第一金 (2892)-兆豐-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
26.90
漲跌
--
漲幅
0.00%
成交量
12,435張
產業
上市金融類股
2205人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/18	20	26.85	2	26.98	26.90	18	13,366	0.13%
2024/04/17	2	26.80	0	0.00	26.90	2	13,304	0.02%
2024/04/16	113.1	26.96	1.1	27.16	26.75	112	13,255	0.85%	大買/鉅額交易
2024/04/15	3	27.25	0	0.00	27.20	3	12,912	0.02%
2024/04/12	1.2	27.26	0.1	27.35	27.35	1.1	12,922	0.01%
2024/04/11	2.5	27.44	0	0.00	27.45	2.5	12,870	0.02%
2024/04/10	0	0.00	11.9	27.55	27.50	-11.9	12,862	-0.09%
2024/04/09	10	27.50	5	27.51	27.55	5	12,897	0.04%
2024/04/08	1.1	27.45	0	0.00	27.45	1.1	12,933	0.01%
2024/04/03	13.1	27.34	0.1	27.40	27.15	13	12,931	0.10%
2024/04/02	0	0.00	0.1	27.70	27.75	-0.1	12,738	0.00%
2024/04/01	0.8	27.80	0	0.00	27.75	0.8	12,763	0.01%
2024/03/29	0	0.00	1	27.75	27.70	-1	12,727	-0.01%
2024/03/27	0.1	27.75	0	0.00	27.70	0.1	12,472	0.00%
2024/03/26	0	0.00	3	27.80	27.80	-3	12,502	-0.02%
2024/03/25	1	27.55	1	27.65	27.70	0	12,610	0.00%
2024/03/22	0.1	27.55	0.9	27.50	27.60	-0.9	12,632	-0.01%
2024/03/21	0	0.00	9	27.52	27.55	-9	12,499	-0.07%
2024/03/20	2.5	27.22	0	0.00	27.20	2.5	12,578	0.02%
2024/03/19	9	27.42	0.7	27.40	27.35	8.3	12,480	0.07%
2024/03/18	0	0.00	20	27.50	27.45	-20	12,439	-0.16%
2024/03/15	2.1	27.42	0	0.00	27.60	2.1	12,363	0.02%
2024/03/14	15.2	27.47	19.2	27.55	27.65	-4	11,837	-0.03%
2024/03/13	1	27.30	11	27.24	27.25	-10	11,503	-0.09%
2024/03/12	2	27.05	6.3	27.05	27.05	-4.3	11,330	-0.04%
2024/03/11	0.3	27.15	2	27.05	27.05	-1.8	11,319	-0.02%
2024/03/08	1.4	27.14	7	27.15	27.10	-5.6	11,310	-0.05%
2024/03/07	1	27.00	0	0.00	27.00	1	11,333	0.01%
2024/03/06	2	27.00	1	27.10	27.10	1	11,411	0.01%
2024/03/05	4	26.93	0.8	26.99	26.90	3.2	11,789	0.03%
2024/03/04	3	26.88	0.1	27.05	26.95	3	11,792	0.03%
2024/02/29	11	26.95	4	27.24	27.10	7	11,947	0.06%
2024/02/27	5	27.00	0	0.00	26.90	5	11,741	0.04%
2024/02/26	26.1	26.97	1.1	27.02	26.90	25	11,702	0.21%
2024/02/23	4	27.20	0.5	27.25	27.15	3.5	11,600	0.03%
2024/02/22	0.1	27.20	0	27.20	27.25	0.1	11,877	0.00%
2024/02/21	3.1	27.15	0	0.00	27.20	3.1	11,862	0.03%
2024/02/20	0	0.00	17.2	27.41	27.40	-17.2	11,915	-0.14%
2024/02/19	3	27.13	14	27.17	27.20	-11	12,068	-0.09%
2024/02/16	2	26.85	0	0.00	26.85	2	12,124	0.02%
2024/02/15	2	26.70	3	26.85	26.75	-1	12,089	-0.01%
2024/02/05	27	26.74	6	26.90	26.80	21	11,901	0.18%
2024/02/02	2	26.85	1	27.00	27.00	1	11,830	0.01%
2024/02/01	0	0.00	7.3	26.83	26.90	-7.3	11,822	-0.06%
2024/01/31	0	0.00	2	26.60	26.60	-2	11,711	-0.02%
2024/01/30	11.1	26.57	0	0.00	26.50	11.1	11,655	0.10%
2024/01/29	23	26.84	0.1	26.85	26.80	22.9	11,718	0.20%
2024/01/26	0	0.00	2	26.88	26.85	-2	11,764	-0.02%
2024/01/25	2.5	26.61	1	26.70	26.65	1.5	11,726	0.01%
2024/01/24	3	26.57	0	0.00	26.60	3	11,714	0.03%
2024/01/23	19	26.49	0	0.00	26.50	19	11,731	0.16%
2024/01/22	11.1	26.46	0.7	26.51	26.40	10.4	11,756	0.09%
2024/01/19	14	26.41	0	0.00	26.45	14	11,730	0.12%
2024/01/18	2.4	26.25	1	26.30	26.20	1.4	11,764	0.01%
2024/01/17	99.3	26.31	0	0.00	26.10	99.3	11,754	0.85%
2024/01/16	64.4	26.63	0.1	26.65	26.50	64.3	11,459	0.56%
2024/01/15	3	26.88	0	0.00	26.80	3	11,258	0.03%
2024/01/12	0	0.00	0.6	27.00	26.90	-0.6	11,395	-0.01%
2024/01/11	2.3	27.05	0	0.00	27.05	2.3	11,438	0.02%
2024/01/10	10.1	27.00	0.8	27.10	26.90	9.3	11,439	0.08%
2024/01/09	8	27.12	9	27.20	27.05	-1	11,468	-0.01%
2024/01/08	1.1	27.20	2	27.33	27.25	-0.9	11,481	-0.01%
2024/01/05	3	27.17	1	27.20	27.00	2	11,476	0.02%
2024/01/03	9	26.96	4	26.96	27.00	5	11,752	0.04%
2024/01/02	0	0.00	1	27.40	27.25	-1	11,700	-0.01%
2023/12/29	1	27.30	2	27.35	27.40	-1	11,710	-0.01%
2023/12/28	2	27.25	5	27.35	27.45	-3	11,986	-0.03%
2023/12/27	0.2	27.00	3	27.17	27.20	-2.8	11,954	-0.02%
2023/12/26	2	27.00	0.7	26.95	27.00	1.3	11,949	0.01%
2023/12/25	1.2	26.80	13.4	26.75	26.85	-12.2	11,980	-0.10%
2023/12/22	4.1	26.77	0	0.00	26.75	4.1	12,098	0.03%
2023/12/21	12	26.71	0	0.00	26.80	12	12,206	0.10%
2023/12/20	31.2	27.02	1.1	26.96	26.90	30.1	12,190	0.25%
2023/12/19	9	27.25	4	27.28	27.20	5	12,031	0.04%
2023/12/18	0.2	27.40	0	27.45	27.50	0.2	12,109	0.00%
2023/12/15	11	27.40	0	0.00	27.35	11	12,182	0.09%
2023/12/14	0.4	27.60	0	0.00	27.60	0.4	11,961	0.00%
2023/12/13	4	27.34	0	0.00	27.40	4	11,858	0.03%
2023/12/12	1	27.45	15	27.50	27.50	-14	12,137	-0.12%
2023/12/11	20.3	27.50	3	27.50	27.55	17.3	12,210	0.14%
2023/12/08	0.6	27.55	1	27.50	27.60	-0.4	12,224	0.00%
2023/12/07	0.1	27.50	1	27.55	27.45	-0.9	12,328	-0.01%
2023/12/06	0.5	27.60	1	27.60	27.60	-0.5	12,344	0.00%
2023/12/05	15.2	27.28	0	0.00	27.35	15.2	12,239	0.12%
2023/12/04	2	27.35	0	0.00	27.35	2	12,220	0.02%
2023/12/01	21	27.44	1.7	27.54	27.35	19.3	12,174	0.16%
2023/11/30	0	0.00	17	27.65	27.70	-17	12,014	-0.14%
2023/11/29	11	27.66	1.2	27.83	27.50	9.8	11,585	0.08%
2023/11/28	0	0.00	2	27.83	27.60	-2	11,458	-0.02%
2023/11/27	11.2	27.49	0	0.00	27.45	11.2	11,698	0.10%
2023/11/24	0	0.00	6	27.88	27.65	-6	11,623	-0.05%
2023/11/22	2.1	27.68	20	27.75	27.70	-17.9	11,480	-0.16%
2023/11/21	0	0.00	5	27.71	27.85	-5	11,594	-0.04%
2023/11/20	10.2	27.28	0	0.00	27.45	10.2	11,446	0.09%
2023/11/17	0.2	27.40	2.2	27.62	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	2	27.35	27.50	-2	11,395	-0.02%
2023/11/15	1.5	27.12	12.5	27.13	27.15	-10.9	11,271	-0.10%
2023/11/14	0.2	26.90	0	0.00	26.95	0.2	11,277	0.00%
2023/11/13	0.2	26.88	3	26.90	26.90	-2.9	11,486	-0.02%
2023/11/10	0.2	26.80	0	0.00	26.85	0.2	11,695	0.00%
2023/11/09	1	26.80	0	0.00	26.80	1	11,906	0.01%
2023/11/08	0.1	26.90	0	0.00	26.85	0.1	12,160	0.00%
2023/11/07	1	26.85	1.4	26.80	26.85	-0.4	12,848	0.00%
2023/11/06	1.2	26.85	5	26.82	26.90	-3.8	13,334	-0.03%
2023/11/03	1.2	26.43	12.2	26.63	26.70	-11	13,520	-0.08%
2023/11/02	0	0.00	12	26.40	26.35	-12	13,641	-0.09%
2023/11/01	0	0.00	2	26.28	26.15	-2	13,861	-0.01%
2023/10/31	1.1	25.91	0	0.00	25.90	1.1	14,169	0.01%
2023/10/30	1.3	25.92	0	0.00	25.90	1.3	14,466	0.01%
2023/10/27	1.2	25.96	0	0.00	26.00	1.2	14,522	0.01%
2023/10/26	2.1	25.85	0	0.00	25.85	2.1	14,678	0.01%
2023/10/25	0.3	26.14	3	26.00	25.95	-2.7	14,611	-0.02%
2023/10/24	13	26.00	2	26.10	26.00	11	14,735	0.07%
2023/10/23	2.1	26.10	0	0.00	26.00	2.1	14,869	0.01%
2023/10/20	22.1	26.05	129.2	26.04	26.20	-107.1	14,880	-0.72%	大賣/鉅額交易
2023/10/19	0	26.55	9	26.45	26.40	-9	14,692	-0.06%
2023/10/18	0.1	26.65	0	0.00	26.70	0.1	14,710	0.00%
2023/10/17	12.3	26.56	0	0.00	26.65	12.3	14,709	0.08%
2023/10/16	0	0.00	1	26.70	26.75	-1	14,736	-0.01%
2023/10/13	11.3	26.67	2.1	26.78	26.70	9.2	14,838	0.06%
2023/10/12	0	0.00	7	26.93	27.00	-7	14,904	-0.05%
2023/10/11	11	26.57	8	26.74	26.85	3	14,925	0.02%
2023/10/06	1	26.50	1	26.40	26.55	0	14,759	0.00%
2023/10/05	3.4	26.18	1	26.25	26.20	2.4	14,787	0.02%
2023/10/04	19.2	26.06	1	26.05	26.00	18.2	14,770	0.12%
2023/10/03	1	26.40	2	26.40	26.40	-1	14,554	-0.01%
2023/10/02	1	26.60	0	0.00	26.55	1	14,675	0.01%
2023/09/28	0.7	26.55	0	26.55	26.55	0.7	14,899	0.00%
2023/09/27	9.3	26.47	1	26.50	26.50	8.3	14,900	0.06%
2023/09/26	8	26.52	1	26.55	26.55	7	14,850	0.05%
2023/09/25	1.2	26.83	5	26.87	26.90	-3.8	14,744	-0.03%
2023/09/22	3.2	26.62	2	26.55	26.65	1.2	14,802	0.01%
2023/09/21	10.9	26.63	0	0.00	26.55	10.9	14,822	0.07%
2023/09/20	0	27.00	0	0.00	27.00	0	14,912	0.00%
2023/09/19	0.1	27.05	1	27.10	27.10	-0.9	14,854	-0.01%
2023/09/18	0.2	26.95	5	26.99	27.00	-4.8	14,960	-0.03%
2023/09/15	31	26.86	0	0.00	26.90	31	15,054	0.21%
2023/09/14	101	27.00	5	26.86	27.10	96	14,807	0.65%	大買/
2023/09/13	0	26.75	0	0.00	26.75	0	14,706	0.00%
2023/09/12	1	26.60	0	0.00	26.75	1	14,916	0.01%
2023/09/11	2.2	26.51	0	0.00	26.60	2.2	14,954	0.01%
2023/09/08	1.1	26.57	0	0.00	26.55	1.1	14,958	0.01%
2023/09/07	0.1	26.50	1	26.40	26.45	-0.9	15,063	-0.01%
2023/09/06	7	26.41	0	0.00	26.40	7	15,125	0.05%
2023/09/05	0.2	26.68	0	0.00	26.60	0.2	15,065	0.00%
2023/09/04	2.1	26.55	1	26.60	26.60	1.1	15,105	0.01%
2023/09/01	1	26.40	1	26.55	26.45	0	15,193	0.00%
2023/08/31	37.4	26.44	0.6	26.75	26.30	36.8	15,220	0.24%
2023/08/30	1.6	26.80	1	26.80	26.70	0.6	14,856	0.00%
2023/08/29	0	0.00	5	26.65	26.70	-5	14,995	-0.03%
2023/08/28	50	26.65	10	26.65	26.55	40	15,349	0.26%
2023/08/25	2.2	26.35	10	26.55	26.25	-7.8	16,008	-0.05%
2023/08/24	4	26.45	1	26.40	26.45	3	16,016	0.02%
2023/08/22	40	26.25	1	26.35	26.25	39	15,982	0.24%
2023/08/21	4.4	26.32	0	0.00	26.25	4.4	16,085	0.03%
2023/08/18	10	26.16	79	26.15	26.20	-69	16,093	-0.43%
2023/08/17	9.5	26.03	2	25.90	26.10	7.5	16,002	0.05%
2023/08/16	33.8	26.13	102	26.00	26.10	-68.2	15,857	-0.43%	大賣/
2023/08/15	6	26.65	0.1	26.71	26.50	5.9	15,730	0.04%
2023/08/14	38.4	26.91	14	26.82	26.85	24.4	15,664	0.16%
2023/08/11	45.9	27.56	10	27.60	27.20	35.9	15,622	0.23%
2023/08/10	18.4	29.19	12	29.25	29.25	6.4	14,981	0.04%
2023/08/09	8	29.00	6	29.11	29.15	2	14,518	0.01%
2023/08/08	7	28.89	0	0.00	28.85	7	14,259	0.05%
2023/08/07	1	28.90	4	29.00	28.95	-3	14,089	-0.02%
2023/08/04	1.4	28.80	1	28.80	28.75	0.4	13,884	0.00%
2023/08/02	8	28.92	0	29.10	28.90	8	13,674	0.06%
2023/08/01	13	29.10	0.2	29.15	29.25	12.8	13,459	0.10%
2023/07/31	10.2	29.24	5	29.15	29.05	5.2	13,406	0.04%
2023/07/28	3	28.78	6.8	28.81	28.80	-3.8	13,397	-0.03%
2023/07/27	0.2	28.75	3	28.70	28.70	-2.8	13,514	-0.02%
2023/07/26	101.2	28.65	12.3	28.61	28.70	88.9	13,506	0.66%	大買/
2023/07/25	0.2	28.25	0	0.00	28.35	0.2	13,371	0.00%
2023/07/24	0.1	28.10	0	0.00	28.05	0.1	13,347	0.00%
2023/07/21	0	0.00	1	28.35	28.20	-1	13,466	-0.01%
2023/07/19	21	28.15	0	28.30	28.15	21	13,525	0.16%
2023/07/18	0.5	28.40	2.2	28.45	28.30	-1.7	13,445	-0.01%
2023/07/17	0.2	28.20	37.1	28.21	28.25	-36.9	13,284	-0.28%
2023/07/14	2	28.05	12	28.08	28.15	-10	13,188	-0.08%
