第一金 (2892)-玉山-嘉義券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

第一金 (2892)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/11/22	1	27.55	6	27.65	27.65	-5	17,750	-0.03%
2024/11/21	3.1	27.33	0.2	27.55	27.60	2.9	17,667	0.02%
2024/11/20	0.9	27.80	5.1	27.84	27.60	-4.2	17,502	-0.02%
2024/11/19	1	27.80	276.6	27.95	27.95	-275.6	17,178	-1.60%	大賣/鉅額交易
2024/11/18	0.1	27.35	47.1	27.56	27.65	-47	16,318	-0.29%
2024/11/15	0	27.10	116.2	27.20	27.30	-116.2	15,690	-0.74%	大賣/鉅額交易
2024/11/14	62.8	26.35	1.2	26.55	26.20	61.6	15,041	0.41%
2024/11/13	22.7	26.43	4	26.70	26.60	18.7	14,887	0.13%
2024/11/12	34.6	26.55	6	26.62	26.50	28.6	14,595	0.20%
2024/11/11	45.3	26.75	17.5	26.75	26.75	27.8	14,234	0.20%
2024/11/08	38.3	26.81	0	0.00	26.80	38.3	14,328	0.27%
2024/11/07	53.9	26.85	0	0.00	26.80	53.9	14,622	0.37%
2024/11/06	23.2	26.92	1	26.95	26.90	22.2	15,006	0.15%
2024/11/05	6.4	27.01	0.1	27.05	27.10	6.3	15,478	0.04%
2024/11/04	0.4	27.10	0	0.00	27.10	0.4	15,955	0.00%
2024/11/01	16.3	26.80	0	0.00	27.00	16.3	16,582	0.10%
2024/10/30	27.1	26.98	1	27.05	27.15	26.1	16,516	0.16%
2024/10/29	67.7	26.98	1.3	26.96	27.10	66.4	16,598	0.40%
2024/10/28	0.1	27.26	0	0.00	27.35	0.1	16,654	0.00%
2024/10/25	2	27.25	3.2	27.25	27.35	-1.1	16,774	-0.01%
2024/10/24	16.1	27.05	1.3	27.20	27.25	14.9	17,001	0.09%
2024/10/23	13.3	27.16	10	27.15	27.15	3.3	17,176	0.02%
2024/10/22	19	27.37	6	27.37	27.50	13	17,223	0.08%
2024/10/21	259.1	27.39	1	27.40	27.25	258.1	17,241	1.50%	大買/鉅額交易
2024/10/18	2	27.40	11.4	27.52	27.60	-9.3	17,317	-0.05%
2024/10/17	0.1	27.13	2	27.10	27.15	-1.9	17,415	-0.01%
2024/10/16	8.7	27.03	9.1	27.01	27.05	-0.4	17,461	0.00%
2024/10/15	5.5	27.13	16	27.26	27.35	-10.5	17,420	-0.06%
2024/10/14	3.3	26.97	0.8	26.95	26.90	2.4	17,329	0.01%
2024/10/11	13.3	26.90	31.4	26.95	26.85	-18.1	17,427	-0.10%
2024/10/09	19.7	26.87	0.3	26.90	26.80	19.4	17,567	0.11%
2024/10/08	17.3	26.85	0	0.00	26.95	17.3	17,498	0.10%
2024/10/07	5.6	27.10	1	27.00	27.05	4.6	17,399	0.03%
2024/10/04	7.9	27.08	0	0.00	27.20	7.9	17,263	0.05%
2024/10/01	2.4	27.30	1.9	27.28	27.25	0.5	17,047	0.00%
2024/09/30	4.5	27.59	167.8	27.70	27.40	-163.3	17,127	-0.95%	大賣/鉅額交易
2024/09/27	1.2	27.71	0	27.80	27.80	1.2	17,158	0.01%
2024/09/26	1.5	27.75	3.1	27.78	27.80	-1.6	17,137	-0.01%
2024/09/25	1.1	27.64	1.2	27.64	27.70	-0.1	17,052	0.00%
2024/09/24	1	27.30	1.2	27.35	27.55	-0.2	17,032	0.00%
2024/09/23	4	27.28	2	27.30	27.35	2	17,044	0.01%
2024/09/20	1	27.40	2.4	27.39	27.30	-1.3	17,054	-0.01%
2024/09/19	3.3	27.19	1	27.15	27.20	2.2	16,754	0.01%
2024/09/18	6.2	27.22	0.1	27.30	27.15	6.2	16,790	0.04%
2024/09/16	4.1	27.27	2.5	27.31	27.35	1.6	17,042	0.01%
2024/09/13	2.5	27.26	0.5	27.30	27.25	2	17,124	0.01%
2024/09/12	0	27.30	0	0.00	27.40	0	17,232	0.00%
2024/09/11	2.2	27.20	0	0.00	27.00	2.2	17,138	0.01%
2024/09/10	0.4	27.16	6	27.20	27.30	-5.6	17,075	-0.03%
2024/09/09	4.4	26.78	26	27.00	26.95	-21.6	16,874	-0.13%
2024/09/06	2.6	26.79	0	0.00	27.05	2.6	16,808	0.02%
2024/09/05	6	26.88	0.1	26.90	26.85	6	16,817	0.04%
2024/09/04	14.4	26.67	0	26.80	26.70	14.4	16,875	0.09%
2024/09/03	3.5	27.06	0	0.00	26.95	3.5	16,686	0.02%
2024/09/02	19.2	27.16	0.8	27.35	27.20	18.4	16,748	0.11%
2024/08/30	5.1	27.09	0	0.00	27.25	5.1	16,856	0.03%
2024/08/29	52.8	27.07	0	0.00	27.05	52.8	16,741	0.32%
2024/08/28	54.1	27.06	23.8	27.15	27.20	30.3	16,786	0.18%
2024/08/27	1.8	27.24	0	0.00	27.15	1.8	17,616	0.01%
2024/08/26	10.1	27.50	49	27.38	27.45	-38.9	17,847	-0.22%
2024/08/23	0.2	27.18	15	27.18	27.10	-14.8	18,180	-0.08%
2024/08/22	1.2	27.16	1.6	27.19	27.25	-0.4	18,239	0.00%
2024/08/21	1.1	27.01	10	27.18	27.20	-8.9	18,507	-0.05%
2024/08/20	21	26.95	3	27.05	27.15	18	18,753	0.10%
2024/08/19	24.1	26.85	3.8	26.90	26.85	20.4	19,222	0.11%
2024/08/16	0.1	26.95	2	26.90	26.85	-1.9	19,506	-0.01%
2024/08/15	23.3	26.70	0	0.00	26.55	23.3	19,929	0.12%
2024/08/14	1.1	26.95	2.4	27.01	27.00	-1.3	20,630	-0.01%
2024/08/13	18.9	26.91	0	0.00	26.80	18.9	21,049	0.09%
2024/08/12	20.6	27.02	0.1	27.30	27.00	20.4	21,062	0.10%
2024/08/09	44.1	26.94	7.7	26.93	26.85	36.4	21,000	0.17%
2024/08/08	87.6	26.54	8	26.60	26.40	79.6	20,644	0.39%
2024/08/07	89	28.15	24	28.39	28.25	65	20,144	0.32%
2024/08/06	111.1	28.28	160	28.39	28.20	-48.9	19,803	-0.25%	大買/大賣/
2024/08/05	103.4	27.88	17	28.08	28.05	86.4	19,387	0.45%	大買/
2024/08/02	6	28.98	7.3	29.12	29.10	-1.3	18,926	-0.01%
2024/08/01	0	0.00	11	29.40	29.45	-11	18,749	-0.06%
2024/07/31	1.3	29.38	38	29.44	29.35	-36.7	18,893	-0.19%
2024/07/30	3	29.22	0.1	29.20	29.35	3	18,731	0.02%
2024/07/29	6.1	29.48	13.8	29.48	29.50	-7.7	18,681	-0.04%
2024/07/26	0.1	29.29	230	29.28	29.30	-229.9	18,481	-1.24%	大賣/鉅額交易
2024/07/23	1	29.10	42.3	29.25	29.30	-41.3	18,502	-0.22%
2024/07/22	5.9	28.87	142	28.80	29.00	-136.2	18,451	-0.74%	大賣/鉅額交易
2024/07/19	5.1	28.84	11	29.14	29.15	-5.9	18,409	-0.03%
2024/07/18	80	28.85	35	29.25	29.40	45	18,229	0.25%
2024/07/17	0.1	28.95	4.7	28.91	29.00	-4.6	17,927	-0.03%
2024/07/16	0	0.00	9.1	29.04	29.00	-9.1	17,916	-0.05%
2024/07/15	5.3	28.90	19.3	28.92	29.00	-14	18,134	-0.08%
2024/07/12	101.5	28.81	18.2	28.85	28.90	83.3	18,097	0.46%	大買/
2024/07/11	13.1	28.80	25	28.85	28.85	-11.9	18,034	-0.07%
2024/07/10	9.5	28.70	22.4	28.67	28.75	-13	18,260	-0.07%
2024/07/09	253.1	28.60	64	28.65	28.65	189.1	18,170	1.04%	大買/鉅額交易
2024/07/08	0	0.00	7.1	28.67	28.65	-7.1	18,107	-0.04%
2024/07/05	2.3	28.57	2.2	28.58	28.60	0.1	18,089	0.00%
2024/07/04	6.1	28.45	4.2	28.54	28.60	1.9	18,172	0.01%
2024/07/03	5.4	28.27	47.1	28.30	28.45	-41.8	18,068	-0.23%
2024/07/02	2	27.94	1	28.00	28.00	1	17,911	0.01%
2024/07/01	0.7	28.05	25.2	28.02	28.00	-24.5	18,108	-0.14%
2024/06/28	0	0.00	0	28.00	28.10	0	18,137	0.00%
2024/06/27	5.3	27.87	14.3	27.87	28.00	-9	18,052	-0.05%
2024/06/26	14.2	27.97	11.2	27.95	28.00	2.9	18,086	0.02%
2024/06/25	0.1	28.19	2.5	28.19	28.20	-2.4	18,086	-0.01%
2024/06/24	7	27.96	0.1	27.91	28.15	6.9	18,037	0.04%
2024/06/21	3	28.02	2.2	28.05	28.00	0.8	17,998	0.00%
2024/06/20	23.2	28.02	7.2	28.09	28.10	16	17,764	0.09%
2024/06/19	1	28.10	10.4	28.14	28.10	-9.4	17,778	-0.05%
2024/06/18	3	28.00	5.1	28.05	28.10	-2.1	17,832	-0.01%
2024/06/17	2	28.05	5.1	28.00	27.95	-3.1	17,950	-0.02%
2024/06/14	30.3	27.80	4.1	27.90	27.95	26.2	17,971	0.15%
2024/06/13	1.1	27.89	0	27.90	27.80	1.1	18,027	0.01%
2024/06/12	2	27.75	0	0.00	27.70	2	18,487	0.01%
2024/06/11	4.4	27.88	0.7	27.91	27.80	3.7	18,774	0.02%
2024/06/07	12	27.69	473.3	27.85	27.80	-461.3	18,801	-2.45%	大賣/鉅額交易
2024/06/06	42	27.54	0	0.00	27.50	42	18,763	0.22%
2024/06/05	6.4	27.54	18.1	27.56	27.45	-11.7	18,680	-0.06%
2024/06/04	11.1	27.46	4	27.45	27.45	7	18,695	0.04%
2024/06/03	2.4	27.58	0	0.00	27.55	2.4	18,652	0.01%
2024/05/31	17.2	27.50	0.5	27.65	27.50	16.6	18,618	0.09%
2024/05/30	162	27.45	1.1	27.36	27.30	160.9	17,908	0.90%	大買/鉅額交易
2024/05/29	45.9	27.76	207	27.85	27.60	-161.1	17,838	-0.90%	大賣/鉅額交易
2024/05/28	31	28.13	0	0.00	28.05	31	17,463	0.18%
2024/05/27	98.1	28.09	3.5	28.24	28.30	94.6	17,715	0.53%
2024/05/24	38.9	28.24	0	0.00	28.20	38.9	17,476	0.22%
2024/05/23	3	28.27	0.2	28.20	28.95	2.8	17,302	0.02%
2024/05/22	1.3	28.17	4.1	28.24	28.50	-2.8	16,734	-0.02%
2024/05/21	109	28.45	0	28.40	28.35	109	16,388	0.67%	大買/鉅額交易
2024/05/20	12.8	28.61	142.8	28.82	28.90	-130	15,840	-0.82%	大賣/鉅額交易
2024/05/17	101	28.05	22.8	27.97	28.05	78.2	14,951	0.52%	大買/
2024/05/16	1	27.80	21	27.75	27.75	-20	14,519	-0.14%
2024/05/15	4.9	27.54	22	27.63	27.60	-17.1	14,407	-0.12%
2024/05/14	65	27.46	1	27.40	27.40	64	14,495	0.44%
2024/05/13	10.3	27.66	5	27.65	27.80	5.3	14,403	0.04%
2024/05/10	6.8	27.86	7	27.90	27.90	-0.2	14,308	0.00%
2024/05/09	1.6	27.78	1.4	27.79	27.75	0.3	14,213	0.00%
2024/05/08	0	0.00	22	27.85	28.00	-22	14,187	-0.16%
2024/05/07	4.3	27.85	2	27.80	27.80	2.3	14,080	0.02%
2024/05/06	7.3	27.83	16.7	27.80	27.90	-9.3	14,004	-0.07%
2024/05/03	1.5	27.51	34.9	27.46	27.40	-33.5	13,683	-0.24%
2024/05/02	0	27.45	0	0.00	27.35	0	13,648	0.00%
2024/04/30	5.2	27.40	1	27.50	27.35	4.2	13,538	0.03%
2024/04/29	2	27.50	4.1	27.29	27.50	-2.1	13,486	-0.02%
2024/04/26	3.1	26.92	0	0.00	26.95	3.1	13,225	0.02%
2024/04/25	16.4	26.98	1	26.95	26.90	15.4	13,260	0.12%
2024/04/24	0.6	27.18	0	27.25	27.20	0.5	13,199	0.00%
2024/04/23	6	27.04	19.5	27.05	27.15	-13.5	13,552	-0.10%
2024/04/22	0	0.00	5.7	27.07	27.10	-5.7	13,709	-0.04%
2024/04/19	43.1	26.61	7	26.88	26.65	36.1	13,683	0.26%
2024/04/18	41	26.90	13	26.92	26.90	28	13,366	0.21%
2024/04/17	15	26.84	0	26.90	26.90	15	13,304	0.11%
2024/04/16	92.8	26.81	16	26.80	26.75	76.8	13,255	0.58%
2024/04/15	1.7	27.30	9	27.25	27.20	-7.3	12,912	-0.06%
2024/04/12	16.5	27.26	15.7	27.27	27.35	0.8	12,922	0.01%
2024/04/11	6	27.40	16.1	27.44	27.45	-10.1	12,870	-0.08%
2024/04/10	3.8	27.55	9	27.55	27.50	-5.2	12,862	-0.04%
2024/04/09	1.3	27.49	0	0.00	27.55	1.3	12,897	0.01%
2024/04/08	0	0.00	12.6	27.45	27.45	-12.6	12,933	-0.10%
2024/04/03	25.2	27.30	0	0.00	27.15	25.2	12,931	0.19%
2024/04/02	0.3	27.65	2	27.75	27.75	-1.7	12,738	-0.01%
2024/04/01	0	27.75	3.5	27.79	27.75	-3.5	12,763	-0.03%
2024/03/29	0	27.65	18	27.75	27.70	-18	12,727	-0.14%
2024/03/28	11	27.56	43	27.60	27.60	-32	12,575	-0.25%
2024/03/27	2.3	27.75	48.4	27.79	27.70	-46.1	12,472	-0.37%
2024/03/26	0.1	27.65	10	27.73	27.80	-9.9	12,502	-0.08%
2024/03/25	1.2	27.56	8	27.67	27.70	-6.8	12,610	-0.05%
2024/03/22	10.1	27.55	28	27.58	27.60	-17.9	12,632	-0.14%
2024/03/21	0	0.00	13.2	27.47	27.55	-13.2	12,499	-0.11%
2024/03/20	0.2	27.40	1	27.30	27.20	-0.8	12,578	-0.01%
2024/03/19	13.2	27.43	7	27.45	27.35	6.2	12,480	0.05%
2024/03/18	26.1	27.53	20	27.49	27.45	6.1	12,439	0.05%
2024/03/15	6.9	27.53	1	27.40	27.60	5.9	12,363	0.05%
2024/03/14	74	27.49	146	27.60	27.65	-72	11,837	-0.61%	大賣/
2024/03/13	0.9	27.20	39	27.24	27.25	-38.1	11,503	-0.33%
2024/03/12	2.1	27.00	0	0.00	27.05	2.1	11,330	0.02%
2024/03/11	1.6	27.17	4	27.15	27.05	-2.4	11,319	-0.02%
2024/03/08	0.5	27.10	4	27.20	27.10	-3.5	11,310	-0.03%
2024/03/07	13.1	26.99	0.1	27.05	27.00	13.1	11,333	0.12%
2024/03/06	2	27.05	10.2	27.10	27.10	-8.2	11,411	-0.07%
2024/03/05	8.2	26.96	1	26.90	26.90	7.2	11,789	0.06%
2024/03/04	120.4	26.91	7	26.99	26.95	113.4	11,792	0.96%	大買/鉅額交易
2024/03/01	11.3	27.05	0.6	27.10	27.05	10.7	11,812	0.09%
2024/02/29	1.4	27.09	2	27.03	27.10	-0.6	11,947	-0.01%
2024/02/27	8.3	26.99	1	26.95	26.90	7.3	11,741	0.06%
2024/02/26	5.2	26.95	21.5	26.95	26.90	-16.3	11,702	-0.14%
2024/02/23	1.5	27.20	7	27.16	27.15	-5.5	11,600	-0.05%
2024/02/22	5	27.19	0	0.00	27.25	5	11,877	0.04%
2024/02/21	8.1	27.25	48.1	27.25	27.20	-40.1	11,862	-0.34%
2024/02/20	1.6	27.36	91	27.45	27.40	-89.4	11,915	-0.75%
2024/02/19	8	27.13	27	27.11	27.20	-19	12,068	-0.16%
2024/02/16	12	26.89	0	26.90	26.85	12	12,124	0.10%
2024/02/15	33.2	26.81	1.3	26.91	26.75	32	12,089	0.26%
2024/02/05	2.7	26.87	6	26.90	26.80	-3.3	11,901	-0.03%
2024/02/02	0.1	26.94	0.3	26.95	27.00	-0.2	11,830	0.00%
2024/02/01	0.2	26.80	0	0.00	26.90	0.2	11,822	0.00%
2024/01/31	3	26.62	0	0.00	26.60	3	11,711	0.03%
2024/01/30	10.8	26.58	7.4	26.70	26.50	3.4	11,655	0.03%
2024/01/29	0.4	26.90	0.6	26.89	26.80	-0.1	11,718	0.00%
2024/01/26	10	26.75	2	26.85	26.85	8	11,764	0.07%
2024/01/25	1.2	26.62	0	0.00	26.65	1.2	11,726	0.01%
