,542	0.03%
2021/04/21	1.3	22.90	3	22.95	22.90	-1.7	17,411	-0.01%
2021/04/20	17.2	22.88	4	22.89	22.90	13.2	17,307	0.08%
2021/04/19	0	0.00	104.7	22.85	23.00	-104.7	17,248	-0.61%	大賣/鉅額交易
2021/04/16	0	0.00	11.4	22.61	22.70	-11.4	17,151	-0.07%
2021/04/15	1	22.50	7.1	22.45	22.50	-6.1	17,364	-0.04%
2021/04/14	8	22.21	8	22.26	22.25	0	17,322	0.00%
2021/04/13	2.9	22.17	11	22.25	22.25	-8.1	17,373	-0.05%
2021/04/12	6.7	22.11	3	22.13	22.15	3.7	17,373	0.02%
2021/04/09	5	22.07	6	22.10	22.10	-1	17,436	-0.01%
2021/04/08	11	22.10	8	22.14	22.10	3	17,463	0.02%
2021/04/07	17	22.13	7	22.14	22.20	10	17,684	0.06%
2021/04/06	6	22.10	7.9	22.10	22.10	-1.9	17,678	-0.01%
2021/04/01	4.3	22.07	7	22.06	22.05	-2.7	17,607	-0.02%
2021/03/31	8	22.22	3	22.20	22.20	5	17,499	0.03%
2021/03/30	3	22.15	2	22.20	22.25	1	17,349	0.01%
2021/03/29	4	22.15	48.1	22.16	22.20	-44.1	17,225	-0.26%
2021/03/26	10	22.05	7	22.09	22.05	3	17,110	0.02%
2021/03/25	5	22.00	2	21.98	22.05	3	16,997	0.02%
2021/03/24	15.3	21.85	46	21.86	21.90	-30.7	17,042	-0.18%
2021/03/23	19.1	21.83	4	21.81	21.85	15.1	17,006	0.09%
2021/03/22	6.1	21.79	52.2	21.81	21.85	-46.2	17,098	-0.27%
2021/03/19	6.2	21.68	5.8	21.73	21.50	0.4	17,165	0.00%
2021/03/18	3.2	21.92	2.1	21.95	21.95	1.1	16,788	0.01%
2021/03/17	6.1	21.99	1	22.05	21.90	5.1	16,831	0.03%
2021/03/16	7	22.05	28	22.07	22.15	-21	16,770	-0.13%
2021/03/15	27	21.86	13	21.90	21.95	14	17,043	0.08%
2021/03/12	14	21.53	20.1	21.75	21.75	-6.1	17,330	-0.04%
2021/03/11	116.2	21.69	19.1	21.76	21.60	97.1	17,493	0.56%	大買/
2021/03/10	9.8	21.54	5	21.58	21.60	4.8	17,361	0.03%
2021/03/09	2	21.45	50	21.46	21.50	-48	17,252	-0.28%
2021/03/08	6.2	21.12	1	21.05	21.10	5.2	16,883	0.03%
2021/03/05	2.5	21.01	10.1	21.00	21.10	-7.6	16,766	-0.05%
2021/03/04	36	21.01	0	0.00	21.05	36	17,400	0.21%
2021/03/03	4.1	21.27	5.1	21.30	21.25	-1	17,280	-0.01%
2021/03/02	6	21.21	8	21.28	21.15	-2	17,097	-0.01%
2021/02/26	35.5	20.99	3	21.00	20.85	32.5	16,741	0.19%
2021/02/25	3	21.25	14.1	21.28	21.35	-11.1	16,235	-0.07%
2021/02/24	2.6	21.12	50	21.19	21.10	-47.4	16,143	-0.29%
2021/02/23	22.3	20.96	8.1	21.09	21.10	14.2	16,111	0.09%
2021/02/22	3	20.87	2	20.90	20.80	1	15,976	0.01%
2021/02/19	8.3	20.78	107	20.80	20.90	-98.7	16,074	-0.61%	大賣/
2021/02/18	4.3	20.89	24	20.90	20.85	-19.8	16,145	-0.12%
2021/02/17	16	20.74	2	20.75	20.80	14	16,250	0.09%
2021/02/05	0	0.00	1	20.60	20.60	-1	15,959	-0.01%
2021/02/04	7.1	20.41	2	20.45	20.40	5.1	16,049	0.03%
2021/02/03	3.1	20.43	8.2	20.47	20.40	-5.2	16,418	-0.03%
2021/02/02	2.2	20.39	10	20.50	20.40	-7.8	16,717	-0.05%
2021/02/01	6	20.35	2	20.40	20.30	4	16,805	0.02%
2021/01/29	28.3	20.27	0	0.00	20.20	28.3	16,838	0.17%
2021/01/28	9	20.34	2	20.35	20.35	6.9	16,605	0.04%
2021/01/27	53.1	20.40	1	20.60	20.40	52.1	16,491	0.32%
2021/01/26	9.1	20.53	0	0.00	20.45	9.1	16,490	0.05%
2021/01/25	4	20.50	2.1	20.53	20.70	1.9	16,461	0.01%
2021/01/22	18.2	20.41	0	0.00	20.40	18.2	16,638	0.11%
2021/01/21	19.3	20.69	25.1	20.61	20.50	-5.8	16,522	-0.04%
2021/01/20	141	20.61	4	20.61	20.50	136.9	16,491	0.83%	大買/鉅額交易
2021/01/19	25.1	20.93	5.1	20.95	20.90	20	16,147	0.12%
2021/01/18	21.4	20.91	1.6	20.94	20.95	19.9	16,144	0.12%
2021/01/15	19.9	21.14	1	21.20	21.05	18.9	16,036	0.12%
2021/01/14	0.1	21.30	3.1	21.30	21.30	-3.1	16,029	-0.02%
2021/01/13	1.5	21.30	0.1	21.30	21.25	1.4	16,070	0.01%
2021/01/12	54.3	21.28	0.1	21.35	21.30	54.1	16,086	0.34%
2021/01/11	17.1	21.40	23.6	21.38	21.50	-6.6	16,130	-0.04%
2021/01/08	3.2	21.29	19.4	21.40	21.50	-16.2	16,091	-0.10%
2021/01/07	0	0.00	9.1	21.20	21.25	-9.1	15,881	-0.06%
2021/01/06	14.7	21.07	1.2	21.12	21.00	13.5	15,806	0.09%
2021/01/05	10	21.10	5	21.13	21.25	5	15,685	0.03%
2021/01/04	25	21.15	3.6	21.13	21.10	21.4	15,707	0.14%
2020/12/31	10	21.24	70	21.25	21.35	-60	15,600	-0.38%
2020/12/30	6	21.13	117.2	21.04	21.35	-111.2	15,531	-0.72%	大賣/鉅額交易
2020/12/29	100.6	20.80	6	20.88	20.90	94.6	15,347	0.62%
2020/12/28	21	20.75	2	20.70	20.80	19	15,271	0.12%
2020/12/25	24	20.71	7	20.75	20.80	17	15,315	0.11%
2020/12/24	35	20.70	1	20.75	20.70	34	15,388	0.22%
2020/12/22	3	20.75	2	20.75	20.70	1	15,733	0.01%
2020/12/21	5.7	20.79	21	20.80	20.80	-15.3	16,113	-0.09%
2020/12/18	5	20.72	8.2	20.71	20.75	-3.2	16,333	-0.02%
2020/12/17	2	20.70	5	20.73	20.70	-3	16,399	-0.02%
2020/12/16	1.5	20.75	6	20.72	20.75	-4.5	16,431	-0.03%
2020/12/15	10.7	20.58	1	20.55	20.60	9.7	16,446	0.06%
2020/12/14	21	20.72	0	0.00	20.65	21	16,425	0.13%
2020/12/11	23.5	20.71	9	20.82	20.85	14.5	16,384	0.09%
2020/12/10	3.4	20.56	3.1	20.58	20.60	0.3	16,209	0.00%
2020/12/09	27.3	20.53	17.1	20.55	20.60	10.2	15,936	0.06%
2020/12/08	90.2	20.85	1,191.1	20.80	20.85	-1,100.9	15,427	-7.14%	大賣/鉅額交易
2020/12/07	11	21.21	7.1	21.38	21.30	3.9	15,022	0.03%
2020/12/04	0	0.00	152.3	21.35	21.35	-152.3	14,919	-1.02%	大賣/鉅額交易
2020/12/03	1	21.20	21	21.30	21.25	-20	14,870	-0.13%
2020/12/02	6.3	21.24	2	21.20	21.35	4.3	14,919	0.03%
2020/12/01	0.2	21.35	7	21.31	21.40	-6.8	15,101	-0.05%
2020/11/30	21	21.31	25	21.31	21.30	-4	15,230	-0.03%
2020/11/27	4	21.39	1.2	21.46	21.40	2.8	14,897	0.02%
2020/11/26	3.1	21.39	0	0.00	21.50	3.1	14,990	0.02%
2020/11/25	2.6	21.51	1	21.55	21.50	1.6	15,331	0.01%