2023/07/13	2.1	27.95	0	0.00	27.90	2.1	13,078	0.02%
2023/07/12	0.2	27.75	2.1	27.70	27.90	-1.9	13,048	-0.01%
2023/07/10	0	0.00	0	27.55	27.30	0	12,990	0.00%
2023/07/07	2	27.13	2	27.15	27.20	0	12,914	0.00%
2023/07/06	18	27.53	0	0.00	27.40	18	12,789	0.14%
2023/07/05	3.8	27.81	0	0.00	27.80	3.8	12,500	0.03%
2023/07/04	0	27.80	0	0.00	27.80	0	12,439	0.00%
2023/07/03	0	27.70	0	0.00	27.70	0	12,482	0.00%
2023/06/30	0.1	27.70	0	0.00	27.65	0.1	12,546	0.00%
2023/06/29	3	27.65	0	0.00	27.70	3	12,489	0.02%
2023/06/28	35.2	27.59	0	0.00	27.65	35.2	12,480	0.28%
2023/06/27	10.8	27.70	1.1	27.76	27.70	9.7	12,251	0.08%
2023/06/26	3.2	27.77	0	0.00	27.75	3.2	12,265	0.03%
2023/06/21	1	27.85	1	27.95	27.90	0	12,181	0.00%
2023/06/20	0	27.85	0	0.00	27.80	0	12,192	0.00%
2023/06/19	0.2	27.65	0	0.00	27.80	0.2	12,148	0.00%
2023/06/16	1	27.70	1	27.70	27.60	0	12,157	0.00%
2023/06/15	10	27.66	0	0.00	27.70	10	12,060	0.08%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	0	0.00	1	28.00	27.90	-1	12,293	-0.01%
2023/06/12	0.2	28.00	0	0.00	27.90	0.2	12,397	0.00%
2023/06/09	0.1	27.95	1	27.90	27.95	-0.9	12,589	-0.01%
2023/06/08	2	27.90	1	27.95	27.95	1	12,812	0.01%
2023/06/07	1	27.88	0	27.85	27.90	1	12,920	0.01%
2023/06/06	0.2	27.83	0	0.00	27.75	0.2	12,970	0.00%
2023/06/05	4	27.84	0	0.00	27.75	4	12,977	0.03%
2023/06/02	14.1	27.64	0	0.00	27.60	14.1	12,869	0.11%
2023/06/01	23.8	27.64	2	27.60	27.65	21.8	12,829	0.17%
2023/05/31	3	27.97	0	0.00	28.10	3	12,634	0.02%
2023/05/30	0.2	28.00	0	0.00	28.10	0.2	12,213	0.00%
2023/05/29	0.2	27.80	5.1	27.94	28.00	-4.9	12,487	-0.04%
2023/05/26	8	27.67	55	27.61	27.75	-47	13,131	-0.36%
2023/05/25	20.2	27.74	2	27.80	27.75	18.2	13,228	0.14%
2023/05/24	45	27.84	1	27.95	28.00	44	13,321	0.33%
2023/05/23	0.9	28.00	1	28.15	28.15	-0.1	13,239	0.00%
2023/05/22	27	28.00	1	28.10	28.00	26	13,275	0.20%
2023/05/19	4	28.01	0	0.00	28.10	4	13,337	0.03%
2023/05/18	23.5	27.95	50.2	27.95	28.05	-26.7	13,359	-0.20%
2023/05/17	0.2	27.55	49.5	27.75	27.90	-49.3	13,333	-0.37%
2023/05/16	2	27.40	0	0.00	27.55	2	13,251	0.02%
2023/05/15	2	27.13	29.4	27.36	27.40	-27.4	13,290	-0.21%
2023/05/12	38	27.28	0	0.00	27.25	38	13,371	0.28%
2023/05/11	0	0.00	0.2	27.50	27.50	-0.2	13,383	0.00%
2023/05/10	0.2	27.60	2	27.55	27.50	-1.8	13,390	-0.01%
2023/05/09	0.3	27.45	1	27.55	27.55	-0.7	13,446	-0.01%
2023/05/08	30	27.23	33.2	27.34	27.40	-3.2	13,541	-0.02%
2023/05/05	35.2	27.00	0	0.00	27.10	35.2	13,588	0.26%
2023/05/04	72	26.92	0	0.00	27.05	72	13,797	0.52%
2023/05/03	19	27.00	0	0.00	26.95	19	13,896	0.14%
2023/05/02	1	27.25	12	27.20	27.20	-11	14,475	-0.08%
2023/04/28	20.2	27.00	1	27.05	27.10	19.2	15,051	0.13%
2023/04/27	0.2	27.00	0	0.00	27.00	0.2	15,111	0.00%
2023/04/26	0	0.00	6	27.04	27.05	-6	15,197	-0.04%
2023/04/25	0.2	27.00	1.2	26.90	26.90	-1	15,143	-0.01%
2023/04/21	0	0.00	3	26.90	26.90	-3	15,471	-0.02%
2023/04/20	2	26.80	20	26.81	26.80	-18	15,606	-0.12%
2023/04/19	0	0.00	2	26.95	26.85	-2	15,900	-0.01%
2023/04/17	0.2	26.90	0	0.00	26.75	0.2	16,033	0.00%
2023/04/14	0	26.80	4	26.83	26.85	-4	16,040	-0.02%
2023/04/13	0	0.00	1	26.75	26.75	-1	16,146	-0.01%
2023/04/12	1	26.60	7.7	26.62	26.70	-6.7	16,240	-0.04%
2023/04/11	0.3	26.55	0	0.00	26.65	0.3	16,365	0.00%
2023/04/10	1.2	26.51	5	26.60	26.55	-3.8	16,346	-0.02%
2023/04/07	0.4	26.65	0	0.00	26.50	0.4	16,357	0.00%
2023/04/06	1	26.45	0	0.00	26.60	1	16,385	0.01%
2023/03/31	0	0.00	1	26.50	26.45	-1	16,314	-0.01%
2023/03/30	0.2	26.50	0.1	26.45	26.40	0.1	16,244	0.00%
2023/03/29	0	0.00	5.4	26.43	26.45	-5.4	16,253	-0.03%
2023/03/27	0.7	26.35	0	0.00	26.35	0.7	16,325	0.00%
2023/03/24	0	0.00	1	26.40	26.35	-1	16,501	-0.01%
2023/03/23	0	0.00	11.6	26.27	26.40	-11.6	16,490	-0.07%
2023/03/22	0.5	26.10	2	26.18	26.20	-1.5	16,504	-0.01%
2023/03/21	0	0.00	58	26.02	25.85	-58	16,642	-0.35%
2023/03/20	19	25.58	56	25.56	25.65	-37	16,642	-0.22%
2023/03/17	8	25.78	1	25.90	25.80	7	16,569	0.04%
2023/03/16	12	25.70	15	25.80	25.80	-3	16,434	-0.02%
2023/03/15	11.6	25.99	2	26.15	25.90	9.6	16,402	0.06%
2023/03/14	32.1	26.06	25	26.04	26.00	7.1	16,502	0.04%
2023/03/13	28.3	26.21	1	26.20	26.25	27.3	16,301	0.17%
2023/03/10	61	26.42	0	0.00	26.35	61	16,140	0.38%
2023/03/09	10.1	26.75	10	26.60	26.65	0.1	16,124	0.00%
2023/03/08	0	0.00	33	26.67	26.75	-33	16,685	-0.20%
2023/03/07	40	26.75	2	26.68	26.70	38	16,765	0.23%
2023/03/06	1	26.50	0	0.00	26.45	1	16,949	0.01%
2023/03/03	16.1	26.34	4	26.30	26.35	12.1	16,939	0.07%
2023/03/02	15.8	26.32	0.1	26.40	26.30	15.7	16,937	0.09%
2023/03/01	7	26.48	0	26.60	26.60	7	16,798	0.04%
2023/02/24	5	26.86	0	0.00	26.80	5	16,412	0.03%
2023/02/23	5	26.95	12	27.05	27.05	-7	15,735	-0.04%
2023/02/22	1	26.65	31	26.87	26.95	-30	15,670	-0.19%
2023/02/21	2	26.70	0	0.00	26.70	2	15,499	0.01%
2023/02/20	0	0.00	12.1	26.83	26.75	-12.1	15,648	-0.08%
2023/02/17	4	26.43	0	0.00	26.50	4	15,627	0.03%
2023/02/16	0	0.00	1	26.65	26.55	-1	15,691	-0.01%
2023/02/15	6	26.48	0	0.00	26.45	6	15,819	0.04%
2023/02/14	1	26.60	2	26.67	26.70	-1	15,762	-0.01%
2023/02/13	4.1	26.28	4	26.51	26.60	0.1	15,693	0.00%
2023/02/10	11.3	26.17	4	26.34	26.35	7.3	15,634	0.05%
2023/02/09	25	26.10	0	0.00	26.15	25	15,601	0.16%
2023/02/08	0.2	26.15	0	0.00	26.10	0.2	15,647	0.00%
2023/02/07	14.1	26.09	0	0.00	26.10	14.1	15,721	0.09%
2023/02/06	2	26.03	0	0.00	26.05	2	15,680	0.01%
2023/02/03	10	26.10	0	0.00	26.20	10	15,560	0.06%
2023/02/02	37.1	26.15	1	26.10	26.15	36.1	15,462	0.23%
2023/02/01	3.1	26.11	0	0.00	26.30	3.1	15,246	0.02%
2023/01/31	43.2	26.25	0	0.00	26.10	43.2	15,176	0.28%
2023/01/30	10.2	26.54	2	26.98	26.90	8.2	14,530	0.06%
2023/01/17	0	0.00	4.8	26.80	26.75	-4.8	14,000	-0.03%
2023/01/16	0	0.00	2	26.73	26.70	-2	14,044	-0.01%
2023/01/13	7	26.40	0	0.00	26.45	7	14,017	0.05%
2023/01/12	10.4	26.52	0	0.00	26.45	10.4	14,308	0.07%
2023/01/11	10	26.71	0	0.00	26.80	10	14,215	0.07%
2023/01/10	0	0.00	4.1	27.03	27.10	-4.1	14,050	-0.03%
2023/01/09	0.3	26.85	39.1	26.95	27.00	-38.9	14,075	-0.28%
2023/01/06	0.1	26.50	40	26.43	26.50	-39.9	13,996	-0.29%
2023/01/05	2	26.25	7	26.35	26.50	-5	14,269	-0.04%
2023/01/04	0	0.00	10	26.20	26.25	-10	14,219	-0.07%
2023/01/03	64	26.34	5	26.27	26.30	59	14,570	0.40%
2022/12/30	0.2	26.20	12	26.50	26.50	-11.8	14,499	-0.08%
2022/12/29	4	26.00	4	26.15	26.10	0	14,570	0.00%
2022/12/28	5	26.23	0	0.00	26.25	5	14,600	0.03%
2022/12/27	1	26.50	5	26.53	26.50	-4	14,844	-0.03%
2022/12/26	0	0.00	2	26.30	26.40	-2	15,067	-0.01%
2022/12/23	1	26.30	1	26.30	26.30	0	15,320	0.00%
2022/12/20	0	0.00	3	26.32	26.30	-3	15,983	-0.02%
2022/12/19	2.3	26.07	2	26.23	26.30	0.3	16,092	0.00%
2022/12/16	0	0.00	2	26.40	26.20	-2	16,053	-0.01%
2022/12/14	0	0.00	5	26.40	26.35	-5	16,169	-0.03%
2022/12/13	8	25.99	0	0.00	26.00	8	16,162	0.05%
2022/12/12	19	26.21	2	26.25	26.40	17	16,068	0.11%
2022/12/09	0	0.00	1	26.30	26.20	-1	16,567	-0.01%
2022/12/08	2	26.05	2	26.30	26.30	0	16,548	0.00%
2022/12/07	0	0.00	13	26.27	26.15	-13	16,571	-0.08%
2022/12/06	0.1	26.00	7	26.09	25.90	-7	16,461	-0.04%
2022/12/05	18	25.90	0	0.00	25.90	18	16,290	0.11%
2022/12/02	1.1	25.81	20	25.90	25.85	-19	16,262	-0.12%
2022/12/01	11	26.33	0	0.00	26.20	11	16,286	0.07%
2022/11/30	0.7	26.30	6	26.39	26.20	-5.3	16,261	-0.03%
2022/11/29	0	0.00	26.1	25.95	26.20	-26.1	15,636	-0.17%
2022/11/28	6	25.53	25	25.53	25.85	-19	15,494	-0.12%
2022/11/25	0	0.00	19	25.65	25.90	-19	15,448	-0.12%
2022/11/24	5	25.44	1	25.70	25.60	4	15,343	0.03%
2022/11/23	6.5	25.45	1	25.50	25.45	5.5	15,251	0.04%
2022/11/22	1	25.10	0	0.00	25.30	1	15,217	0.01%
2022/11/21	1	25.35	0	0.00	25.35	1	15,132	0.01%
2022/11/18	9	25.25	0	0.00	25.30	9	15,085	0.06%
2022/11/17	5	25.43	1	25.55	25.55	4	14,982	0.03%
2022/11/16	7	25.61	0	0.00	25.70	7	15,010	0.05%
2022/11/15	6	25.60	5	25.86	25.90	1	14,833	0.01%
2022/11/14	20	25.83	1	25.95	25.80	19	14,741	0.13%
2022/11/11	5	25.77	8.2	25.74	25.90	-3.2	14,501	-0.02%
2022/11/10	5	25.08	0	0.00	25.15	5	14,332	0.03%
2022/11/09	0.3	25.30	10	25.25	25.30	-9.7	14,352	-0.07%
2022/11/08	2	24.98	2.2	25.10	25.10	-0.2	14,290	0.00%
2022/11/07	2	24.90	1	24.95	24.95	1	14,254	0.01%
2022/11/04	2	24.55	4	24.66	24.95	-2	14,308	-0.01%
2022/11/03	10	24.47	0	0.00	24.55	10	14,262	0.07%
2022/11/02	1.6	24.76	0	0.00	24.75	1.6	14,218	0.01%
2022/11/01	0	0.00	2.3	24.86	24.90	-2.3	14,409	-0.02%
2022/10/31	0	24.85	0	24.85	24.75	0	14,436	0.00%
2022/10/28	4	24.53	2	24.68	24.55	2	14,652	0.01%
2022/10/27	4	24.60	2	24.98	24.60	2	14,850	0.01%
2022/10/26	5	24.92	9	24.89	24.85	-4	14,932	-0.03%
2022/10/25	0.9	24.75	3.1	24.71	24.75	-2.2	14,979	-0.01%
2022/10/24	1	24.35	3.1	24.46	24.50	-2.1	15,161	-0.01%
2022/10/21	0	0.00	10	24.15	24.15	-10	15,163	-0.07%
2022/10/20	10	23.32	10	23.62	23.75	0	15,189	0.00%
2022/10/19	9.2	23.91	1	24.10	23.75	8.2	14,930	0.05%
2022/10/18	44	24.15	10	24.00	24.05	34	14,910	0.23%
2022/10/17	7	24.02	52	24.02	24.00	-45	14,972	-0.30%
2022/10/14	15.4	24.56	0	24.70	24.45	15.4	14,912	0.10%
2022/10/13	19.4	24.62	16	24.34	24.55	3.4	14,869	0.02%
2022/10/12	12.9	25.02	3.1	25.07	25.15	9.7	14,573	0.07%
2022/10/11	4.3	24.94	10	24.90	25.00	-5.8	14,633	-0.04%
2022/10/07	4	25.46	1	25.50	25.50	3	14,359	0.02%
2022/10/06	0	0.00	14	25.58	25.80	-14	14,317	-0.10%
2022/10/05	4.5	25.62	4	25.50	25.45	0.5	14,397	0.00%
2022/10/04	11	25.50	3	25.60	25.55	8	14,411	0.06%
2022/10/03	5	25.54	17	25.57	25.65	-12	14,232	-0.08%
2022/09/30	25.2	26.13	33	26.19	26.00	-7.8	14,164	-0.06%
2022/09/29	3	26.22	2.2	26.25	26.35	0.8	14,154	0.01%
2022/09/28	23	26.38	30	26.37	26.35	-7	14,075	-0.05%
2022/09/27	20.7	26.26	22	26.37	26.60	-1.3	13,907	-0.01%
2022/09/26	4	26.34	2	26.25	26.25	2	13,928	0.01%
2022/09/23	3	26.68	1	26.80	26.65	2	14,030	0.01%
2022/09/22	2	26.40	3	26.43	26.50	-1	14,280	-0.01%