2024/01/24	1	26.60	0	0.00	26.60	1	11,714	0.01%
2024/01/23	4.1	26.55	1	26.50	26.50	3	11,731	0.03%
2024/01/22	11.3	26.43	5.3	26.51	26.40	6	11,756	0.05%
2024/01/19	246.3	26.40	0	0.00	26.45	246.3	11,730	2.10%	大買/鉅額交易
2024/01/18	10.1	26.24	2.3	26.31	26.20	7.8	11,764	0.07%
2024/01/17	107.2	26.28	0	0.00	26.10	107.2	11,754	0.91%	大買/鉅額交易
2024/01/16	106.1	26.59	0	0.00	26.50	106.1	11,459	0.93%	大買/鉅額交易
2024/01/15	26.7	26.86	0	0.00	26.80	26.7	11,258	0.24%
2024/01/12	44.1	26.92	0	0.00	26.90	44.1	11,395	0.39%
2024/01/11	1	27.10	2	27.17	27.05	-1	11,438	-0.01%
2024/01/10	7.1	26.97	0	0.00	26.90	7.1	11,439	0.06%
2024/01/09	2.2	27.20	0.5	27.15	27.05	1.6	11,468	0.01%
2024/01/08	0.1	27.20	14.1	27.06	27.25	-14.1	11,481	-0.12%
2024/01/05	2	27.22	1	27.20	27.00	1	11,476	0.01%
2024/01/04	4.2	27.13	3	26.95	27.00	1.2	11,549	0.01%
2024/01/03	69.8	26.96	1	27.05	27.00	68.8	11,752	0.59%
2024/01/02	0.5	27.39	0	0.00	27.25	0.5	11,700	0.00%
2023/12/29	0	0.00	2	27.40	27.40	-2	11,710	-0.02%
2023/12/28	2.3	27.29	1	27.35	27.45	1.3	11,986	0.01%
2023/12/27	0.3	27.13	0	0.00	27.20	0.3	11,954	0.00%
2023/12/26	6	26.92	1	26.80	27.00	5	11,949	0.04%
2023/12/25	2.9	26.78	0	0.00	26.85	2.9	11,980	0.02%
2023/12/22	14.1	26.80	0	0.00	26.75	14.1	12,098	0.12%
2023/12/21	7	26.72	25.1	26.74	26.80	-18.1	12,206	-0.15%
2023/12/20	22	26.97	7	27.00	26.90	15	12,190	0.12%
2023/12/19	14.2	27.25	2.3	27.30	27.20	11.9	12,031	0.10%
2023/12/18	8.1	27.40	3	27.47	27.50	5.1	12,109	0.04%
2023/12/15	115.7	27.39	1	27.60	27.35	114.7	12,182	0.94%	大買/鉅額交易
2023/12/14	2	27.35	101	27.64	27.60	-99	11,961	-0.83%	大賣/
2023/12/13	9.2	27.32	0	0.00	27.40	9.2	11,858	0.08%
2023/12/12	0	0.00	1.1	27.50	27.50	-1.1	12,137	-0.01%
2023/12/11	2.6	27.50	2.1	27.48	27.55	0.6	12,210	0.00%
2023/12/08	1	27.45	2	27.55	27.60	-1	12,224	-0.01%
2023/12/07	92	27.40	0	0.00	27.45	92	12,328	0.75%
2023/12/06	0	27.55	90.9	27.65	27.60	-90.9	12,344	-0.74%
2023/12/05	1.3	27.35	0	0.00	27.35	1.3	12,239	0.01%
2023/12/04	3.3	27.34	0.8	27.40	27.35	2.5	12,220	0.02%
2023/12/01	1.7	27.42	2.1	27.60	27.35	-0.4	12,174	0.00%
2023/11/30	0	0.00	2.1	27.72	27.70	-2.1	12,014	-0.02%
2023/11/29	1.1	27.70	10.5	27.85	27.50	-9.4	11,585	-0.08%
2023/11/28	3.1	27.65	3	27.78	27.60	0.1	11,458	0.00%
2023/11/27	0.2	27.79	2	27.75	27.45	-1.8	11,698	-0.02%
2023/11/24	0	27.65	2.2	27.80	27.65	-2.2	11,623	-0.02%
2023/11/22	0.6	27.74	5.4	27.76	27.70	-4.8	11,480	-0.04%
2023/11/21	0	0.00	2.9	27.79	27.85	-2.9	11,594	-0.02%
2023/11/20	0.5	27.46	1	27.35	27.45	-0.5	11,446	0.00%
2023/11/17	0.1	27.50	12	27.60	27.55	-11.9	11,503	-0.10%
2023/11/16	4.1	27.30	3.2	27.49	27.50	0.9	11,395	0.01%
2023/11/15	1.5	27.12	23.7	27.10	27.15	-22.2	11,271	-0.20%
2023/11/14	3	26.87	2.3	26.91	26.95	0.7	11,277	0.01%
2023/11/13	3.3	26.90	0	0.00	26.90	3.3	11,486	0.03%
2023/11/10	0.6	26.86	0	0.00	26.85	0.6	11,695	0.00%
2023/11/09	1.1	26.85	0	26.90	26.80	1.1	11,906	0.01%
2023/11/08	3.1	26.85	0	0.00	26.85	3.1	12,160	0.03%
2023/11/07	4.1	26.80	0	0.00	26.85	4.1	12,848	0.03%
2023/11/06	1.9	26.85	32	26.76	26.90	-30.1	13,334	-0.23%
2023/11/03	0.3	26.51	53.1	26.65	26.70	-52.8	13,520	-0.39%
2023/11/02	1.8	26.43	7	26.41	26.35	-5.2	13,641	-0.04%
2023/11/01	1	26.00	6.2	26.05	26.15	-5.2	13,861	-0.04%
2023/10/31	5.5	25.93	0	0.00	25.90	5.5	14,169	0.04%
2023/10/30	10.1	25.90	0	0.00	25.90	10.1	14,466	0.07%
2023/10/27	100.5	25.95	0.1	26.05	26.00	100.4	14,522	0.69%
2023/10/26	15.1	25.86	1	25.85	25.85	14.1	14,678	0.10%
2023/10/25	1.5	26.08	7	26.09	25.95	-5.5	14,611	-0.04%
2023/10/24	3.2	26.00	15	26.05	26.00	-11.8	14,735	-0.08%
2023/10/23	10.3	26.05	1.1	26.20	26.00	9.2	14,869	0.06%
2023/10/20	25.1	26.03	0	0.00	26.20	25.1	14,880	0.17%
2023/10/19	3.3	26.45	0.6	26.55	26.40	2.7	14,692	0.02%
2023/10/18	0	26.65	5	26.65	26.70	-5	14,710	-0.03%
2023/10/17	9.5	26.60	2.7	26.61	26.65	6.8	14,709	0.05%
2023/10/16	1.2	26.75	1	26.65	26.75	0.2	14,736	0.00%
2023/10/13	1.2	26.72	0	0.00	26.70	1.2	14,838	0.01%
2023/10/12	5.5	26.86	0.5	26.93	27.00	5	14,904	0.03%
2023/10/11	0.3	26.68	1.5	26.77	26.85	-1.3	14,925	-0.01%
2023/10/06	100.6	26.45	2.3	26.56	26.55	98.3	14,759	0.67%
2023/10/05	4	26.21	0.2	26.35	26.20	3.9	14,787	0.03%
2023/10/04	37.5	26.06	0	0.00	26.00	37.5	14,770	0.25%
2023/10/03	6.1	26.44	10.2	26.50	26.40	-4.1	14,554	-0.03%
2023/10/02	1	26.50	0	0.00	26.55	1	14,675	0.01%
2023/09/28	2.5	26.49	1	26.60	26.55	1.5	14,899	0.01%
2023/09/27	24.2	26.45	3	26.52	26.50	21.2	14,900	0.14%
2023/09/26	81.2	26.56	0.3	26.65	26.55	80.9	14,850	0.54%
2023/09/25	0.5	26.82	1.3	26.89	26.90	-0.8	14,744	-0.01%
2023/09/22	11.5	26.60	0.5	26.60	26.65	11	14,802	0.07%
2023/09/21	15.9	26.58	0	0.00	26.55	15.9	14,822	0.11%
2023/09/20	35.3	26.93	26.1	26.93	27.00	9.2	14,912	0.06%
2023/09/19	0.1	27.05	14	27.00	27.10	-13.9	14,854	-0.09%
2023/09/18	1.2	26.92	2	27.00	27.00	-0.8	14,960	-0.01%
2023/09/15	40.5	26.85	2	26.98	26.90	38.5	15,054	0.26%
2023/09/14	1.1	26.87	0	0.00	27.10	1.1	14,807	0.01%
2023/09/13	91.3	26.65	1.1	26.66	26.75	90.2	14,706	0.61%
2023/09/12	0.7	26.72	0	0.00	26.75	0.7	14,916	0.00%
2023/09/11	0.5	26.60	0	0.00	26.60	0.5	14,954	0.00%
2023/09/08	1.1	26.56	0	0.00	26.55	1.1	14,958	0.01%
2023/09/07	11.2	26.45	0	0.00	26.45	11.2	15,063	0.07%
2023/09/06	428.5	26.47	411	26.45	26.40	17.5	15,125	0.12%	大買/大賣/
2023/09/05	2	26.64	2	26.60	26.60	0	15,065	0.00%
2023/09/04	2.2	26.51	30	26.45	26.60	-27.8	15,105	-0.18%
2023/09/01	2.2	26.55	0.1	26.55	26.45	2	15,193	0.01%
2023/08/31	45.7	26.45	0	0.00	26.30	45.7	15,220	0.30%
2023/08/30	3.1	26.65	0	0.00	26.70	3.1	14,856	0.02%
2023/08/29	0.6	26.61	3.1	26.64	26.70	-2.5	14,995	-0.02%
2023/08/28	0.1	26.70	22	26.65	26.55	-21.9	15,349	-0.14%
2023/08/25	16.8	26.33	0	0.00	26.25	16.8	16,008	0.10%
2023/08/24	11.2	26.40	0.1	26.50	26.45	11.1	16,016	0.07%
2023/08/23	15.2	26.26	10	26.33	26.30	5.2	15,980	0.03%
2023/08/22	91.1	26.25	111.1	26.25	26.25	-20.1	15,982	-0.13%	大賣/
2023/08/21	6.3	26.30	5.1	26.27	26.25	1.2	16,085	0.01%
2023/08/18	9.7	26.33	1.1	26.21	26.20	8.6	16,093	0.05%
2023/08/17	9.6	25.91	0	0.00	26.10	9.6	16,002	0.06%
2023/08/16	52.8	26.10	5	26.15	26.10	47.8	15,857	0.30%
2023/08/15	24	26.67	0.1	26.78	26.50	23.9	15,730	0.15%
2023/08/14	32.9	26.92	4	26.85	26.85	28.9	15,664	0.18%
2023/08/11	98.3	27.51	2	27.58	27.20	96.3	15,622	0.62%
2023/08/10	7.8	29.16	15.4	29.19	29.25	-7.6	14,981	-0.05%
2023/08/09	7	29.04	10	29.15	29.15	-3	14,518	-0.02%
2023/08/08	3	28.88	5.4	28.93	28.85	-2.4	14,259	-0.02%
2023/08/07	8	28.98	2.1	29.00	28.95	5.9	14,089	0.04%
2023/08/04	8.3	28.80	2	28.85	28.75	6.3	13,884	0.05%
2023/08/02	3.2	28.97	3	28.90	28.90	0.2	13,674	0.00%
2023/08/01	3.1	29.05	3.3	29.14	29.25	-0.2	13,459	0.00%
2023/07/31	0.3	29.17	0	0.00	29.05	0.3	13,406	0.00%
2023/07/28	2	28.85	12	28.75	28.80	-10	13,397	-0.07%
2023/07/27	5.1	28.65	2	28.70	28.70	3.1	13,514	0.02%
2023/07/26	2	28.45	8.2	28.62	28.70	-6.2	13,506	-0.05%
2023/07/25	0.2	28.29	10.1	28.22	28.35	-9.9	13,371	-0.07%
2023/07/24	5.3	28.13	5.1	28.09	28.05	0.3	13,347	0.00%
2023/07/21	5	28.24	0	28.30	28.20	5	13,466	0.04%
2023/07/20	6.9	28.17	8.2	28.28	28.30	-1.3	13,569	-0.01%
2023/07/19	0	28.30	8.1	28.27	28.15	-8	13,525	-0.06%
2023/07/18	7.1	28.35	15.3	28.39	28.30	-8.2	13,445	-0.06%
2023/07/17	1.5	28.23	17.1	28.20	28.25	-15.6	13,284	-0.12%
2023/07/14	0	28.05	2	27.98	28.15	-2	13,188	-0.02%
2023/07/13	2.1	27.95	7	27.97	27.90	-4.9	13,078	-0.04%
2023/07/12	1.1	27.66	5.1	27.88	27.90	-4	13,048	-0.03%
2023/07/11	0	27.70	2.4	27.76	27.80	-2.4	13,029	-0.02%
2023/07/10	0.4	27.44	3	27.30	27.30	-2.6	12,990	-0.02%
2023/07/07	3.1	27.19	0	0.00	27.20	3.1	12,914	0.02%
2023/07/06	20.9	27.49	0	0.00	27.40	20.9	12,789	0.16%
2023/07/05	0.9	27.90	0.2	27.80	27.80	0.7	12,500	0.01%
2023/07/04	2	27.70	0	0.00	27.80	2	12,439	0.02%
2023/07/03	1.1	27.67	1	27.75	27.70	0.1	12,482	0.00%
2023/06/30	11	27.60	0	0.00	27.65	11	12,546	0.09%
2023/06/29	0.2	27.75	0	0.00	27.70	0.2	12,489	0.00%
2023/06/28	14.1	27.62	0	0.00	27.65	14.1	12,480	0.11%
2023/06/27	1	27.75	0	0.00	27.70	1	12,251	0.01%
2023/06/26	3.3	27.81	3	27.80	27.75	0.3	12,265	0.00%
2023/06/21	1	27.85	0.1	27.90	27.90	0.9	12,181	0.01%
2023/06/20	6	27.72	1	27.75	27.80	5	12,192	0.04%
2023/06/19	5	27.64	20	27.65	27.80	-15	12,148	-0.12%
2023/06/16	2.1	27.75	0	0.00	27.60	2.1	12,157	0.02%
2023/06/15	4.7	27.69	0	27.85	27.70	4.7	12,060	0.04%
2023/06/14	0	27.95	0	0.00	27.85	0	12,098	0.00%
2023/06/13	2.9	27.94	5	27.96	27.90	-2.1	12,293	-0.02%
2023/06/12	2.5	27.99	10.5	28.00	27.90	-8	12,397	-0.06%
2023/06/09	1.2	28.00	0	0.00	27.95	1.2	12,589	0.01%
2023/06/08	5	27.90	2	27.90	27.95	3	12,812	0.02%
2023/06/07	6.2	27.81	2	27.85	27.90	4.2	12,920	0.03%
2023/06/06	1.1	27.76	0.3	27.85	27.75	0.8	12,970	0.01%
2023/06/05	0.9	27.85	3	27.85	27.75	-2.1	12,977	-0.02%
2023/06/02	13.2	27.62	0	0.00	27.60	13.2	12,869	0.10%
2023/06/01	73.2	27.69	0.2	27.70	27.65	73.1	12,829	0.57%
2023/05/31	1	27.95	0	0.00	28.10	1	12,634	0.01%
2023/05/30	3	27.93	2.4	28.08	28.10	0.6	12,213	0.00%
2023/05/29	0.2	27.91	13.1	28.00	28.00	-12.9	12,487	-0.10%
2023/05/26	0.1	27.71	66	27.65	27.75	-65.9	13,131	-0.50%
2023/05/25	100.4	27.75	0	27.80	27.75	100.3	13,228	0.76%
2023/05/24	2.1	27.80	6	27.97	28.00	-3.9	13,321	-0.03%
2023/05/23	0.1	28.00	3.1	28.12	28.15	-2.9	13,239	-0.02%
2023/05/22	1.9	28.10	3	28.08	28.00	-1.1	13,275	-0.01%
2023/05/19	0.9	28.00	1.4	28.00	28.10	-0.5	13,337	0.00%
2023/05/18	0	0.00	2.1	27.99	28.05	-2.1	13,359	-0.02%
2023/05/17	2	27.80	4.7	27.74	27.90	-2.7	13,333	-0.02%
2023/05/16	0	0.00	7.4	27.46	27.55	-7.4	13,251	-0.06%
2023/05/15	0.2	27.27	5	27.39	27.40	-4.8	13,290	-0.04%
2023/05/12	0.1	27.20	0	0.00	27.25	0.1	13,371	0.00%
2023/05/11	0	0.00	1	27.45	27.50	-1	13,383	-0.01%
2023/05/10	2.5	27.54	0	0.00	27.50	2.5	13,390	0.02%
2023/05/09	0	0.00	10	27.48	27.55	-10	13,446	-0.07%
2023/05/08	0.9	27.40	124	27.38	27.40	-123.1	13,541	-0.91%	大賣/鉅額交易
2023/05/05	5.9	27.04	0.1	27.05	27.10	5.8	13,588	0.04%
2023/05/04	2	26.95	13	26.90	27.05	-11	13,797	-0.08%
2023/05/03	13.2	26.94	4.6	27.10	26.95	8.6	13,896	0.06%
2023/05/02	6	27.07	18	27.18	27.20	-12	14,475	-0.08%
2023/04/28	6.2	27.03	0	0.00	27.10	6.2	15,051	0.04%
2023/04/27	1	26.95	65.8	26.95	27.00	-64.8	15,111	-0.43%
2023/04/26	0.2	27.00	27	27.00	27.05	-26.8	15,197	-0.18%
2023/04/25	1.4	26.95	5	27.04	26.90	-3.6	15,143	-0.02%
2023/04/24	1	26.90	1	26.95	26.95	0	15,189	0.00%
2023/04/21	5	26.85	0	0.00	26.90	5	15,471	0.03%
2023/04/20	2.9	26.87	0	0.00	26.80	2.9	15,606	0.02%
2023/04/19	0	0.00	5.1	26.90	26.85	-5.1	15,900	-0.03%
2023/04/18	1.9	26.77	2	26.85	26.90	-0.1	15,936	0.00%
2023/04/17	0.7	26.86	9.3	26.90	26.75	-8.6	16,033	-0.05%
2023/04/14	0.1	26.70	25	26.82	26.85	-25	16,040	-0.16%
2023/04/13	0.3	26.70	13	26.75	26.75	-12.7	16,146	-0.08%
2023/04/12	0.1	26.70	24.2	26.64	26.70	-24.1	16,240	-0.15%
2023/04/11	0.2	26.60	2	26.58	26.65	-1.8	16,365	-0.01%
2023/04/10	0.8	26.67	0	0.00	26.55	0.8	16,346	0.01%
2023/04/06	1.5	26.60	24	26.53	26.60	-22.5	16,385	-0.14%
2023/03/31	3.1	26.40	0	0.00	26.45	3.1	16,314	0.02%
2023/03/30	0	0.00	0.3	26.50	26.40	-0.3	16,244	0.00%
2023/03/29	0	0.00	4	26.40	26.45	-4	16,253	-0.02%
2023/03/28	0.5	26.40	4	26.40	26.25	-3.5	16,262	-0.02%
2023/03/27	4.8	26.33	0.1	26.40	26.35	4.7	16,325	0.03%