2020/11/24	2	21.50	13	21.45	21.50	-11	15,346	-0.07%
2020/11/23	3	21.55	10	21.55	21.60	-7	15,409	-0.05%
2020/11/20	2	21.55	4.1	21.61	21.60	-2.1	15,382	-0.01%
2020/11/19	2.3	21.63	0.8	21.70	21.70	1.5	15,365	0.01%
2020/11/18	4	21.68	10	21.71	21.80	-6	15,276	-0.04%
2020/11/17	16	21.57	4	21.60	21.65	12	15,116	0.08%
2020/11/16	10	21.55	13	21.55	21.65	-3	15,413	-0.02%
2020/11/13	3	21.38	0	0.00	21.50	3	15,386	0.02%
2020/11/12	14.8	21.41	1.1	21.40	21.40	13.7	15,490	0.09%
2020/11/11	12.1	21.69	35.6	21.64	21.75	-23.4	15,461	-0.15%
2020/11/10	3	21.33	29.3	21.39	21.45	-26.3	15,358	-0.17%
2020/11/09	8	20.93	16	21.03	21.05	-8	15,268	-0.05%
2020/11/06	3	20.75	8.3	20.89	20.90	-5.3	15,375	-0.03%
2020/11/05	2	20.65	53	20.63	20.80	-51	15,553	-0.33%
2020/11/04	8.1	20.48	0	0.00	20.50	8.1	15,732	0.05%
2020/11/03	6	20.48	30	20.56	20.60	-24	17,096	-0.14%
2020/11/02	12.4	20.06	0	20.20	20.45	12.4	17,755	0.07%
2020/10/30	55.5	20.08	2.8	20.13	20.05	52.7	18,137	0.29%
2020/10/29	13.9	20.21	0.1	20.30	20.15	13.8	18,163	0.08%
2020/10/28	80.6	20.21	0.9	20.35	20.30	79.7	18,424	0.43%
2020/10/27	38.5	20.29	7.7	20.27	20.40	30.8	18,600	0.17%
2020/10/26	8	20.29	1	20.50	20.40	7	19,031	0.04%
2020/10/23	3	20.22	0	0.00	20.30	3	19,443	0.02%
2020/10/22	4	20.20	1	20.40	20.40	3	19,734	0.02%
2020/10/21	9.4	20.23	0	0.00	20.20	9.4	19,868	0.05%
2020/10/20	94	20.20	4.1	20.25	20.25	89.9	19,924	0.45%
2020/10/19	3	20.35	6	20.38	20.35	-3	19,994	-0.02%
2020/10/16	22	20.38	0	0.00	20.30	22	20,192	0.11%
2020/10/15	10	20.45	0	0.00	20.45	10	20,375	0.05%
2020/10/14	2	20.63	2	20.65	20.60	0	20,450	0.00%
2020/10/13	10	20.61	8.2	20.60	20.65	1.9	20,613	0.01%
2020/10/12	16	20.68	5	20.70	20.75	11	20,746	0.05%
2020/10/08	16.1	20.71	1	20.75	20.80	15.1	20,795	0.07%
2020/10/07	19.5	20.78	0	20.85	20.70	19.5	20,850	0.09%
2020/10/06	0	20.95	1.3	20.80	20.85	-1.3	21,024	-0.01%
2020/10/05	8.1	20.61	5.1	20.55	20.65	3.1	21,185	0.01%
2020/09/30	0	20.65	0	0.00	20.55	0	21,281	0.00%
2020/09/29	1.1	20.70	35	20.65	20.60	-33.9	21,381	-0.16%
2020/09/28	8	20.39	1	20.41	20.60	7	21,493	0.03%
2020/09/25	100	20.25	7	20.20	20.15	93	21,576	0.43%
2020/09/24	52.2	19.95	4	19.91	19.90	48.2	21,593	0.22%
2020/09/23	17.3	20.26	4	20.24	20.20	13.3	21,306	0.06%
2020/09/22	18.6	20.50	0.6	20.60	20.45	18	21,229	0.08%
2020/09/21	28.1	20.71	3	20.70	20.70	25.1	21,153	0.12%
2020/09/18	4	20.81	5.2	20.85	20.90	-1.1	21,191	-0.01%
2020/09/17	8.6	20.89	3.3	20.96	20.85	5.3	21,134	0.02%
2020/09/16	3.3	20.96	2.1	20.98	21.05	1.2	21,189	0.01%
2020/09/15	1	20.90	8	20.99	21.00	-7	21,158	-0.03%
2020/09/14	5	20.87	4	20.86	20.90	1	21,452	0.00%
2020/09/11	7.2	20.79	3.1	20.85	20.90	4.2	21,704	0.02%
2020/09/10	3.1	20.79	5	20.80	20.90	-1.9	21,867	-0.01%
2020/09/09	5	20.74	3	20.70	20.90	2	22,015	0.01%
2020/09/08	11	20.82	4	20.90	20.95	7	22,113	0.03%
2020/09/07	9	20.72	2	20.83	20.85	7	22,380	0.03%
2020/09/04	25.7	20.75	1	20.85	20.70	24.7	22,636	0.11%
2020/09/03	16.4	20.89	76	20.96	20.90	-59.6	22,626	-0.26%
2020/09/02	36	20.96	12.2	20.90	20.95	23.8	22,613	0.11%
2020/09/01	9	21.19	1	21.20	21.15	8	22,376	0.04%
2020/08/31	21	21.33	10.1	21.40	21.25	11	22,326	0.05%
2020/08/28	7.7	21.32	6	21.35	21.40	1.7	22,284	0.01%
2020/08/27	27	21.30	1	21.30	21.25	26	22,554	0.12%
2020/08/26	4.6	21.36	10	21.30	21.40	-5.4	22,568	-0.02%
2020/08/25	6.1	21.40	2	21.38	21.40	4.1	22,686	0.02%
2020/08/24	22.1	21.39	1	21.35	21.35	21.1	23,389	0.09%
2020/08/21	3.5	21.49	0	0.00	21.55	3.5	23,510	0.01%
2020/08/20	43.1	21.44	3	21.42	21.35	40.1	23,586	0.17%
2020/08/19	12.4	21.83	2	21.85	21.80	10.4	23,248	0.04%
2020/08/18	17	21.72	0	0.00	21.85	17	23,146	0.07%
2020/08/17	3.1	21.72	1	21.75	21.85	2.1	23,119	0.01%
2020/08/14	15.1	21.68	0	0.00	21.65	15.1	23,106	0.07%
2020/08/13	6.1	21.87	0	0.00	21.85	6.1	22,898	0.03%
2020/08/12	47.1	21.80	2	21.78	21.80	45.1	22,848	0.20%
2020/08/11	22.1	21.96	2	21.95	21.90	20.1	22,657	0.09%
2020/08/10	27	22.07	2	22.05	22.05	25	22,512	0.11%
2020/08/07	69.6	22.06	103	22.10	22.05	-33.4	22,375	-0.15%	大賣/
2020/08/06	223	23.86	70.2	23.84	23.90	152.8	21,100	0.72%	大買/鉅額交易
2020/08/05	0	0.00	211	23.70	23.70	-211	20,604	-1.02%	大賣/鉅額交易
2020/08/04	6	23.48	5.2	23.45	23.45	0.8	20,273	0.00%
2020/08/03	4	23.43	0.2	23.50	23.35	3.8	20,124	0.02%
2020/07/31	1	23.60	0	0.00	23.60	1	19,865	0.01%
2020/07/30	2	23.70	19	23.71	23.80	-17	19,824	-0.09%
2020/07/29	402	23.55	10	23.60	23.55	392	19,509	2.01%	大買/鉅額交易
2020/07/28	1	23.15	2	23.20	23.15	-1	19,384	-0.01%
2020/07/27	4	23.08	20.1	23.19	23.00	-16.1	19,502	-0.08%
2020/07/24	21	23.32	2	23.25	23.25	19	19,610	0.10%
2020/07/23	81	23.44	3	23.42	23.40	78	19,689	0.40%
2020/07/22	52	23.41	2.9	23.45	23.50	49.1	19,983	0.25%
2020/07/21	250	23.21	14.1	23.25	23.20	235.9	20,274	1.16%	大買/鉅額交易
2020/07/20	3	23.07	2	23.10	23.10	1	20,291	0.00%
2020/07/17	2	23.10	4	23.16	23.10	-2	20,389	-0.01%
2020/07/16	1	23.05	1	23.10	23.00	0	20,541	0.00%
2020/07/15	18.2	23.00	5	23.07	23.10	13.2	20,460	0.06%
2020/07/14	10.6	23.00	1	23.00	22.95	9.6	20,634	0.05%
2020/07/13	7	22.99	2.4	23.00	23.00	4.6	20,771	0.02%
2020/07/10	10	22.95	0	0.00	23.00	10	20,880	0.05%
2020/07/09	1	23.15	5	23.15	23.10	-4	20,974	-0.02%
2020/07/08	0.1	23.15	0	0.00	23.15	0.1	21,036	0.00%