2022/09/21	3	26.85	1	26.85	26.75	2	14,397	0.01%
2022/09/20	3	26.55	0	26.60	26.50	3	14,439	0.02%
2022/09/19	0.8	26.83	0	0.00	26.60	0.8	14,574	0.01%
2022/09/16	0	0.00	5	26.87	26.90	-5	14,830	-0.03%
2022/09/15	1	26.55	70	26.40	26.45	-69	14,670	-0.47%
2022/09/14	29.6	26.41	0	0.00	26.40	29.6	14,859	0.20%
2022/09/12	0	0.00	63	26.67	26.80	-63	15,786	-0.40%
2022/09/08	40	26.25	101.1	26.39	26.45	-61.1	16,168	-0.38%	大賣/
2022/09/07	42.2	26.21	0	0.00	26.20	42.2	16,563	0.25%
2022/09/06	0	0.00	1	26.70	26.60	-1	16,710	-0.01%
2022/09/05	0	0.00	3	26.48	26.45	-3	16,861	-0.02%
2022/09/02	1	26.20	15	26.24	26.15	-14	17,023	-0.08%
2022/09/01	16	26.38	20	26.25	26.30	-4	17,117	-0.02%
2022/08/31	0	0.00	41	26.50	26.55	-41	17,015	-0.24%
2022/08/30	1.1	26.35	30	26.50	26.35	-28.9	17,038	-0.17%
2022/08/29	4.2	26.29	1	26.40	26.35	3.2	17,074	0.02%
2022/08/26	1.5	26.62	0	0.00	26.65	1.5	17,112	0.01%
2022/08/25	0.2	26.55	1	26.45	26.55	-0.8	17,237	0.00%
2022/08/24	1	26.15	0	0.00	26.25	1	17,596	0.01%
2022/08/23	16	26.16	0	0.00	26.15	16	18,826	0.08%
2022/08/22	7	26.51	0	0.00	26.60	7	19,109	0.04%
2022/08/19	6	26.59	2	26.80	26.80	4	19,335	0.02%
2022/08/18	1	26.60	5	26.70	26.80	-4	19,534	-0.02%
2022/08/17	0	0.00	8	26.72	26.80	-8	19,732	-0.04%
2022/08/16	2.7	26.56	2	26.65	26.55	0.7	19,947	0.00%
2022/08/15	2	26.55	50	26.55	26.60	-48	20,364	-0.24%
2022/08/12	3	26.58	10	26.65	26.65	-7	20,639	-0.03%
2022/08/11	1.2	26.75	10	26.68	26.80	-8.8	20,912	-0.04%
2022/08/10	1	26.25	10	26.30	26.30	-9	21,162	-0.04%
2022/08/09	1.3	25.84	4	25.80	25.90	-2.7	21,187	-0.01%
2022/08/08	12	25.43	7	25.46	25.45	5	21,340	0.02%
2022/08/05	3.9	25.67	7	25.60	25.65	-3.1	21,289	-0.01%
2022/08/04	30.2	25.46	1	25.40	25.55	29.2	21,507	0.14%
2022/08/03	65	26.93	1	26.85	26.95	64	21,404	0.30%
2022/08/02	3	26.90	2	26.88	26.95	1	21,427	0.00%
2022/08/01	3	27.03	36	27.00	27.00	-33	21,415	-0.15%
2022/07/29	3	27.00	39	27.00	27.00	-36	21,474	-0.17%
2022/07/28	6	26.62	17	26.60	26.75	-11	21,233	-0.05%
2022/07/27	0.1	26.45	25	26.28	26.35	-24.9	21,094	-0.12%
2022/07/26	15	25.90	0	0.00	25.90	15	20,974	0.07%
2022/07/25	1	25.75	6	25.90	26.00	-5	20,901	-0.02%
2022/07/22	5	25.33	1	25.75	25.75	4	21,003	0.02%
2022/07/21	1	25.05	5	25.31	25.50	-4	20,972	-0.02%
2022/07/20	4	24.85	2	25.00	25.00	2	21,046	0.01%
2022/07/19	6	25.05	0	25.20	25.05	6	21,077	0.03%
2022/07/18	2	24.75	1	25.05	25.05	1	21,225	0.00%
2022/07/15	7.4	24.76	0	0.00	24.70	7.4	21,225	0.03%
2022/07/14	1	25.10	0	0.00	25.20	1	21,294	0.00%
2022/07/13	5	24.99	114	25.17	25.30	-109	21,346	-0.51%	大賣/鉅額交易
2022/07/12	61.3	24.76	2	24.45	24.50	59.3	21,402	0.28%
2022/07/11	52	25.49	2	25.35	25.30	50	21,405	0.23%
2022/07/08	12	25.57	0	0.00	25.50	12	21,700	0.06%
2022/07/07	23	25.53	156	25.37	25.55	-133	21,745	-0.61%	大賣/鉅額交易
2022/07/06	12	25.68	41	25.75	25.60	-29	21,680	-0.13%
2022/07/05	15	26.02	1	26.15	25.95	14	21,855	0.06%
2022/07/04	3	26.13	49	25.87	25.90	-46	21,929	-0.21%
2022/07/01	5	25.93	1	25.70	25.80	4	22,193	0.02%
2022/06/30	10	26.19	0	0.00	26.20	10	22,426	0.04%
2022/06/29	5	26.27	0	26.35	26.35	5	22,269	0.02%
2022/06/28	56	26.37	1	26.55	26.45	55	22,321	0.25%
2022/06/27	10	26.50	0	0.00	26.45	10	22,337	0.04%
2022/06/24	1	26.50	1	26.30	26.40	0	22,154	0.00%
2022/06/22	4.2	26.10	4	26.30	26.30	0.2	21,769	0.00%
2022/06/21	12	26.45	12	26.26	26.40	0	21,655	0.00%
2022/06/20	14.3	25.88	65	26.22	25.80	-50.7	21,249	-0.24%
2022/06/17	6	25.92	0	0.00	25.85	6	20,924	0.03%
2022/06/16	56	26.61	51	26.85	26.40	5	20,568	0.02%
2022/06/15	2	26.40	0	0.00	26.40	2	20,682	0.01%
2022/06/14	11	26.38	4	26.28	26.50	7	20,708	0.03%
2022/06/13	2.1	25.93	0	0.00	26.20	2.1	20,681	0.01%
2022/06/10	2	26.18	0	0.00	26.20	2	20,562	0.01%
2022/06/09	50	26.49	1	26.50	26.40	49	20,562	0.24%
2022/06/07	52	26.31	0	0.00	26.45	52	20,624	0.25%
2022/06/06	0.2	26.45	0	0.00	26.35	0.2	20,684	0.00%
2022/06/02	2	26.23	6	26.40	26.40	-4	20,909	-0.02%
2022/06/01	7	26.59	1	26.60	26.50	6	21,246	0.03%
2022/05/31	1	26.55	0	0.00	27.35	1	20,960	0.00%
2022/05/30	0	0.00	2	26.88	26.95	-2	19,744	-0.01%
2022/05/27	0	0.00	9.1	26.49	26.55	-9.1	19,459	-0.05%
2022/05/26	2.1	26.25	0	0.00	26.25	2.1	19,429	0.01%
2022/05/25	0	0.00	0.1	26.20	26.35	-0.1	19,678	0.00%
2022/05/24	2	26.20	22	26.40	26.50	-20	19,804	-0.10%
2022/05/23	2	26.20	3.1	26.43	26.25	-1.1	19,567	-0.01%
2022/05/20	2	26.20	2	26.15	26.20	0	19,291	0.00%
2022/05/19	19.1	25.75	0	0.00	25.80	19.1	19,053	0.10%
2022/05/18	7.2	26.26	7	26.34	26.35	0.2	18,812	0.00%
2022/05/17	0.1	25.70	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	11	25.51	1	25.70	25.70	10	18,547	0.05%
2022/05/13	20	25.55	20	25.70	25.60	0	18,389	0.00%
2022/05/12	61	25.76	5	25.60	25.50	56	18,420	0.30%
2022/05/11	3	26.22	0	0.00	26.35	3	18,171	0.02%
2022/05/10	1	26.35	10	26.27	26.35	-9	18,077	-0.05%
2022/05/09	17.1	26.23	37	26.11	26.10	-19.9	18,003	-0.11%
2022/05/06	6	26.74	27	26.74	26.85	-21	18,006	-0.12%
2022/05/05	17.1	27.30	3	27.23	27.10	14.1	18,118	0.08%
2022/05/04	6	27.44	0	0.00	27.40	6	18,084	0.03%
2022/05/03	2	27.53	0	0.00	27.50	2	18,343	0.01%
2022/04/29	3	27.58	0	0.00	27.80	3	18,470	0.02%
2022/04/28	55.4	27.42	7.3	27.34	27.60	48.2	18,634	0.26%
2022/04/27	9.2	27.68	0	0.00	27.65	9.2	18,543	0.05%
2022/04/26	7	28.07	7	28.17	28.00	0	18,531	0.00%
2022/04/25	7	27.61	4.1	27.51	27.60	2.9	18,432	0.02%
2022/04/22	51	27.60	5	27.95	27.95	46	18,353	0.25%
2022/04/21	0.1	27.85	29	27.75	27.70	-29	18,387	-0.16%
2022/04/20	3	27.62	6	27.83	28.10	-3	18,500	-0.02%
2022/04/19	5	27.93	10	28.05	27.75	-5	18,465	-0.03%
2022/04/18	39	27.71	36	27.79	27.80	3	18,595	0.02%
2022/04/15	14	28.63	1	28.35	28.40	13	18,348	0.07%
2022/04/14	31.1	29.11	1	29.30	28.60	30.1	18,334	0.16%
2022/04/13	17	29.29	7	29.52	29.55	10	18,102	0.06%
2022/04/12	14	29.47	12	29.34	29.60	2	17,969	0.01%
2022/04/11	30.2	29.57	75.2	29.73	29.65	-45.1	17,812	-0.25%
2022/04/08	30.1	29.20	12	29.33	29.50	18.1	17,646	0.10%
2022/04/07	98	29.51	14	29.43	29.10	84	17,519	0.48%
2022/04/06	34.2	29.18	47	28.87	29.75	-12.8	17,130	-0.07%
2022/04/01	10.9	28.45	0	0.00	28.50	10.9	16,701	0.07%
2022/03/31	1	28.55	29.4	28.42	28.45	-28.4	16,554	-0.17%
2022/03/30	5	27.80	7	27.94	28.00	-2	16,221	-0.01%
2022/03/29	0.8	27.65	0	0.00	27.65	0.8	15,994	0.00%
2022/03/28	6	27.57	2	27.65	27.80	4	15,957	0.03%
2022/03/25	0	0.00	22	27.66	27.75	-22	15,883	-0.14%
2022/03/24	1	27.50	4	27.53	27.60	-3	15,791	-0.02%
2022/03/23	12.2	27.44	20	27.40	27.50	-7.8	15,821	-0.05%
2022/03/22	2.9	27.06	1	27.20	27.20	1.9	15,653	0.01%
2022/03/21	5	27.06	21.2	27.00	27.00	-16.2	15,565	-0.10%
2022/03/18	15	26.96	60.9	26.72	27.00	-45.9	15,517	-0.30%
2022/03/17	0.8	26.50	0	0.00	26.55	0.8	15,079	0.00%
2022/03/16	2	26.10	9	26.13	26.30	-7	14,874	-0.05%
2022/03/15	32	25.75	1	25.80	25.90	31	14,711	0.21%
2022/03/14	1	25.70	3	25.78	25.95	-2	14,695	-0.01%
2022/03/11	21	25.60	5	25.60	25.60	16	14,709	0.11%
2022/03/10	32.1	25.43	6	25.75	25.75	26.1	14,721	0.18%
2022/03/09	9	25.19	0	0.00	25.10	9	14,629	0.06%
2022/03/08	9	25.12	89	25.10	25.05	-80	14,503	-0.55%
2022/03/07	21.1	25.35	2	25.38	25.50	19.1	14,280	0.13%
2022/03/04	42	25.95	0	0.00	26.00	42	14,549	0.29%
2022/03/03	1	26.15	0	0.00	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	0	0.00	48.6	25.87	26.10	-48.6	14,606	-0.33%
2022/02/25	19	25.55	12	25.48	25.70	7	14,418	0.05%
2022/02/24	16.1	25.86	20	25.90	25.85	-3.9	13,978	-0.03%
2022/02/23	6	26.23	38	26.15	26.25	-32	13,716	-0.23%
2022/02/22	30	26.05	0	0.00	26.20	30	13,725	0.22%
2022/02/21	8.2	26.29	0	0.00	26.35	8.2	13,701	0.06%
2022/02/18	5	26.43	11	26.40	26.35	-6	13,812	-0.04%
2022/02/17	17	26.56	1.9	26.58	26.60	15.1	13,849	0.11%
2022/02/16	13	26.40	0	0.00	26.35	13	13,860	0.09%
2022/02/15	6	26.32	2.2	26.35	26.20	3.8	13,890	0.03%
2022/02/14	9	26.18	0	0.00	26.40	9	13,880	0.06%
2022/02/11	11	26.46	1.2	26.54	26.55	9.8	13,718	0.07%
2022/02/10	2	26.40	51	26.45	26.60	-49	13,790	-0.36%
2022/02/09	15.3	26.34	21.5	26.43	26.55	-6.2	13,764	-0.05%
2022/02/08	11	25.84	286	26.05	26.20	-275	13,636	-2.02%	大賣/鉅額交易
2022/02/07	47	25.36	56.4	25.60	25.75	-9.4	13,397	-0.07%
2022/01/26	2	24.98	2	25.10	25.15	0	13,050	0.00%
2022/01/25	20.1	24.76	26	24.83	25.10	-5.9	13,017	-0.05%
2022/01/24	6	24.99	20	24.90	25.15	-14	12,765	-0.11%
2022/01/21	12.1	25.15	2.1	25.05	25.20	10	12,770	0.08%
2022/01/20	0	0.00	101	25.48	25.50	-101	12,567	-0.80%	大賣/鉅額交易
2022/01/19	0	0.00	106	25.33	25.35	-106	12,445	-0.85%	大賣/鉅額交易
2022/01/18	6	25.32	3.8	25.35	25.35	2.2	12,468	0.02%
2022/01/17	5	25.28	1	25.35	25.35	4	12,371	0.03%
2022/01/14	9	25.53	0	0.00	25.50	9	12,245	0.07%
2022/01/13	73	25.56	51	25.66	25.80	22	12,173	0.18%
2022/01/12	4	25.33	1	25.55	25.55	3	11,969	0.03%
2022/01/11	4.8	25.27	55	25.31	25.45	-50.2	11,936	-0.42%
2022/01/10	4	24.80	4	25.00	25.10	0	11,772	0.00%
2022/01/07	2	25.05	22	24.91	25.00	-20	11,806	-0.17%
2022/01/06	0.2	24.70	16	24.76	24.80	-15.8	11,623	-0.14%
2022/01/05	3	24.53	5.4	24.54	24.65	-2.4	11,484	-0.02%
2022/01/04	0	0.00	2	24.45	24.50	-2	11,607	-0.02%
2022/01/03	11.4	24.46	17.3	24.52	24.40	-5.8	11,606	-0.05%
2021/12/30	2	24.53	11.2	24.59	24.50	-9.2	11,545	-0.08%
2021/12/29	3	24.50	6	24.51	24.55	-3	11,615	-0.03%
2021/12/28	0	0.00	1	24.35	24.35	-1	11,614	-0.01%
2021/12/27	4	24.20	14	24.25	24.25	-10	11,573	-0.09%
2021/12/24	8	24.15	101.2	24.15	24.20	-93.2	11,784	-0.79%	大賣/
2021/12/23	5	24.10	3.1	24.13	24.15	1.9	11,908	0.02%
2021/12/22	4	24.05	11	24.10	24.10	-7	12,045	-0.06%
2021/12/21	5	24.05	3	24.02	24.10	2	12,066	0.02%
2021/12/20	7.3	23.90	1	23.90	23.95	6.3	12,072	0.05%
2021/12/17	0	0.00	5	24.11	24.15	-5	12,008	-0.04%
2021/12/16	3.1	23.90	10	23.90	23.95	-6.9	11,898	-0.06%