2023/03/24	2.1	26.20	5.2	26.25	26.35	-3.2	16,501	-0.02%
2023/03/23	1	26.25	23	26.28	26.40	-22	16,490	-0.13%
2023/03/22	11	26.15	0	0.00	26.20	11	16,504	0.07%
2023/03/21	1	25.85	0	0.00	25.85	1	16,642	0.01%
2023/03/20	55.3	25.56	3	25.62	25.65	52.3	16,642	0.31%
2023/03/17	5.7	25.78	9.1	25.83	25.80	-3.4	16,569	-0.02%
2023/03/16	38.4	25.59	12	25.78	25.80	26.4	16,434	0.16%
2023/03/15	159.6	26.02	54.1	26.15	25.90	105.5	16,402	0.64%	大買/鉅額交易
2023/03/14	27.7	26.06	0	0.00	26.00	27.7	16,502	0.17%
2023/03/13	12.6	26.23	0	0.00	26.25	12.6	16,301	0.08%
2023/03/10	9.4	26.38	7	26.39	26.35	2.4	16,140	0.02%
2023/03/09	6.4	26.57	0	0.00	26.65	6.4	16,124	0.04%
2023/03/08	5	26.71	1	26.60	26.75	4	16,685	0.02%
2023/03/07	1	26.55	5	26.70	26.70	-4	16,765	-0.02%
2023/03/06	4.7	26.44	1.1	26.50	26.45	3.6	16,949	0.02%
2023/03/03	3.4	26.31	11	26.39	26.35	-7.6	16,939	-0.04%
2023/03/02	28	26.35	12	26.42	26.30	16	16,937	0.09%
2023/03/01	6.2	26.53	2.9	26.53	26.60	3.3	16,798	0.02%
2023/02/24	2.2	26.95	1.5	26.92	26.80	0.7	16,412	0.00%
2023/02/23	1.1	27.00	10	27.00	27.05	-9	15,735	-0.06%
2023/02/22	7.5	26.81	28	26.88	26.95	-20.5	15,670	-0.13%
2023/02/21	2	26.77	0	0.00	26.70	2	15,499	0.01%
2023/02/20	5	26.75	10	26.75	26.75	-5	15,648	-0.03%
2023/02/17	5.9	26.47	0	0.00	26.50	5.9	15,627	0.04%
2023/02/15	5.3	26.51	11	26.50	26.45	-5.7	15,819	-0.04%
2023/02/14	0.4	26.65	3	26.65	26.70	-2.6	15,762	-0.02%
2023/02/13	6.7	26.33	7	26.49	26.60	-0.3	15,693	0.00%
2023/02/10	0.5	26.30	13	26.30	26.35	-12.5	15,634	-0.08%
2023/02/09	3	26.15	3	26.20	26.15	0	15,601	0.00%
2023/02/08	13	26.10	1	26.20	26.10	12	15,647	0.08%
2023/02/07	4	26.11	0.6	26.20	26.10	3.4	15,721	0.02%
2023/02/06	43.6	26.09	0	0.00	26.05	43.6	15,680	0.28%
2023/02/03	7.4	26.11	0	0.00	26.20	7.4	15,560	0.05%
2023/02/02	8	26.12	2	26.20	26.15	6	15,462	0.04%
2023/02/01	5.7	26.15	0	0.00	26.30	5.7	15,246	0.04%
2023/01/31	74.7	26.34	2	26.13	26.10	72.7	15,176	0.48%
2023/01/30	23.6	26.58	11	26.80	26.90	12.6	14,530	0.09%
2023/01/17	8	26.71	7	26.73	26.75	1	14,000	0.01%
2023/01/16	2	26.58	7	26.71	26.70	-5	14,044	-0.04%
2023/01/13	4	26.51	7	26.54	26.45	-3	14,017	-0.02%
2023/01/12	12.5	26.52	0	0.00	26.45	12.5	14,308	0.09%
2023/01/11	2.1	26.80	0	0.00	26.80	2.1	14,215	0.01%
2023/01/10	3.4	26.88	6	27.02	27.10	-2.6	14,050	-0.02%
2023/01/09	0	0.00	42.9	26.95	27.00	-42.9	14,075	-0.30%
2023/01/06	2	26.50	1	26.40	26.50	1	13,996	0.01%
2023/01/05	1.6	26.44	3.6	26.46	26.50	-1.9	14,269	-0.01%
2023/01/04	3.1	26.23	0	0.00	26.25	3.1	14,219	0.02%
2023/01/03	3.1	26.26	11	26.25	26.30	-7.9	14,570	-0.05%
2022/12/30	0	0.00	10	26.51	26.50	-10	14,499	-0.07%
2022/12/29	1	26.05	4	26.06	26.10	-3	14,570	-0.02%
2022/12/28	2	26.40	3	26.27	26.25	-1	14,600	-0.01%
2022/12/27	0	0.00	1.1	26.55	26.50	-1.1	14,844	-0.01%
2022/12/26	0.8	26.39	3	26.30	26.40	-2.2	15,067	-0.01%
2022/12/23	0	26.30	0.4	26.35	26.30	-0.4	15,320	0.00%
2022/12/22	0	26.25	0.2	26.35	26.40	-0.2	15,528	0.00%
2022/12/21	0	0.00	1	26.30	26.30	-1	15,797	-0.01%
2022/12/20	1	26.45	0	0.00	26.30	1	15,983	0.01%
2022/12/16	0	26.30	3	26.30	26.20	-3	16,053	-0.02%
2022/12/15	0.3	26.28	0	0.00	26.40	0.3	16,007	0.00%
2022/12/14	0	0.00	13.2	26.36	26.35	-13.2	16,169	-0.08%
2022/12/13	13.1	25.99	0.3	26.10	26.00	12.9	16,162	0.08%
2022/12/12	0.4	26.25	6	26.32	26.40	-5.6	16,068	-0.03%
2022/12/09	4	26.26	2.2	26.31	26.20	1.8	16,567	0.01%
2022/12/08	0.1	26.15	6	26.23	26.30	-6	16,548	-0.04%
2022/12/07	0	0.00	3	26.40	26.15	-3	16,571	-0.02%
2022/12/06	0	0.00	1	26.10	25.90	-1	16,461	-0.01%
2022/12/05	1.8	25.97	0	0.00	25.90	1.8	16,290	0.01%
2022/12/02	53.1	25.80	0.8	25.95	25.85	52.3	16,262	0.32%
2022/12/01	12.2	26.26	1.1	26.39	26.20	11.2	16,286	0.07%
2022/11/30	0	0.00	11.3	26.39	26.20	-11.3	16,261	-0.07%
2022/11/29	0	0.00	6.5	25.92	26.20	-6.5	15,636	-0.04%
2022/11/28	2.5	25.61	1	25.90	25.85	1.5	15,494	0.01%
2022/11/25	16.6	25.74	6	25.67	25.90	10.6	15,448	0.07%
2022/11/24	8	25.37	5	25.61	25.60	3	15,343	0.02%
2022/11/23	1	25.50	7	25.43	25.45	-6	15,251	-0.04%
2022/11/22	1.5	25.25	4	25.45	25.30	-2.5	15,217	-0.02%
2022/11/21	2.1	25.27	0	0.00	25.35	2.1	15,132	0.01%
2022/11/18	6	25.18	2	25.40	25.30	4	15,085	0.03%
2022/11/17	3	25.55	0	0.00	25.55	3	14,982	0.02%
2022/11/16	0.6	25.70	0	0.00	25.70	0.6	15,010	0.00%
2022/11/15	1.2	25.63	50	25.85	25.90	-48.8	14,833	-0.33%
2022/11/14	4	25.86	5	25.95	25.80	-1	14,741	-0.01%
2022/11/11	0.6	25.60	15	25.75	25.90	-14.4	14,501	-0.10%
2022/11/10	1.5	25.17	0	0.00	25.15	1.5	14,332	0.01%
2022/11/09	35	25.11	15.1	25.20	25.30	19.9	14,352	0.14%
2022/11/08	2	25.03	2	25.10	25.10	0	14,290	0.00%
2022/11/07	2.5	24.83	6	24.87	24.95	-3.5	14,254	-0.02%
2022/11/03	19.1	24.47	15	24.60	24.55	4.1	14,262	0.03%
2022/11/01	0.6	24.75	2	24.80	24.90	-1.4	14,409	-0.01%
2022/10/31	2	24.80	42	24.75	24.75	-40	14,436	-0.28%
2022/10/28	20	24.76	1	24.65	24.55	19	14,652	0.13%
2022/10/26	1	24.80	5	24.88	24.85	-4	14,932	-0.03%
2022/10/25	2.7	24.44	1	24.45	24.75	1.7	14,979	0.01%
2022/10/24	0	0.00	5	24.50	24.50	-5	15,161	-0.03%
2022/10/21	6.5	24.27	0	0.00	24.15	6.5	15,163	0.04%
2022/10/20	10	23.27	17.3	23.59	23.75	-7.3	15,189	-0.05%
2022/10/19	27.4	23.78	20.5	24.00	23.75	6.9	14,930	0.05%
2022/10/18	2	24.10	0	0.00	24.05	2	14,910	0.01%
2022/10/17	6.2	24.04	36	24.01	24.00	-29.8	14,972	-0.20%
2022/10/14	4.1	24.62	2	24.50	24.45	2.1	14,912	0.01%
2022/10/13	37.1	24.48	4.1	24.39	24.55	33.1	14,869	0.22%
2022/10/12	35	24.96	10	24.98	25.15	25	14,573	0.17%
2022/10/11	71.4	25.05	1	24.95	25.00	70.4	14,633	0.48%
2022/10/07	1	25.55	0.3	25.60	25.50	0.7	14,359	0.01%
2022/10/06	0	0.00	0.2	25.70	25.80	-0.2	14,317	0.00%
2022/10/05	8.5	25.56	3.6	25.62	25.45	4.9	14,397	0.03%
2022/10/04	8.7	25.40	3	25.67	25.55	5.7	14,411	0.04%
2022/10/03	6.5	25.72	2	25.55	25.65	4.5	14,232	0.03%
2022/09/30	8.1	26.09	2.6	26.08	26.00	5.5	14,164	0.04%
2022/09/29	1	26.20	16	26.25	26.35	-15	14,154	-0.11%
2022/09/28	7.8	26.41	0	0.00	26.35	7.8	14,075	0.06%
2022/09/27	1	26.25	2.9	26.48	26.60	-1.9	13,907	-0.01%
2022/09/26	8.7	26.33	2	26.40	26.25	6.7	13,928	0.05%
2022/09/23	1.1	26.75	2	26.70	26.65	-0.9	14,030	-0.01%
2022/09/22	4.6	26.48	0	26.50	26.50	4.6	14,280	0.03%
2022/09/21	0	0.00	4	26.78	26.75	-4	14,397	-0.03%
2022/09/20	1.1	26.62	0	0.00	26.50	1.1	14,439	0.01%
2022/09/19	1.1	26.75	0.1	26.90	26.60	1	14,574	0.01%
2022/09/16	1.8	26.86	41.6	26.92	26.90	-39.7	14,830	-0.27%
2022/09/15	14.9	26.44	0.6	26.60	26.45	14.4	14,670	0.10%
2022/09/14	8.1	26.45	1	26.40	26.40	7.1	14,859	0.05%
2022/09/13	2.4	26.78	2	26.80	26.75	0.4	15,390	0.00%
2022/09/12	11.4	26.74	3	26.77	26.80	8.4	15,786	0.05%
2022/09/08	0	0.00	4	26.30	26.45	-4	16,168	-0.02%
2022/09/07	5	26.29	0	0.00	26.20	5	16,563	0.03%
2022/09/06	2.4	26.59	10	26.69	26.60	-7.6	16,710	-0.05%
2022/09/05	1.2	26.40	10	26.40	26.45	-8.8	16,861	-0.05%
2022/09/02	1.3	26.21	0	0.00	26.15	1.3	17,023	0.01%
2022/09/01	4.8	26.23	0	0.00	26.30	4.8	17,117	0.03%
2022/08/31	0	26.50	0	0.00	26.55	0	17,015	0.00%
2022/08/30	4.4	26.17	0	0.00	26.35	4.4	17,038	0.03%
2022/08/29	2.4	26.39	0	0.00	26.35	2.4	17,074	0.01%
2022/08/26	2.4	26.66	4.5	26.62	26.65	-2.1	17,112	-0.01%
2022/08/25	15.2	26.49	12	26.43	26.55	3.2	17,237	0.02%
2022/08/24	2.1	26.10	0	0.00	26.25	2.1	17,596	0.01%
2022/08/23	17	26.21	0	0.00	26.15	17	18,826	0.09%
2022/08/22	5.4	26.51	14	26.52	26.60	-8.6	19,109	-0.05%
2022/08/18	0.3	26.80	10	26.65	26.80	-9.7	19,534	-0.05%
2022/08/17	5.2	26.59	18	26.75	26.80	-12.8	19,732	-0.07%
2022/08/16	12.1	26.50	0	0.00	26.55	12.1	19,947	0.06%
2022/08/15	1.2	26.64	0	0.00	26.60	1.2	20,364	0.01%
2022/08/12	1	26.75	0	0.00	26.65	1	20,639	0.00%
2022/08/11	1.8	26.65	2	26.70	26.80	-0.3	20,912	0.00%
2022/08/10	15.1	26.25	14	26.40	26.30	1.1	21,162	0.00%
2022/08/09	2	25.75	6	25.67	25.90	-4	21,187	-0.02%
2022/08/08	2.5	25.45	1	25.45	25.45	1.5	21,340	0.01%
2022/08/05	0.9	25.71	0	0.00	25.65	0.9	21,289	0.00%
2022/08/04	24.8	25.44	0	0.00	25.55	24.8	21,507	0.12%
2022/08/03	5.3	26.88	6.7	26.92	26.95	-1.4	21,404	-0.01%
2022/08/02	5	26.85	35	26.90	26.95	-30	21,427	-0.14%
2022/08/01	2.4	27.01	18.9	27.01	27.00	-16.5	21,415	-0.08%
2022/07/29	2.3	26.89	44.5	26.89	27.00	-42.2	21,474	-0.20%
2022/07/28	3.6	26.61	75	26.62	26.75	-71.5	21,233	-0.34%
2022/07/27	9.2	26.31	14	26.34	26.35	-4.8	21,094	-0.02%
2022/07/26	5	25.87	15	25.97	25.90	-10	20,974	-0.05%
2022/07/25	6	25.71	20	25.99	26.00	-14	20,901	-0.07%
2022/07/22	2	25.45	0	0.00	25.75	2	21,003	0.01%
2022/07/21	0	0.00	6.1	25.58	25.50	-6.1	20,972	-0.03%
2022/07/20	9.2	25.03	5.1	25.35	25.00	4.1	21,046	0.02%
2022/07/19	1.2	25.11	0	0.00	25.05	1.2	21,077	0.01%
2022/07/15	36.2	24.76	0	0.00	24.70	36.2	21,225	0.17%
2022/07/14	2	25.15	14	25.19	25.20	-12	21,294	-0.06%
2022/07/13	5.2	25.33	2	25.33	25.30	3.2	21,346	0.01%
2022/07/12	30.3	24.55	4	24.58	24.50	26.3	21,402	0.12%
2022/07/11	4.3	25.37	15	25.33	25.30	-10.7	21,405	-0.05%
2022/07/08	2	25.60	20	25.70	25.50	-18	21,700	-0.08%
2022/07/07	0.1	25.50	0	0.00	25.55	0.1	21,745	0.00%
2022/07/06	13.1	25.70	0	0.00	25.60	13.1	21,680	0.06%
2022/07/05	6.1	26.03	24	25.97	25.95	-17.9	21,855	-0.08%
2022/07/04	3	25.65	9	25.86	25.90	-6	21,929	-0.03%
2022/07/01	16.4	25.90	12	25.78	25.80	4.4	22,193	0.02%
2022/06/30	2.1	26.10	0.5	26.25	26.20	1.6	22,426	0.01%
2022/06/29	0	0.00	8	26.33	26.35	-8	22,269	-0.04%
2022/06/28	1	26.35	0.2	26.40	26.45	0.8	22,321	0.00%
2022/06/27	1.7	26.47	9	26.52	26.45	-7.3	22,337	-0.03%
2022/06/24	6	26.37	0.5	26.45	26.40	5.5	22,154	0.02%
2022/06/23	7	26.30	0	0.00	26.25	7	21,934	0.03%
2022/06/22	1	26.25	0	0.00	26.30	1	21,769	0.00%
2022/06/21	0	0.00	5	26.48	26.40	-5	21,655	-0.02%
2022/06/20	4.2	25.76	4	26.18	25.80	0.1	21,249	0.00%
2022/06/17	25.2	25.93	0	26.35	25.85	25.1	20,924	0.12%
2022/06/16	0	0.00	21.2	26.87	26.40	-21.2	20,568	-0.10%
2022/06/15	22.2	26.50	0	0.00	26.40	22.2	20,682	0.11%
2022/06/14	0	0.00	6.1	26.27	26.50	-6.1	20,708	-0.03%
2022/06/13	6.1	26.20	1	25.95	26.20	5.1	20,681	0.02%
2022/06/10	0.6	26.30	0.1	26.35	26.20	0.5	20,562	0.00%
2022/06/09	2	26.40	0.1	26.50	26.40	1.9	20,562	0.01%
2022/06/08	3.2	26.46	0	0.00	26.45	3.2	20,569	0.02%
2022/06/07	0	0.00	0.3	26.45	26.45	-0.3	20,624	0.00%
2022/06/06	1.1	26.36	0.1	26.50	26.35	1	20,684	0.01%
2022/06/02	12.1	26.39	0	0.00	26.40	12.1	20,909	0.06%
2022/06/01	26.5	26.70	10	26.75	26.50	16.5	21,246	0.08%
2022/05/31	15.3	26.55	2	27.35	27.35	13.3	20,960	0.06%
2022/05/30	5.7	26.66	2	26.65	26.95	3.7	19,744	0.02%
2022/05/27	0	0.00	1.4	26.50	26.55	-1.4	19,459	-0.01%
2022/05/26	0.3	26.29	0	0.00	26.25	0.3	19,429	0.00%
2022/05/25	0.7	26.35	3.6	26.32	26.35	-2.9	19,678	-0.01%
2022/05/24	2	26.45	20	26.55	26.50	-18	19,804	-0.09%
2022/05/23	1	26.29	41	26.15	26.25	-40	19,567	-0.20%
2022/05/20	0.2	26.00	24	26.23	26.20	-23.8	19,291	-0.12%
2022/05/19	1.1	25.76	18	25.90	25.80	-16.9	19,053	-0.09%
2022/05/18	0	0.00	2	26.25	26.35	-2	18,812	-0.01%
2022/05/17	4.2	25.54	2	25.63	25.50	2.2	18,588	0.01%
2022/05/16	2.3	25.46	1.2	25.64	25.70	1.1	18,547	0.01%
2022/05/13	3	25.60	2	25.63	25.60	1	18,389	0.01%
2022/05/12	73.4	25.76	2	25.60	25.50	71.4	18,420	0.39%
2022/05/11	13.1	26.26	6.6	26.28	26.35	6.5	18,171	0.04%
2022/05/10	2.5	25.86	33	25.82	26.35	-30.5	18,077	-0.17%