2020/07/07	67	23.20	4.4	23.18	23.20	62.6	21,085	0.30%
2020/07/06	7	23.11	29	23.16	23.25	-22	21,036	-0.10%
2020/07/03	9.5	22.99	9	22.99	22.95	0.5	20,969	0.00%
2020/07/02	0.5	22.90	5	22.78	22.90	-4.5	21,013	-0.02%
2020/07/01	205	22.75	0	0.00	22.75	205	21,091	0.97%	大買/鉅額交易
2020/06/30	3	22.67	0	0.00	22.65	3	21,044	0.01%
2020/06/29	19	22.56	15	22.60	22.65	4	21,241	0.02%
2020/06/24	5	22.73	0	0.00	22.70	5	21,403	0.02%
2020/06/23	4	22.61	23.3	22.73	22.75	-19.3	21,747	-0.09%
2020/06/22	212.1	22.55	9	22.58	22.65	203.1	21,869	0.93%	大買/鉅額交易
2020/06/19	17.1	22.59	5	22.65	22.50	12.1	22,331	0.05%
2020/06/18	16.1	22.68	0	0.00	22.60	16.1	22,537	0.07%
2020/06/17	7	22.75	1	22.65	22.80	6	22,695	0.03%
2020/06/16	2.4	22.83	2.1	22.83	22.75	0.3	23,541	0.00%
2020/06/15	32.1	22.68	2	22.75	22.60	30.1	24,996	0.12%
2020/06/12	34	22.62	264	22.41	22.85	-230	25,738	-0.89%	大賣/鉅額交易
2020/06/11	34	23.29	6	23.14	23.00	28	26,333	0.11%
2020/06/10	1	23.25	7	23.35	23.50	-6	26,541	-0.02%
2020/06/09	6.9	23.12	0.1	23.15	23.10	6.8	27,478	0.02%
2020/06/08	11.5	23.11	0	0.00	23.20	11.5	28,057	0.04%
2020/06/05	4	23.13	11	23.10	23.15	-7	28,075	-0.02%
2020/06/04	19	23.14	9	23.26	23.15	10	28,505	0.04%
2020/06/03	12	23.14	8	23.19	23.20	4	28,829	0.01%
2020/06/02	8	23.09	0	23.10	23.10	8	28,794	0.03%
2020/06/01	2	22.98	57	23.00	22.95	-55	28,723	-0.19%
2020/05/29	3	22.43	8	22.50	22.85	-5	28,679	-0.02%
2020/05/28	6	22.52	4	22.58	22.50	2	28,147	0.01%
2020/05/27	4	22.35	2.1	22.46	22.60	1.9	28,477	0.01%
2020/05/26	9.1	22.32	4.6	22.35	22.30	4.5	28,564	0.02%
2020/05/25	6	21.96	81	22.05	22.10	-75	28,663	-0.26%
2020/05/22	11	22.01	1	22.10	21.95	10	28,784	0.03%
2020/05/21	5.1	22.20	9.8	22.14	22.20	-4.7	28,738	-0.02%
2020/05/20	2	22.05	3	22.05	22.10	-1	28,722	0.00%
2020/05/19	6	22.05	0	0.00	22.10	6	28,825	0.02%
2020/05/18	4	21.81	0	0.00	21.80	4	28,773	0.01%
2020/05/15	13	21.85	1	21.85	21.80	12	28,813	0.04%
2020/05/14	124	21.85	8	21.88	21.90	116	28,788	0.40%	大買/鉅額交易
2020/05/13	16	21.95	2	21.90	21.95	14	28,675	0.05%
2020/05/12	28.4	21.95	2	21.85	21.95	26.4	28,629	0.09%
2020/05/11	8	22.04	0	0.00	22.00	8	28,507	0.03%
2020/05/08	4	21.80	2.3	21.84	21.75	1.7	28,415	0.01%
2020/05/07	12	21.79	0	0.00	21.75	12	28,399	0.04%
2020/05/06	27	21.65	0	0.00	21.65	27	28,314	0.10%
2020/05/05	10	21.94	8	21.93	21.80	2	28,213	0.01%
2020/05/04	72.3	21.46	2	21.65	21.65	70.3	28,264	0.25%
2020/04/30	97	22.08	30	22.11	22.05	67	28,054	0.24%
2020/04/29	168	21.58	7	21.68	21.65	161	27,876	0.58%	大買/鉅額交易
2020/04/28	10	21.21	128	21.25	21.30	-118	27,816	-0.42%	大賣/鉅額交易
2020/04/27	66	20.91	5	21.06	21.00	61	28,550	0.21%
2020/04/24	102.1	20.59	3	20.57	20.60	99.1	28,270	0.35%	大買/
2020/04/23	6.1	19.93	0	0.00	19.95	6.1	27,791	0.02%
2020/04/22	18.1	19.92	0	0.00	19.95	18.1	27,573	0.07%
2020/04/21	11	20.18	1	20.15	20.10	10	27,350	0.04%
2020/04/20	2.1	20.90	0	0.00	20.85	2.1	27,149	0.01%
2020/04/17	11	21.15	7	21.23	21.00	4	27,172	0.01%
2020/04/16	4	20.95	4	20.99	21.10	0	26,963	0.00%
2020/04/15	11	21.10	12	21.08	21.20	-1	26,808	0.00%
2020/04/14	5.2	20.83	9.7	20.72	21.00	-4.5	26,794	-0.02%
2020/04/13	11	20.30	3	20.27	20.35	8	26,476	0.03%
2020/04/10	11.5	20.56	0	0.00	20.60	11.5	26,350	0.04%
2020/04/09	1	20.15	2	20.10	20.15	-1	26,141	0.00%
2020/04/08	1	19.95	151	20.00	19.95	-150	26,046	-0.58%	大賣/鉅額交易
2020/04/07	1.6	19.82	0	0.00	19.75	1.6	25,842	0.01%
2020/04/06	6.1	19.48	0	0.00	19.50	6.1	25,612	0.02%
2020/04/01	10.3	19.51	1	19.55	19.50	9.3	25,371	0.04%
2020/03/31	18	19.62	1	19.85	19.65	17	25,177	0.07%
2020/03/30	6.1	19.65	11	19.57	19.60	-4.9	24,766	-0.02%
2020/03/27	24.8	19.84	84	19.81	19.85	-59.3	24,421	-0.24%
2020/03/26	11	19.50	9	19.37	19.45	2	23,970	0.01%
2020/03/25	14	19.43	51.2	19.50	19.50	-37.2	23,915	-0.16%
2020/03/24	27	18.59	42	18.73	18.60	-15	23,630	-0.06%
2020/03/23	100	17.95	23	17.91	17.95	77	23,369	0.33%
2020/03/20	80.7	18.45	71.4	18.45	18.65	9.3	23,198	0.04%
2020/03/19	132.2	17.65	19	17.57	17.25	113.2	22,229	0.51%	大買/鉅額交易
2020/03/18	53.1	19.18	32.3	19.16	19.05	20.8	20,736	0.10%
2020/03/17	64.2	19.43	18	19.47	19.45	46.2	19,882	0.23%
2020/03/16	49.2	20.32	13	20.15	20.10	36.2	18,962	0.19%
2020/03/13	114.1	20.30	131.5	20.30	21.15	-17.4	18,356	-0.09%	大買/大賣/
2020/03/12	107	21.87	53	21.75	21.80	54	17,142	0.31%	大買/
2020/03/11	18	22.68	6.3	22.69	22.65	11.7	16,380	0.07%
2020/03/10	32.1	22.37	13.9	22.36	22.60	18.2	16,170	0.11%
2020/03/09	95.2	22.67	10	22.76	22.70	85.2	15,642	0.54%
2020/03/06	11	23.25	3	23.35	23.25	8	15,037	0.05%
2020/03/05	5.5	23.60	1	23.60	23.55	4.5	14,724	0.03%
2020/03/04	4.1	23.32	10	23.35	23.50	-6	14,668	-0.04%
2020/03/03	7.1	23.37	1	23.45	23.50	6.1	14,488	0.04%
2020/03/02	31.2	23.23	40.1	23.23	23.20	-8.9	14,264	-0.06%
2020/02/27	10.1	23.71	58.2	23.70	23.70	-48.1	14,559	-0.33%
2020/02/26	5	23.86	0	0.00	23.90	5	14,324	0.03%
2020/02/25	7	23.89	3.3	24.01	24.00	3.7	14,066	0.03%
2020/02/24	11	24.10	0.5	24.20	24.10	10.5	13,918	0.08%
2020/02/21	6	24.45	4	24.58	24.40	2	13,810	0.01%
2020/02/20	7	24.69	6.6	24.62	24.50	0.4	13,714	0.00%
2020/02/19	0.6	24.60	3	24.55	24.60	-2.4	13,555	-0.02%
2020/02/18	3	24.35	12	24.23	24.40	-9	13,428	-0.07%
2020/02/17	4	24.04	3	24.08	24.20	1	13,343	0.01%
2020/02/14	1.4	24.10	0	0.00	24.10	1.4	13,343	0.01%