2021/12/15	25	23.89	0	0.00	23.90	25	12,243	0.20%
2021/12/14	16.1	23.88	0	0.00	23.90	16.1	12,569	0.13%
2021/12/13	2	24.23	2	24.23	24.10	0	12,520	0.00%
2021/12/10	12	24.06	5	24.11	24.10	7	12,483	0.06%
2021/12/09	7	24.00	0.4	24.00	24.00	6.6	12,461	0.05%
2021/12/08	1.2	23.96	5	24.00	24.00	-3.8	12,429	-0.03%
2021/12/07	4	23.74	2.1	23.99	24.00	1.9	12,364	0.02%
2021/12/06	16	23.73	1	23.60	23.80	15	12,355	0.12%
2021/12/03	0	23.75	1	23.70	23.75	-1	12,455	-0.01%
2021/12/02	0	0.00	5	23.66	23.70	-5	12,452	-0.04%
2021/12/01	61	23.54	9.1	23.51	23.60	51.9	12,410	0.42%
2021/11/30	17.2	23.24	0	0.00	23.10	17.2	12,353	0.14%
2021/11/29	10	23.26	1	23.20	23.30	9	11,718	0.08%
2021/11/26	25	23.53	0	0.00	23.50	25	11,677	0.21%
2021/11/25	2	23.63	0	0.00	23.80	2	11,846	0.02%
2021/11/24	0	0.00	16	23.80	23.70	-16	11,964	-0.13%
2021/11/22	12.4	23.65	40	23.65	23.70	-27.6	12,531	-0.22%
2021/11/19	4	23.83	2	23.75	23.75	2	12,989	0.02%
2021/11/18	5	23.90	8	23.91	24.00	-3	13,360	-0.02%
2021/11/17	5	23.70	6.5	23.77	23.85	-1.5	13,323	-0.01%
2021/11/15	16	23.64	1	23.65	23.50	15	13,513	0.11%
2021/11/12	1	23.20	15.1	23.36	23.40	-14.1	13,464	-0.10%
2021/11/11	5	23.10	0	0.00	23.15	5	13,651	0.04%
2021/11/10	0.1	23.05	0	0.00	23.10	0.1	13,777	0.00%
2021/11/09	1	22.95	1	22.95	23.05	0	13,822	0.00%
2021/11/08	7	22.99	2	22.98	23.00	5	13,749	0.04%
2021/11/05	1	22.90	0.4	22.95	23.00	0.6	13,791	0.00%
2021/11/04	15	22.86	21	22.85	22.95	-6	13,743	-0.04%
2021/11/03	11	22.85	0	0.00	22.95	11	13,836	0.08%
2021/11/02	1	22.90	0	0.00	22.95	1	13,927	0.01%
2021/11/01	2	22.85	20	22.90	22.85	-18	13,985	-0.13%
2021/10/29	0	0.00	1.1	22.85	22.90	-1.1	13,998	-0.01%
2021/10/27	44	22.89	2.3	22.94	22.90	41.7	13,939	0.30%
2021/10/26	11	22.77	2	22.90	22.90	9	14,081	0.06%
2021/10/25	8	22.70	0	0.00	22.80	8	13,961	0.06%
2021/10/22	4	22.76	5	22.70	22.80	-1	14,068	-0.01%
2021/10/21	10.4	22.82	0	22.85	22.80	10.4	14,115	0.07%
2021/10/20	80	22.67	0	0.00	22.80	80	14,108	0.57%
2021/10/19	15	22.75	12.1	22.80	22.80	3	14,230	0.02%
2021/10/15	1	22.40	3	22.60	22.60	-2	14,220	-0.01%
2021/10/14	0	0.00	1	22.55	22.40	-1	14,164	-0.01%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/12	51	22.25	11.5	22.31	22.50	39.5	14,367	0.27%
2021/10/07	2	22.50	2.4	22.55	22.55	-0.4	14,274	0.00%
2021/10/06	0	0.00	10.1	22.40	22.40	-10.1	14,279	-0.07%
2021/10/05	0	0.00	2.1	22.45	22.35	-2.1	14,240	-0.01%
2021/10/04	24.4	22.39	4	22.45	22.45	20.4	14,218	0.14%
2021/10/01	19	22.31	0	0.00	22.40	19	14,208	0.13%
2021/09/30	2	22.40	0	0.00	22.55	2	14,047	0.01%
2021/09/29	2	22.45	0	0.00	22.55	2	13,960	0.01%
2021/09/28	3	22.55	0.2	22.60	22.55	2.8	13,853	0.02%
2021/09/27	0	0.00	40	22.58	22.60	-40	13,842	-0.29%
2021/09/24	32	22.57	1	22.60	22.60	31	13,838	0.22%
2021/09/23	1	22.50	48.1	22.47	22.50	-47.1	13,891	-0.34%
2021/09/22	29	22.23	0.1	22.40	22.25	28.9	13,936	0.21%
2021/09/17	31.7	22.51	5	22.72	22.50	26.7	13,614	0.20%
2021/09/16	7	22.69	2	22.73	22.75	5	13,269	0.04%
2021/09/15	3	22.60	0	0.00	22.65	3	13,272	0.02%
2021/09/14	0	0.00	2	22.70	22.70	-2	13,385	-0.01%
2021/09/13	1	22.45	1	22.60	22.60	0	13,394	0.00%
2021/09/10	1	22.45	1	22.45	22.50	0	13,508	0.00%
2021/09/09	132	22.40	0	0.00	22.35	132	13,836	0.95%	大買/鉅額交易
2021/09/08	11	22.45	0	0.00	22.55	11	13,836	0.08%
2021/09/07	1	22.50	1	22.50	22.55	0	13,793	0.00%
2021/09/06	21	22.79	5	22.70	22.65	16	13,824	0.12%
2021/09/03	1	22.75	20.2	22.65	22.80	-19.2	13,838	-0.14%
2021/09/02	2.1	22.60	0	0.00	22.60	2.1	13,843	0.02%
2021/09/01	4.2	22.79	1	22.80	22.85	3.2	13,752	0.02%
2021/08/31	12	22.61	0	0.00	22.90	12	13,706	0.09%
2021/08/30	0.2	22.70	20	22.69	22.80	-19.8	13,469	-0.15%
2021/08/27	12	22.48	5.3	22.42	22.45	6.7	13,317	0.05%
2021/08/26	29	21.98	1.3	22.08	22.10	27.7	13,130	0.21%
2021/08/25	10	23.05	30	23.08	23.05	-20	12,765	-0.16%
2021/08/24	0	0.00	22.1	23.05	23.10	-22.1	12,247	-0.18%
2021/08/23	60	23.05	5.3	23.05	23.05	54.7	11,894	0.46%
2021/08/20	3	23.03	57	22.99	23.00	-54	11,824	-0.46%
2021/08/19	8	23.04	32	23.03	23.00	-24	12,066	-0.20%
2021/08/18	13	23.10	1	23.10	23.15	12	11,913	0.10%
2021/08/17	0	0.00	134	23.12	23.15	-134	11,877	-1.13%	大賣/鉅額交易
2021/08/16	11	23.00	6	22.97	23.00	5	11,648	0.04%
2021/08/13	18	23.01	0	0.00	23.10	18	11,574	0.16%
2021/08/12	0	0.00	5	23.05	23.10	-5	11,601	-0.04%
2021/08/11	10	23.00	101	23.00	23.10	-91	11,655	-0.78%	大賣/
2021/08/10	1	23.00	0	0.00	23.00	1	11,701	0.01%
2021/08/09	0	0.00	10	22.98	23.05	-10	12,092	-0.08%
2021/08/05	0	0.00	6	23.04	23.10	-6	12,567	-0.05%
2021/08/04	0	0.00	11.3	23.00	23.00	-11.3	13,387	-0.08%
2021/08/03	10	22.95	3	22.98	23.00	7	13,574	0.05%
2021/08/02	0	0.00	1	22.95	22.95	-1	13,711	-0.01%
2021/07/30	3.4	22.81	0	0.00	22.75	3.4	13,755	0.02%
2021/07/29	5	22.75	1	22.90	22.90	4	13,733	0.03%
2021/07/28	21.2	22.75	0	0.00	22.80	21.2	13,804	0.15%
2021/07/27	5	22.85	0	0.00	22.90	5	14,110	0.04%
2021/07/26	8	22.83	1	23.10	22.85	7	14,583	0.05%
2021/07/23	3	22.95	282	23.00	23.00	-279	14,578	-1.91%	大賣/鉅額交易
2021/07/22	3	22.95	15.9	22.90	22.95	-12.9	14,534	-0.09%
2021/07/21	0	0.00	1	22.85	22.85	-1	14,517	-0.01%
2021/07/20	11	22.80	0	0.00	22.75	11	14,656	0.08%
2021/07/16	7	22.89	31	22.90	22.95	-24	14,780	-0.16%
2021/07/15	6	22.87	25	22.89	22.85	-19	14,887	-0.13%
2021/07/14	0	0.00	7	22.85	22.90	-7	14,975	-0.05%
2021/07/13	0	0.00	25	22.79	22.80	-25	15,143	-0.17%
2021/07/12	1	22.75	10	22.80	22.70	-9	15,188	-0.06%
2021/07/09	21	22.60	7	22.60	22.65	14	15,270	0.09%
2021/07/08	0	0.00	2	22.58	22.55	-2	15,284	-0.01%
2021/07/06	0	0.00	1	22.55	22.60	-1	15,402	-0.01%
2021/07/05	0	0.00	1	22.55	22.60	-1	15,468	-0.01%
2021/07/02	12	22.45	10	22.50	22.45	2	15,504	0.01%
2021/07/01	4	22.50	0	0.00	22.50	4	15,588	0.03%
2021/06/30	0	0.00	12	22.68	22.70	-12	15,659	-0.08%
2021/06/29	0	0.00	10	22.58	22.55	-10	15,697	-0.06%
2021/06/28	0	0.00	7.1	22.52	22.60	-7.1	15,821	-0.04%
2021/06/25	1	22.45	0	0.00	22.45	1	15,888	0.01%
2021/06/24	10	22.40	0	0.00	22.35	10	16,016	0.06%
2021/06/23	5	22.25	19	22.44	22.40	-14	16,136	-0.09%
2021/06/22	0	0.00	13	22.30	22.25	-13	16,061	-0.08%
2021/06/21	105	22.00	1.3	22.31	22.35	103.7	16,091	0.64%	大買/鉅額交易
2021/06/18	6	22.10	12	22.28	22.10	-6	16,007	-0.04%
2021/06/17	3	22.30	0	0.00	22.30	3	15,716	0.02%
2021/06/16	1	22.20	0	0.00	22.30	1	16,117	0.01%
2021/06/15	0.2	22.35	1.8	22.32	22.30	-1.6	16,149	-0.01%
2021/06/11	11	22.06	0	0.00	22.20	11	16,403	0.07%
2021/06/10	1	22.00	5	22.10	22.10	-4	16,643	-0.02%
2021/06/07	6	22.05	1	22.20	22.10	5	17,111	0.03%
2021/06/03	105	22.22	7	22.25	22.25	98	17,736	0.55%	大買/
2021/06/02	50	22.20	20	22.25	22.30	30	17,919	0.17%
2021/06/01	0	0.00	10	22.15	22.20	-10	17,974	-0.06%
2021/05/31	25	21.99	15	21.92	22.00	10	18,220	0.05%
2021/05/28	10	21.80	9.2	21.82	21.85	0.8	18,356	0.00%
2021/05/27	4	21.58	2.8	21.59	21.70	1.2	18,689	0.01%
2021/05/26	0	0.00	1	21.80	21.80	-1	18,767	-0.01%
2021/05/25	1	21.70	3	21.80	21.75	-2	18,950	-0.01%
2021/05/24	16	21.45	1	21.40	21.50	15	18,997	0.08%
2021/05/21	4.3	21.73	0	0.00	21.65	4.3	19,245	0.02%
2021/05/19	11	21.61	0	0.00	21.65	11	19,349	0.06%
2021/05/18	162	21.20	21	21.55	21.65	141	19,349	0.73%	大買/鉅額交易
2021/05/17	32	21.11	28.2	21.13	21.10	3.8	19,591	0.02%
2021/05/14	11	21.67	18	21.72	21.70	-7	19,253	-0.04%
2021/05/13	2	21.48	26	21.47	21.45	-24	19,039	-0.13%
2021/05/12	293.9	21.85	54.4	22.15	21.50	239.5	18,657	1.28%	大買/鉅額交易
2021/05/11	27	22.55	0	0.00	22.40	27	17,762	0.15%
2021/05/10	3	22.68	4	22.69	22.80	-1	17,585	-0.01%
2021/05/07	0	0.00	1	22.50	22.50	-1	17,731	-0.01%
2021/05/06	14	22.31	20	22.31	22.35	-6	17,811	-0.03%
2021/05/05	14	22.18	0	0.00	22.20	14	17,760	0.08%
2021/05/04	3	22.27	8	22.29	22.25	-5	17,799	-0.03%
2021/05/03	19	22.37	31.2	22.27	22.40	-12.2	17,488	-0.07%
2021/04/29	0.4	22.90	8	22.94	22.90	-7.6	17,233	-0.04%
2021/04/28	17.1	22.91	1.6	22.92	23.00	15.6	17,252	0.09%
2021/04/27	15.7	22.95	7	22.94	22.95	8.7	17,516	0.05%
2021/04/26	7	22.81	38.3	22.90	23.00	-31.3	17,539	-0.18%
2021/04/23	14	22.76	33.1	22.73	22.75	-19.1	17,481	-0.11%
2021/04/22	3.2	22.88	132.3	22.93	22.90	-129.1	17,542	-0.74%	大賣/鉅額交易
2021/04/21	35.1	22.92	51.5	22.95	22.90	-16.4	17,411	-0.09%
2021/04/20	27	22.85	27.8	22.87	22.90	-0.8	17,307	0.00%
2021/04/19	71	22.91	111	22.76	23.00	-40	17,248	-0.23%	大賣/
2021/04/16	1	22.60	35.1	22.69	22.70	-34.1	17,151	-0.20%
2021/04/15	21	22.45	5	22.46	22.50	16	17,364	0.09%
2021/04/14	6.2	22.24	18	22.29	22.25	-11.8	17,322	-0.07%
2021/04/13	14	22.24	0	0.00	22.25	14	17,373	0.08%
2021/04/12	1	22.10	0	0.00	22.15	1	17,373	0.01%
2021/04/09	16	22.05	0	0.00	22.10	16	17,436	0.09%
2021/04/08	153.2	22.14	2	22.10	22.10	151.2	17,463	0.87%	大買/鉅額交易
2021/04/07	100	22.15	15	22.20	22.20	85	17,684	0.48%
2021/04/06	2	22.05	0.5	22.15	22.10	1.5	17,678	0.01%
2021/04/01	27	22.11	0	0.00	22.05	27	17,607	0.15%
2021/03/31	5	22.20	35.6	22.20	22.20	-30.6	17,499	-0.17%
2021/03/30	0	0.00	8	22.23	22.25	-8	17,349	-0.05%
2021/03/29	1	22.20	41	22.16	22.20	-40	17,225	-0.23%
2021/03/26	3	22.07	1	22.10	22.05	2	17,110	0.01%
2021/03/25	116	21.96	7	22.00	22.05	109	16,997	0.64%	大買/鉅額交易
2021/03/24	0	0.00	2	21.90	21.90	-2	17,042	-0.01%
2021/03/22	9	21.77	15.4	21.79	21.85	-6.4	17,098	-0.04%
2021/03/19	24	21.64	0	0.00	21.50	24	17,165	0.14%
2021/03/18	0	0.00	5.2	21.96	21.95	-5.2	16,788	-0.03%
2021/03/17	13	21.93	5.1	21.98	21.90	7.9	16,831	0.05%
2021/03/16	5	22.10	50.1	22.09	22.15	-45.1	16,770	-0.27%
2021/03/15	5	21.95	56	21.90	21.95	-51	17,043	-0.30%
2021/03/12	10	21.50	12	21.60	21.75	-2	17,330	-0.01%
2021/03/11	4	21.66	4	21.78	21.60	0	17,493	0.00%
2021/03/10	5	21.60	2.1	21.55	21.60	2.9	17,361	0.02%
2021/03/09	2	21.50	33	21.41	21.50	-31	17,252	-0.18%
2021/03/08	0	0.00	23	21.15	21.10	-23	16,883	-0.14%