2022/05/09	29	26.22	10.3	26.19	26.10	18.7	18,003	0.10%
2022/05/06	7	26.78	16	26.79	26.85	-9	18,006	-0.05%
2022/05/05	11	27.22	7	27.31	27.10	4	18,118	0.02%
2022/05/04	1.1	27.45	0	0.00	27.40	1.1	18,084	0.01%
2022/05/03	5.8	27.57	1	27.55	27.50	4.8	18,343	0.03%
2022/04/29	2	27.75	35	27.66	27.80	-33	18,470	-0.18%
2022/04/28	13.4	27.42	2	27.50	27.60	11.4	18,634	0.06%
2022/04/27	21	27.65	22.5	27.70	27.65	-1.5	18,543	-0.01%
2022/04/26	9	28.05	0.2	27.90	28.00	8.8	18,531	0.05%
2022/04/25	3.7	27.55	22	27.61	27.60	-18.3	18,432	-0.10%
2022/04/22	51.7	27.47	4	27.96	27.95	47.7	18,353	0.26%
2022/04/21	9.5	27.73	3	27.72	27.70	6.5	18,387	0.04%
2022/04/20	0.2	27.74	8	27.54	28.10	-7.8	18,500	-0.04%
2022/04/19	7	28.01	104	27.90	27.75	-97	18,465	-0.53%	大賣/
2022/04/18	17.6	27.77	59.2	28.04	27.80	-41.5	18,595	-0.22%
2022/04/15	5.3	28.57	9	28.48	28.40	-3.7	18,348	-0.02%
2022/04/14	24.4	28.97	24	28.66	28.60	0.4	18,334	0.00%
2022/04/13	16.2	29.42	4.1	29.45	29.55	12.1	18,102	0.07%
2022/04/12	3.1	29.47	1	29.50	29.60	2.1	17,969	0.01%
2022/04/11	11.6	29.73	5.4	29.74	29.65	6.2	17,812	0.03%
2022/04/08	4.5	29.15	14.1	29.35	29.50	-9.5	17,646	-0.05%
2022/04/07	19.1	29.49	25.1	29.59	29.10	-6	17,519	-0.03%
2022/04/06	7.9	28.84	3.1	29.28	29.75	4.8	17,130	0.03%
2022/04/01	3.9	28.50	1	28.50	28.50	2.9	16,701	0.02%
2022/03/31	12.9	28.50	10.6	28.45	28.45	2.4	16,554	0.01%
2022/03/30	2.5	27.84	25.5	27.85	28.00	-23	16,221	-0.14%
2022/03/29	17.4	27.66	7.1	27.66	27.65	10.3	15,994	0.06%
2022/03/28	42.1	27.49	7	27.69	27.80	35.1	15,957	0.22%
2022/03/25	4.8	27.66	8	27.70	27.75	-3.2	15,883	-0.02%
2022/03/24	7.1	27.48	11.3	27.53	27.60	-4.2	15,791	-0.03%
2022/03/23	5	27.40	12	27.44	27.50	-7	15,821	-0.04%
2022/03/22	6.6	26.87	5.2	27.14	27.20	1.4	15,653	0.01%
2022/03/21	2.2	27.05	7.8	27.04	27.00	-5.6	15,565	-0.04%
2022/03/18	4.3	26.85	71	27.06	27.00	-66.7	15,517	-0.43%
2022/03/17	45	26.55	4.5	26.51	26.55	40.5	15,079	0.27%
2022/03/16	3	26.10	7.2	26.05	26.30	-4.2	14,874	-0.03%
2022/03/15	5.6	25.80	2.1	25.78	25.90	3.5	14,711	0.02%
2022/03/14	1	25.55	3	25.78	25.95	-2	14,695	-0.01%
2022/03/11	8.8	25.52	5.9	25.57	25.60	2.9	14,709	0.02%
2022/03/10	6.6	25.53	6	25.40	25.75	0.6	14,721	0.00%
2022/03/09	48	25.15	17.1	25.17	25.10	30.9	14,629	0.21%
2022/03/08	26.6	25.07	25	25.04	25.05	1.6	14,503	0.01%
2022/03/07	38.6	25.37	1	25.40	25.50	37.6	14,280	0.26%
2022/03/04	21	25.79	2	25.93	26.00	19.1	14,549	0.13%
2022/03/03	1.1	26.20	1	26.20	26.25	0.1	14,587	0.00%
2022/03/02	2.1	26.12	2	26.05	26.25	0.1	14,666	0.00%
2022/03/01	12.8	25.86	1.1	26.10	26.10	11.7	14,606	0.08%
2022/02/25	31.4	25.59	9	25.47	25.70	22.4	14,418	0.16%
2022/02/24	95.3	25.83	2	25.75	25.85	93.3	13,978	0.67%
2022/02/23	7.2	26.12	28	26.19	26.25	-20.8	13,716	-0.15%
2022/02/22	19.1	26.06	30.1	26.12	26.20	-11.1	13,725	-0.08%
2022/02/21	6.6	26.32	1.2	26.34	26.35	5.4	13,701	0.04%
2022/02/18	5	26.40	2	26.35	26.35	3	13,812	0.02%
2022/02/17	0.1	26.55	8	26.51	26.60	-7.9	13,849	-0.06%
2022/02/16	15.2	26.43	6.2	26.37	26.35	9	13,860	0.06%
2022/02/15	1.2	26.28	0	0.00	26.20	1.2	13,890	0.01%
2022/02/14	8	26.10	232.6	26.30	26.40	-224.6	13,880	-1.62%	大賣/鉅額交易
2022/02/11	1.8	26.52	20	26.40	26.55	-18.2	13,718	-0.13%
2022/02/10	4.1	26.43	7	26.41	26.60	-2.9	13,790	-0.02%
2022/02/09	3.2	26.37	11	26.45	26.55	-7.8	13,764	-0.06%
2022/02/08	23.1	26.13	20	26.18	26.20	3	13,636	0.02%
2022/02/07	7.1	25.40	8	25.54	25.75	-0.9	13,397	-0.01%
2022/01/26	11.1	25.02	25	25.10	25.15	-13.9	13,050	-0.11%
2022/01/25	8.1	24.76	7.9	24.78	25.10	0.2	13,017	0.00%
2022/01/24	9.9	25.02	4.6	25.08	25.15	5.3	12,765	0.04%
2022/01/21	15.1	25.13	1.2	25.07	25.20	13.8	12,770	0.11%
2022/01/20	1.1	25.32	0	0.00	25.50	1.1	12,567	0.01%
2022/01/19	5.1	25.24	0	0.00	25.35	5.1	12,445	0.04%
2022/01/18	13	25.29	42.1	25.35	25.35	-29.1	12,468	-0.23%
2022/01/17	14.1	25.32	6	25.32	25.35	8.1	12,371	0.07%
2022/01/14	22	25.50	1	25.45	25.50	21	12,245	0.17%
2022/01/13	4	25.65	12.4	25.63	25.80	-8.4	12,173	-0.07%
2022/01/12	13	25.44	4	25.41	25.55	9	11,969	0.08%
2022/01/11	13	25.24	27	25.36	25.45	-14	11,936	-0.12%
2022/01/10	42.3	25.00	43	24.95	25.10	-0.7	11,772	-0.01%
2022/01/07	33	24.95	6	24.95	25.00	27	11,806	0.23%
2022/01/06	4.2	24.65	3	24.78	24.80	1.2	11,623	0.01%
2022/01/05	9.4	24.52	1	24.60	24.65	8.4	11,484	0.07%
2022/01/04	0	0.00	2	24.45	24.50	-2	11,607	-0.02%
2022/01/03	3	24.35	24.2	24.53	24.40	-21.2	11,606	-0.18%
2021/12/30	5	24.50	0	0.00	24.50	5	11,545	0.04%
2021/12/29	1	24.50	42.1	24.47	24.55	-41.1	11,615	-0.35%
2021/12/28	1	24.30	52	24.36	24.35	-51	11,614	-0.44%
2021/12/27	0.9	24.26	5.2	24.21	24.25	-4.3	11,573	-0.04%
2021/12/24	5.1	24.15	36.3	24.15	24.20	-31.2	11,784	-0.26%
2021/12/23	6	24.15	1	24.15	24.15	5	11,908	0.04%
2021/12/22	0	0.00	5.1	24.10	24.10	-5.1	12,045	-0.04%
2021/12/21	0	0.00	6	24.10	24.10	-6	12,066	-0.05%
2021/12/20	12	23.95	0	0.00	23.95	12	12,072	0.10%
2021/12/17	5	24.00	13.1	24.01	24.15	-8.1	12,008	-0.07%
2021/12/16	2	23.88	0.5	23.90	23.95	1.5	11,898	0.01%
2021/12/15	4.8	23.95	30	23.95	23.90	-25.2	12,243	-0.21%
2021/12/14	5	23.85	1	23.90	23.90	4	12,569	0.03%
2021/12/13	3.8	24.16	2.2	24.19	24.10	1.6	12,520	0.01%
2021/12/10	1.3	24.06	20.2	24.11	24.10	-18.9	12,483	-0.15%
2021/12/09	1.4	23.97	6.1	24.00	24.00	-4.6	12,461	-0.04%
2021/12/08	0	0.00	13	24.00	24.00	-13	12,429	-0.10%
2021/12/07	1.1	23.72	1	23.85	24.00	0.1	12,364	0.00%
2021/12/06	1	23.75	8.1	23.80	23.80	-7.1	12,355	-0.06%
2021/12/03	3	23.65	3.2	23.72	23.75	-0.2	12,455	0.00%
2021/12/02	0	23.55	3	23.63	23.70	-3	12,452	-0.02%
2021/12/01	4.4	23.54	43.3	23.52	23.60	-38.9	12,410	-0.31%
2021/11/30	56	23.14	8.1	23.28	23.10	48	12,353	0.39%
2021/11/29	4.2	23.25	3	23.32	23.30	1.2	11,718	0.01%
2021/11/26	77.1	23.48	0	0.00	23.50	77.1	11,677	0.66%
2021/11/25	2.3	23.64	0	0.00	23.80	2.3	11,846	0.02%
2021/11/24	0.1	23.75	16	23.88	23.70	-16	11,964	-0.13%
2021/11/23	16	23.58	3.1	23.60	23.60	13	12,109	0.11%
2021/11/22	1.1	23.70	2	23.75	23.70	-0.9	12,531	-0.01%
2021/11/19	19.2	23.83	21	23.90	23.75	-1.8	12,989	-0.01%
2021/11/18	5.9	23.90	93.9	23.94	24.00	-88	13,360	-0.66%
2021/11/17	0	23.70	22.1	23.73	23.85	-22.1	13,323	-0.17%
2021/11/16	3	23.53	62.9	23.51	23.60	-59.9	13,402	-0.45%
2021/11/15	12	23.45	7.2	23.52	23.50	4.8	13,513	0.04%
2021/11/12	9.1	23.15	32.4	23.21	23.40	-23.3	13,464	-0.17%
2021/11/11	6	23.05	57	23.10	23.15	-51	13,651	-0.37%
2021/11/10	8.2	23.05	25.6	23.08	23.10	-17.5	13,777	-0.13%
2021/11/09	2	22.93	0.3	23.00	23.05	1.7	13,822	0.01%
2021/11/08	2.4	23.00	1.2	23.00	23.00	1.2	13,749	0.01%
2021/11/05	4	22.92	2	22.98	23.00	2	13,791	0.01%
2021/11/04	0	0.00	21.5	22.91	22.95	-21.5	13,743	-0.16%
2021/11/03	5.1	22.87	7	22.91	22.95	-1.9	13,836	-0.01%
2021/11/02	1.2	22.82	1	22.85	22.95	0.2	13,927	0.00%
2021/11/01	3	22.89	7.1	22.90	22.85	-4	13,985	-0.03%
2021/10/29	3	22.77	6.1	22.93	22.90	-3.1	13,998	-0.02%
2021/10/28	10	22.85	0	0.00	22.90	10	13,916	0.07%
2021/10/27	0.8	22.90	0	0.00	22.90	0.8	13,939	0.01%
2021/10/26	24.1	22.80	10	22.90	22.90	14.1	14,081	0.10%
2021/10/25	3.4	22.73	3	22.75	22.80	0.4	13,961	0.00%
2021/10/22	1.7	22.77	6	22.80	22.80	-4.4	14,068	-0.03%
2021/10/21	20	22.85	50	22.85	22.80	-30	14,115	-0.21%
2021/10/20	4.7	22.69	1	22.80	22.80	3.7	14,108	0.03%
2021/10/19	1	22.75	1.1	22.80	22.80	-0.1	14,230	0.00%
2021/10/18	10	22.65	1	22.65	22.70	9	14,205	0.06%
2021/10/15	0.2	22.65	2	22.55	22.60	-1.9	14,220	-0.01%
2021/10/14	1	22.40	0.1	22.50	22.40	0.9	14,164	0.01%
2021/10/13	3.6	22.44	0	0.00	22.45	3.6	14,276	0.02%
2021/10/12	21.3	22.24	0	0.00	22.50	21.3	14,367	0.15%
2021/10/08	4	22.45	0	0.00	22.40	4	14,207	0.03%
2021/10/07	1.9	22.50	1.6	22.50	22.55	0.3	14,274	0.00%
2021/10/06	0.1	22.50	2.2	22.36	22.40	-2.1	14,279	-0.01%
2021/10/05	5.6	22.40	0	0.00	22.35	5.6	14,240	0.04%
2021/10/04	3	22.38	37.8	22.35	22.45	-34.8	14,218	-0.24%
2021/10/01	18	22.32	3.2	22.40	22.40	14.8	14,208	0.10%
2021/09/30	0	0.00	2	22.53	22.55	-2	14,047	-0.01%
2021/09/29	9.5	22.39	9	22.46	22.55	0.5	13,960	0.00%
2021/09/28	0	0.00	8	22.55	22.55	-8	13,853	-0.06%
2021/09/27	7.5	22.52	13	22.55	22.60	-5.5	13,842	-0.04%
2021/09/24	3	22.50	53.1	22.55	22.60	-50.1	13,838	-0.36%
2021/09/23	3.2	22.47	15	22.49	22.50	-11.8	13,891	-0.09%
2021/09/22	66.2	22.20	38.1	22.21	22.25	28.1	13,936	0.20%
2021/09/17	11.3	22.58	10	22.75	22.50	1.3	13,614	0.01%
2021/09/16	0.2	22.78	3	22.68	22.75	-2.8	13,269	-0.02%
2021/09/15	0.2	22.70	0	0.00	22.65	0.2	13,272	0.00%
2021/09/14	0.2	22.65	32.1	22.65	22.70	-31.9	13,385	-0.24%
2021/09/13	3	22.50	1	22.50	22.60	2	13,394	0.01%
2021/09/10	0.2	22.50	7.3	22.46	22.50	-7.1	13,508	-0.05%
2021/09/09	9	22.36	0.3	22.50	22.35	8.7	13,836	0.06%
2021/09/08	5.1	22.41	2	22.58	22.55	3.1	13,836	0.02%
2021/09/07	11.1	22.51	0	0.00	22.55	11.1	13,793	0.08%
2021/09/06	32.5	22.75	10	22.70	22.65	22.5	13,824	0.16%
2021/09/03	0	0.00	9	22.70	22.80	-9	13,838	-0.07%
2021/09/02	3	22.65	21.5	22.60	22.60	-18.5	13,843	-0.13%
2021/09/01	2	22.85	1.3	22.78	22.85	0.7	13,752	0.00%
2021/08/31	9	22.62	9	22.63	22.90	0	13,706	0.00%
2021/08/30	25.3	22.57	48.1	22.66	22.80	-22.9	13,469	-0.17%
2021/08/27	8.1	22.36	30	22.34	22.45	-21.9	13,317	-0.16%
2021/08/26	40.3	21.97	0	0.00	22.10	40.3	13,130	0.31%
2021/08/25	79.3	23.05	7	23.10	23.05	72.3	12,765	0.57%
2021/08/24	21	23.02	20.1	23.08	23.10	0.9	12,247	0.01%
2021/08/23	32	23.01	0	0.00	23.05	32	11,894	0.27%
2021/08/20	44.1	23.00	14	23.04	23.00	30.1	11,824	0.25%
2021/08/19	14	23.04	5	23.05	23.00	9	12,066	0.07%
2021/08/18	21	23.10	38.4	23.10	23.15	-17.4	11,913	-0.15%
2021/08/17	5.1	23.00	10	23.15	23.15	-4.9	11,877	-0.04%
2021/08/16	2.2	22.96	2.5	22.98	23.00	-0.3	11,648	0.00%
2021/08/13	0.9	23.02	21.3	23.05	23.10	-20.3	11,574	-0.18%
2021/08/12	1.6	23.06	1	23.05	23.10	0.6	11,601	0.01%
2021/08/11	0	0.00	17	23.05	23.10	-17	11,655	-0.15%
2021/08/10	22.1	23.00	8.5	22.99	23.00	13.6	11,701	0.12%
2021/08/09	1	23.00	1.8	22.98	23.05	-0.8	12,092	-0.01%
2021/08/06	0	0.00	6.4	22.95	23.00	-6.4	12,215	-0.05%
2021/08/05	3.1	23.02	14	23.00	23.10	-10.9	12,567	-0.09%
2021/08/04	2	23.00	9	22.99	23.00	-7	13,387	-0.05%
2021/08/03	1	22.95	2.8	22.99	23.00	-1.8	13,574	-0.01%
2021/08/02	2	22.88	0	0.00	22.95	2	13,711	0.01%
2021/07/30	0	22.80	1	22.85	22.75	-1	13,755	-0.01%
2021/07/29	0.2	22.80	0.2	22.90	22.90	0	13,733	0.00%
2021/07/28	2	22.78	0	0.00	22.80	2	13,804	0.01%
2021/07/27	2	22.95	13.3	22.86	22.90	-11.3	14,110	-0.08%
2021/07/26	4	22.93	0.1	23.00	22.85	3.9	14,583	0.03%
2021/07/23	10.1	23.05	61	23.00	23.00	-50.9	14,578	-0.35%
2021/07/22	0	0.00	20.7	22.93	22.95	-20.7	14,534	-0.14%
2021/07/21	1.2	22.79	3	22.80	22.85	-1.8	14,517	-0.01%
2021/07/20	7.8	22.85	14.2	22.77	22.75	-6.3	14,656	-0.04%
2021/07/19	8	22.86	25	22.93	23.00	-17	14,673	-0.12%
2021/07/16	3.1	22.84	62	22.92	22.95	-58.9	14,780	-0.40%
2021/07/15	1.2	22.86	20	22.85	22.85	-18.8	14,887	-0.13%
2021/07/14	2.2	22.80	4	22.84	22.90	-1.8	14,975	-0.01%
2021/07/13	1.1	22.75	56	22.76	22.80	-54.9	15,143	-0.36%
2021/07/12	3.1	22.80	2.6	22.70	22.70	0.5	15,188	0.00%
2021/07/09	11	22.60	2	22.55	22.65	9	15,270	0.06%
2021/07/08	2.6	22.52	4	22.55	22.55	-1.4	15,284	-0.01%
2021/07/07	1.7	22.50	21	22.48	22.50	-19.3	15,334	-0.13%
2021/07/06	1	22.60	6	22.58	22.60	-5	15,402	-0.03%