2020/02/13	2.1	24.10	0.1	24.10	24.10	2	13,349	0.01%
2020/02/12	23.1	24.04	1	24.05	24.00	22.1	13,399	0.16%
2020/02/11	0.1	24.10	0	0.00	24.10	0.1	13,312	0.00%
2020/02/10	2	24.08	9.5	23.97	24.05	-7.5	13,321	-0.06%
2020/02/07	0.5	24.10	111	24.00	24.10	-110.6	13,408	-0.82%	大賣/鉅額交易
2020/02/06	0.4	24.15	8	24.00	24.15	-7.6	13,448	-0.06%
2020/02/05	1.6	23.79	1	23.80	23.80	0.6	13,457	0.00%
2020/02/04	3.1	23.50	12	23.60	23.55	-8.9	13,309	-0.07%
2020/02/03	22.5	23.08	13	23.30	23.45	9.5	13,336	0.07%
2020/01/31	8.4	23.58	4.3	23.48	23.60	4.1	13,143	0.03%
2020/01/30	102	23.62	23	23.63	23.50	79	12,848	0.61%	大買/
2020/01/20	2.3	24.46	29.8	24.51	24.55	-27.5	11,839	-0.23%
2020/01/17	0	0.00	8	24.11	24.35	-8	11,632	-0.07%
2020/01/15	3.4	23.96	1	23.95	24.00	2.4	11,652	0.02%
2020/01/14	1	24.00	19	24.00	24.00	-18.1	11,648	-0.15%
2020/01/13	0	0.00	8	23.70	23.90	-8	11,468	-0.07%
2020/01/10	4.2	23.53	41	23.57	23.60	-36.8	11,338	-0.32%
2020/01/09	16	23.40	5	23.35	23.50	11	11,236	0.10%
2020/01/08	67	23.22	37.5	23.30	23.25	29.5	11,153	0.26%
2020/01/07	30.1	23.56	2.1	23.60	23.55	28	10,817	0.26%
2020/01/06	3	23.75	4	23.70	23.70	-1	10,787	-0.01%
2020/01/03	0.4	23.85	1.2	23.81	23.85	-0.8	10,770	-0.01%
2020/01/02	14	23.70	7	23.69	23.70	7	10,775	0.06%
2019/12/31	5	23.81	0	0.00	23.70	5	10,678	0.05%
2019/12/30	0	0.00	1	23.90	23.95	-1	10,638	-0.01%
2019/12/27	2	23.80	0	0.00	23.95	2	10,620	0.02%
2019/12/26	1.1	23.75	0.1	23.85	23.85	0.9	10,649	0.01%
2019/12/25	2.1	23.80	2	23.85	23.85	0	10,913	0.00%
2019/12/24	0.6	23.85	0	0.00	23.85	0.6	11,117	0.01%
2019/12/23	0	0.00	0	23.95	23.95	0	11,246	0.00%
2019/12/20	6	23.98	2	24.05	23.90	4	11,508	0.03%
2019/12/19	2	23.85	0	0.00	24.00	2	11,463	0.02%
2019/12/18	1	23.60	10	23.90	23.90	-9	11,314	-0.08%
2019/12/17	3	23.28	8	23.41	23.60	-5	11,273	-0.04%
2019/12/16	8.1	23.23	0	0.00	23.20	8.1	11,028	0.07%
2019/12/13	4	23.16	1	23.25	23.30	3	11,039	0.03%
2019/12/12	0.1	23.10	33.1	23.08	23.10	-33	10,927	-0.30%
2019/12/11	6	22.92	12	22.98	22.95	-6	10,866	-0.06%
2019/12/10	0	0.00	6	22.95	23.00	-6	10,902	-0.06%
2019/12/09	0.6	23.00	1	22.95	23.00	-0.5	11,082	0.00%
2019/12/06	3	22.87	10.4	22.90	22.95	-7.4	11,363	-0.07%
2019/12/05	3	22.93	0	0.00	22.90	3	11,528	0.03%
2019/12/04	7	22.90	6.7	22.95	23.00	0.3	11,564	0.00%
2019/12/03	1	22.95	0.3	23.00	23.00	0.7	11,580	0.01%
2019/12/02	0	0.00	5	22.90	22.90	-5	11,616	-0.04%
2019/11/29	8	22.93	4	22.90	22.95	4	11,612	0.03%
2019/11/28	0.1	23.00	4	22.99	23.00	-4	11,593	-0.03%
2019/11/27	0	0.00	2	23.00	23.00	-2	11,783	-0.02%
2019/11/26	13	22.74	8	22.95	23.00	5	11,788	0.04%
2019/11/25	2.1	22.83	3	22.85	22.80	-1	10,965	-0.01%
2019/11/22	1	22.71	1	22.75	22.90	0	11,170	0.00%
2019/11/21	16.1	22.69	0	0.00	22.65	16.1	11,226	0.14%
2019/11/20	0	0.00	4	22.84	22.90	-4	11,233	-0.04%
2019/11/19	1.5	22.83	27	22.80	22.90	-25.5	11,302	-0.23%
2019/11/18	0	0.00	2	22.70	22.80	-2	11,331	-0.02%
2019/11/15	12	22.69	0	0.00	22.60	12	11,356	0.11%
2019/11/14	5.3	22.60	0	0.00	22.60	5.3	11,438	0.05%
2019/11/13	4	22.65	13.3	22.67	22.60	-9.3	11,539	-0.08%
2019/11/11	6.1	22.65	5	22.80	22.80	1.1	11,606	0.01%
2019/11/08	5	22.65	5	22.80	22.80	0	11,848	0.00%
2019/11/07	2	22.75	1	22.75	22.75	1	12,405	0.01%
2019/11/06	0	0.00	2	22.85	22.75	-2	12,798	-0.02%
2019/11/05	14	22.62	5	22.75	22.75	9	12,933	0.07%
2019/11/04	0	0.00	14	22.65	22.70	-14	13,020	-0.11%
2019/11/01	1	22.40	16.1	22.37	22.50	-15.1	13,185	-0.11%
2019/10/31	0.2	22.35	0	0.00	22.35	0.2	13,385	0.00%
2019/10/30	0	0.00	17	22.30	22.35	-17	13,344	-0.13%
2019/10/29	1.8	22.32	2	22.30	22.30	-0.2	13,517	0.00%
2019/10/28	7	22.30	1	22.30	22.30	6	13,625	0.04%
2019/10/25	1	22.20	3	22.20	22.30	-2	13,741	-0.01%
2019/10/24	3	22.12	5	22.15	22.20	-2	13,792	-0.01%
2019/10/23	26	21.97	0	0.00	22.00	26	13,820	0.19%
2019/10/22	4.1	22.10	1.5	22.23	22.25	2.6	13,707	0.02%
2019/10/21	1	22.05	1.3	22.17	22.20	-0.3	13,680	0.00%
2019/10/18	0	22.15	2	22.08	22.05	-2	13,716	-0.01%
2019/10/17	2	22.15	1	22.20	22.10	1	13,774	0.01%
2019/10/16	1	22.15	129	22.05	22.10	-128	13,738	-0.93%	大賣/鉅額交易
2019/10/15	0	22.15	0	0.00	22.05	0	13,859	0.00%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	0	0.00	1	22.00	21.85	-1	13,990	-0.01%
2019/10/08	6.2	22.08	0	22.15	22.10	6.2	13,947	0.04%
2019/10/07	4	21.99	0	0.00	21.90	4	13,985	0.03%
2019/10/04	5	21.90	10	21.90	22.00	-5	14,101	-0.04%
2019/10/03	18	21.80	0	0.00	21.80	18	14,166	0.13%
2019/10/02	1.4	22.03	0	0.00	21.95	1.4	14,160	0.01%
2019/10/01	1	22.05	1	22.20	22.05	0	14,155	0.00%
2019/09/27	2.5	21.85	0	0.00	21.80	2.5	13,955	0.02%
2019/09/25	10.7	21.94	21.1	21.95	22.10	-10.4	13,860	-0.08%
2019/09/24	28.1	22.10	1	22.20	22.15	27.1	13,610	0.20%
2019/09/23	1	22.20	2	22.30	22.20	-1	13,511	-0.01%
2019/09/20	0	0.00	1	22.30	22.40	-1	13,608	-0.01%
2019/09/19	1	22.25	10.3	22.20	22.25	-9.3	13,402	-0.07%
2019/09/18	0	0.00	0.2	22.35	22.25	-0.2	13,475	0.00%
2019/09/16	4	22.04	0	0.00	22.10	4	13,651	0.03%
2019/09/12	16.7	22.10	13	22.11	22.00	3.7	13,649	0.03%
2019/09/11	2.1	22.01	4	22.00	22.00	-1.9	13,909	-0.01%
2019/09/10	3	21.90	4	21.90	22.00	-1	13,768	-0.01%
2019/09/09	3	21.58	0	0.00	21.65	3	13,534	0.02%
2019/09/05	2.5	21.47	0	0.00	21.50	2.5	13,401	0.02%