2021/03/05	22	21.05	0	0.00	21.10	22	16,766	0.13%
2021/03/04	13	21.08	0	0.00	21.05	13	17,400	0.07%
2021/03/03	11	21.25	3	21.35	21.25	8	17,280	0.05%
2021/03/02	3	21.28	10.3	21.29	21.15	-7.3	17,097	-0.04%
2021/02/26	29	20.99	0	0.00	20.85	29	16,741	0.17%
2021/02/25	5	21.26	10	21.24	21.35	-5	16,235	-0.03%
2021/02/23	9	21.00	15.1	21.00	21.10	-6.1	16,111	-0.04%
2021/02/22	7	20.91	23	20.90	20.80	-16	15,976	-0.10%
2021/02/19	0	0.00	10	20.85	20.90	-10	16,074	-0.06%
2021/02/18	5	20.85	1	20.80	20.85	4	16,145	0.02%
2021/02/17	1	20.70	10	20.74	20.80	-9	16,250	-0.06%
2021/02/05	12	20.54	22.5	20.59	20.60	-10.5	15,959	-0.07%
2021/02/04	13	20.47	0	0.00	20.40	13	16,049	0.08%
2021/02/03	103.9	20.40	32	20.40	20.40	71.9	16,418	0.44%	大買/
2021/02/02	1	20.40	2	20.50	20.40	-1	16,717	-0.01%
2021/02/01	25	20.39	1	20.45	20.30	24	16,805	0.14%
2021/01/29	35	20.23	0	0.00	20.20	35	16,838	0.21%
2021/01/28	10	20.35	3.6	20.38	20.35	6.4	16,605	0.04%
2021/01/27	2	20.48	16	20.45	20.40	-14	16,491	-0.08%
2021/01/26	29	20.50	1	20.50	20.45	28	16,490	0.17%
2021/01/25	54.1	20.64	1	20.60	20.70	53.1	16,461	0.32%
2021/01/22	10	20.41	107	20.40	20.40	-97	16,638	-0.58%	大賣/
2021/01/21	4	20.58	1	20.70	20.50	3	16,522	0.02%
2021/01/20	54.4	20.67	0.1	20.80	20.50	54.3	16,491	0.33%
2021/01/19	12	20.90	0.7	20.95	20.90	11.3	16,147	0.07%
2021/01/18	28.9	20.92	1	20.95	20.95	27.9	16,144	0.17%
2021/01/15	8	21.14	3.1	21.20	21.05	4.9	16,036	0.03%
2021/01/14	1	21.25	59	21.25	21.30	-58	16,029	-0.36%
2021/01/13	3	21.27	10	21.35	21.25	-7	16,070	-0.04%
2021/01/12	22.1	21.28	5	21.39	21.30	17.1	16,086	0.11%
2021/01/11	10	21.38	143	21.45	21.50	-133	16,130	-0.82%	大賣/鉅額交易
2021/01/08	3	21.40	20.2	21.36	21.50	-17.2	16,091	-0.11%
2021/01/07	2	21.08	2.2	21.10	21.25	-0.2	15,881	0.00%
2021/01/06	26.1	21.07	5	21.15	21.00	21.1	15,806	0.13%
2021/01/05	24	21.13	16	21.11	21.25	8	15,685	0.05%
2021/01/04	20	21.19	20.1	21.25	21.10	-0.1	15,707	0.00%
2020/12/31	7	21.24	13.1	21.25	21.35	-6.1	15,600	-0.04%
2020/12/30	147	21.20	25	21.20	21.35	122	15,531	0.79%	大買/鉅額交易
2020/12/29	20	20.82	0	0.00	20.90	20	15,347	0.13%
2020/12/28	1	20.80	1	20.75	20.80	0	15,271	0.00%
2020/12/25	7.1	20.74	5	20.78	20.80	2.1	15,315	0.01%
2020/12/24	10	20.70	1	20.75	20.70	9	15,388	0.06%
2020/12/23	8	20.67	2	20.68	20.70	6	15,549	0.04%
2020/12/22	27	20.79	73	20.80	20.70	-46	15,733	-0.29%
2020/12/21	9	20.78	6	20.78	20.80	3	16,113	0.02%
2020/12/18	2	20.70	13	20.75	20.75	-11	16,333	-0.07%
2020/12/17	5	20.70	0	0.00	20.70	5	16,399	0.03%
2020/12/16	23	20.74	13	20.73	20.75	10	16,431	0.06%
2020/12/15	77	20.59	15	20.60	20.60	62	16,446	0.38%
2020/12/14	9	20.73	12.3	20.65	20.65	-3.3	16,425	-0.02%
2020/12/11	131	20.88	4.4	20.84	20.85	126.6	16,384	0.77%	大買/鉅額交易
2020/12/10	16	20.57	2	20.58	20.60	14	16,209	0.09%
2020/12/09	18	20.49	132.5	20.50	20.60	-114.5	15,936	-0.72%	大賣/鉅額交易
2020/12/08	34	20.85	242.2	20.85	20.85	-208.2	15,427	-1.35%	大賣/鉅額交易
2020/12/07	7.7	21.19	0	0.00	21.30	7.7	15,022	0.05%
2020/12/04	16	21.31	1	21.40	21.35	15	14,919	0.10%
2020/12/03	8	21.20	0.2	21.30	21.25	7.8	14,870	0.05%
2020/12/02	7	21.21	0	0.00	21.35	7	14,919	0.05%
2020/12/01	7	21.25	8	21.33	21.40	-1	15,101	-0.01%
2020/11/30	5	21.31	0.2	21.36	21.30	4.8	15,230	0.03%
2020/11/27	1	21.35	10	21.35	21.40	-9	14,897	-0.06%
2020/11/26	9.1	21.40	0	21.45	21.50	9.1	14,990	0.06%
2020/11/25	0	0.00	1	21.50	21.50	-1	15,331	-0.01%
2020/11/24	4	21.49	0	21.59	21.50	4	15,346	0.03%
2020/11/23	27	21.58	2	21.60	21.60	25	15,409	0.16%
2020/11/20	2	21.55	57	21.53	21.60	-55	15,382	-0.36%
2020/11/19	4	21.61	3	21.62	21.70	1	15,365	0.01%
2020/11/18	2	21.70	35	21.70	21.80	-33	15,276	-0.22%
2020/11/17	26.2	21.60	10.2	21.65	21.65	16	15,116	0.11%
2020/11/16	2	21.50	0	0.00	21.65	2	15,413	0.01%
2020/11/13	2	21.33	8.1	21.30	21.50	-6.1	15,386	-0.04%
2020/11/12	3	21.38	3	21.80	21.40	0	15,490	0.00%
2020/11/11	40	21.64	76.1	21.58	21.75	-36.1	15,461	-0.23%
2020/11/10	21	21.38	22.3	21.36	21.45	-1.3	15,358	-0.01%
2020/11/09	2.2	21.05	8	21.10	21.05	-5.8	15,268	-0.04%
2020/11/06	0	0.00	15	20.83	20.90	-15	15,375	-0.10%
2020/11/05	0	0.00	5.4	20.72	20.80	-5.4	15,553	-0.03%
2020/11/04	1	20.50	0	0.00	20.50	1	15,732	0.01%
2020/11/03	1	20.55	2	20.58	20.60	-1	17,096	-0.01%
2020/11/02	11	20.10	11.9	20.20	20.45	-0.9	17,755	-0.01%
2020/10/30	36	20.10	0	0.00	20.05	36	18,137	0.20%
2020/10/29	33.3	20.19	0	0.00	20.15	33.3	18,163	0.18%
2020/10/28	17	20.26	0.5	20.38	20.30	16.5	18,424	0.09%
2020/10/27	30	20.28	5	20.27	20.40	25	18,600	0.13%
2020/10/26	26	20.30	0	0.00	20.40	26	19,031	0.14%
2020/10/23	40	20.25	0	0.00	20.30	40	19,443	0.21%
2020/10/22	247.5	20.25	0	0.00	20.40	247.5	19,734	1.25%	大買/鉅額交易
2020/10/21	35	20.21	0	0.00	20.20	35	19,868	0.18%
2020/10/20	4	20.23	1	20.20	20.25	3	19,924	0.02%
2020/10/19	8	20.39	0	0.00	20.35	8	19,994	0.04%
2020/10/16	9	20.40	10	20.39	20.30	-1	20,192	0.00%
2020/10/15	3.5	20.49	0	0.00	20.45	3.5	20,375	0.02%
2020/10/14	5	20.65	3	20.65	20.60	2	20,450	0.01%
2020/10/13	4	20.59	10	20.60	20.65	-6	20,613	-0.03%
2020/10/12	7	20.70	2	20.75	20.75	5	20,746	0.02%
2020/10/08	0	0.00	2	20.80	20.80	-2	20,795	-0.01%
2020/10/07	6.2	20.73	0	0.00	20.70	6.2	20,850	0.03%
2020/10/06	19	20.79	2	20.75	20.85	17	21,024	0.08%
2020/10/05	1	20.56	4.3	20.60	20.65	-3.3	21,185	-0.02%
2020/09/30	2	20.65	0	0.00	20.55	2	21,281	0.01%
2020/09/29	1	20.60	2	20.63	20.60	-1	21,381	0.00%
2020/09/28	5	20.45	1	20.60	20.60	4	21,493	0.02%
2020/09/25	2	20.28	2	20.10	20.15	0	21,576	0.00%
2020/09/24	45	19.95	10	19.90	19.90	35	21,593	0.16%
2020/09/23	20	20.28	1	20.30	20.20	19	21,306	0.09%
2020/09/22	23	20.52	70	20.50	20.45	-47	21,229	-0.22%
2020/09/21	7	20.74	1	20.70	20.70	6	21,153	0.03%
2020/09/18	2.7	20.85	1	20.85	20.90	1.7	21,191	0.01%
2020/09/17	6	20.88	1.2	20.87	20.85	4.9	21,134	0.02%
2020/09/16	70	20.95	1	20.95	21.05	69	21,189	0.33%
2020/09/15	20	20.92	0	0.00	21.00	20	21,158	0.09%
2020/09/14	7	20.89	0	0.00	20.90	7	21,452	0.03%
2020/09/10	13	20.76	6	20.81	20.90	7	21,867	0.03%
2020/09/09	16	20.68	0	0.00	20.90	16	22,015	0.07%
2020/09/08	2	20.80	5.1	20.90	20.95	-3.1	22,113	-0.01%
2020/09/07	11	20.85	5	20.80	20.85	6	22,380	0.03%
2020/09/04	29	20.76	0	0.00	20.70	29	22,636	0.13%
2020/09/03	39	20.92	13	20.87	20.90	26	22,626	0.11%
2020/09/02	29	20.95	5	20.94	20.95	24	22,613	0.11%
2020/09/01	7	21.16	0	0.00	21.15	7	22,376	0.03%
2020/08/31	12	21.30	1	21.45	21.25	11	22,326	0.05%
2020/08/28	56	21.26	10	21.35	21.40	46	22,284	0.21%
2020/08/27	18	21.31	0	0.00	21.25	18	22,554	0.08%
2020/08/26	8	21.36	0	0.00	21.40	8	22,568	0.04%
2020/08/24	18	21.40	0	0.00	21.35	18	23,389	0.08%
2020/08/21	3	21.52	1	21.55	21.55	2	23,510	0.01%
2020/08/20	72.2	21.53	120.1	21.45	21.35	-48	23,586	-0.20%	大賣/
2020/08/19	65	21.88	30	21.85	21.80	35	23,248	0.15%
2020/08/18	7	21.70	0	0.00	21.85	7	23,146	0.03%
2020/08/17	7	21.61	17	21.60	21.85	-10	23,119	-0.04%
2020/08/14	21	21.69	0	0.00	21.65	21	23,106	0.09%
2020/08/13	8	21.80	0	0.00	21.85	8	22,898	0.03%
2020/08/12	19	21.78	41	21.75	21.80	-22	22,848	-0.10%
2020/08/11	27.1	21.96	36	21.95	21.90	-9	22,657	-0.04%
2020/08/10	18.2	22.06	5	22.05	22.05	13.2	22,512	0.06%
2020/08/07	47	22.06	49	22.08	22.05	-2	22,375	-0.01%
2020/08/06	25	23.85	56	23.85	23.90	-31	21,100	-0.15%
2020/08/05	37	23.64	11	23.62	23.70	26	20,604	0.13%
2020/08/04	4	23.45	10	23.50	23.45	-6	20,273	-0.03%
2020/08/03	26	23.51	0	0.00	23.35	26	20,124	0.13%
2020/07/31	17	23.67	100	23.70	23.60	-83	19,865	-0.42%
2020/07/30	13	23.74	233	23.70	23.80	-220	19,824	-1.11%	大賣/鉅額交易
2020/07/29	0	0.00	18	23.52	23.55	-18	19,509	-0.09%
2020/07/28	13	23.02	16	23.17	23.15	-3	19,384	-0.02%
2020/07/27	8	23.05	102.2	23.30	23.00	-94.2	19,502	-0.48%	大賣/
2020/07/24	19	23.30	2	23.38	23.25	17	19,610	0.09%
2020/07/23	0	0.00	3	23.50	23.40	-3	19,689	-0.02%
2020/07/22	0	0.00	127	23.44	23.50	-127	19,983	-0.64%	大賣/鉅額交易
2020/07/21	9	23.28	4	23.30	23.20	5	20,274	0.02%
2020/07/20	0	0.00	9.1	23.20	23.10	-9.1	20,291	-0.04%
2020/07/17	0	0.00	6	23.18	23.10	-6	20,389	-0.03%
2020/07/16	11	23.05	0	0.00	23.00	11	20,541	0.05%
2020/07/15	13	23.00	3	23.00	23.10	10	20,460	0.05%
2020/07/14	10.1	23.00	15	23.00	22.95	-4.9	20,634	-0.02%
2020/07/13	4	22.98	0	0.00	23.00	4	20,771	0.02%
2020/07/10	8.8	22.93	65.2	22.96	23.00	-56.4	20,880	-0.27%
2020/07/09	2	23.20	52	23.19	23.10	-50	20,974	-0.24%
2020/07/08	0	0.00	1	23.25	23.15	-1	21,036	0.00%
2020/07/07	5	23.16	12	23.20	23.20	-7	21,085	-0.03%
2020/07/06	3	23.18	15	23.20	23.25	-12	21,036	-0.06%
2020/07/03	8	22.96	28	23.01	22.95	-20	20,969	-0.10%
2020/07/02	0	0.00	2	22.90	22.90	-2	21,013	-0.01%
2020/07/01	1	22.75	0	0.00	22.75	1	21,091	0.00%
2020/06/30	1	22.70	1	22.75	22.65	0	21,044	0.00%
2020/06/29	2	22.60	2	22.58	22.65	0	21,241	0.00%
2020/06/24	0	0.00	10	22.70	22.70	-10	21,403	-0.05%
2020/06/23	1.9	22.70	6	22.70	22.75	-4.2	21,747	-0.02%
2020/06/22	4	22.60	0	0.00	22.65	4	21,869	0.02%
2020/06/19	3	22.57	1	22.65	22.50	2	22,331	0.01%
2020/06/18	22	22.63	1	22.80	22.60	21	22,537	0.09%
2020/06/17	4	22.68	6	22.71	22.80	-2	22,695	-0.01%
2020/06/16	5	22.84	3	22.95	22.75	2	23,541	0.01%
2020/06/15	43	22.70	1	22.75	22.60	42	24,996	0.17%
2020/06/12	33	22.69	5	22.68	22.85	28	25,738	0.11%
2020/06/11	12.2	23.22	12	23.45	23.00	0.2	26,333	0.00%
2020/06/10	2	23.35	12	23.39	23.50	-10	26,541	-0.04%
2020/06/09	50.2	23.20	1	23.10	23.10	49.2	27,478	0.18%
2020/06/08	1	23.25	4	23.25	23.20	-3	28,057	-0.01%
2020/06/05	31	23.20	52.4	23.14	23.15	-21.4	28,075	-0.08%
2020/06/04	36	23.13	5	23.05	23.15	31	28,505	0.11%
2020/06/03	41	23.14	10.4	23.20	23.20	30.6	28,829	0.11%
2020/06/02	31	23.05	5	23.09	23.10	26	28,794	0.09%
2020/06/01	32	22.94	6.5	22.98	22.95	25.5	28,723	0.09%