2021/07/05	4.1	22.49	21	22.55	22.60	-16.9	15,468	-0.11%
2021/07/02	13.4	22.49	10	22.50	22.45	3.4	15,504	0.02%
2021/07/01	5	22.52	1.1	22.55	22.50	3.9	15,588	0.03%
2021/06/30	2	22.65	10.1	22.67	22.70	-8.1	15,659	-0.05%
2021/06/29	0	22.55	1	22.55	22.55	-1	15,697	-0.01%
2021/06/28	5	22.56	4.4	22.55	22.60	0.6	15,821	0.00%
2021/06/25	7.2	22.48	3.1	22.45	22.45	4.1	15,888	0.03%
2021/06/24	2.1	22.40	0	0.00	22.35	2.1	16,016	0.01%
2021/06/23	0.3	22.30	5.9	22.37	22.40	-5.6	16,136	-0.03%
2021/06/22	0.1	22.26	1	22.35	22.25	-0.9	16,061	-0.01%
2021/06/21	53.1	22.07	8.3	22.10	22.35	44.8	16,091	0.28%
2021/06/18	44.4	22.13	10	22.25	22.10	34.4	16,007	0.21%
2021/06/17	8	22.25	2.2	22.30	22.30	5.8	15,716	0.04%
2021/06/16	0.1	22.25	0	0.00	22.30	0.1	16,117	0.00%
2021/06/15	0.3	22.20	2	22.25	22.30	-1.7	16,149	-0.01%
2021/06/11	0.1	22.13	9.2	22.13	22.20	-9.1	16,403	-0.06%
2021/06/10	5.1	22.00	9	22.07	22.10	-3.9	16,643	-0.02%
2021/06/09	1.1	22.06	0	0.00	22.10	1.1	16,750	0.01%
2021/06/08	0.2	22.10	0.1	22.15	22.15	0.1	16,868	0.00%
2021/06/07	12.2	22.01	42	22.02	22.10	-29.8	17,111	-0.17%
2021/06/04	10.2	22.15	0	0.00	22.25	10.2	17,260	0.06%
2021/06/03	14	22.20	0	0.00	22.25	14	17,736	0.08%
2021/06/02	0	0.00	6	22.28	22.30	-6	17,919	-0.03%
2021/06/01	10	22.15	6	22.10	22.20	4	17,974	0.02%
2021/05/31	1	21.90	3.1	21.96	22.00	-2.1	18,220	-0.01%
2021/05/28	5	21.70	11.3	21.80	21.85	-6.3	18,356	-0.03%
2021/05/27	2.9	21.58	0	0.00	21.70	2.9	18,689	0.02%
2021/05/26	0	0.00	9.1	21.76	21.80	-9.1	18,767	-0.05%
2021/05/25	9.2	21.65	1	21.70	21.75	8.2	18,950	0.04%
2021/05/24	14	21.51	1	21.50	21.50	13	18,997	0.07%
2021/05/21	0	0.00	0.5	21.75	21.65	-0.5	19,245	0.00%
2021/05/20	3.2	21.55	1	21.45	21.55	2.2	19,338	0.01%
2021/05/19	6	21.62	2	21.60	21.65	4	19,349	0.02%
2021/05/18	0	0.00	3.1	21.60	21.65	-3.1	19,349	-0.02%
2021/05/17	11.5	21.19	40.1	21.12	21.10	-28.6	19,591	-0.15%
2021/05/14	16	21.58	2	21.60	21.70	14	19,253	0.07%
2021/05/13	10.2	21.56	12	21.41	21.45	-1.8	19,039	-0.01%
2021/05/12	65.6	21.76	324	22.12	21.50	-258.4	18,657	-1.38%	大賣/鉅額交易
2021/05/11	70.4	22.36	2.5	22.47	22.40	67.9	17,762	0.38%
2021/05/10	7.5	22.72	60.7	22.70	22.80	-53.2	17,585	-0.30%
2021/05/07	3	22.40	48	22.44	22.50	-45	17,731	-0.25%
2021/05/06	6	22.35	2.2	22.40	22.35	3.8	17,811	0.02%
2021/05/05	10	22.26	0	0.00	22.20	10	17,760	0.06%
2021/05/04	26.9	22.17	9.1	22.21	22.25	17.9	17,799	0.10%
2021/05/03	44	22.30	17	22.39	22.40	27	17,488	0.15%
2021/04/29	7.1	22.95	14	22.92	22.90	-6.9	17,233	-0.04%
2021/04/28	61	22.95	42.1	22.90	23.00	18.9	17,252	0.11%
2021/04/27	4.2	22.92	4	22.98	22.95	0.2	17,516	0.00%
2021/04/26	8.1	22.91	56.2	22.89	23.00	-48.1	17,539	-0.27%
2021/04/23	18.8	22.77	14	22.75	22.75	4.8	17,481	0.03%
2021/04/22	29.2	22.89	12	22.95	22.90	17.2	17,542	0.10%
2021/04/21	77.7	22.91	3	22.90	22.90	74.7	17,411	0.43%
2021/04/20	77.3	22.92	32	22.93	22.90	45.3	17,307	0.26%
2021/04/19	7	22.91	100.9	22.94	23.00	-93.9	17,248	-0.54%
2021/04/16	18	22.55	7	22.59	22.70	11	17,151	0.06%
2021/04/15	4.2	22.43	44	22.45	22.50	-39.8	17,364	-0.23%
2021/04/14	0	0.00	31	22.29	22.25	-31	17,322	-0.18%
2021/04/13	8.5	22.25	4.2	22.22	22.25	4.3	17,373	0.02%
2021/04/12	17	22.12	6.5	22.10	22.15	10.5	17,373	0.06%
2021/04/09	45	22.07	16	22.06	22.10	29	17,436	0.17%
2021/04/08	59.7	22.11	6.4	22.15	22.10	53.3	17,463	0.31%
2021/04/07	1	22.10	23.8	22.15	22.20	-22.8	17,684	-0.13%
2021/04/06	22.2	22.10	0.6	22.10	22.10	21.7	17,678	0.12%
2021/04/01	19	22.07	0	0.00	22.05	19	17,607	0.11%
2021/03/31	40	22.20	16	22.20	22.20	24	17,499	0.14%
2021/03/30	4	22.10	0	0.00	22.25	4	17,349	0.02%
2021/03/29	6	22.12	53	22.16	22.20	-47	17,225	-0.27%
2021/03/26	0.7	22.00	5.1	22.07	22.05	-4.4	17,110	-0.03%
2021/03/25	1	21.95	10	22.00	22.05	-9	16,997	-0.05%
2021/03/24	12	21.85	3	21.85	21.90	9	17,042	0.05%
2021/03/23	31.2	21.80	2	21.80	21.85	29.2	17,006	0.17%
2021/03/22	31.2	21.75	0	0.00	21.85	31.2	17,098	0.18%
2021/03/19	53.1	21.65	23	21.75	21.50	30.1	17,165	0.18%
2021/03/18	35	21.90	0	0.00	21.95	35	16,788	0.21%
2021/03/17	71	21.90	7	22.00	21.90	64	16,831	0.38%
2021/03/16	0.9	22.05	33.5	22.08	22.15	-32.5	16,770	-0.19%
2021/03/15	12.3	21.89	27.4	21.94	21.95	-15.1	17,043	-0.09%
2021/03/12	3	21.57	7	21.66	21.75	-4	17,330	-0.02%
2021/03/11	53.1	21.75	2	21.60	21.60	51.1	17,493	0.29%
2021/03/10	26.1	21.53	3	21.57	21.60	23.1	17,361	0.13%
2021/03/09	4.6	21.50	28.6	21.49	21.50	-24.1	17,252	-0.14%
2021/03/08	22.9	21.08	1.3	21.16	21.10	21.6	16,883	0.13%
2021/03/05	5	21.02	4	21.14	21.10	1	16,766	0.01%
2021/03/04	9	21.03	25	21.28	21.05	-16	17,400	-0.09%
2021/03/03	0	0.00	8.4	21.25	21.25	-8.4	17,280	-0.05%
2021/03/02	2	21.25	22	21.34	21.15	-20	17,097	-0.12%
2021/02/26	61.4	21.02	7	21.04	20.85	54.4	16,741	0.33%
2021/02/25	5	21.24	8.2	21.26	21.35	-3.2	16,235	-0.02%
2021/02/24	21	21.19	33	21.25	21.10	-12	16,143	-0.07%
2021/02/23	4	20.98	5	21.00	21.10	-1	16,111	-0.01%
2021/02/22	55.2	20.90	26	20.95	20.80	29.2	15,976	0.18%
2021/02/19	65	20.80	10	20.86	20.90	55	16,074	0.34%
2021/02/18	3.8	20.86	2	20.88	20.85	1.8	16,145	0.01%
2021/02/17	9	20.73	10	20.77	20.80	-1	16,250	-0.01%
2021/02/05	5	20.50	0	20.65	20.60	5	15,959	0.03%
2021/02/04	111	20.44	0	0.00	20.40	111	16,049	0.69%	大買/鉅額交易
2021/02/03	77	20.45	10.1	20.45	20.40	66.9	16,418	0.41%
2021/02/02	7.6	20.37	0.4	20.50	20.40	7.2	16,717	0.04%
2021/02/01	15.1	20.39	34	20.42	20.30	-18.9	16,805	-0.11%
2021/01/29	37.1	20.29	0	0.00	20.20	37.1	16,838	0.22%
2021/01/28	52	20.37	0	0.00	20.35	52	16,605	0.31%
2021/01/27	33.6	20.45	3	20.50	20.40	30.6	16,491	0.19%
2021/01/26	19	20.51	0	0.00	20.45	19	16,490	0.12%
2021/01/25	10	20.60	5.1	20.60	20.70	4.9	16,461	0.03%
2021/01/22	23	20.43	10.1	20.50	20.40	12.9	16,638	0.08%
2021/01/21	7	20.59	25	20.60	20.50	-18	16,522	-0.11%
2021/01/20	33.6	20.64	0	0.00	20.50	33.6	16,491	0.20%
2021/01/19	10.1	20.91	10	20.94	20.90	0.1	16,147	0.00%
2021/01/18	69.1	20.90	8	20.93	20.95	61.1	16,144	0.38%
2021/01/15	6.2	21.15	11.1	21.21	21.05	-4.8	16,036	-0.03%
2021/01/14	3	21.27	12	21.25	21.30	-9	16,029	-0.06%
2021/01/13	27.4	21.25	64	21.32	21.25	-36.6	16,070	-0.23%
2021/01/12	61.3	21.30	23	21.30	21.30	38.3	16,086	0.24%
2021/01/11	25.1	21.37	5.6	21.45	21.50	19.5	16,130	0.12%
2021/01/08	17.7	21.41	27	21.35	21.50	-9.3	16,091	-0.06%
2021/01/07	1	21.10	60	21.23	21.25	-59	15,881	-0.37%
2021/01/06	14.7	21.13	10	21.15	21.00	4.7	15,806	0.03%
2021/01/05	2.2	21.11	2.1	21.20	21.25	0.1	15,685	0.00%
2021/01/04	13.7	21.12	2	21.25	21.10	11.7	15,707	0.07%
2020/12/31	14.5	21.25	7	21.32	21.35	7.5	15,600	0.05%
2020/12/30	41	21.12	83.5	21.13	21.35	-42.5	15,531	-0.27%
2020/12/29	42	20.82	3	20.83	20.90	39	15,347	0.25%
2020/12/28	23	20.75	0	0.00	20.80	23	15,271	0.15%
2020/12/25	34.2	20.79	3	20.75	20.80	31.2	15,315	0.20%
2020/12/24	4	20.68	0	0.00	20.70	4	15,388	0.03%
2020/12/23	4	20.70	26	20.70	20.70	-22	15,549	-0.14%
2020/12/22	6.3	20.79	16	20.79	20.70	-9.8	15,733	-0.06%
2020/12/21	4.1	20.76	0	0.00	20.80	4.1	16,113	0.03%
2020/12/18	20.1	20.73	4	20.75	20.75	16.1	16,333	0.10%
2020/12/17	4	20.68	0	0.00	20.70	4	16,399	0.02%
2020/12/16	4	20.73	40.3	20.76	20.75	-36.3	16,431	-0.22%
2020/12/15	23.4	20.55	16.9	20.59	20.60	6.6	16,446	0.04%
2020/12/14	27	20.71	2	20.80	20.65	25	16,425	0.15%
2020/12/11	9	20.80	1	20.80	20.85	8	16,384	0.05%
2020/12/10	38	20.54	40.9	20.58	20.60	-2.9	16,209	-0.02%
2020/12/09	57.4	20.48	16.3	20.51	20.60	41.1	15,936	0.26%
2020/12/08	66.5	20.83	20.6	20.82	20.85	45.8	15,427	0.30%
2020/12/07	24.7	21.22	6	21.28	21.30	18.7	15,022	0.12%
2020/12/04	5	21.30	39	21.33	21.35	-34	14,919	-0.23%
2020/12/03	3	21.22	10	21.25	21.25	-7	14,870	-0.05%
2020/12/02	40.2	21.24	1	21.25	21.35	39.2	14,919	0.26%
2020/12/01	9	21.27	0	0.00	21.40	9	15,101	0.06%
2020/11/30	14	21.29	0	0.00	21.30	14	15,230	0.09%
2020/11/27	29.3	21.40	0	0.00	21.40	29.3	14,897	0.20%
2020/11/26	0.2	21.50	0	0.00	21.50	0.2	14,990	0.00%
2020/11/25	21	21.45	2.1	21.57	21.50	18.9	15,331	0.12%
2020/11/24	25	21.46	5	21.50	21.50	20	15,346	0.13%
2020/11/23	18	21.58	2	21.68	21.60	16	15,409	0.10%
2020/11/20	18	21.57	24.1	21.60	21.60	-6.1	15,382	-0.04%
2020/11/19	2	21.63	13	21.70	21.70	-11	15,365	-0.07%
2020/11/18	8	21.73	0	21.75	21.80	8	15,276	0.05%
2020/11/17	12.2	21.64	302	21.55	21.65	-289.8	15,116	-1.92%	大賣/鉅額交易
2020/11/16	35.4	21.52	42	21.51	21.65	-6.6	15,413	-0.04%
2020/11/13	7	21.30	22.2	21.35	21.50	-15.2	15,386	-0.10%
2020/11/12	31.5	21.35	14	21.57	21.40	17.5	15,490	0.11%
2020/11/11	307	21.60	83.9	21.64	21.75	223.1	15,461	1.44%	大買/鉅額交易
2020/11/10	2	21.40	17	21.38	21.45	-15	15,358	-0.10%
2020/11/09	17.1	20.98	7.6	21.15	21.05	9.5	15,268	0.06%
2020/11/06	4	20.75	1	20.90	20.90	3	15,375	0.02%
2020/11/05	2	20.65	2	20.65	20.80	0	15,553	0.00%
2020/11/04	6.4	20.51	0	0.00	20.50	6.4	15,732	0.04%
2020/11/03	13.8	20.52	7	20.43	20.60	6.8	17,096	0.04%
2020/11/02	2.1	20.20	5	20.10	20.45	-2.9	17,755	-0.02%
2020/10/30	16	20.12	0	0.00	20.05	16	18,137	0.09%
2020/10/29	26.4	20.18	3.1	20.17	20.15	23.3	18,163	0.13%
2020/10/28	19.5	20.23	0	0.00	20.30	19.5	18,424	0.11%
2020/10/27	20	20.28	2.2	20.32	20.40	17.8	18,600	0.10%
2020/10/26	16.3	20.35	0.5	20.40	20.40	15.8	19,031	0.08%
2020/10/23	6.4	20.26	0	0.00	20.30	6.4	19,443	0.03%
2020/10/22	21	20.23	2	20.25	20.40	19	19,734	0.10%
2020/10/21	10.3	20.21	5.6	20.26	20.20	4.7	19,868	0.02%
2020/10/20	10.4	20.26	5	20.20	20.25	5.4	19,924	0.03%
2020/10/19	7.2	20.37	0.5	20.40	20.35	6.7	19,994	0.03%
2020/10/16	16.4	20.38	14.1	20.44	20.30	2.3	20,192	0.01%
2020/10/15	18.3	20.43	1	20.55	20.45	17.3	20,375	0.08%
2020/10/14	1.8	20.64	1.7	20.64	20.60	0.1	20,450	0.00%
2020/10/13	11.1	20.59	0	0.00	20.65	11.1	20,613	0.05%
2020/10/12	52	20.74	0	0.00	20.75	52	20,746	0.25%
2020/10/08	7	20.70	1	20.75	20.80	6	20,795	0.03%
2020/10/07	2	20.78	0.2	20.85	20.70	1.8	20,850	0.01%
2020/10/06	2	20.80	12	20.78	20.85	-10	21,024	-0.05%
2020/10/05	1	20.55	19	20.65	20.65	-18	21,185	-0.08%
2020/09/30	9.2	20.63	1	20.65	20.55	8.2	21,281	0.04%
2020/09/29	12	20.60	5	20.68	20.60	7	21,381	0.03%
2020/09/28	20	20.41	23.1	20.38	20.60	-3.1	21,493	-0.01%
2020/09/25	31.5	20.12	1	20.25	20.15	30.5	21,576	0.14%
2020/09/24	93.1	19.95	5.1	19.98	19.90	88	21,593	0.41%
2020/09/23	43.2	20.27	0	0.00	20.20	43.2	21,306	0.20%
2020/09/22	87.7	20.50	14	20.45	20.45	73.7	21,229	0.35%
2020/09/21	30.2	20.72	1	20.80	20.70	29.2	21,153	0.14%
2020/09/18	9.2	20.85	10	20.85	20.90	-0.8	21,191	0.00%
2020/09/17	43.7	20.93	0	0.00	20.85	43.7	21,134	0.21%
2020/09/16	12.1	20.96	1.8	21.04	21.05	10.4	21,189	0.05%
2020/09/15	2	20.90	34.1	20.99	21.00	-32.1	21,158	-0.15%
2020/09/14	3.3	20.85	15	20.83	20.90	-11.7	21,452	-0.05%
2020/09/11	3.8	20.86	5.1	20.88	20.90	-1.3	21,704	-0.01%
2020/09/10	37.2	20.79	16	20.85	20.90	21.2	21,867	0.10%
2020/09/09	45.1	20.74	3.1	20.66	20.90	42.1	22,015	0.19%
2020/09/08	7	20.82	4	20.90	20.95	3	22,113	0.01%
2020/09/07	16	20.83	14	20.81	20.85	2	22,380	0.01%
2020/09/04	57	20.74	14	20.75	20.70	43	22,636	0.19%
2020/09/03	49	20.87	6	20.92	20.90	43	22,626	0.19%
2020/09/02	96	20.93	10	20.95	20.95	86	22,613	0.38%
2020/09/01	33.7	21.13	7	21.21	21.15	26.7	22,376	0.12%
2020/08/31	16.1	21.31	21	21.30	21.25	-4.9	22,326	-0.02%