2019/09/04	4	21.28	42	21.30	21.45	-38	13,652	-0.28%
2019/09/03	3	21.40	40	21.40	21.35	-37	13,704	-0.27%
2019/09/02	1.9	21.57	3	21.50	21.50	-1.1	13,908	-0.01%
2019/08/30	0.1	21.65	2	21.50	21.50	-1.9	14,109	-0.01%
2019/08/29	1.8	21.26	0	0.00	21.20	1.8	14,016	0.01%
2019/08/28	0	21.30	0	21.30	21.20	0	14,105	0.00%
2019/08/27	1	21.05	0	0.00	21.25	1	14,236	0.01%
2019/08/26	5	21.20	0	0.00	21.20	5	14,353	0.03%
2019/08/23	2	21.40	1	21.45	21.45	1	14,436	0.01%
2019/08/22	360	21.20	5	21.29	21.35	355	14,497	2.45%	大買/鉅額交易
2019/08/21	11	21.25	1	21.20	21.15	10	14,802	0.07%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/19	11	21.40	7	21.38	21.35	4	14,771	0.03%
2019/08/16	2	21.00	6	21.13	21.25	-4	14,775	-0.03%
2019/08/15	4	21.03	3	21.12	21.15	1	14,743	0.01%
2019/08/14	9	21.25	0	0.00	21.20	9	14,896	0.06%
2019/08/13	19	21.24	2	21.15	21.15	17	14,958	0.11%
2019/08/12	43	21.51	1	21.40	21.55	42	14,659	0.29%
2019/08/08	3	22.77	100.9	22.80	22.80	-97.9	14,130	-0.69%
2019/08/07	2	22.73	26	22.75	22.70	-24	13,781	-0.17%
2019/08/06	9.3	22.70	68	22.82	22.80	-58.7	13,633	-0.43%
2019/08/05	0	0.00	2	22.95	23.00	-2	13,534	-0.01%
2019/08/02	3	22.87	0	0.00	22.95	3	13,376	0.02%
2019/08/01	19	23.16	0	0.00	23.10	19	13,283	0.14%
2019/07/31	4	23.15	9	23.29	23.40	-5	13,181	-0.04%
2019/07/30	12	23.20	1	23.20	23.25	11	12,971	0.08%
2019/07/29	0	0.00	1.2	23.14	23.10	-1.2	12,951	-0.01%
2019/07/26	0	0.00	2	23.15	23.10	-2	13,022	-0.02%
2019/07/25	4	23.05	0	0.00	23.15	4	13,305	0.03%
2019/07/24	1	23.05	2	23.05	23.10	-1	13,494	-0.01%
2019/07/23	10	23.15	0	0.00	23.10	10	13,579	0.07%
2019/07/22	11	23.05	0	0.00	23.10	11	13,645	0.08%
2019/07/19	5.7	23.02	4	23.10	23.10	1.7	13,669	0.01%
2019/07/18	5	23.04	100	23.05	23.05	-95	13,691	-0.69%
2019/07/17	0	0.00	7.4	22.98	23.10	-7.4	13,705	-0.05%
2019/07/16	0	0.00	1	22.95	23.00	-1	13,557	-0.01%
2019/07/15	1	22.95	3	22.90	22.90	-2	13,661	-0.01%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	207	22.90	22.90	-207	13,821	-1.50%	大賣/鉅額交易
2019/07/10	0	0.00	314.1	22.80	22.85	-314.1	13,815	-2.27%	大賣/鉅額交易
2019/07/09	0	0.00	11	22.75	22.70	-11	13,823	-0.08%
2019/07/08	0	0.00	0	22.80	22.75	0	13,857	0.00%
2019/07/05	0	0.00	0.8	22.85	22.85	-0.8	13,944	-0.01%
2019/07/04	5	22.80	2	22.75	22.80	3	14,021	0.02%
2019/07/03	11	22.75	1.2	22.75	22.75	9.9	14,147	0.07%
2019/07/02	0	0.00	100	22.80	22.80	-100	14,214	-0.70%
2019/07/01	0	0.00	1	22.80	22.75	-1	14,227	-0.01%
2019/06/27	0	0.00	2	22.75	22.75	-2	14,267	-0.01%
2019/06/26	0	0.00	0.1	22.70	22.70	-0.1	14,310	0.00%
2019/06/25	0	0.00	6	22.70	22.70	-6	14,438	-0.04%
2019/06/24	10	22.55	0	0.00	22.70	10	14,435	0.07%
2019/06/21	3	22.50	7	22.61	22.50	-4	14,485	-0.03%
2019/06/20	4	22.58	4.3	22.65	22.70	-0.3	14,356	0.00%
2019/06/19	1	22.45	74	22.61	22.70	-73	14,359	-0.51%
2019/06/18	0	0.00	11	22.30	22.30	-11	14,115	-0.08%
2019/06/17	1	22.30	7	22.35	22.20	-6	14,261	-0.04%
2019/06/14	16	22.17	22	22.22	22.20	-6	14,344	-0.04%
2019/06/13	10	22.00	2	22.20	22.15	8	14,388	0.06%
2019/06/12	13	21.95	40	21.89	21.95	-27	14,568	-0.19%
2019/06/11	39.1	22.51	1	22.59	22.25	38.1	14,295	0.27%
2019/06/10	0	0.00	9.1	22.70	22.75	-9.1	14,171	-0.06%
2019/06/06	11	22.60	6.2	22.60	22.70	4.9	14,044	0.03%
2019/06/05	2	22.55	1	22.65	22.50	1	13,920	0.01%
2019/06/04	1	22.55	14	22.50	22.60	-13	13,830	-0.09%
2019/06/03	8	22.28	8	22.25	22.35	0	13,739	0.00%
2019/05/31	7	22.22	6	22.46	22.60	1	13,666	0.01%
2019/05/30	0	0.00	2.2	22.35	22.45	-2.2	13,369	-0.02%
2019/05/29	0	0.00	3.2	22.22	22.30	-3.2	13,525	-0.02%
2019/05/28	1.7	22.14	30	22.11	22.20	-28.3	13,567	-0.21%
2019/05/27	0	0.00	2	22.10	22.15	-2	13,278	-0.02%
2019/05/24	19	22.05	0.5	22.10	22.10	18.5	13,360	0.14%
2019/05/23	0	0.00	6	21.95	21.90	-6	13,387	-0.04%
2019/05/22	3	21.97	0	0.00	21.95	3	13,370	0.02%
2019/05/21	0	0.00	66	22.13	22.20	-66	13,414	-0.49%
2019/05/20	1.1	21.90	3	21.87	21.85	-1.9	13,181	-0.01%
2019/05/17	11.1	21.62	7.3	21.70	21.55	3.8	13,055	0.03%
2019/05/16	4	21.53	1	21.40	21.50	3	13,093	0.02%
2019/05/15	2	21.45	6	21.55	21.50	-4	13,179	-0.03%
2019/05/14	13.1	21.32	0	0.00	21.40	13.1	13,298	0.10%
2019/05/13	0.1	21.60	0	21.60	21.50	0.1	13,300	0.00%
2019/05/10	7.1	21.71	0	0.00	21.60	7.1	13,452	0.05%
2019/05/09	1	21.70	8.1	21.80	21.70	-7.1	13,437	-0.05%
2019/05/08	0.1	21.95	5	21.91	21.90	-5	13,381	-0.04%
2019/05/07	0.2	21.95	11	21.99	21.95	-10.9	13,383	-0.08%
2019/05/06	3	21.75	4	21.80	21.80	-1	13,447	-0.01%
2019/05/03	2	21.98	1	22.00	22.00	1	13,361	0.01%
2019/05/02	11	22.05	8.3	22.10	22.00	2.8	13,187	0.02%
2019/04/30	0	21.95	33	22.04	22.05	-33	12,997	-0.25%
2019/04/29	7	21.74	0	0.00	21.90	7	12,813	0.05%
2019/04/26	0.3	21.60	1	21.50	21.60	-0.7	12,793	-0.01%
2019/04/25	0	0.00	11.5	21.56	21.60	-11.5	12,795	-0.09%
2019/04/24	1.1	21.41	21	21.47	21.50	-19.9	12,837	-0.16%
2019/04/23	0	0.00	2	21.35	21.40	-2	13,070	-0.02%
2019/04/22	0.1	21.40	0.1	21.40	21.35	0	13,112	0.00%
2019/04/19	0	0.00	1	21.50	21.55	-1	13,184	-0.01%
2019/04/18	2	21.25	10	21.35	21.35	-8	13,089	-0.06%
2019/04/17	0	0.00	2.5	21.33	21.35	-2.5	13,227	-0.02%
2019/04/16	0	0.00	1	21.30	21.30	-1	13,163	-0.01%
2019/04/15	1	21.30	23	21.35	21.30	-22	13,179	-0.17%
2019/04/12	3	21.25	2	21.25	21.30	1	13,147	0.01%