2020/05/29	16	22.30	3	22.77	22.85	13	28,679	0.05%
2020/05/28	67	22.58	2	22.65	22.50	65	28,147	0.23%
2020/05/27	2	22.38	27	22.40	22.60	-25	28,477	-0.09%
2020/05/26	0	0.00	8	22.39	22.30	-8	28,564	-0.03%
2020/05/25	1	21.80	2	22.05	22.10	-1	28,663	0.00%
2020/05/22	6	22.00	51	22.00	21.95	-45	28,784	-0.16%
2020/05/21	50	22.20	6	22.18	22.20	44	28,738	0.15%
2020/05/20	2	22.05	2	22.13	22.10	0	28,722	0.00%
2020/05/19	0	0.00	13	22.07	22.10	-13	28,825	-0.05%
2020/05/18	28	21.80	3	21.80	21.80	25	28,773	0.09%
2020/05/15	8	21.89	0	0.00	21.80	8	28,813	0.03%
2020/05/14	0	0.00	6	21.86	21.90	-6	28,788	-0.02%
2020/05/13	0	0.00	1.2	22.04	21.95	-1.2	28,675	0.00%
2020/05/12	2.2	22.00	25	21.91	21.95	-22.8	28,629	-0.08%
2020/05/11	3	22.03	59.3	22.01	22.00	-56.3	28,507	-0.20%
2020/05/08	17	21.76	2.2	21.81	21.75	14.8	28,415	0.05%
2020/05/07	1	21.70	0	0.00	21.75	1	28,399	0.00%
2020/05/06	13	21.70	1	21.65	21.65	12	28,314	0.04%
2020/05/05	70	21.84	0	0.00	21.80	70	28,213	0.25%
2020/05/04	13	21.52	17	21.64	21.65	-4	28,264	-0.01%
2020/04/30	1	22.25	100	22.23	22.05	-99	28,054	-0.35%
2020/04/29	7	21.69	9	21.62	21.65	-2	27,876	-0.01%
2020/04/28	0	0.00	57	21.21	21.30	-57	27,816	-0.20%
2020/04/27	18.7	20.93	9.3	21.04	21.00	9.4	28,550	0.03%
2020/04/24	220	20.56	8	20.63	20.60	212	28,270	0.75%	大買/鉅額交易
2020/04/23	12	19.95	1	20.00	19.95	11	27,791	0.04%
2020/04/22	15.2	19.92	0	0.00	19.95	15.2	27,573	0.06%
2020/04/21	17.2	20.28	0	0.00	20.10	17.2	27,350	0.06%
2020/04/20	2	20.90	0	0.00	20.85	2	27,149	0.01%
2020/04/17	14	21.13	137	21.29	21.00	-123	27,172	-0.45%	大賣/鉅額交易
2020/04/16	46	21.00	28.2	21.02	21.10	17.8	26,963	0.07%
2020/04/15	1	21.10	15.2	21.12	21.20	-14.2	26,808	-0.05%
2020/04/14	6	20.69	13	20.68	21.00	-7	26,794	-0.03%
2020/04/13	10	20.35	2	20.42	20.35	8	26,476	0.03%
2020/04/10	194	20.29	55	20.55	20.60	139	26,350	0.53%	大買/鉅額交易
2020/04/09	5	20.08	5	20.03	20.15	0	26,141	0.00%
2020/04/07	8	19.82	4	19.81	19.75	4	25,842	0.02%
2020/04/06	9	19.51	31	19.54	19.50	-22	25,612	-0.09%
2020/04/01	9.5	19.58	2	19.53	19.50	7.5	25,371	0.03%
2020/03/31	68	19.67	0	0.00	19.65	68	25,177	0.27%
2020/03/30	4	19.49	7	19.52	19.60	-3	24,766	-0.01%
2020/03/27	10	19.80	40	19.85	19.85	-30	24,421	-0.12%
2020/03/26	22	19.47	9	19.29	19.45	13	23,970	0.05%
2020/03/25	3	19.53	566	19.43	19.50	-563	23,915	-2.35%	大賣/鉅額交易
2020/03/24	55.1	18.67	711	18.86	18.60	-655.9	23,630	-2.78%	大賣/鉅額交易
2020/03/23	41	17.84	16	18.17	17.95	25	23,369	0.11%
2020/03/20	191	18.29	23.5	18.41	18.65	167.5	23,198	0.72%	大買/鉅額交易
2020/03/19	1,020	17.68	23	17.78	17.25	997	22,229	4.49%	大買/鉅額交易
2020/03/18	326.3	19.14	8	19.06	19.05	318.3	20,736	1.53%	大買/鉅額交易
2020/03/17	85.3	19.54	25.7	19.51	19.45	59.6	19,882	0.30%
2020/03/16	55	20.46	32	20.20	20.10	23	18,962	0.12%
2020/03/13	25.3	20.35	28	20.60	21.15	-2.7	18,356	-0.01%
2020/03/12	140	21.67	28	21.78	21.80	112	17,142	0.65%	大買/鉅額交易
2020/03/11	6	22.81	3	22.80	22.65	3	16,380	0.02%
2020/03/10	11.8	22.39	15	22.38	22.60	-3.2	16,170	-0.02%
2020/03/09	175	22.52	10	22.75	22.70	165	15,642	1.05%	大買/鉅額交易
2020/03/06	13	23.30	1	23.30	23.25	12	15,037	0.08%
2020/03/05	7	23.55	0	0.00	23.55	7	14,724	0.05%
2020/03/04	7	23.39	0	23.55	23.50	7	14,668	0.05%
2020/03/03	0	0.00	51	23.50	23.50	-51	14,488	-0.35%
2020/03/02	172	23.25	0	0.00	23.20	172	14,264	1.21%	大買/鉅額交易
2020/02/27	13	23.68	5	23.70	23.70	8	14,559	0.05%
2020/02/26	4	23.78	0	0.00	23.90	4	14,324	0.03%
2020/02/25	4.1	23.85	8	23.91	24.00	-4	14,066	-0.03%
2020/02/24	6	24.07	0	0.00	24.10	6	13,918	0.04%
2020/02/21	1	24.50	0	0.00	24.40	1	13,810	0.01%
2020/02/20	1.6	24.54	37	24.51	24.50	-35.4	13,714	-0.26%
2020/02/19	10	24.50	12	24.55	24.60	-2	13,555	-0.01%
2020/02/18	12	24.40	7	24.36	24.40	5	13,428	0.04%
2020/02/13	4.4	24.01	1	24.10	24.10	3.4	13,349	0.03%
2020/02/12	2	24.00	0	0.00	24.00	2	13,399	0.01%
2020/02/11	1	24.10	0	0.00	24.10	1	13,312	0.01%
2020/02/06	7	24.06	7	24.08	24.15	0	13,448	0.00%
2020/02/05	3	23.82	1	23.80	23.80	2	13,457	0.01%
2020/02/04	8	23.53	1	23.65	23.55	7	13,309	0.05%
2020/02/03	5	23.45	41.3	23.06	23.45	-36.3	13,336	-0.27%
2020/01/31	7	23.71	4	23.71	23.60	3	13,143	0.02%
2020/01/30	34	23.66	8.2	23.65	23.50	25.8	12,848	0.20%
2020/01/20	10	24.45	33	24.42	24.55	-23	11,839	-0.19%
2020/01/17	10	24.25	23.1	24.10	24.35	-13.1	11,632	-0.11%
2020/01/16	2	24.00	2	23.98	24.00	0	11,577	0.00%
2020/01/15	0	0.00	3	23.97	24.00	-3	11,652	-0.03%
2020/01/14	6	24.00	1	24.00	24.00	5	11,648	0.04%
2020/01/13	2	23.70	87	23.70	23.90	-85	11,468	-0.74%
2020/01/10	0	0.00	9	23.55	23.60	-9	11,338	-0.08%
2020/01/09	3	23.40	1	23.40	23.50	2	11,236	0.02%
2020/01/08	24	23.26	55.2	23.39	23.25	-31.2	11,153	-0.28%
2020/01/07	6	23.58	1	23.55	23.55	5	10,817	0.05%
2020/01/03	0	0.00	1	23.80	23.85	-1	10,770	-0.01%
2020/01/02	10	23.68	0	0.00	23.70	10	10,775	0.09%
2019/12/31	10	23.74	0	0.00	23.70	10	10,678	0.09%
2019/12/30	4	23.84	0.9	23.95	23.95	3.1	10,638	0.03%
2019/12/27	1	23.80	1	23.85	23.95	0	10,620	0.00%
2019/12/26	3	23.75	129	23.82	23.85	-126	10,649	-1.18%	大賣/鉅額交易
2019/12/25	4	23.79	4	23.78	23.85	0	10,913	0.00%
2019/12/24	1	23.80	126	23.85	23.85	-125	11,117	-1.12%	大賣/鉅額交易
2019/12/23	1	23.80	479.2	23.82	23.95	-478.2	11,246	-4.25%	大賣/鉅額交易
2019/12/20	3	23.97	8.4	24.00	23.90	-5.4	11,508	-0.05%
2019/12/19	0	0.00	119.6	23.95	24.00	-119.6	11,463	-1.04%	大賣/鉅額交易
2019/12/18	8.6	23.80	30.2	23.69	23.90	-21.6	11,314	-0.19%
2019/12/17	10	23.45	6	23.49	23.60	4	11,273	0.04%
2019/12/16	19	23.20	0	0.00	23.20	19	11,028	0.17%
2019/12/13	3	23.30	7	23.22	23.30	-4	11,039	-0.04%
2019/12/12	0	0.00	6	23.11	23.10	-6	10,927	-0.05%
2019/12/11	1	23.00	0	0.00	22.95	1	10,866	0.01%
2019/12/09	0	0.00	0.1	23.00	23.00	-0.1	11,082	0.00%
2019/12/06	1	22.85	10	22.95	22.95	-9	11,363	-0.08%
2019/12/05	2	23.00	1	22.90	22.90	1	11,528	0.01%
2019/12/03	0	0.00	2.4	22.98	23.00	-2.4	11,580	-0.02%
2019/12/02	0	0.00	19.4	22.90	22.90	-19.4	11,616	-0.17%
2019/11/29	0	0.00	22.6	22.90	22.95	-22.6	11,612	-0.19%
2019/11/28	0	0.00	20	22.99	23.00	-20	11,593	-0.17%
2019/11/27	10	22.95	16.8	22.99	23.00	-6.8	11,783	-0.06%
2019/11/26	23	22.74	15	22.97	23.00	8	11,788	0.07%
2019/11/25	1	22.80	3	22.85	22.80	-2	10,965	-0.02%
2019/11/22	0.3	22.90	5.2	22.90	22.90	-4.9	11,170	-0.04%
2019/11/21	2	22.68	0	0.00	22.65	2	11,226	0.02%
2019/11/20	1.1	22.85	0	0.00	22.90	1.1	11,233	0.01%
2019/11/19	0	0.00	1.8	22.90	22.90	-1.8	11,302	-0.02%
2019/11/18	3	22.60	14.4	22.65	22.80	-11.4	11,331	-0.10%
2019/11/15	0	0.00	3	22.75	22.60	-3	11,356	-0.03%
2019/11/14	2	22.55	5	22.60	22.60	-3	11,438	-0.03%
2019/11/13	11	22.63	2	22.65	22.60	9	11,539	0.08%
2019/11/12	0	22.80	0	0.00	22.80	0	11,527	0.00%
2019/11/11	0	0.00	20.1	22.64	22.80	-20.1	11,606	-0.17%
2019/11/07	0	0.00	17	22.74	22.75	-17	12,405	-0.14%
2019/11/06	7	22.68	15	22.78	22.75	-8	12,798	-0.06%
2019/11/05	3.1	22.62	70	22.70	22.75	-67	12,933	-0.52%
2019/11/04	5	22.60	8.6	22.65	22.70	-3.6	13,020	-0.03%
2019/11/01	11	22.40	7	22.48	22.50	4	13,185	0.03%
2019/10/31	23	22.40	0.1	22.35	22.35	22.9	13,385	0.17%
2019/10/30	1	22.25	11	22.30	22.35	-10	13,344	-0.08%
2019/10/29	1	22.25	40	22.30	22.30	-39	13,517	-0.29%
2019/10/28	6	22.28	0	0.00	22.30	6	13,625	0.04%
2019/10/25	11	22.15	1	22.30	22.30	10	13,741	0.07%
2019/10/24	3	22.15	6	22.15	22.20	-3	13,792	-0.02%
2019/10/23	9	22.01	1	22.00	22.00	8	13,820	0.06%
2019/10/22	20	22.12	1	22.20	22.25	19	13,707	0.14%
2019/10/21	0	0.00	1.3	22.17	22.20	-1.3	13,680	-0.01%
2019/10/18	20	22.05	4	22.10	22.05	16	13,716	0.12%
2019/10/17	24	22.10	0	0.00	22.10	24	13,774	0.17%
2019/10/16	0	0.00	5	22.10	22.10	-5	13,738	-0.04%
2019/10/14	5	21.95	0	0.00	22.05	5	13,958	0.04%
2019/10/09	9	21.93	0	0.00	21.85	9	13,990	0.06%
2019/10/04	2	21.85	0	0.00	22.00	2	14,101	0.01%
2019/10/03	14.6	21.82	0	0.00	21.80	14.6	14,166	0.10%
2019/10/02	20	22.05	5	22.10	21.95	15	14,160	0.11%
2019/10/01	31	21.89	4	22.16	22.05	27	14,155	0.19%
2019/09/27	111	21.85	0	0.00	21.80	111	13,955	0.80%	大買/鉅額交易
2019/09/26	6	21.98	1	22.00	21.95	5	13,866	0.04%
2019/09/25	4	21.86	5	22.02	22.10	-1	13,860	-0.01%
2019/09/24	24	22.04	1	22.05	22.15	23	13,610	0.17%
2019/09/23	5	22.21	11.1	22.41	22.20	-6.1	13,511	-0.05%
2019/09/20	1	22.30	4	22.33	22.40	-3	13,608	-0.02%
2019/09/19	1	22.20	26	22.21	22.25	-25	13,402	-0.19%
2019/09/18	0	0.00	0.1	22.35	22.25	-0.1	13,475	0.00%
2019/09/17	2	22.10	0.6	22.25	22.20	1.4	13,455	0.01%
2019/09/16	17	22.08	0	0.00	22.10	17	13,651	0.12%
2019/09/12	16	22.04	0	0.00	22.00	16	13,649	0.12%
2019/09/11	8	21.99	0	22.10	22.00	8	13,909	0.06%
2019/09/10	11	21.90	32	21.90	22.00	-21	13,768	-0.15%
2019/09/09	16	21.55	12	21.61	21.65	4	13,534	0.03%
2019/09/06	21	21.45	4	21.45	21.55	17	13,409	0.13%
2019/09/05	35	21.40	1	21.50	21.50	34	13,401	0.25%
2019/09/04	44	21.30	2.1	21.45	21.45	42	13,652	0.31%
2019/09/03	5.4	21.39	0	0.00	21.35	5.4	13,704	0.04%
2019/09/02	2	21.45	0	0.00	21.50	2	13,908	0.01%
2019/08/30	21	21.32	5	21.46	21.50	16	14,109	0.11%
2019/08/29	11	21.25	0	0.00	21.20	11	14,016	0.08%
2019/08/28	7	21.25	0	0.00	21.20	7	14,105	0.05%
2019/08/27	4	21.14	0	0.00	21.25	4	14,236	0.03%
2019/08/26	4	21.21	0	0.00	21.20	4	14,353	0.03%
2019/08/23	10	21.45	3	21.47	21.45	7	14,436	0.05%
2019/08/22	30	21.25	12	21.35	21.35	18	14,497	0.12%
2019/08/21	6	21.19	2	21.15	21.15	4	14,802	0.03%
2019/08/20	21	21.34	0	0.00	21.30	21	14,756	0.14%
2019/08/19	0	0.00	2	21.35	21.35	-2	14,771	-0.01%
2019/08/16	52	21.21	11	21.14	21.25	41	14,775	0.28%
2019/08/15	2	21.08	1	21.20	21.15	1	14,743	0.01%
2019/08/14	2	21.20	21	21.20	21.20	-19	14,896	-0.13%
2019/08/13	5	21.22	1	21.15	21.15	4	14,958	0.03%
2019/08/12	10.2	21.50	19	21.40	21.55	-8.8	14,659	-0.06%
2019/08/08	0	0.00	17	22.76	22.80	-17	14,130	-0.12%