2020/08/28	3	21.30	3	21.35	21.40	0	22,284	0.00%
2020/08/27	23	21.32	7	21.43	21.25	16	22,554	0.07%
2020/08/26	31	21.32	12	21.35	21.40	19	22,568	0.08%
2020/08/25	6	21.40	19	21.39	21.40	-13	22,686	-0.06%
2020/08/24	30	21.39	12.2	21.44	21.35	17.8	23,389	0.08%
2020/08/21	7	21.49	1	21.50	21.55	6	23,510	0.03%
2020/08/20	93	21.47	18	21.44	21.35	75	23,586	0.32%
2020/08/19	16	21.85	20	21.95	21.80	-4	23,248	-0.02%
2020/08/18	15	21.71	1	21.80	21.85	14	23,146	0.06%
2020/08/17	9	21.60	33	21.70	21.85	-24	23,119	-0.10%
2020/08/14	56.2	21.68	0	0.00	21.65	56.2	23,106	0.24%
2020/08/13	8	21.85	0	0.00	21.85	8	22,898	0.03%
2020/08/12	27	21.76	1	21.80	21.80	26	22,848	0.11%
2020/08/11	51	21.96	21	21.93	21.90	30	22,657	0.13%
2020/08/10	35	22.06	0	0.00	22.05	35	22,512	0.16%
2020/08/07	124.8	22.06	12	22.07	22.05	112.8	22,375	0.50%	大買/鉅額交易
2020/08/06	21	23.83	101	23.83	23.90	-80	21,100	-0.38%	大賣/
2020/08/05	70.2	23.66	19	23.57	23.70	51.2	20,604	0.25%
2020/08/04	21.5	23.48	2.3	23.46	23.45	19.2	20,273	0.09%
2020/08/03	13	23.40	3	23.53	23.35	10	20,124	0.05%
2020/07/31	48	23.65	0.6	23.65	23.60	47.3	19,865	0.24%
2020/07/30	4	23.69	9	23.71	23.80	-5	19,824	-0.03%
2020/07/29	1	23.55	11	23.52	23.55	-10	19,509	-0.05%
2020/07/28	4	23.03	27	23.19	23.15	-23	19,384	-0.12%
2020/07/27	32	23.03	2	23.10	23.00	30	19,502	0.15%
2020/07/24	5	23.31	33	23.35	23.25	-28	19,610	-0.14%
2020/07/23	3	23.43	4	23.46	23.40	-1	19,689	-0.01%
2020/07/22	1	23.50	5	23.44	23.50	-4	19,983	-0.02%
2020/07/21	5	23.22	58	23.28	23.20	-53	20,274	-0.26%
2020/07/20	21	23.08	8	23.25	23.10	13	20,291	0.06%
2020/07/17	37	23.10	6	23.20	23.10	31	20,389	0.15%
2020/07/16	4.5	23.04	1	23.15	23.00	3.5	20,541	0.02%
2020/07/15	2	23.03	13	23.01	23.10	-11	20,460	-0.05%
2020/07/14	30	22.97	3	23.08	22.95	27	20,634	0.13%
2020/07/13	27.2	22.99	42	23.02	23.00	-14.8	20,771	-0.07%
2020/07/10	25	22.95	9	22.92	23.00	16	20,880	0.08%
2020/07/09	11	23.20	10.2	23.22	23.10	0.8	20,974	0.00%
2020/07/08	12	23.15	24	23.24	23.15	-12	21,036	-0.06%
2020/07/07	2	23.15	1.1	23.15	23.20	0.9	21,085	0.00%
2020/07/06	8	23.14	31.8	23.16	23.25	-23.8	21,036	-0.11%
2020/07/03	12.2	22.95	14	23.01	22.95	-1.8	20,969	-0.01%
2020/07/02	0	0.00	1	22.90	22.90	-1	21,013	0.00%
2020/07/01	9	22.74	10	22.88	22.75	-1	21,091	0.00%
2020/06/30	3	22.70	11.1	22.71	22.65	-8.1	21,044	-0.04%
2020/06/29	17	22.58	69	22.57	22.65	-52	21,241	-0.24%
2020/06/24	13	22.70	12	22.83	22.70	1	21,403	0.00%
2020/06/23	17	22.59	1.1	22.66	22.75	15.9	21,747	0.07%
2020/06/22	4	22.59	0	0.00	22.65	4	21,869	0.02%
2020/06/19	57.9	22.61	6	22.68	22.50	51.9	22,331	0.23%
2020/06/18	43	22.64	1.5	22.68	22.60	41.5	22,537	0.18%
2020/06/17	19.2	22.72	5	22.85	22.80	14.2	22,695	0.06%
2020/06/16	5.1	22.86	307	22.85	22.75	-301.9	23,541	-1.28%	大賣/鉅額交易
2020/06/15	25	22.70	21	22.70	22.60	4	24,996	0.02%
2020/06/12	338.2	22.42	29.1	22.63	22.85	309.1	25,738	1.20%	大買/鉅額交易
2020/06/11	31	23.13	2	23.33	23.00	29	26,333	0.11%
2020/06/10	4.2	23.26	9	23.34	23.50	-4.8	26,541	-0.02%
2020/06/09	51.2	23.10	0.3	23.15	23.10	50.9	27,478	0.19%
2020/06/08	4.2	23.13	15.4	23.23	23.20	-11.2	28,057	-0.04%
2020/06/05	1	23.20	10	23.20	23.15	-9	28,075	-0.03%
2020/06/04	19.1	23.22	40	23.19	23.15	-21	28,505	-0.07%
2020/06/03	26	23.12	1	23.20	23.20	25	28,829	0.09%
2020/06/02	2	23.05	10	23.05	23.10	-8	28,794	-0.03%
2020/06/01	22	23.00	111.1	22.94	22.95	-89.1	28,723	-0.31%	大賣/
2020/05/29	4	22.33	34	22.67	22.85	-30	28,679	-0.10%
2020/05/28	8.5	22.46	115	22.51	22.50	-106.5	28,147	-0.38%	大賣/鉅額交易
2020/05/27	8	22.38	31	22.47	22.60	-23	28,477	-0.08%
2020/05/26	7	22.36	43.2	22.36	22.30	-36.2	28,564	-0.13%
2020/05/25	7	21.81	11	22.01	22.10	-4	28,663	-0.01%
2020/05/22	55	21.99	5	22.10	21.95	50	28,784	0.17%
2020/05/21	5	22.17	36	22.12	22.20	-31	28,738	-0.11%
2020/05/20	3	22.05	8	22.10	22.10	-5	28,722	-0.02%
2020/05/19	21	22.05	35	22.09	22.10	-14	28,825	-0.05%
2020/05/18	12.1	21.80	0	0.00	21.80	12.1	28,773	0.04%
2020/05/15	50	21.86	0	0.00	21.80	50	28,813	0.17%
2020/05/14	17.1	21.85	1	21.90	21.90	16.1	28,788	0.06%
2020/05/13	39	21.96	0	0.00	21.95	39	28,675	0.14%
2020/05/12	37.5	21.94	0.5	22.05	21.95	37	28,629	0.13%
2020/05/11	14	22.01	14	22.10	22.00	0	28,507	0.00%
2020/05/08	29	21.79	4.6	21.90	21.75	24.4	28,415	0.09%
2020/05/07	14	21.76	0	0.00	21.75	14	28,399	0.05%
2020/05/06	13.8	21.65	2	21.65	21.65	11.8	28,314	0.04%
2020/05/05	15	21.90	4	21.86	21.80	11	28,213	0.04%
2020/05/04	31	21.64	1.1	21.63	21.65	29.9	28,264	0.11%
2020/04/30	67	22.16	65	22.22	22.05	2	28,054	0.01%
2020/04/29	15	21.64	9	21.64	21.65	6	27,876	0.02%
2020/04/28	24	21.21	39	21.24	21.30	-15	27,816	-0.05%
2020/04/27	20	20.98	11	21.02	21.00	9	28,550	0.03%
2020/04/24	11.9	20.62	9.3	20.53	20.60	2.6	28,270	0.01%
2020/04/23	45	19.96	4	20.00	19.95	41	27,791	0.15%
2020/04/22	22.9	19.94	8	19.92	19.95	14.9	27,573	0.05%
2020/04/21	26	20.32	10	20.35	20.10	16	27,350	0.06%
2020/04/20	11	20.95	1	20.90	20.85	10	27,149	0.04%
2020/04/17	24	21.20	21	21.20	21.00	3	27,172	0.01%
2020/04/16	63	21.00	3.1	21.00	21.10	59.9	26,963	0.22%
2020/04/15	25	21.09	8	21.04	21.20	17	26,808	0.06%
2020/04/14	6	20.43	1	20.71	21.00	5	26,794	0.02%
2020/04/13	28	20.32	0	0.00	20.35	28	26,476	0.11%
2020/04/10	22	20.57	4	20.51	20.60	18	26,350	0.07%
2020/04/09	27	20.05	1	20.15	20.15	26	26,141	0.10%
2020/04/08	2	19.93	6	19.95	19.95	-4	26,046	-0.02%
2020/04/07	5	19.80	13	19.83	19.75	-8	25,842	-0.03%
2020/04/06	0	0.00	9	19.58	19.50	-9	25,612	-0.04%
2020/04/01	27	19.56	1	19.60	19.50	26	25,371	0.10%
2020/03/31	15	19.57	0	0.00	19.65	15	25,177	0.06%
2020/03/30	1	19.20	10	19.61	19.60	-9	24,766	-0.04%
2020/03/27	23.3	19.82	14	19.88	19.85	9.2	24,421	0.04%
2020/03/26	5.5	19.42	5	19.37	19.45	0.5	23,970	0.00%
2020/03/25	44	19.51	22.1	19.43	19.50	21.9	23,915	0.09%
2020/03/24	20	18.85	5.1	18.74	18.60	14.9	23,630	0.06%
2020/03/23	50.4	18.01	24	18.01	17.95	26.4	23,369	0.11%
2020/03/20	52.1	18.30	117.1	18.37	18.65	-65	23,198	-0.28%	大賣/
2020/03/19	168.3	17.71	73.1	17.76	17.25	95.2	22,229	0.43%	大買/
2020/03/18	92.6	19.10	52	19.23	19.05	40.6	20,736	0.20%
2020/03/17	74.2	19.36	9	19.42	19.45	65.2	19,882	0.33%
2020/03/16	73.1	20.42	55.4	20.25	20.10	17.7	18,962	0.09%
2020/03/13	93	20.32	95	20.35	21.15	-2	18,356	-0.01%
2020/03/12	118.1	21.88	43	22.03	21.80	75.1	17,142	0.44%	大買/
2020/03/11	22.9	22.70	6	22.75	22.65	16.9	16,380	0.10%
2020/03/10	22.5	22.55	51.1	22.31	22.60	-28.5	16,170	-0.18%
2020/03/09	71.2	22.62	1.4	22.73	22.70	69.8	15,642	0.45%
2020/03/06	17	23.27	2.2	23.49	23.25	14.8	15,037	0.10%
2020/03/05	2	23.55	5	23.55	23.55	-3	14,724	-0.02%
2020/03/04	7	23.31	2	23.30	23.50	5	14,668	0.03%
2020/03/03	17.5	23.41	12	23.46	23.50	5.5	14,488	0.04%
2020/03/02	44	23.26	4	23.21	23.20	40	14,264	0.28%
2020/02/27	26	23.72	3	23.70	23.70	23	14,559	0.16%
2020/02/26	18	23.85	10	23.80	23.90	8	14,324	0.06%
2020/02/25	28	23.96	0.1	24.10	24.00	27.9	14,066	0.20%
2020/02/24	18	24.08	0	0.00	24.10	18	13,918	0.13%
2020/02/21	4	24.46	2	24.60	24.40	2	13,810	0.01%
2020/02/20	6.5	24.56	0	0.00	24.50	6.5	13,714	0.05%
2020/02/19	3	24.50	14	24.59	24.60	-11	13,555	-0.08%
2020/02/18	0	0.00	4	24.28	24.40	-4	13,428	-0.03%
2020/02/17	3	24.03	1	24.10	24.20	2	13,343	0.01%
2020/02/14	2	24.08	1	24.10	24.10	1	13,343	0.01%
2020/02/13	1	24.10	73	24.05	24.10	-72	13,349	-0.54%
2020/02/12	26	24.09	0.8	24.10	24.00	25.2	13,399	0.19%
2020/02/11	2	24.10	4.2	24.10	24.10	-2.2	13,312	-0.02%
2020/02/10	6	23.97	13	23.91	24.05	-7	13,321	-0.05%
2020/02/07	10	24.04	20	24.03	24.10	-10	13,408	-0.07%
2020/02/06	8.3	24.05	10.6	24.09	24.15	-2.3	13,448	-0.02%
2020/02/05	10	23.80	123.8	23.59	23.80	-113.8	13,457	-0.85%	大賣/鉅額交易
2020/02/04	8	23.45	2.8	23.61	23.55	5.2	13,309	0.04%
2020/02/03	10.7	23.29	5	23.45	23.45	5.7	13,336	0.04%
2020/01/31	21	23.67	6.8	23.69	23.60	14.2	13,143	0.11%
2020/01/30	52	23.64	12	23.74	23.50	40	12,848	0.31%
2020/01/20	15	24.50	14.5	24.54	24.55	0.5	11,839	0.00%
2020/01/17	0.1	24.25	22	24.16	24.35	-21.9	11,632	-0.19%
2020/01/16	0	0.00	8	24.00	24.00	-8	11,577	-0.07%
2020/01/15	15	23.98	23	23.96	24.00	-8	11,652	-0.07%
2020/01/14	20	23.95	8	24.00	24.00	12	11,648	0.10%
2020/01/13	3	23.65	0	23.90	23.90	3	11,468	0.03%
2020/01/10	15	23.51	3	23.58	23.60	12	11,338	0.11%
2020/01/09	4	23.40	1	23.40	23.50	3	11,236	0.03%
2020/01/08	119	23.26	13.1	23.24	23.25	105.9	11,153	0.95%	大買/鉅額交易
2020/01/07	9	23.57	38	23.52	23.55	-29	10,817	-0.27%
2020/01/06	6	23.70	3.9	23.72	23.70	2.1	10,787	0.02%
2020/01/03	11	23.75	0	0.00	23.85	11	10,770	0.10%
2020/01/02	54	23.70	0	0.00	23.70	54	10,775	0.50%
2019/12/31	16	23.74	6	23.80	23.70	10	10,678	0.09%
2019/12/30	9	23.89	0.1	23.95	23.95	8.9	10,638	0.08%
2019/12/27	2	23.80	0	0.00	23.95	2	10,620	0.02%
2019/12/25	2	23.85	7.3	23.75	23.85	-5.3	10,913	-0.05%
2019/12/24	4	23.80	0	0.00	23.85	4	11,117	0.04%
2019/12/23	1	23.90	4	23.85	23.95	-3	11,246	-0.03%
2019/12/20	0.4	23.90	41	24.00	23.90	-40.6	11,508	-0.35%
2019/12/19	1	24.00	97	23.94	24.00	-96	11,463	-0.84%
2019/12/18	21	23.88	48	23.67	23.90	-27	11,314	-0.24%
2019/12/17	22	23.25	191	23.34	23.60	-169	11,273	-1.50%	大賣/鉅額交易
2019/12/16	109.4	23.15	6	23.20	23.20	103.4	11,028	0.94%	大買/鉅額交易
2019/12/13	1	23.25	326.2	23.21	23.30	-325.2	11,039	-2.95%	大賣/鉅額交易
2019/12/12	21	23.05	408.7	23.08	23.10	-387.7	10,927	-3.55%	大賣/鉅額交易
2019/12/11	109.2	22.90	100	23.00	22.95	9.2	10,866	0.08%	大買/
2019/12/10	27	22.95	50.1	23.00	23.00	-23.1	10,902	-0.21%
2019/12/09	0	0.00	101	22.98	23.00	-101	11,082	-0.91%	大賣/鉅額交易
2019/12/06	260	22.85	0	0.00	22.95	260	11,363	2.29%	大買/鉅額交易
2019/12/05	204	22.90	1	23.00	22.90	203	11,528	1.76%	大買/鉅額交易
2019/12/04	200	22.86	201	22.95	23.00	-1	11,564	-0.01%	大買/大賣/
2019/12/03	1.2	22.96	13	23.00	23.00	-11.9	11,580	-0.10%
2019/12/02	0	0.00	65.3	22.94	22.90	-65.3	11,616	-0.56%
2019/11/29	331	22.92	0.3	23.00	22.95	330.7	11,612	2.85%	大買/鉅額交易
2019/11/28	34	22.96	88	23.01	23.00	-54	11,593	-0.47%
2019/11/27	52.5	22.90	75	23.01	23.00	-22.5	11,783	-0.19%
2019/11/26	246	22.79	264	22.96	23.00	-18	11,788	-0.15%	大買/大賣/
2019/11/25	176	22.81	150.1	22.90	22.80	26	10,965	0.24%	大買/大賣/
2019/11/22	1	22.80	221	22.87	22.90	-220	11,170	-1.97%	大賣/鉅額交易
2019/11/21	188	22.69	1	22.70	22.65	187	11,226	1.67%	大買/鉅額交易
2019/11/20	1	22.75	51	22.85	22.90	-50	11,233	-0.45%
2019/11/19	0	0.00	192	22.76	22.90	-192	11,302	-1.70%	大賣/鉅額交易
2019/11/18	20	22.65	159	22.79	22.80	-139	11,331	-1.23%	大賣/鉅額交易
2019/11/15	63	22.60	102.4	22.69	22.60	-39.4	11,356	-0.35%	大賣/
2019/11/14	10	22.65	0	0.00	22.60	10	11,438	0.09%
2019/11/13	297.1	22.63	69	22.75	22.60	228.1	11,539	1.98%	大買/鉅額交易
2019/11/12	0	0.00	5.6	22.80	22.80	-5.6	11,527	-0.05%
2019/11/11	171	22.66	190	22.77	22.80	-19	11,606	-0.16%	大買/大賣/
2019/11/08	50	22.65	206	22.76	22.80	-156	11,848	-1.32%	大賣/鉅額交易
2019/11/07	8	22.73	4	22.76	22.75	4	12,405	0.03%
2019/11/06	44	22.70	0	0.00	22.75	44	12,798	0.34%
2019/11/05	9	22.62	2	22.65	22.75	7	12,933	0.05%
2019/11/04	3	22.60	23	22.66	22.70	-20	13,020	-0.15%
2019/11/01	3	22.35	17.7	22.38	22.50	-14.7	13,185	-0.11%
2019/10/31	6	22.40	1	22.45	22.35	5	13,385	0.04%
2019/10/30	9	22.26	0	0.00	22.35	9	13,344	0.07%
2019/10/29	4	22.26	1	22.30	22.30	3	13,517	0.02%
2019/10/28	5	22.25	50.2	22.30	22.30	-45.2	13,625	-0.33%