2019/04/11	2	21.28	0	0.00	21.30	2	13,060	0.02%
2019/04/10	0	0.00	5	21.30	21.30	-5	13,026	-0.04%
2019/04/09	5	21.24	12	21.21	21.25	-7	13,024	-0.05%
2019/04/08	6	21.13	8	21.14	21.15	-2	12,939	-0.02%
2019/04/03	0	0.00	17	21.18	21.20	-17	12,791	-0.13%
2019/04/02	1.5	21.10	20	21.10	21.10	-18.5	12,674	-0.15%
2019/04/01	0	0.00	4	21.09	21.10	-4	12,738	-0.03%
2019/03/29	0	0.00	60.6	21.01	21.10	-60.6	12,527	-0.48%
2019/03/28	0	0.00	22	21.00	21.05	-22	12,396	-0.18%
2019/03/27	0	21.10	1.9	21.10	21.10	-1.9	12,282	-0.02%
2019/03/26	0	0.00	17	21.07	21.10	-17	12,412	-0.14%
2019/03/25	10	20.92	5	21.00	20.90	5	12,408	0.04%
2019/03/22	49	21.07	26	21.10	21.10	23	12,398	0.19%
2019/03/21	1	21.05	0	0.00	21.10	1	12,367	0.01%
2019/03/20	0	0.00	27	21.09	21.10	-27	12,349	-0.22%
2019/03/19	0.9	21.00	50	21.05	21.00	-49.2	12,260	-0.40%
2019/03/18	2	20.95	5.9	21.00	21.00	-3.9	12,225	-0.03%
2019/03/15	8	20.90	21	21.00	20.85	-13	12,204	-0.11%
2019/03/14	300.3	21.00	5	21.00	20.95	295.3	12,020	2.46%	大買/鉅額交易
2019/03/13	1	20.85	0	21.00	21.00	1	12,131	0.01%
2019/03/12	0	0.00	22	20.95	21.00	-22	12,198	-0.18%
2019/03/11	18	20.85	0	0.00	20.80	18	12,255	0.15%
2019/03/08	7	20.90	0	0.00	20.85	7	12,463	0.06%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/06	0	0.00	4	20.91	20.90	-4	13,759	-0.03%
2019/03/05	7	20.80	0	0.00	20.80	7	13,811	0.05%
2019/03/04	5	20.71	4.2	20.79	20.95	0.8	13,833	0.01%
2019/02/27	1	20.70	0.1	20.85	20.80	0.9	13,662	0.01%
2019/02/26	1	20.75	41	20.79	20.80	-40	13,556	-0.30%
2019/02/25	4	20.73	48	20.75	20.80	-44	13,491	-0.33%
2019/02/22	26	20.66	35	20.70	20.80	-9	13,473	-0.07%
2019/02/21	75	20.60	4	20.65	20.70	71	13,426	0.53%
2019/02/20	26	20.60	2	20.65	20.60	24	13,380	0.18%
2019/02/19	3.1	20.55	0	0.00	20.55	3.1	13,330	0.02%
2019/02/18	0	0.00	5	20.60	20.60	-5	13,292	-0.04%
2019/02/15	7	20.57	0	0.00	20.50	7	13,282	0.05%
2019/02/14	1	20.60	0	0.00	20.60	1	13,277	0.01%
2019/02/13	2	20.65	0	0.00	20.60	2	13,139	0.02%
2019/02/12	0	0.00	3	20.53	20.60	-3	12,983	-0.02%
2019/02/11	5	20.44	28	20.50	20.40	-23	13,010	-0.18%
2019/01/30	0	0.00	2	20.40	20.40	-2	12,914	-0.02%
2019/01/29	0	0.00	5	20.35	20.35	-5	12,803	-0.04%
2019/01/28	2	20.25	7	20.29	20.30	-5	12,742	-0.04%
2019/01/25	0	0.00	3	20.25	20.25	-3	12,709	-0.02%
2019/01/23	0	0.00	4.2	20.15	20.10	-4.2	12,812	-0.03%
2019/01/22	0	0.00	13.8	20.23	20.25	-13.8	12,967	-0.11%
2019/01/21	6	20.20	1	20.20	20.15	5	12,872	0.04%
2019/01/17	1.1	20.00	0	0.00	20.05	1.1	13,148	0.01%
2019/01/16	0.2	20.05	0.1	20.05	20.00	0.1	13,252	0.00%
2019/01/15	3.2	19.98	4.6	20.07	20.15	-1.4	13,330	-0.01%
2019/01/14	0	0.00	98	20.08	20.20	-98	13,072	-0.75%
2019/01/09	0	0.00	1	20.20	20.20	-1	13,208	-0.01%
2019/01/08	2	19.93	0	0.00	19.95	2	13,166	0.02%
2019/01/04	13.1	19.83	1	19.85	19.85	12.1	13,757	0.09%
2019/01/03	0.6	19.95	2	19.90	19.90	-1.5	14,644	-0.01%
2019/01/02	24.1	19.73	1	19.90	19.80	23.1	14,784	0.16%
2018/12/28	1	19.90	7	19.86	20.00	-6	14,930	-0.04%
2018/12/27	0	0.00	0	19.85	19.85	0	15,072	0.00%
2018/12/26	2	19.65	23	19.68	19.70	-21	15,158	-0.14%
2018/12/25	21	19.56	0	0.00	19.65	21	15,243	0.14%
2018/12/24	5	19.67	1	19.70	19.80	4	15,418	0.03%
2018/12/21	50	19.80	0	0.00	19.75	50	15,610	0.32%
2018/12/19	4	19.68	10	19.75	19.90	-6	15,710	-0.04%
2018/12/18	13	19.72	2	19.80	19.80	11	15,626	0.07%
2018/12/17	3	19.83	4	19.95	19.85	-1	15,797	-0.01%
2018/12/14	1	19.80	4	19.88	19.95	-3	15,718	-0.02%
2018/12/13	0	0.00	14.7	19.86	19.90	-14.7	15,678	-0.09%
2018/12/12	6	19.75	5	19.85	19.75	1	15,670	0.01%
2018/12/11	8	19.74	1	19.80	19.75	7	15,534	0.05%
2018/12/10	8.2	19.78	0	0.00	19.75	8.2	15,478	0.05%
2018/12/07	4	19.88	0	0.00	19.85	4	15,470	0.03%
2018/12/06	9.4	19.86	0	0.00	19.90	9.4	15,479	0.06%
2018/12/05	5	19.92	16	19.95	19.95	-11	15,370	-0.07%
2018/12/04	1	20.00	0	0.00	20.00	1	15,341	0.01%
2018/12/03	7	20.05	0	0.00	20.05	7	15,249	0.05%
2018/11/30	4.3	20.16	0	0.00	19.95	4.3	14,999	0.03%
2018/11/29	1	20.15	0.2	20.25	20.20	0.8	13,787	0.01%
2018/11/27	2	20.13	0	0.00	20.35	2	13,689	0.01%
2018/11/26	0	0.00	11	20.37	20.20	-11	13,754	-0.08%
2018/11/23	0.2	20.30	9.6	20.31	20.30	-9.4	13,674	-0.07%
2018/11/21	7	20.21	0	0.00	20.35	7	13,660	0.05%
2018/11/20	0	0.00	9	20.41	20.40	-9	13,651	-0.07%
2018/11/19	0	0.00	5.3	20.45	20.45	-5.3	13,610	-0.04%
2018/11/16	0	0.00	3	20.35	20.40	-3	13,653	-0.02%
2018/11/15	0	0.00	3.3	20.34	20.30	-3.3	13,690	-0.02%
2018/11/14	0.7	20.40	14	20.16	20.40	-13.3	13,744	-0.10%
2018/11/13	12.2	20.01	3	20.07	20.00	9.2	13,770	0.07%
2018/11/12	1	20.10	30	20.23	20.20	-29	13,651	-0.21%
2018/11/09	0.1	20.30	24	20.24	20.25	-23.9	13,745	-0.17%
2018/11/08	0	0.00	10	20.27	20.30	-10	13,805	-0.07%
2018/11/07	6	19.94	1	20.00	20.00	5	13,680	0.04%
2018/11/06	3	19.78	0	0.00	19.85	3	13,744	0.02%
2018/11/05	4	19.59	3	19.68	19.75	1	14,503	0.01%
2018/11/02	1	19.50	0	0.00	19.65	1	15,174	0.01%
2018/11/01	3	19.42	0	0.00	19.40	3	15,487	0.02%
2018/10/31	53	19.45	41.4	19.55	19.55	11.6	15,679	0.07%
2018/10/30	4	19.36	4	19.30	19.40	0	15,741	0.00%
2018/10/29	7	19.38	5.1	19.35	19.40	1.9	15,706	0.01%
2018/10/26	19	19.36	60	19.35	19.50	-41	15,824	-0.26%
2018/10/25	14.4	19.27	9	19.31	19.40	5.4	15,814	0.03%