2019/08/07	18	22.72	9	22.77	22.70	9	13,781	0.07%
2019/08/06	8	22.83	35	22.70	22.80	-27	13,633	-0.20%
2019/08/05	15	23.00	98	22.98	23.00	-83	13,534	-0.61%
2019/08/02	7	22.86	6	22.90	22.95	1	13,376	0.01%
2019/08/01	5	23.14	0	0.00	23.10	5	13,283	0.04%
2019/07/31	3	23.13	16.9	23.26	23.40	-13.9	13,181	-0.11%
2019/07/30	1	23.15	6	23.21	23.25	-5	12,971	-0.04%
2019/07/29	0	0.00	7	23.10	23.10	-7	12,951	-0.05%
2019/07/26	3	23.10	10	23.10	23.10	-7	13,022	-0.05%
2019/07/25	7	23.06	0.1	23.10	23.15	6.9	13,305	0.05%
2019/07/24	0.4	23.00	10	23.10	23.10	-9.6	13,494	-0.07%
2019/07/23	0	0.00	6	23.11	23.10	-6	13,579	-0.04%
2019/07/22	1.9	23.10	3.8	23.14	23.10	-1.9	13,645	-0.01%
2019/07/19	2	23.00	1	23.05	23.10	1	13,669	0.01%
2019/07/18	0	0.00	7	23.05	23.05	-7	13,691	-0.05%
2019/07/17	1	22.95	50	22.96	23.10	-49	13,705	-0.36%
2019/07/16	0	0.00	3	22.98	23.00	-3	13,557	-0.02%
2019/07/15	1	22.95	2.1	22.97	22.90	-1.1	13,661	-0.01%
2019/07/11	0	0.00	5	22.89	22.90	-5	13,821	-0.04%
2019/07/10	0	0.00	30	22.79	22.85	-30	13,815	-0.22%
2019/07/09	2	22.73	0.4	22.75	22.70	1.6	13,823	0.01%
2019/07/05	0	0.00	100	22.85	22.85	-100	13,944	-0.72%
2019/07/03	2	22.68	2	22.80	22.75	0	14,147	0.00%
2019/07/02	1	22.65	0	0.00	22.80	1	14,214	0.01%
2019/07/01	10	22.78	1	22.80	22.75	9	14,227	0.06%
2019/06/28	0	0.00	1	22.85	22.80	-1	14,211	-0.01%
2019/06/27	0	0.00	1.5	22.78	22.75	-1.5	14,267	-0.01%
2019/06/26	2	22.70	6	22.73	22.70	-4	14,310	-0.03%
2019/06/25	4	22.70	9	22.70	22.70	-5	14,438	-0.03%
2019/06/24	5	22.50	11	22.50	22.70	-6	14,435	-0.04%
2019/06/21	0	0.00	27	22.61	22.50	-27	14,485	-0.19%
2019/06/20	10	22.60	19.6	22.60	22.70	-9.6	14,356	-0.07%
2019/06/19	1	22.50	1,527	22.60	22.70	-1,526	14,359	-10.63%	大賣/鉅額交易
2019/06/17	0	0.00	5.2	22.37	22.20	-5.2	14,261	-0.04%
2019/06/14	0	0.00	1	22.30	22.20	-1	14,344	-0.01%
2019/06/13	0	0.00	2.2	22.17	22.15	-2.2	14,388	-0.02%
2019/06/12	59.1	21.93	10	21.90	21.95	49.1	14,568	0.34%
2019/06/11	9.1	22.41	21	22.47	22.25	-11.9	14,295	-0.08%
2019/06/10	2	22.70	20.2	22.70	22.75	-18.2	14,171	-0.13%
2019/06/06	4.2	22.62	667	22.66	22.70	-662.8	14,044	-4.72%	大賣/鉅額交易
2019/06/05	1	22.55	4.4	22.57	22.50	-3.4	13,920	-0.02%
2019/06/04	1.2	22.50	11.8	22.53	22.60	-10.7	13,830	-0.08%
2019/06/03	29	22.30	7	22.38	22.35	22	13,739	0.16%
2019/05/31	2	22.23	11	22.43	22.60	-9	13,666	-0.07%
2019/05/30	1	22.40	25	22.37	22.45	-24	13,369	-0.18%
2019/05/29	0	0.00	36	22.25	22.30	-36	13,525	-0.27%
2019/05/28	0.9	22.20	7	22.13	22.20	-6.1	13,567	-0.04%
2019/05/27	0	0.00	6	22.13	22.15	-6	13,278	-0.05%
2019/05/24	0	0.00	6	22.10	22.10	-6	13,360	-0.04%
2019/05/23	12	21.91	1	21.90	21.90	11	13,387	0.08%
2019/05/22	2	21.93	3	21.83	21.95	-1	13,370	-0.01%
2019/05/21	0	0.00	39	22.09	22.20	-39	13,414	-0.29%
2019/05/20	2	21.90	26	21.87	21.85	-24	13,181	-0.18%
2019/05/17	1	21.60	4	21.69	21.55	-3	13,055	-0.02%
2019/05/16	0	0.00	1	21.50	21.50	-1	13,093	-0.01%
2019/05/15	0	0.00	5	21.50	21.50	-5	13,179	-0.04%
2019/05/14	1	21.30	1	21.40	21.40	0	13,298	0.00%
2019/05/13	0	0.00	3	21.60	21.50	-3	13,300	-0.02%
2019/05/10	4	21.65	9.4	21.80	21.60	-5.4	13,452	-0.04%
2019/05/09	1.5	21.77	10	21.75	21.70	-8.5	13,437	-0.06%
2019/05/07	0.1	21.95	2	21.98	21.95	-1.9	13,383	-0.01%
2019/05/06	9	21.78	3	21.78	21.80	6	13,447	0.04%
2019/05/03	5	21.99	23	22.02	22.00	-18	13,361	-0.13%
2019/05/02	11	22.09	5.1	22.08	22.00	5.9	13,187	0.04%
2019/04/30	1	21.90	34	21.99	22.05	-33	12,997	-0.25%
2019/04/29	7.1	21.81	92	21.76	21.90	-84.9	12,813	-0.66%
2019/04/26	0	0.00	1.5	21.57	21.60	-1.5	12,793	-0.01%
2019/04/25	0	0.00	28.1	21.53	21.60	-28.1	12,795	-0.22%
2019/04/24	5	21.45	4	21.46	21.50	1	12,837	0.01%
2019/04/23	1	21.30	3	21.30	21.40	-2	13,070	-0.02%
2019/04/22	4	21.36	0	0.00	21.35	4	13,112	0.03%
2019/04/19	0	0.00	16	21.40	21.55	-16	13,184	-0.12%
2019/04/18	4	21.26	13	21.27	21.35	-9	13,089	-0.07%
2019/04/16	2.5	21.32	2.1	21.30	21.30	0.5	13,163	0.00%
2019/04/15	2	21.30	2	21.33	21.30	0	13,179	0.00%
2019/04/12	2.2	21.26	4	21.30	21.30	-1.8	13,147	-0.01%
2019/04/11	3	21.30	1.6	21.30	21.30	1.4	13,060	0.01%
2019/04/09	0	0.00	5.5	21.25	21.25	-5.5	13,024	-0.04%
2019/04/08	0.6	21.20	1	21.20	21.15	-0.4	12,939	0.00%
2019/04/03	0	0.00	2	21.18	21.20	-2	12,791	-0.02%
2019/04/02	0	0.00	5	21.11	21.10	-5	12,674	-0.04%
2019/03/29	5.8	21.06	0.2	21.10	21.10	5.6	12,527	0.04%
2019/03/28	5	21.00	5	21.03	21.05	0	12,396	0.00%
2019/03/27	0	0.00	2	21.10	21.10	-2	12,282	-0.02%
2019/03/26	0	0.00	15	21.00	21.10	-15	12,412	-0.12%
2019/03/25	3	20.90	4	20.90	20.90	-1	12,408	-0.01%
2019/03/22	6	21.05	10	21.08	21.10	-4	12,398	-0.03%
2019/03/21	4	21.03	3	21.10	21.10	1	12,367	0.01%
2019/03/20	2	21.00	8	21.01	21.10	-6	12,349	-0.05%
2019/03/18	0	0.00	10	20.98	21.00	-10	12,225	-0.08%
2019/03/15	12	20.90	0	0.00	20.85	12	12,204	0.10%
2019/03/14	1	20.95	2	21.00	20.95	-1	12,020	-0.01%
2019/03/13	7	20.90	0	0.00	21.00	7	12,131	0.06%
2019/03/12	0	0.00	2	21.00	21.00	-2	12,198	-0.02%
2019/03/11	1	20.85	1	20.95	20.80	0	12,255	0.00%
2019/03/08	6	20.88	0	0.00	20.85	6	12,463	0.05%
2019/03/07	0	0.00	9	20.85	20.95	-9	13,755	-0.07%
2019/03/06	5	20.86	16	20.90	20.90	-11	13,759	-0.08%
2019/03/05	6	20.83	2	20.85	20.80	4	13,811	0.03%
2019/03/04	3	20.68	23	20.82	20.95	-20	13,833	-0.14%
2019/02/27	13	20.70	4	20.80	20.80	9	13,662	0.07%
2019/02/26	11	20.73	1	20.75	20.80	10	13,556	0.07%
2019/02/25	3	20.78	0.4	20.80	20.80	2.6	13,491	0.02%
2019/02/22	2	20.65	1	20.80	20.80	1	13,473	0.01%
2019/02/20	2	20.55	0	0.00	20.60	2	13,380	0.01%
2019/02/19	0	0.00	35	20.60	20.55	-35	13,330	-0.26%
2019/02/15	9	20.53	90	20.55	20.50	-81	13,282	-0.61%
2019/02/14	4	20.70	17.3	20.68	20.60	-13.3	13,277	-0.10%
2019/02/13	12	20.60	50	20.65	20.60	-38	13,139	-0.29%
2019/02/12	5	20.53	21	20.51	20.60	-16	12,983	-0.12%
2019/02/11	4	20.45	9	20.48	20.40	-5	13,010	-0.04%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/29	0	0.00	3	20.30	20.35	-3	12,803	-0.02%
2019/01/28	88	20.27	0.7	20.35	20.30	87.3	12,742	0.69%
2019/01/25	0	0.00	2	20.28	20.25	-2	12,709	-0.02%
2019/01/24	1	20.10	0	0.00	20.20	1	12,642	0.01%
2019/01/23	1	20.15	14.3	20.11	20.10	-13.3	12,812	-0.10%
2019/01/22	0	0.00	2	20.25	20.25	-2	12,967	-0.02%
2019/01/18	0	0.00	2	20.18	20.20	-2	12,918	-0.02%
2019/01/17	38	19.97	0	0.00	20.05	38	13,148	0.29%
2019/01/16	17	20.00	0	0.00	20.00	17	13,252	0.13%
2019/01/15	83	20.00	0.1	20.25	20.15	82.9	13,330	0.62%
2019/01/14	6	20.07	1	20.00	20.20	5	13,072	0.04%
2019/01/11	2	20.10	3	20.20	20.20	-1	13,167	-0.01%
2019/01/10	0	0.00	1.3	20.20	20.20	-1.3	13,134	-0.01%
2019/01/09	7	20.25	28.5	20.11	20.20	-21.5	13,208	-0.16%
2019/01/08	2	19.90	0	0.00	19.95	2	13,166	0.02%
2019/01/07	8.4	19.95	0	0.00	20.00	8.4	13,344	0.06%
2019/01/02	8	19.77	0	0.00	19.80	8	14,784	0.05%
2018/12/28	1	19.95	1	20.00	20.00	0	14,930	0.00%
2018/12/27	9	19.79	1	19.80	19.85	8	15,072	0.05%
2018/12/25	3	19.62	3	19.65	19.65	0	15,243	0.00%
2018/12/24	9	19.66	0	0.00	19.80	9	15,418	0.06%
2018/12/22	3	19.73	0	0.00	19.70	3	15,400	0.02%
2018/12/21	2	19.78	0	0.00	19.75	2	15,610	0.01%
2018/12/19	11	19.70	0	0.00	19.90	11	15,710	0.07%
2018/12/18	6	19.74	0	0.00	19.80	6	15,626	0.04%
2018/12/17	4	19.83	0	0.00	19.85	4	15,797	0.03%
2018/12/14	3	19.80	0	0.00	19.95	3	15,718	0.02%
2018/12/13	6	19.94	0	0.00	19.90	6	15,678	0.04%
2018/12/12	6	19.79	0	0.00	19.75	6	15,670	0.04%
2018/12/11	2	19.75	1	19.80	19.75	1	15,534	0.01%
2018/12/10	7	19.77	0	0.00	19.75	7	15,478	0.05%
2018/12/07	53	19.85	0	0.00	19.85	53	15,470	0.34%
2018/12/06	20.5	19.86	50.8	19.95	19.90	-30.3	15,479	-0.20%
2018/12/05	61	19.95	50.3	19.95	19.95	10.7	15,370	0.07%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/12/03	18	20.09	1	20.00	20.05	17	15,249	0.11%
2018/11/30	11	20.11	7	20.21	19.95	4	14,999	0.03%
2018/11/29	3	20.15	0	0.00	20.20	3	13,787	0.02%
2018/11/28	13	20.18	0	0.00	20.25	13	13,781	0.09%
2018/11/27	25	20.12	0	0.00	20.35	25	13,689	0.18%
2018/11/26	62.9	20.43	10	20.25	20.20	52.9	13,754	0.38%
2018/11/23	3	20.27	10	20.25	20.30	-7	13,674	-0.05%
2018/11/22	6	20.28	0	0.00	20.35	6	13,672	0.04%
2018/11/21	3	20.27	2	20.30	20.35	1	13,660	0.01%
2018/11/20	0	0.00	111	20.40	20.40	-111	13,651	-0.81%	大賣/鉅額交易
2018/11/19	1	20.45	0	0.00	20.45	1	13,610	0.01%
2018/11/16	100	20.40	3	20.42	20.40	97	13,653	0.71%
2018/11/15	11	20.29	100	20.20	20.30	-89	13,690	-0.65%
2018/11/14	102	20.15	4	20.38	20.40	98	13,744	0.71%	大買/
2018/11/13	32	19.92	0.1	20.15	20.00	32	13,770	0.23%
2018/11/12	1	20.10	100	20.20	20.20	-99	13,651	-0.73%
2018/11/09	2.1	20.20	1	20.15	20.25	1.1	13,745	0.01%
2018/11/08	20	20.25	20	20.20	20.30	0	13,805	0.00%
2018/11/07	0	0.00	8	19.98	20.00	-8	13,680	-0.06%
2018/11/06	15	19.75	13	19.82	19.85	2	13,744	0.01%
2018/11/05	112	19.60	6	19.75	19.75	106	14,503	0.73%	大買/鉅額交易
2018/11/02	0	0.00	116	19.47	19.65	-116	15,174	-0.76%	大賣/鉅額交易
2018/11/01	108	19.45	0	0.00	19.40	108	15,487	0.70%	大買/鉅額交易
2018/10/31	5	19.53	23	19.53	19.55	-18	15,679	-0.11%
2018/10/30	1	19.30	26	19.37	19.40	-25	15,741	-0.16%
2018/10/29	5	19.40	0	0.00	19.40	5	15,706	0.03%
2018/10/26	6	19.45	24.2	19.37	19.50	-18.2	15,824	-0.11%
2018/10/25	20	19.28	244	19.30	19.40	-224	15,814	-1.42%	大賣/鉅額交易
2018/10/24	20	19.41	22	19.35	19.50	-2	15,712	-0.01%
2018/10/23	63	19.68	5	19.60	19.60	58	15,663	0.37%
2018/10/22	4	19.70	0	0.00	19.90	4	15,776	0.03%
2018/10/19	1	19.70	29.8	19.75	19.85	-28.8	15,905	-0.18%
2018/10/18	5	19.75	4	19.75	19.80	1	15,881	0.01%
2018/10/17	10	19.80	1	19.90	19.75	9	15,910	0.06%
2018/10/16	139	19.83	5	19.75	19.80	134	15,759	0.85%	大買/鉅額交易
2018/10/15	51.1	19.90	20	19.85	19.80	31.1	15,581	0.20%
2018/10/12	38	19.86	5	19.84	20.10	33	15,337	0.22%