2019/10/25	0	0.00	11	22.30	22.30	-11	13,741	-0.08%
2019/10/24	61	22.04	101	22.20	22.20	-40	13,792	-0.29%	大賣/
2019/10/23	217.5	22.07	0	0.00	22.00	217.5	13,820	1.57%	大買/鉅額交易
2019/10/22	200	22.08	365.6	22.19	22.25	-165.6	13,707	-1.21%	大買/大賣/鉅額交易
2019/10/21	1	22.15	109.1	22.19	22.20	-108.1	13,680	-0.79%	大賣/鉅額交易
2019/10/18	103	22.05	0	0.00	22.05	103	13,716	0.75%	大買/鉅額交易
2019/10/17	0	0.00	1	22.15	22.10	-1	13,774	-0.01%
2019/10/16	0	22.15	0	0.00	22.10	0	13,738	0.00%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	0	0.00	151	22.05	22.05	-151	13,958	-1.08%	大賣/鉅額交易
2019/10/09	154	21.85	0	0.00	21.85	154	13,990	1.10%	大買/鉅額交易
2019/10/08	0	0.00	0.1	22.15	22.10	-0.1	13,947	0.00%
2019/10/07	1	21.90	0	0.00	21.90	1	13,985	0.01%
2019/10/04	2	21.85	50	21.95	22.00	-48	14,101	-0.34%
2019/10/03	54	21.80	5	21.85	21.80	49	14,166	0.35%
2019/10/01	150	21.85	151	22.02	22.05	-1	14,155	-0.01%	大買/大賣/
2019/09/26	15	21.96	0	0.00	21.95	15	13,866	0.11%
2019/09/25	5.5	22.05	1	21.85	22.10	4.5	13,860	0.03%
2019/09/24	0.8	22.20	0	0.00	22.15	0.8	13,610	0.01%
2019/09/23	253	22.23	60	22.44	22.20	193	13,511	1.43%	大買/鉅額交易
2019/09/20	1	22.30	153	22.40	22.40	-152	13,608	-1.12%	大賣/鉅額交易
2019/09/19	0	0.00	0	22.35	22.25	0	13,402	0.00%
2019/09/17	2	22.05	1	22.20	22.20	1	13,455	0.01%
2019/09/16	11	22.00	19	22.13	22.10	-8	13,651	-0.06%
2019/09/12	53	22.05	26	22.10	22.00	27	13,649	0.20%
2019/09/11	2	21.98	3	22.00	22.00	-1	13,909	-0.01%
2019/09/10	10	21.88	71	21.91	22.00	-61	13,768	-0.44%
2019/09/09	5	21.55	0	0.00	21.65	5	13,534	0.04%
2019/09/06	3.1	21.52	3	21.47	21.55	0.1	13,409	0.00%
2019/09/05	3.1	21.44	0	0.00	21.50	3.1	13,401	0.02%
2019/09/04	120.8	21.26	100	21.35	21.45	20.8	13,652	0.15%	大買/
2019/09/03	12.2	21.35	0	0.00	21.35	12.2	13,704	0.09%
2019/09/02	7	21.48	0	0.00	21.50	7	13,908	0.05%
2019/08/30	0.1	21.65	20	21.45	21.50	-20	14,109	-0.14%
2019/08/29	14	21.20	4	21.20	21.20	10	14,016	0.07%
2019/08/28	22	21.25	1	21.30	21.20	21	14,105	0.15%
2019/08/27	25	21.11	2	21.23	21.25	23	14,236	0.16%
2019/08/26	53.1	21.16	0	0.00	21.20	53.1	14,353	0.37%
2019/08/23	1	21.45	6	21.45	21.45	-5	14,436	-0.03%
2019/08/22	1	21.25	100	21.33	21.35	-99	14,497	-0.68%
2019/08/21	75	21.17	1	21.25	21.15	74	14,802	0.50%
2019/08/20	41	21.31	0	0.00	21.30	41	14,756	0.28%
2019/08/19	33	21.37	110	21.43	21.35	-77	14,771	-0.52%	大賣/
2019/08/16	8	21.09	6	21.28	21.25	2	14,775	0.01%
2019/08/15	2	21.15	2	21.15	21.15	0	14,743	0.00%
2019/08/14	9.2	21.21	5	21.20	21.20	4.2	14,896	0.03%
2019/08/13	130	21.26	0	0.00	21.15	130	14,958	0.87%	大買/鉅額交易
2019/08/12	22	21.50	1	21.50	21.55	21	14,659	0.14%
2019/08/08	3	22.75	0	0.00	22.80	3	14,130	0.02%
2019/08/07	70	22.75	2	22.80	22.70	68	13,781	0.49%
2019/08/06	52	22.60	63	22.74	22.80	-11	13,633	-0.08%
2019/08/05	3	22.93	2	22.93	23.00	1	13,534	0.01%
2019/08/02	163	22.83	101	22.95	22.95	62	13,376	0.46%	大買/大賣/
2019/08/01	272.8	23.15	0	0.00	23.10	272.8	13,283	2.05%	大買/鉅額交易
2019/07/31	165	23.12	1	23.40	23.40	164	13,181	1.24%	大買/鉅額交易
2019/07/30	1	23.20	106	23.22	23.25	-105	12,971	-0.81%	大賣/鉅額交易
2019/07/29	4	23.10	60	23.19	23.10	-56	12,951	-0.43%
2019/07/26	63	23.06	1	23.15	23.10	62	13,022	0.48%
2019/07/25	2	23.15	5	23.10	23.15	-3	13,305	-0.02%
2019/07/24	215	23.03	1	23.05	23.10	214	13,494	1.59%	大買/鉅額交易
2019/07/23	4	23.10	5	23.10	23.10	-1	13,579	-0.01%
2019/07/22	5	23.15	10	23.15	23.10	-5	13,645	-0.04%
2019/07/19	2	23.05	34	23.09	23.10	-32	13,669	-0.23%
2019/07/18	1	23.05	5	23.05	23.05	-4	13,691	-0.03%
2019/07/17	3	22.90	80	22.95	23.10	-77	13,705	-0.56%
2019/07/16	0	0.00	10	23.00	23.00	-10	13,557	-0.07%
2019/07/15	3	22.85	1	23.00	22.90	2	13,661	0.01%
2019/07/12	0	0.00	1	22.85	22.85	-1	13,699	-0.01%
2019/07/11	0	0.00	56	22.95	22.90	-56	13,821	-0.41%
2019/07/10	1	22.80	4	22.85	22.85	-3	13,815	-0.02%
2019/07/09	0	0.00	12	22.70	22.70	-12	13,823	-0.09%
2019/07/08	0	0.00	1	22.75	22.75	-1	13,857	-0.01%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/03	21	22.75	2	22.65	22.75	19	14,147	0.13%
2019/07/02	6	22.75	7	22.80	22.80	-1	14,214	-0.01%
2019/07/01	2	22.73	1	22.75	22.75	1	14,227	0.01%
2019/06/28	0.1	22.75	1	22.80	22.80	-0.9	14,211	-0.01%
2019/06/27	9	22.71	3	22.75	22.75	6	14,267	0.04%
2019/06/26	2	22.75	14.4	22.70	22.70	-12.4	14,310	-0.09%
2019/06/25	30	22.65	0	0.00	22.70	30	14,438	0.21%
2019/06/24	10	22.50	0.6	22.65	22.70	9.5	14,435	0.07%
2019/06/21	5	22.60	0	0.00	22.50	5	14,485	0.03%
2019/06/19	2	22.45	4.2	22.65	22.70	-2.2	14,359	-0.02%
2019/06/17	0	0.00	13	22.36	22.20	-13	14,261	-0.09%
2019/06/13	2	21.90	0	0.00	22.15	2	14,388	0.01%
2019/06/12	7	21.87	17	21.95	21.95	-10	14,568	-0.07%
2019/06/11	27	22.46	2	22.25	22.25	25	14,295	0.17%
2019/06/10	1	22.65	17	22.73	22.75	-16	14,171	-0.11%
2019/06/06	10	22.65	16	22.61	22.70	-6	14,044	-0.04%
2019/06/05	10	22.58	71	22.64	22.50	-61	13,920	-0.44%
2019/06/04	1	22.55	6	22.50	22.60	-5	13,830	-0.04%
2019/06/03	5	22.25	6.1	22.36	22.35	-1.1	13,739	-0.01%
2019/05/31	6	22.39	0	0.00	22.60	6	13,666	0.04%
2019/05/30	0	0.00	22	22.36	22.45	-22	13,369	-0.16%
2019/05/29	0	0.00	21	22.28	22.30	-21	13,525	-0.16%
2019/05/28	10	22.10	0	22.20	22.20	10	13,567	0.07%
2019/05/27	2	22.10	2	22.15	22.15	0	13,278	0.00%
2019/05/24	0.5	22.10	5.1	22.09	22.10	-4.6	13,360	-0.03%
2019/05/23	1	21.90	1	21.95	21.90	0	13,387	0.00%
2019/05/22	12	21.89	26	22.00	21.95	-14	13,370	-0.10%
2019/05/21	0	0.00	6	22.08	22.20	-6	13,414	-0.04%
2019/05/20	2	21.80	14	21.88	21.85	-12	13,181	-0.09%
2019/05/17	30	21.60	3.1	21.75	21.55	26.9	13,055	0.21%
2019/05/16	10	21.55	2	21.55	21.50	8	13,093	0.06%
2019/05/15	40	21.53	4	21.58	21.50	36	13,179	0.27%
2019/05/14	15	21.39	32.5	21.33	21.40	-17.5	13,298	-0.13%
2019/05/13	5	21.65	4	21.55	21.50	1	13,300	0.01%
2019/05/10	2	21.78	4	21.80	21.60	-2	13,452	-0.01%
2019/05/09	2	21.75	6	21.77	21.70	-4	13,437	-0.03%
2019/05/08	0	0.00	7.3	21.89	21.90	-7.3	13,381	-0.05%
2019/05/07	0	0.00	1.3	21.91	21.95	-1.3	13,383	-0.01%
2019/05/06	7	21.78	6	21.78	21.80	1	13,447	0.01%
2019/05/03	9	22.03	1	22.00	22.00	8	13,361	0.06%
2019/05/02	6	22.04	8	22.13	22.00	-2	13,187	-0.02%
2019/04/30	1	21.85	11	21.96	22.05	-10	12,997	-0.08%
2019/04/29	10	21.80	22.9	21.82	21.90	-12.9	12,813	-0.10%
2019/04/26	6.2	21.53	5	21.55	21.60	1.2	12,793	0.01%
2019/04/25	2.4	21.52	12	21.51	21.60	-9.6	12,795	-0.07%
2019/04/24	0	0.00	7	21.49	21.50	-7	12,837	-0.05%
2019/04/23	4	21.36	4	21.30	21.40	0	13,070	0.00%
2019/04/22	1	21.55	8	21.40	21.35	-7	13,112	-0.05%
2019/04/19	0	0.00	24.1	21.44	21.55	-24.1	13,184	-0.18%
2019/04/18	3	21.28	4	21.33	21.35	-1	13,089	-0.01%
2019/04/17	0	0.00	3	21.32	21.35	-3	13,227	-0.02%
2019/04/16	0	0.00	10	21.30	21.30	-10	13,163	-0.08%
2019/04/15	1	21.30	1	21.30	21.30	0	13,179	0.00%
2019/04/12	21.3	21.25	1	21.30	21.30	20.3	13,147	0.15%
2019/04/11	0	0.00	3	21.30	21.30	-3	13,060	-0.02%
2019/04/10	31	21.25	2	21.25	21.30	29	13,026	0.22%
2019/04/08	42	21.15	0	0.00	21.15	42	12,939	0.32%
2019/04/03	0	0.00	74.1	21.10	21.20	-74.1	12,791	-0.58%
2019/04/02	23	21.09	22.2	21.10	21.10	0.8	12,674	0.01%
2019/04/01	5	21.05	5	21.10	21.10	0	12,738	0.00%
2019/03/29	1	21.10	3.2	21.08	21.10	-2.2	12,527	-0.02%
2019/03/28	13	21.00	51.1	21.00	21.05	-38.1	12,396	-0.31%
2019/03/27	15	21.00	11	21.05	21.10	4	12,282	0.03%
2019/03/26	0	0.00	2	21.05	21.10	-2	12,412	-0.02%
2019/03/25	8	20.94	0	0.00	20.90	8	12,408	0.06%
2019/03/22	1	21.05	39	21.09	21.10	-38	12,398	-0.31%
2019/03/21	17	21.02	6.1	21.08	21.10	11	12,367	0.09%
2019/03/20	0	0.00	7	21.06	21.10	-7	12,349	-0.06%
2019/03/19	11	21.05	5	21.05	21.00	6	12,260	0.05%
2019/03/18	3	20.97	7	20.98	21.00	-4	12,225	-0.03%
2019/03/15	4	20.89	31	20.95	20.85	-27	12,204	-0.22%
2019/03/14	1	20.95	7	20.99	20.95	-6	12,020	-0.05%
2019/03/13	1.2	20.92	0.5	21.00	21.00	0.7	12,131	0.01%
2019/03/12	0	0.00	36	20.98	21.00	-36	12,198	-0.30%
2019/03/11	1.1	20.86	3	20.87	20.80	-1.9	12,255	-0.02%
2019/03/08	5	20.85	6	20.85	20.85	-1	12,463	-0.01%
2019/03/07	21	20.88	5	20.90	20.95	16	13,755	0.12%
2019/03/06	11	20.90	10	20.90	20.90	1	13,759	0.01%
2019/03/05	5	20.83	13	20.85	20.80	-8	13,811	-0.06%
2019/03/04	10	20.74	14	20.80	20.95	-4	13,833	-0.03%
2019/02/27	30	20.79	0	0.00	20.80	30	13,662	0.22%
2019/02/26	10	20.78	2	20.75	20.80	8	13,556	0.06%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/22	0	0.00	10	20.71	20.80	-10	13,473	-0.07%
2019/02/21	0	0.00	5	20.65	20.70	-5	13,426	-0.04%
2019/02/20	2	20.60	0	0.00	20.60	2	13,380	0.01%
2019/02/19	37	20.60	14	20.60	20.55	23	13,330	0.17%
2019/02/18	4.7	20.61	26.3	20.60	20.60	-21.5	13,292	-0.16%
2019/02/15	13	20.54	2	20.53	20.50	11	13,282	0.08%
2019/02/14	14	20.65	21	20.65	20.60	-7	13,277	-0.05%
2019/02/13	20	20.64	7	20.64	20.60	13	13,139	0.10%
2019/02/12	0	0.00	3	20.60	20.60	-3	12,983	-0.02%
2019/02/11	5	20.40	3	20.45	20.40	2	13,010	0.02%
2019/01/30	0	0.00	26.1	20.40	20.40	-26.1	12,914	-0.20%
2019/01/29	1	20.30	16	20.32	20.35	-15	12,803	-0.12%
2019/01/28	8	20.25	37	20.34	20.30	-29	12,742	-0.23%
2019/01/25	23.3	20.20	52.2	20.28	20.25	-28.9	12,709	-0.23%
2019/01/24	23	20.10	27	20.22	20.20	-4	12,642	-0.03%
2019/01/23	22	20.10	50.1	20.10	20.10	-28.1	12,812	-0.22%
2019/01/22	50	20.10	152	20.20	20.25	-102	12,967	-0.79%	大賣/鉅額交易
2019/01/21	2	20.18	7.1	20.25	20.15	-5.1	12,872	-0.04%
2019/01/18	0	0.00	5	20.13	20.20	-5	12,918	-0.04%
2019/01/17	1	20.00	5	20.00	20.05	-4	13,148	-0.03%
2019/01/16	14	20.00	0	0.00	20.00	14	13,252	0.11%
2019/01/15	57	20.04	1	20.05	20.15	56	13,330	0.42%
2019/01/14	51	20.05	55.1	20.14	20.20	-4.1	13,072	-0.03%
2019/01/10	0.1	20.20	5	20.18	20.20	-4.9	13,134	-0.04%
2019/01/09	0	0.00	133	20.15	20.20	-133	13,208	-1.01%	大賣/鉅額交易
2019/01/08	17	19.94	20	19.90	19.95	-3	13,166	-0.02%
2019/01/07	0	0.00	6	19.99	20.00	-6	13,344	-0.04%
2019/01/04	22	19.78	28	19.80	19.85	-6	13,757	-0.04%
2019/01/03	0	0.00	18	19.88	19.90	-18	14,644	-0.12%
2019/01/02	62	19.94	1	20.00	19.80	61	14,784	0.41%
2018/12/28	0	0.00	8	19.95	20.00	-8	14,930	-0.05%
2018/12/27	1.1	19.80	25.1	19.90	19.85	-24	15,072	-0.16%
2018/12/26	2	19.68	2	19.70	19.70	0	15,158	0.00%
2018/12/25	14	19.65	6	19.65	19.65	8	15,243	0.05%
2018/12/24	9.1	19.67	0	0.00	19.80	9.1	15,418	0.06%
2018/12/22	11	19.75	0	0.00	19.70	11	15,400	0.07%
2018/12/21	3	19.78	0	0.00	19.75	3	15,610	0.02%
2018/12/20	10	19.85	8	19.90	19.90	2	15,670	0.01%
2018/12/19	1	19.80	0	0.00	19.90	1	15,710	0.01%
2018/12/18	21	19.76	0	19.90	19.80	21	15,626	0.13%
2018/12/17	3	19.83	0.1	20.00	19.85	2.9	15,797	0.02%
2018/12/13	1	19.80	0	0.00	19.90	1	15,678	0.01%
2018/12/12	11	19.80	6	19.80	19.75	5	15,670	0.03%
2018/12/11	10.9	19.76	220	19.71	19.75	-209.1	15,534	-1.35%	大賣/鉅額交易
2018/12/10	14	19.75	0	0.00	19.75	14	15,478	0.09%
2018/12/07	10	19.90	0	0.00	19.85	10	15,470	0.06%
2018/12/06	17.1	19.87	1	19.90	19.90	16.1	15,479	0.10%
2018/12/05	10	19.95	2	20.00	19.95	8	15,370	0.05%
2018/12/04	8	20.00	0	0.00	20.00	8	15,341	0.05%
2018/12/03	111.8	20.07	1	20.10	20.05	110.7	15,249	0.73%	大買/鉅額交易
2018/11/30	53	20.09	55	20.24	19.95	-2	14,999	-0.01%
2018/11/29	12	20.20	0	0.00	20.20	12	13,787	0.09%
2018/11/28	3	20.20	2	20.20	20.25	1	13,781	0.01%
2018/11/27	1	20.20	0	0.00	20.35	1	13,689	0.01%
2018/11/26	3	20.28	34	20.43	20.20	-31	13,754	-0.23%