2018/10/24	9.8	19.43	20	19.37	19.50	-10.2	15,712	-0.07%
2018/10/23	42.1	19.64	0	0.00	19.60	42.1	15,663	0.27%
2018/10/22	5	19.70	5	19.80	19.90	0	15,776	0.00%
2018/10/19	4.9	19.73	0	0.00	19.85	4.9	15,905	0.03%
2018/10/18	9	19.77	7	19.79	19.80	2	15,881	0.01%
2018/10/17	35.1	19.80	0	0.00	19.75	35.1	15,910	0.22%
2018/10/16	68.1	19.81	2	19.80	19.80	66.1	15,759	0.42%
2018/10/15	56.3	19.86	0	0.00	19.80	56.3	15,581	0.36%
2018/10/12	118.8	19.82	0.5	20.25	20.10	118.3	15,337	0.77%	大買/鉅額交易
2018/10/11	135	20.09	48.5	20.10	19.95	86.5	14,895	0.58%	大買/
2018/10/09	2	20.50	7	20.65	20.60	-5	13,961	-0.04%
2018/10/08	0	0.00	20	20.50	20.50	-20	13,803	-0.14%
2018/10/05	17	20.41	1.1	20.50	20.40	15.9	13,606	0.12%
2018/10/04	22	20.49	0	0.00	20.50	22	13,384	0.16%
2018/10/03	25.2	20.57	0.1	20.65	20.55	25.2	13,224	0.19%
2018/10/02	45	20.70	1	20.65	20.60	44	13,181	0.33%
2018/10/01	0.4	20.95	0	0.00	20.85	0.4	13,018	0.00%
2018/09/28	7.2	20.81	10	20.81	20.80	-2.8	13,046	-0.02%
2018/09/27	10	20.80	35.1	20.82	20.95	-25.1	12,889	-0.19%
2018/09/26	6	20.78	10.1	20.80	20.80	-4.1	12,705	-0.03%
2018/09/25	12	20.71	47	20.74	20.80	-35	12,703	-0.28%
2018/09/21	42.9	20.75	1	20.70	20.70	41.9	12,669	0.33%
2018/09/20	0	20.70	91.1	20.64	20.60	-91	12,513	-0.73%
2018/09/19	0	0.00	2	20.50	20.55	-2	12,606	-0.02%
2018/09/18	0.3	20.50	0	0.00	20.40	0.3	12,690	0.00%
2018/09/17	6	20.42	50	20.45	20.40	-44	12,752	-0.35%
2018/09/14	5.2	20.50	1	20.50	20.45	4.2	12,890	0.03%
2018/09/13	0	0.00	1	20.45	20.55	-1	13,007	-0.01%
2018/09/12	7	20.40	3	20.35	20.40	4	13,026	0.03%
2018/09/11	0.1	20.50	25.3	20.39	20.40	-25.2	13,095	-0.19%
2018/09/10	3	20.32	6	20.34	20.35	-3	13,387	-0.02%
2018/09/07	1	20.45	7.2	20.41	20.40	-6.2	13,665	-0.05%
2018/09/06	3	20.35	2.3	20.42	20.50	0.7	13,713	0.00%
2018/09/05	2.1	20.40	3.2	20.39	20.35	-1.1	13,747	-0.01%
2018/09/04	7	20.44	0	0.00	20.45	7	13,715	0.05%
2018/09/03	5	20.45	0	0.00	20.50	5	13,686	0.04%
2018/08/31	1.1	20.43	0	0.00	20.55	1.1	13,770	0.01%
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/29	0	0.00	2	20.43	20.50	-2	13,910	-0.01%
2018/08/28	0	0.00	3	20.42	20.45	-3	13,931	-0.02%
2018/08/27	3	20.40	0	0.00	20.35	3	13,980	0.02%
2018/08/24	0.5	20.55	6	20.48	20.50	-5.5	14,136	-0.04%
2018/08/23	26	20.46	6	20.40	20.55	20	15,122	0.13%
2018/08/22	32	20.47	2	20.48	20.50	30	15,393	0.19%
2018/08/21	11	20.39	0	0.00	20.45	11	15,264	0.07%
2018/08/20	4	20.25	6	20.28	20.35	-2	15,243	-0.01%
2018/08/17	83	20.26	5	20.25	20.25	78	15,218	0.51%
2018/08/16	4.1	20.13	0	0.00	20.15	4.1	15,237	0.03%
2018/08/15	41	20.25	11	20.27	20.20	30	15,188	0.20%
2018/08/14	38	20.35	7	20.35	20.35	31	15,051	0.21%
2018/08/13	31	20.38	2	20.50	20.40	29	15,029	0.19%
2018/08/10	81	20.50	23	20.50	20.50	58	14,979	0.39%
2018/08/09	27.4	21.36	47	21.33	21.35	-19.6	14,262	-0.14%
2018/08/08	23	21.24	16	21.25	21.30	7	13,596	0.05%
2018/08/07	7	21.24	1.3	21.25	21.25	5.7	13,425	0.04%
2018/08/06	6.3	21.10	4	21.15	21.20	2.3	13,258	0.02%
2018/08/03	96	20.95	0.2	21.05	21.05	95.8	13,145	0.73%
2018/08/02	7.3	21.01	0	0.00	20.95	7.3	13,076	0.06%
2018/08/01	14.1	21.02	1	21.00	21.05	13.1	12,969	0.10%
2018/07/31	6.5	20.98	2	21.00	21.05	4.5	12,901	0.03%
2018/07/30	5	21.00	0	0.00	21.00	5	12,737	0.04%
2018/07/27	43	20.86	0	0.00	21.00	43	12,644	0.34%
2018/07/26	1	20.80	3	20.85	20.90	-2	12,461	-0.02%
2018/07/25	6	20.88	0	0.00	20.80	6	12,412	0.05%
2018/07/24	2.5	20.81	21	20.80	20.85	-18.5	12,438	-0.15%
2018/07/23	0	0.00	0.3	20.75	20.75	-0.3	12,613	0.00%
2018/07/20	5.1	20.60	0	0.00	20.70	5.1	12,632	0.04%
2018/07/19	1.3	20.69	0	0.00	20.60	1.3	12,655	0.01%
2018/07/18	10	20.70	0	0.00	20.75	10	12,722	0.08%
2018/07/17	2.1	20.63	5	20.70	20.60	-2.9	12,746	-0.02%
2018/07/13	11	20.63	33	20.56	20.65	-22	12,872	-0.17%
2018/07/12	3	20.58	13.4	20.59	20.60	-10.4	12,895	-0.08%
2018/07/11	32	20.36	1	20.45	20.40	31	12,950	0.24%
2018/07/10	25	20.40	0	0.00	20.50	25	12,983	0.19%
2018/07/09	2.2	20.45	0	0.00	20.35	2.2	13,016	0.02%
2018/07/06	0	0.00	2	20.20	20.25	-2	13,005	-0.02%
2018/07/05	0	0.00	1	20.30	20.20	-1	12,962	-0.01%
2018/07/04	1	20.20	0	0.00	20.30	1	13,016	0.01%
2018/07/03	19.6	20.26	4.3	20.25	20.20	15.3	13,139	0.12%
2018/07/02	7.5	20.34	11	20.40	20.30	-3.5	13,109	-0.03%
2018/06/29	1.1	20.37	5	20.55	20.60	-3.9	13,082	-0.03%
2018/06/28	1.1	20.30	1	20.35	20.35	0.1	12,928	0.00%
2018/06/27	1.1	20.35	3	20.42	20.35	-1.9	12,830	-0.01%
2018/06/26	12	20.39	0	0.00	20.35	12	12,851	0.09%
2018/06/25	1	20.45	1	20.50	20.45	0	12,814	0.00%
2018/06/22	1	20.35	4	20.58	20.65	-3	12,807	-0.02%
2018/06/21	8	20.54	0	0.00	20.50	8	12,710	0.06%
2018/06/20	0	0.00	2	20.60	20.50	-2	12,782	-0.02%
2018/06/19	15	20.47	4	20.48	20.40	11	12,743	0.09%
2018/06/15	5	20.70	0.3	20.75	20.70	4.7	12,463	0.04%
2018/06/14	6.2	20.76	2	20.85	20.70	4.2	12,164	0.03%
2018/06/13	2	20.88	1	20.90	20.90	1	12,149	0.01%
2018/06/12	2	20.95	1	20.95	20.90	1	12,537	0.01%
2018/06/11	2	21.05	2.5	21.06	21.10	-0.5	12,523	0.00%
2018/06/08	3	20.97	11	21.00	21.05	-8	12,609	-0.06%
2018/06/07	2.2	20.98	3	21.02	21.10	-0.9	12,728	-0.01%
2018/06/06	0.5	20.95	10	20.96	21.00	-9.5	12,734	-0.07%
2018/06/05	3	20.87	4.1	20.85	20.90	-1.1	12,607	-0.01%
2018/06/04	5.5	20.80	3	20.80	20.85	2.5	12,524	0.02%