2018/10/11	51	20.05	242	20.12	19.95	-191	14,895	-1.28%	大賣/鉅額交易
2018/10/09	14	20.54	8	20.57	20.60	6	13,961	0.04%
2018/10/08	2	20.55	37	20.50	20.50	-35	13,803	-0.25%
2018/10/05	26	20.40	115	20.46	20.40	-89	13,606	-0.65%	大賣/
2018/10/04	12.2	20.50	31	20.50	20.50	-18.8	13,384	-0.14%
2018/10/03	23.7	20.58	3	20.55	20.55	20.7	13,224	0.16%
2018/10/02	59	20.69	339	20.65	20.60	-280	13,181	-2.12%	大賣/鉅額交易
2018/10/01	4.8	20.85	3.6	20.85	20.85	1.2	13,018	0.01%
2018/09/28	106	20.80	10	20.85	20.80	96	13,046	0.74%	大買/
2018/09/27	57.8	20.76	1	20.95	20.95	56.8	12,889	0.44%
2018/09/26	674	20.79	1	20.85	20.80	673	12,705	5.30%	大買/鉅額交易
2018/09/25	1,345	20.70	2	20.70	20.80	1,343	12,703	10.57%	大買/鉅額交易
2018/09/21	302	20.70	1	20.70	20.70	301	12,669	2.38%	大買/鉅額交易
2018/09/20	17	20.59	3.2	20.62	20.60	13.8	12,513	0.11%
2018/09/19	1.9	20.55	0.1	20.60	20.55	1.8	12,606	0.01%
2018/09/18	52	20.40	0	0.00	20.40	52	12,690	0.41%
2018/09/17	8.3	20.40	0	0.00	20.40	8.3	12,752	0.06%
2018/09/14	50	20.55	0	0.00	20.45	50	12,890	0.39%
2018/09/13	0	0.00	10	20.50	20.55	-10	13,007	-0.08%
2018/09/12	0.3	20.50	0	0.00	20.40	0.3	13,026	0.00%
2018/09/11	14	20.35	7	20.40	20.40	7	13,095	0.05%
2018/09/10	0	0.00	6	20.33	20.35	-6	13,387	-0.04%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/05	15	20.40	0	0.00	20.35	15	13,747	0.11%
2018/09/04	94	20.40	40	20.40	20.45	54	13,715	0.39%
2018/09/03	6	20.45	0	0.00	20.50	6	13,686	0.04%
2018/08/31	7	20.40	47	20.50	20.55	-40	13,770	-0.29%
2018/08/30	1	20.40	12	20.50	20.40	-11	13,775	-0.08%
2018/08/29	0	0.00	0.2	20.50	20.50	-0.2	13,910	0.00%
2018/08/28	3	20.40	20	20.40	20.45	-17	13,931	-0.12%
2018/08/27	14	20.44	10	20.40	20.35	4	13,980	0.03%
2018/08/24	1	20.40	0	0.00	20.50	1	14,136	0.01%
2018/08/23	6	20.44	0	0.00	20.55	6	15,122	0.04%
2018/08/22	0	0.00	28	20.59	20.50	-28	15,393	-0.18%
2018/08/21	1	20.40	1	20.45	20.45	0	15,264	0.00%
2018/08/20	21	20.26	0	0.00	20.35	21	15,243	0.14%
2018/08/17	81.3	20.24	1	20.30	20.25	80.3	15,218	0.53%
2018/08/16	107	20.15	11	20.10	20.15	96	15,237	0.63%	大買/
2018/08/15	8	20.23	103	20.30	20.20	-95	15,188	-0.63%	大賣/
2018/08/14	15	20.33	3	20.35	20.35	12	15,051	0.08%
2018/08/13	20.5	20.41	20	20.35	20.40	0.5	15,029	0.00%
2018/08/10	26.2	20.45	33	20.50	20.50	-6.8	14,979	-0.05%
2018/08/09	48	21.35	6	21.36	21.35	42	14,262	0.29%
2018/08/08	60	21.25	17	21.29	21.30	43	13,596	0.32%
2018/08/07	34	21.25	2	21.25	21.25	32	13,425	0.24%
2018/08/06	26	21.13	14.4	21.18	21.20	11.6	13,258	0.09%
2018/08/03	26	20.96	3	21.00	21.05	23	13,145	0.17%
2018/08/02	4	21.03	0.7	21.00	20.95	3.3	13,076	0.03%
2018/08/01	1	21.00	3	21.05	21.05	-2	12,969	-0.02%
2018/07/31	2	21.00	7.1	21.02	21.05	-5.1	12,901	-0.04%
2018/07/30	18.9	21.00	1	20.95	21.00	17.9	12,737	0.14%
2018/07/27	0	0.00	3	20.97	21.00	-3	12,644	-0.02%
2018/07/26	4	20.80	0.1	20.90	20.90	3.9	12,461	0.03%
2018/07/25	39	20.84	0	0.00	20.80	39	12,412	0.31%
2018/07/24	1	20.75	9	20.80	20.85	-8	12,438	-0.06%
2018/07/23	3	20.72	10	20.72	20.75	-7	12,613	-0.06%
2018/07/20	3	20.65	70	20.65	20.70	-67	12,632	-0.53%
2018/07/18	2	20.70	14	20.70	20.75	-12	12,722	-0.09%
2018/07/17	2	20.65	52	20.61	20.60	-50	12,746	-0.39%
2018/07/16	0	0.00	16	20.65	20.60	-16	12,769	-0.13%
2018/07/13	20	20.59	17	20.61	20.65	3	12,872	0.02%
2018/07/12	2	20.50	1	20.55	20.60	1	12,895	0.01%
2018/07/11	6	20.50	11	20.45	20.40	-5	12,950	-0.04%
2018/07/10	20	20.45	0	0.00	20.50	20	12,983	0.15%
2018/07/09	0	0.00	10	20.43	20.35	-10	13,016	-0.08%
2018/07/06	21	20.20	11	20.23	20.25	10	13,005	0.08%
2018/07/05	3	20.23	10	20.35	20.20	-7	12,962	-0.05%
2018/07/04	2	20.25	1	20.35	20.30	1	13,016	0.01%
2018/07/03	2	20.25	10	20.30	20.20	-8	13,139	-0.06%
2018/07/02	16	20.34	0	0.00	20.30	16	13,109	0.12%
2018/06/29	0	0.00	2	20.50	20.60	-2	13,082	-0.02%
2018/06/28	112.6	20.35	143	20.26	20.35	-30.4	12,928	-0.24%	大買/大賣/
2018/06/27	8	20.38	1	20.35	20.35	7	12,830	0.05%
2018/06/26	61	20.36	1	20.45	20.35	60	12,851	0.47%
2018/06/25	18	20.49	0	0.00	20.45	18	12,814	0.14%
2018/06/22	0	0.00	4.3	20.62	20.65	-4.3	12,807	-0.03%
2018/06/21	13	20.51	0	0.00	20.50	13	12,710	0.10%
2018/06/20	10	20.40	12	20.55	20.50	-2	12,782	-0.02%
2018/06/19	9	20.46	0	0.00	20.40	9	12,743	0.07%
2018/06/15	15	20.74	2.8	20.75	20.70	12.2	12,463	0.10%
2018/06/14	5	20.75	0	0.00	20.70	5	12,164	0.04%
2018/06/13	4	20.90	1	20.90	20.90	3	12,149	0.02%
2018/06/12	0	0.00	7	21.00	20.90	-7	12,537	-0.06%
2018/06/11	0	0.00	5.3	21.05	21.10	-5.3	12,523	-0.04%
2018/06/08	1	20.95	8.3	21.01	21.05	-7.3	12,609	-0.06%
2018/06/07	1	21.00	5.1	21.02	21.10	-4.1	12,728	-0.03%
2018/06/06	0	0.00	14	20.93	21.00	-14	12,734	-0.11%
2018/06/05	2	20.83	2	20.83	20.90	0	12,607	0.00%
2018/06/04	0	0.00	70	20.84	20.85	-70	12,524	-0.56%
2018/06/01	13	20.69	13.1	20.65	20.75	-0.1	12,550	0.00%
2018/05/31	48	20.45	1	20.65	20.35	47	12,429	0.38%
2018/05/30	62	20.63	0	0.00	20.55	62	11,583	0.54%
2018/05/29	11	20.85	4	20.85	20.95	7	11,488	0.06%
2018/05/28	0	0.00	16.9	20.90	20.95	-16.9	11,623	-0.15%
2018/05/25	0	0.00	3	20.80	20.85	-3	11,844	-0.03%
2018/05/24	0	0.00	3	20.73	20.75	-3	11,927	-0.03%
2018/05/23	12	20.65	0	0.00	20.60	12	12,047	0.10%
2018/05/21	20	20.75	5	20.75	20.80	15	12,281	0.12%
2018/05/18	1	20.60	52	20.65	20.80	-51	12,497	-0.41%
2018/05/17	51	20.65	5	20.79	20.65	46	12,745	0.36%
2018/05/16	0	0.00	1	20.70	20.65	-1	12,786	-0.01%
2018/05/15	2	20.60	0.3	20.65	20.55	1.7	13,080	0.01%
2018/05/14	2	20.60	12	20.61	20.70	-10	13,806	-0.07%
2018/05/11	1	20.50	208	20.52	20.60	-207	13,895	-1.49%	大賣/鉅額交易
2018/05/09	5	20.33	0.1	20.35	20.30	4.9	13,841	0.04%
2018/05/08	5	20.30	2	20.35	20.35	3	13,913	0.02%
2018/05/07	17	20.30	0	0.00	20.30	17	13,992	0.12%
2018/05/04	3	20.35	4	20.35	20.30	-1	13,988	-0.01%
2018/05/03	6	20.45	24	20.45	20.40	-18	13,969	-0.13%
2018/05/02	3	20.35	3	20.45	20.45	0	14,052	0.00%
2018/04/30	3	20.42	52	20.36	20.40	-49	14,058	-0.35%
2018/04/27	154	20.34	27.6	20.39	20.45	126.4	14,028	0.90%	大買/鉅額交易
2018/04/26	10	20.50	113	20.50	20.50	-103	13,954	-0.74%	大賣/鉅額交易
2018/04/25	5.6	20.41	1.1	20.50	20.50	4.5	13,979	0.03%
2018/04/24	0	0.00	12	20.49	20.50	-12	14,070	-0.09%
2018/04/23	0	0.00	3.5	20.44	20.50	-3.5	14,225	-0.02%
2018/04/19	0	0.00	18	20.30	20.40	-18	14,392	-0.13%
2018/04/18	0	0.00	0.7	20.25	20.25	-0.7	14,412	0.00%
2018/04/17	5	20.20	10	20.20	20.25	-5	14,531	-0.03%
2018/04/16	0	0.00	1	20.25	20.25	-1	14,616	-0.01%
2018/04/13	3	20.35	0	0.00	20.30	3	14,736	0.02%
2018/04/12	0	0.00	3	20.30	20.35	-3	14,991	-0.02%
2018/04/11	5	20.30	1	20.30	20.30	4	15,149	0.03%
2018/04/10	1	20.20	2	20.25	20.30	-1	15,179	-0.01%
2018/04/09	100	20.25	6	20.21	20.20	94	15,205	0.62%
2018/04/03	0	0.00	98	20.20	20.20	-98	15,129	-0.65%
2018/04/02	2	20.30	0	0.00	20.25	2	15,180	0.01%
2018/03/31	11	20.30	20	20.25	20.30	-9	15,155	-0.06%
2018/03/30	0	0.00	7	20.21	20.25	-7	15,169	-0.05%
2018/03/29	0	0.00	1.8	20.22	20.25	-1.8	15,097	-0.01%
2018/03/28	5	20.20	0	0.00	20.20	5	14,917	0.03%
2018/03/27	0	0.00	2	20.15	20.20	-2	14,848	-0.01%
2018/03/26	0	0.00	0.5	20.10	20.05	-0.5	14,743	0.00%
2018/03/23	1	20.05	0	0.00	20.05	1	14,680	0.01%
2018/03/21	3	20.13	0	0.00	20.10	3	14,523	0.02%
2018/03/20	2	20.10	0	0.00	20.10	2	14,697	0.01%
2018/03/19	1	20.15	0	0.00	20.20	1	14,759	0.01%
2018/03/16	5	20.10	2	20.18	20.15	3	14,755	0.02%
2018/03/15	1	20.05	8.8	20.10	20.05	-7.8	14,458	-0.05%
2018/03/14	3	20.15	1	20.15	20.15	2	14,458	0.01%
2018/03/13	1	20.15	9	20.13	20.15	-8	14,528	-0.06%
2018/03/12	3	20.00	50	19.99	20.05	-47	14,424	-0.33%
2018/03/09	2	19.95	33	19.95	20.00	-31	14,647	-0.21%
2018/03/07	3	19.98	72	19.95	19.85	-69	14,827	-0.47%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	13.6	19.81	0	0.00	19.80	13.6	15,202	0.09%
2018/03/02	10	19.77	10.2	19.80	19.80	-0.2	15,164	0.00%
2018/03/01	12	20.02	10	20.00	19.95	2	15,094	0.01%
2018/02/27	13	20.14	17	20.11	20.00	-4	15,014	-0.03%
2018/02/26	0	0.00	142	20.06	20.10	-142	14,821	-0.96%	大賣/鉅額交易
2018/02/23	120	20.00	2.3	19.98	19.90	117.7	14,730	0.80%	大買/鉅額交易
2018/02/22	13	19.78	0	0.00	19.85	13	14,828	0.09%
2018/02/21	15	19.65	1	19.75	19.75	14	14,934	0.09%
2018/02/12	18	19.48	0	0.00	19.45	18	14,828	0.12%
2018/02/09	13.4	19.47	20	19.50	19.45	-6.6	14,731	-0.04%
2018/02/08	6	19.65	4	19.70	19.70	2	14,738	0.01%
2018/02/07	38	19.75	0	0.00	19.65	38	14,846	0.26%
2018/02/06	23	19.64	163	19.73	19.50	-140	14,673	-0.95%	大賣/鉅額交易
2018/02/05	2	19.95	128	20.10	20.10	-126	13,880	-0.91%	大賣/鉅額交易
2018/02/02	3	20.05	18	20.15	20.15	-15	13,758	-0.11%
2018/02/01	1	20.15	0	20.15	20.15	1	13,744	0.01%
2018/01/31	7	20.01	2	20.15	20.15	5	13,795	0.04%
2018/01/30	2	20.10	90	20.15	20.05	-88	13,776	-0.64%
2018/01/29	10	20.10	1	20.20	20.20	9	13,903	0.06%
2018/01/26	36.3	20.08	12	20.08	20.05	24.3	14,056	0.17%
2018/01/25	2	20.10	8	20.02	20.10	-6	14,021	-0.04%
2018/01/24	0	0.00	7	19.93	20.00	-7	14,001	-0.05%
2018/01/23	0	0.00	20	19.95	20.00	-20	14,034	-0.14%
2018/01/22	1	20.00	3	20.00	20.00	-2	14,205	-0.01%
2018/01/19	14	20.01	48.3	20.00	20.05	-34.3	14,874	-0.23%
2018/01/18	103.5	20.05	4	20.05	20.05	99.5	15,315	0.65%	大買/
2018/01/17	43	20.05	108	19.96	20.05	-65	15,281	-0.43%	大賣/
2018/01/16	4	19.99	9	19.99	20.00	-5	15,215	-0.03%
2018/01/15	0	0.00	3	19.92	20.00	-3	15,109	-0.02%
2018/01/12	8	19.84	8	19.84	19.85	0	15,158	0.00%
2018/01/11	8.5	19.80	2.1	19.80	19.85	6.4	15,111	0.04%
2018/01/10	32	19.83	22	19.80	19.85	10	15,259	0.07%
2018/01/09	32	19.85	0.1	19.85	19.85	31.9	15,173	0.21%
2018/01/08	1	19.85	6	19.82	19.85	-5	15,307	-0.03%
2018/01/05	5	19.70	1	19.60	19.70	4	15,164	0.03%
2018/01/04	48.4	19.55	6.2	19.60	19.60	42.3	15,330	0.28%
2018/01/03	4	19.55	201	19.55	19.55	-197	15,580	-1.26%	大賣/鉅額交易
2018/01/02	31	19.53	6	19.50	19.55	25	15,625	0.16%