2018/11/23	3	20.28	2	20.30	20.30	1	13,674	0.01%
2018/11/21	3	20.25	22	20.30	20.35	-19	13,660	-0.14%
2018/11/20	0	0.00	20	20.40	20.40	-20	13,651	-0.15%
2018/11/19	20	20.45	18	20.45	20.45	2	13,610	0.01%
2018/11/16	0	0.00	68	20.40	20.40	-68	13,653	-0.50%
2018/11/15	1	20.25	1	20.25	20.30	0	13,690	0.00%
2018/11/14	1.5	20.20	25.4	20.19	20.40	-23.9	13,744	-0.17%
2018/11/13	30.1	19.95	4	20.10	20.00	26.1	13,770	0.19%
2018/11/12	1	20.15	0	0.00	20.20	1	13,651	0.01%
2018/11/09	2	20.15	10	20.30	20.25	-8	13,745	-0.06%
2018/11/08	0	0.00	29	20.14	20.30	-29	13,805	-0.21%
2018/11/07	0	0.00	9.3	20.00	20.00	-9.3	13,680	-0.07%
2018/11/06	7	19.79	0	0.00	19.85	7	13,744	0.05%
2018/11/05	8	19.53	0	0.00	19.75	8	14,503	0.06%
2018/11/02	1	19.45	22	19.51	19.65	-21	15,174	-0.14%
2018/11/01	92	19.43	2	19.40	19.40	90	15,487	0.58%
2018/10/31	18.4	19.48	12.1	19.50	19.55	6.3	15,679	0.04%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/29	6	19.39	1	19.35	19.40	5	15,706	0.03%
2018/10/26	0.2	19.55	17	19.43	19.50	-16.9	15,824	-0.11%
2018/10/25	8	19.28	0	0.00	19.40	8	15,814	0.05%
2018/10/24	8	19.38	17	19.43	19.50	-9	15,712	-0.06%
2018/10/23	21.1	19.66	81	19.65	19.60	-59.9	15,663	-0.38%
2018/10/22	4	19.74	2	19.80	19.90	2	15,776	0.01%
2018/10/19	14	19.71	0	0.00	19.85	14	15,905	0.09%
2018/10/18	1	19.75	2	19.75	19.80	-1	15,881	-0.01%
2018/10/17	17	19.80	0	0.00	19.75	17	15,910	0.11%
2018/10/16	47	19.80	0	0.00	19.80	47	15,759	0.30%
2018/10/15	80.1	19.85	10	19.90	19.80	70.1	15,581	0.45%
2018/10/12	54.4	19.83	16	19.86	20.10	38.4	15,337	0.25%
2018/10/11	77	20.03	274	20.04	19.95	-197	14,895	-1.32%	大賣/鉅額交易
2018/10/09	30.1	20.55	140	20.51	20.60	-109.9	13,961	-0.79%	大賣/鉅額交易
2018/10/08	10	20.50	53.7	20.55	20.50	-43.7	13,803	-0.32%
2018/10/05	3	20.42	15.2	20.45	20.40	-12.2	13,606	-0.09%
2018/10/04	7	20.51	3	20.50	20.50	4	13,384	0.03%
2018/10/03	9.3	20.57	1	20.60	20.55	8.3	13,224	0.06%
2018/10/02	35	20.65	0	0.00	20.60	35	13,181	0.27%
2018/10/01	6	20.85	10.5	20.85	20.85	-4.5	13,018	-0.03%
2018/09/28	17.8	20.89	1	20.75	20.80	16.8	13,046	0.13%
2018/09/27	27	20.75	3	20.87	20.95	24	12,889	0.19%
2018/09/26	21	20.80	2	20.80	20.80	19	12,705	0.15%
2018/09/25	1.5	20.75	10	20.75	20.80	-8.5	12,703	-0.07%
2018/09/21	101	20.68	9	20.68	20.70	92	12,669	0.73%	大買/
2018/09/20	1.5	20.70	5	20.60	20.60	-3.5	12,513	-0.03%
2018/09/19	0	0.00	3	20.52	20.55	-3	12,606	-0.02%
2018/09/18	4	20.44	8	20.49	20.40	-4	12,690	-0.03%
2018/09/14	1	20.50	0	0.00	20.45	1	12,890	0.01%
2018/09/13	0.2	20.60	5	20.47	20.55	-4.8	13,007	-0.04%
2018/09/12	0	0.00	4	20.40	20.40	-4	13,026	-0.03%
2018/09/11	1.3	20.38	0	0.00	20.40	1.3	13,095	0.01%
2018/09/10	3	20.32	6	20.30	20.35	-3	13,387	-0.02%
2018/09/07	239	20.45	0	0.00	20.40	239	13,665	1.75%	大買/鉅額交易
2018/09/06	30	20.35	13.4	20.36	20.50	16.6	13,713	0.12%
2018/09/05	6	20.39	20	20.40	20.35	-14	13,747	-0.10%
2018/09/04	20	20.45	0	0.00	20.45	20	13,715	0.15%
2018/09/03	9	20.46	0	0.00	20.50	9	13,686	0.07%
2018/08/31	4	20.40	0	0.00	20.55	4	13,770	0.03%
2018/08/30	3.2	20.46	2	20.45	20.40	1.2	13,775	0.01%
2018/08/29	0	0.00	1	20.45	20.50	-1	13,910	-0.01%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/27	11	20.40	0	0.00	20.35	11	13,980	0.08%
2018/08/24	6	20.40	5.1	20.45	20.50	0.9	14,136	0.01%
2018/08/23	2	20.45	6	20.50	20.55	-4	15,122	-0.03%
2018/08/22	7	20.51	1	20.50	20.50	6	15,393	0.04%
2018/08/21	1	20.35	1	20.45	20.45	0	15,264	0.00%
2018/08/20	2.2	20.31	2	20.30	20.35	0.2	15,243	0.00%
2018/08/17	1	20.25	6	20.20	20.25	-5	15,218	-0.03%
2018/08/16	18	20.13	2	20.10	20.15	16	15,237	0.11%
2018/08/15	22.8	20.23	2	20.35	20.20	20.8	15,188	0.14%
2018/08/14	23	20.33	1	20.35	20.35	22	15,051	0.15%
2018/08/13	48	20.39	0	0.00	20.40	48	15,029	0.32%
2018/08/10	106	20.47	0.1	20.80	20.50	105.9	14,979	0.71%	大買/鉅額交易
2018/08/09	5	21.35	188	21.35	21.35	-183	14,262	-1.28%	大賣/鉅額交易
2018/08/08	2	21.23	80	21.24	21.30	-78	13,596	-0.57%
2018/08/07	1	21.25	10.7	21.25	21.25	-9.7	13,425	-0.07%
2018/08/06	10	21.10	56.3	21.17	21.20	-46.3	13,258	-0.35%
2018/08/03	22.2	21.00	1	21.00	21.05	21.2	13,145	0.16%
2018/08/02	5	21.01	7.3	21.01	20.95	-2.3	13,076	-0.02%
2018/08/01	23	21.00	5.3	21.05	21.05	17.7	12,969	0.14%
2018/07/31	0	0.00	65	21.00	21.05	-65	12,901	-0.50%
2018/07/30	19	20.99	15	21.00	21.00	4	12,737	0.03%
2018/07/27	4	20.89	10	20.94	21.00	-6	12,644	-0.05%
2018/07/26	1	20.90	0	0.00	20.90	1	12,461	0.01%
2018/07/25	9	20.80	5	20.75	20.80	4	12,412	0.03%
2018/07/24	3	20.75	13	20.77	20.85	-10	12,438	-0.08%
2018/07/23	50	20.75	5	20.73	20.75	45	12,613	0.36%
2018/07/20	1	20.70	0	0.00	20.70	1	12,632	0.01%
2018/07/19	12.2	20.71	0	0.00	20.60	12.2	12,655	0.10%
2018/07/18	4	20.65	1.6	20.72	20.75	2.4	12,722	0.02%
2018/07/17	0	0.00	10	20.70	20.60	-10	12,746	-0.08%
2018/07/16	6	20.70	3	20.70	20.60	3	12,769	0.02%
2018/07/13	0	0.00	5	20.60	20.65	-5	12,872	-0.04%
2018/07/12	0	0.00	13	20.50	20.60	-13	12,895	-0.10%
2018/07/10	10	20.40	0	0.00	20.50	10	12,983	0.08%
2018/07/09	1	20.40	10	20.40	20.35	-9	13,016	-0.07%
2018/07/06	11	20.20	12	20.21	20.25	-1	13,005	-0.01%
2018/07/05	5	20.27	0	0.00	20.20	5	12,962	0.04%
2018/07/03	3	20.30	0	0.00	20.20	3	13,139	0.02%
2018/07/02	10	20.36	37	20.32	20.30	-27	13,109	-0.21%
2018/06/29	1	20.55	3	20.53	20.60	-2	13,082	-0.02%
2018/06/27	8	20.39	1	20.35	20.35	7	12,830	0.05%
2018/06/26	7.1	20.37	0	0.00	20.35	7.1	12,851	0.06%
2018/06/25	5	20.46	0	0.00	20.45	5	12,814	0.04%
2018/06/22	8	20.45	0	0.00	20.65	8	12,807	0.06%
2018/06/20	38	20.51	35.1	20.42	20.50	2.9	12,782	0.02%
2018/06/19	18	20.49	6	20.60	20.40	12	12,743	0.09%
2018/06/15	20	20.73	0	0.00	20.70	20	12,463	0.16%
2018/06/14	4	20.80	4	20.76	20.70	0	12,164	0.00%
2018/06/13	2.2	20.88	18.4	20.89	20.90	-16.2	12,149	-0.13%
2018/06/12	0	0.00	5	21.06	20.90	-5	12,537	-0.04%
2018/06/11	15	21.10	13	21.05	21.10	2	12,523	0.02%
2018/06/08	1	21.00	1	21.05	21.05	0	12,609	0.00%
2018/06/07	2	21.05	15	21.01	21.10	-13	12,728	-0.10%
2018/06/06	51	20.85	25	20.90	21.00	26	12,734	0.20%
2018/06/05	1	20.85	1	20.85	20.90	0	12,607	0.00%
2018/06/04	6	20.73	2	20.85	20.85	4	12,524	0.03%
2018/06/01	18	20.37	109	20.56	20.75	-91	12,550	-0.73%	大賣/
2018/05/31	21	20.43	0	0.00	20.35	21	12,429	0.17%
2018/05/30	5	20.63	0	0.00	20.55	5	11,583	0.04%
2018/05/29	10	20.85	12	20.94	20.95	-2	11,488	-0.02%
2018/05/28	2	20.83	8	20.89	20.95	-6	11,623	-0.05%
2018/05/25	1	20.85	39.2	20.76	20.85	-38.2	11,844	-0.32%
2018/05/24	5	20.71	0	0.00	20.75	5	11,927	0.04%
2018/05/23	14	20.64	10	20.65	20.60	4	12,047	0.03%
2018/05/22	3.1	20.73	15.2	20.77	20.70	-12.1	12,129	-0.10%
2018/05/21	3	20.82	15	20.80	20.80	-12	12,281	-0.10%
2018/05/18	1	20.65	23	20.73	20.80	-22	12,497	-0.18%
2018/05/17	6	20.74	30	20.65	20.65	-24	12,745	-0.19%
2018/05/16	0	0.00	12	20.68	20.65	-12	12,786	-0.09%
2018/05/15	16	20.80	0.5	20.65	20.55	15.5	13,080	0.12%
2018/05/14	0.1	20.70	11	20.60	20.70	-10.9	13,806	-0.08%
2018/05/11	1	20.50	0	0.00	20.60	1	13,895	0.01%
2018/05/10	4.3	20.32	0	0.00	20.35	4.3	13,823	0.03%
2018/05/09	2.2	20.35	13.1	20.34	20.30	-10.9	13,841	-0.08%
2018/05/08	1	20.35	22.5	20.30	20.35	-21.5	13,913	-0.15%
2018/05/07	5	20.31	2	20.35	20.30	3	13,992	0.02%
2018/05/04	3	20.30	13	20.35	20.30	-10	13,988	-0.07%
2018/05/03	4	20.43	106	20.50	20.40	-102	13,969	-0.73%	大賣/鉅額交易
2018/05/02	2	20.43	15.5	20.40	20.45	-13.5	14,052	-0.10%
2018/04/30	3	20.35	0.2	20.45	20.40	2.8	14,058	0.02%
2018/04/27	92	20.30	42	20.44	20.45	50	14,028	0.36%
2018/04/26	35	20.50	1	20.50	20.50	34	13,954	0.24%
2018/04/25	11	20.40	3	20.50	20.50	8	13,979	0.06%
2018/04/24	3	20.45	1	20.45	20.50	2	14,070	0.01%
2018/04/23	2	20.45	0	0.00	20.50	2	14,225	0.01%
2018/04/20	0.1	20.40	0.6	20.40	20.40	-0.5	14,265	0.00%
2018/04/19	0	0.00	4	20.35	20.40	-4	14,392	-0.03%
2018/04/18	6.3	20.21	1	20.20	20.25	5.3	14,412	0.04%
2018/04/17	5	20.18	66.3	20.25	20.25	-61.3	14,531	-0.42%
2018/04/16	7	20.26	6.5	20.30	20.25	0.6	14,616	0.00%
2018/04/13	14	20.29	0	0.00	20.30	14	14,736	0.10%
2018/04/12	3	20.30	0	0.00	20.35	3	14,991	0.02%
2018/04/11	2.1	20.33	3	20.30	20.30	-0.9	15,149	-0.01%
2018/04/10	1	20.25	34	20.30	20.30	-33	15,179	-0.22%
2018/04/09	4	20.20	11	20.20	20.20	-7	15,205	-0.05%
2018/04/03	10	20.25	1	20.25	20.20	9	15,129	0.06%
2018/04/02	6	20.27	5	20.30	20.25	1	15,180	0.01%
2018/03/31	8.7	20.29	0	0.00	20.30	8.7	15,155	0.06%
2018/03/30	6	20.26	7.2	20.22	20.25	-1.2	15,169	-0.01%
2018/03/29	3	20.13	0	0.00	20.25	3	15,097	0.02%
2018/03/28	1	20.20	5.1	20.20	20.20	-4.1	14,917	-0.03%
2018/03/27	7.5	20.12	1	20.20	20.20	6.5	14,848	0.04%
2018/03/26	3	20.00	3	20.00	20.05	0	14,743	0.00%
2018/03/23	21	20.00	5	20.00	20.05	16	14,680	0.11%
2018/03/22	3.2	20.10	2	20.15	20.15	1.2	14,604	0.01%
2018/03/21	25.2	20.10	6	20.10	20.10	19.2	14,523	0.13%
2018/03/20	13	20.15	0	0.00	20.10	13	14,697	0.09%
2018/03/19	11.2	20.11	0	0.00	20.20	11.2	14,759	0.08%
2018/03/16	10	20.13	14	20.15	20.15	-4	14,755	-0.03%
2018/03/13	0.1	20.15	83	20.06	20.15	-82.9	14,528	-0.57%
2018/03/12	4	20.00	3	20.05	20.05	1	14,424	0.01%
2018/03/09	1	20.00	337.8	19.99	20.00	-336.8	14,647	-2.30%	大賣/鉅額交易
2018/03/07	1	19.95	3	19.97	19.85	-2	14,827	-0.01%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	2	19.80	1	19.80	19.80	1	15,202	0.01%
2018/03/02	16.1	19.76	3	19.73	19.80	13.1	15,164	0.09%
2018/03/01	29	20.02	3.7	20.01	19.95	25.3	15,094	0.17%
2018/02/27	1	20.10	4.7	20.12	20.00	-3.7	15,014	-0.02%
2018/02/26	1.2	20.06	14.4	20.04	20.10	-13.3	14,821	-0.09%
2018/02/23	4	19.96	29	19.97	19.90	-25	14,730	-0.17%
2018/02/22	3	19.67	0.1	19.95	19.85	2.9	14,828	0.02%
2018/02/21	73	19.70	5	19.70	19.75	68	14,934	0.46%
2018/02/12	413	19.45	23	19.47	19.45	390	14,828	2.63%	大買/鉅額交易
2018/02/09	16.3	19.45	0	0.00	19.45	16.3	14,731	0.11%
2018/02/08	3.3	19.68	7	19.70	19.70	-3.8	14,738	-0.03%
2018/02/07	38	19.73	42	19.80	19.65	-4	14,846	-0.03%
2018/02/06	80	19.62	70	19.71	19.50	10	14,673	0.07%
2018/02/05	2	19.93	449	19.92	20.10	-447	13,880	-3.22%	大賣/鉅額交易
2018/02/02	6	20.05	2	20.15	20.15	4	13,758	0.03%
2018/02/01	1	20.15	6	20.20	20.15	-5	13,744	-0.04%
2018/01/31	1	20.00	0	0.00	20.15	1	13,795	0.01%
2018/01/30	3	20.08	1	20.20	20.05	2	13,776	0.01%
2018/01/29	17	20.05	27	20.10	20.20	-10	13,903	-0.07%
2018/01/26	1	20.05	2	20.10	20.05	-1	14,056	-0.01%
2018/01/25	15.4	20.06	34	20.04	20.10	-18.6	14,021	-0.13%
2018/01/24	11	19.95	16	19.92	20.00	-5	14,001	-0.04%
2018/01/23	2.5	19.95	8	19.99	20.00	-5.5	14,034	-0.04%
2018/01/22	13	19.96	1.1	20.00	20.00	11.9	14,205	0.08%
2018/01/19	12	20.00	7.1	20.00	20.05	4.9	14,874	0.03%
2018/01/18	0	0.00	1.1	20.04	20.05	-1.1	15,315	-0.01%
2018/01/17	90	19.98	29.1	20.03	20.05	60.9	15,281	0.40%
2018/01/16	17	19.95	20	19.98	20.00	-3	15,215	-0.02%
2018/01/15	5.2	19.95	26	19.93	20.00	-20.8	15,109	-0.14%
2018/01/12	0.6	19.85	26	19.85	19.85	-25.4	15,158	-0.17%
2018/01/11	13	19.80	15.6	19.82	19.85	-2.6	15,111	-0.02%
2018/01/10	7	19.84	2	19.85	19.85	5	15,259	0.03%
2018/01/09	79	19.80	17	19.89	19.85	62	15,173	0.41%
2018/01/08	32	19.79	18	19.84	19.85	14	15,307	0.09%
2018/01/05	1	19.60	1	19.70	19.70	0	15,164	0.00%
2018/01/04	0	0.00	26.4	19.55	19.60	-26.4	15,330	-0.17%
2018/01/03	4	19.51	6	19.54	19.55	-2	15,580	-0.01%
2018/01/02	4	19.53	2	19.50	19.55	2	15,625	0.01%