2018/06/01	8.5	20.42	1.4	20.71	20.75	7.1	12,550	0.06%
2018/05/31	18	20.42	6	20.61	20.35	12	12,429	0.10%
2018/05/30	11	20.65	3	20.60	20.55	8	11,583	0.07%
2018/05/29	3.6	20.88	13	20.90	20.95	-9.4	11,488	-0.08%
2018/05/28	0	0.00	3.2	20.90	20.95	-3.2	11,623	-0.03%
2018/05/25	1.9	20.75	1	20.80	20.85	0.9	11,844	0.01%
2018/05/24	1	20.60	1	20.75	20.75	0	11,927	0.00%
2018/05/23	3	20.62	2	20.60	20.60	1	12,047	0.01%
2018/05/22	9	20.74	1	20.75	20.70	8	12,129	0.07%
2018/05/21	1	20.80	6	20.85	20.80	-5	12,281	-0.04%
2018/05/18	0	0.00	6	20.80	20.80	-6	12,497	-0.05%
2018/05/17	0	0.00	12	20.71	20.65	-12	12,745	-0.09%
2018/05/16	10	20.61	1.1	20.65	20.65	8.9	12,786	0.07%
2018/05/15	3	20.62	1	20.80	20.55	2	13,080	0.02%
2018/05/14	0.1	20.70	3	20.58	20.70	-2.9	13,806	-0.02%
2018/05/11	0.9	20.60	14	20.51	20.60	-13.1	13,895	-0.09%
2018/05/10	36	20.31	0.3	20.40	20.35	35.7	13,823	0.26%
2018/05/09	11	20.35	0	0.00	20.30	11	13,841	0.08%
2018/05/08	1	20.35	1	20.35	20.35	0	13,913	0.00%
2018/05/07	7	20.31	26	20.33	20.30	-19	13,992	-0.14%
2018/05/04	4.2	20.35	0	0.00	20.30	4.2	13,988	0.03%
2018/05/03	0	0.00	0.3	20.45	20.40	-0.3	13,969	0.00%
2018/05/02	1	20.45	0.1	20.50	20.45	0.9	14,052	0.01%
2018/04/30	0.2	20.45	21	20.42	20.40	-20.8	14,058	-0.15%
2018/04/27	14	20.36	41	20.30	20.45	-27	14,028	-0.19%
2018/04/26	1	20.50	0	0.00	20.50	1	13,954	0.01%
2018/04/25	13.7	20.41	2	20.45	20.50	11.7	13,979	0.08%
2018/04/24	7	20.45	21	20.40	20.50	-14	14,070	-0.10%
2018/04/23	10	20.35	37.1	20.45	20.50	-27.1	14,225	-0.19%
2018/04/20	11	20.38	4	20.40	20.40	7	14,265	0.05%
2018/04/19	2	20.32	3	20.35	20.40	-1	14,392	-0.01%
2018/04/18	3	20.22	0	0.00	20.25	3	14,412	0.02%
2018/04/17	3	20.23	0	0.00	20.25	3	14,531	0.02%
2018/04/16	0	0.00	2	20.23	20.25	-2	14,616	-0.01%
2018/04/13	8	20.28	3	20.30	20.30	5	14,736	0.03%
2018/04/12	8.4	20.30	1	20.25	20.35	7.4	14,991	0.05%
2018/04/11	8	20.32	1	20.35	20.30	7	15,149	0.05%
2018/04/10	2	20.20	2	20.25	20.30	0	15,179	0.00%
2018/04/09	6	20.16	1	20.15	20.20	5	15,205	0.03%
2018/04/03	0	20.25	5.2	20.20	20.20	-5.2	15,129	-0.03%
2018/04/02	1	20.30	1	20.25	20.25	0	15,180	0.00%
2018/03/31	0	0.00	1.1	20.25	20.30	-1.1	15,155	-0.01%
2018/03/30	0	20.25	0	0.00	20.25	0	15,169	0.00%
2018/03/29	4	20.15	5.2	20.17	20.25	-1.2	15,097	-0.01%
2018/03/28	5.1	20.15	0	0.00	20.20	5.1	14,917	0.03%
2018/03/27	1	20.15	0	0.00	20.20	1	14,848	0.01%
2018/03/26	2.2	20.01	8	20.00	20.05	-5.8	14,743	-0.04%
2018/03/23	17	20.01	0	0.00	20.05	17	14,680	0.12%
2018/03/22	106	20.08	103	20.10	20.15	3	14,604	0.02%	大買/大賣/
2018/03/21	27	20.14	2	20.10	20.10	25	14,523	0.17%
2018/03/20	0	0.00	0.4	20.20	20.10	-0.4	14,697	0.00%
2018/03/19	4.1	20.13	0	0.00	20.20	4.1	14,759	0.03%
2018/03/16	0	0.00	6	20.16	20.15	-6	14,755	-0.04%
2018/03/15	2	20.15	0.6	20.15	20.05	1.4	14,458	0.01%
2018/03/14	1.2	20.15	0.6	20.15	20.15	0.6	14,458	0.00%
2018/03/13	2	20.05	20	20.11	20.15	-18	14,528	-0.12%
2018/03/12	11.1	20.00	1	20.05	20.05	10.1	14,424	0.07%
2018/03/09	204	19.95	0	0.00	20.00	204	14,647	1.39%	大買/鉅額交易
2018/03/08	2	19.95	0	0.00	19.90	2	14,711	0.01%
2018/03/07	19	19.91	0	0.00	19.85	19	14,827	0.13%
2018/03/06	2	19.90	2	19.95	19.95	0	14,871	0.00%
2018/03/05	7.2	19.80	8	19.86	19.80	-0.9	15,202	-0.01%
2018/03/02	19	19.76	2	19.75	19.80	17	15,164	0.11%
2018/03/01	1	19.85	5	19.98	19.95	-4	15,094	-0.03%
2018/02/27	9.6	20.08	3	20.08	20.00	6.6	15,014	0.04%
2018/02/26	1.1	20.10	5	20.09	20.10	-3.9	14,821	-0.03%
2018/02/23	2	19.98	6	19.98	19.90	-4	14,730	-0.03%
2018/02/22	4	19.79	1	19.85	19.85	3	14,828	0.02%
2018/02/21	13	19.71	10	19.73	19.75	3	14,934	0.02%
2018/02/12	39	19.47	1	19.55	19.45	38	14,828	0.26%
2018/02/09	29	19.49	12	19.45	19.45	17	14,731	0.12%
2018/02/08	13	19.67	42.2	19.70	19.70	-29.2	14,738	-0.20%
2018/02/07	4.3	19.71	39	19.78	19.65	-34.7	14,846	-0.23%
2018/02/06	27.6	19.64	32	19.69	19.50	-4.4	14,673	-0.03%
2018/02/05	7	20.03	53	19.90	20.10	-46	13,880	-0.33%
2018/02/02	0.3	20.10	54	20.15	20.15	-53.7	13,758	-0.39%
2018/02/01	1.1	20.15	0	0.00	20.15	1.1	13,744	0.01%
2018/01/31	7	20.02	22	20.10	20.15	-15	13,795	-0.11%
2018/01/30	2	20.07	4	20.18	20.05	-2	13,776	-0.01%
2018/01/29	1.1	20.05	0	0.00	20.20	1.1	13,903	0.01%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	1.1	20.00	3	20.00	20.10	-1.9	14,021	-0.01%
2018/01/24	0	0.00	6	19.95	20.00	-6	14,001	-0.04%
2018/01/23	2.3	19.95	13	19.95	20.00	-10.7	14,034	-0.08%
2018/01/22	13.3	20.00	18	20.00	20.00	-4.7	14,205	-0.03%
2018/01/19	2	20.00	0	0.00	20.05	2	14,874	0.01%
2018/01/18	33	20.07	21	20.05	20.05	12	15,315	0.08%
2018/01/17	1	20.00	8	20.02	20.05	-7	15,281	-0.05%
2018/01/16	1.8	20.00	17	20.00	20.00	-15.2	15,215	-0.10%
2018/01/15	4	19.91	0	0.00	20.00	4	15,109	0.03%
2018/01/12	31	19.80	21	19.85	19.85	10	15,158	0.07%
2018/01/11	1.3	19.81	5	19.75	19.85	-3.7	15,111	-0.02%
2018/01/10	2.3	19.83	17	19.85	19.85	-14.7	15,259	-0.10%
2018/01/09	8	19.85	8	19.84	19.85	0	15,173	0.00%
2018/01/08	131.4	19.80	45.6	19.75	19.85	85.8	15,307	0.56%	大買/
2018/01/05	10	19.63	39	19.61	19.70	-29	15,164	-0.19%
2018/01/04	36	19.59	3	19.60	19.60	33	15,330	0.22%
2018/01/03	17.5	19.54	2	19.55	19.55	15.5	15,580	0.10%
2018/01/02	15	19.50	7	19.50	19.55	8	15,625	0.05%