第一金 (2892)-華南永昌-台中券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
28.50
漲跌
▲0.15
漲幅
+0.53%
成交量
30,743張
產業
上市金融類股
2212人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	7.2	28.20	6	28.33	28.50	1.2	16,734	0.01%
2024/05/21	8.1	28.43	4	28.33	28.35	4.1	16,388	0.03%
2024/05/20	12	28.25	44.3	28.58	28.90	-32.3	15,840	-0.20%
2024/05/17	33	27.95	58.7	28.00	28.05	-25.7	14,951	-0.17%
2024/05/16	0	0.00	17	27.78	27.75	-17	14,519	-0.12%
2024/05/15	3	27.65	3	27.68	27.60	0	14,407	0.00%
2024/05/14	16.1	27.47	15.1	27.40	27.40	1	14,495	0.01%
2024/05/13	16.1	27.73	1	27.75	27.80	15.1	14,403	0.10%
2024/05/10	17	27.86	0	0.00	27.90	17	14,308	0.12%
2024/05/09	6.1	27.76	0.4	27.75	27.75	5.7	14,213	0.04%
2024/05/08	0.1	27.80	10.1	27.91	28.00	-10	14,187	-0.07%
2024/05/07	11.6	27.84	0	27.80	27.80	11.5	14,080	0.08%
2024/05/06	1.6	27.85	15.1	27.86	27.90	-13.5	14,004	-0.10%
2024/05/03	0.6	27.47	2	27.45	27.40	-1.4	13,683	-0.01%
2024/05/02	0.1	27.45	4	27.50	27.35	-4	13,648	-0.03%
2024/04/30	8.3	27.44	0	0.00	27.35	8.3	13,538	0.06%
2024/04/29	2.2	27.25	17.5	27.21	27.50	-15.3	13,486	-0.11%
2024/04/26	0.3	26.99	0.1	27.00	26.95	0.1	13,225	0.00%
2024/04/25	26.6	26.90	0	0.00	26.90	26.6	13,260	0.20%
2024/04/24	1.1	27.15	2.1	27.20	27.20	-1	13,199	-0.01%
2024/04/23	0.2	27.08	0.2	27.10	27.15	-0.1	13,552	0.00%
2024/04/22	1.1	27.05	8.1	27.12	27.10	-7	13,709	-0.05%
2024/04/19	23.3	26.64	1	26.70	26.65	22.3	13,683	0.16%
2024/04/18	6.2	26.98	0.5	27.00	26.90	5.7	13,366	0.04%
2024/04/17	8.4	26.87	4.1	26.95	26.90	4.3	13,304	0.03%
2024/04/16	29.1	26.84	5	26.80	26.75	24.1	13,255	0.18%
2024/04/15	2.1	27.32	0	0.00	27.20	2.1	12,912	0.02%
2024/04/12	11	27.26	2.1	27.30	27.35	8.9	12,922	0.07%
2024/04/11	7.3	27.43	0.3	27.49	27.45	7	12,870	0.05%
2024/04/10	29.5	27.53	0	0.00	27.50	29.5	12,862	0.23%
2024/04/09	6.3	27.50	6.3	27.51	27.55	-0.1	12,897	0.00%
2024/04/08	0	0.00	1.1	27.23	27.45	-1.1	12,933	-0.01%
2024/04/03	64.9	27.33	1.1	27.16	27.15	63.8	12,931	0.49%
2024/04/02	3.1	27.63	2	27.68	27.75	1.1	12,738	0.01%
2024/04/01	1.1	27.80	150	27.77	27.75	-149	12,763	-1.17%	大賣/鉅額交易
2024/03/29	0	0.00	1	27.55	27.70	-1	12,727	-0.01%
2024/03/28	112.1	27.56	0	0.00	27.60	112.1	12,575	0.89%	大買/鉅額交易
2024/03/27	100	27.80	1	27.80	27.70	99	12,472	0.79%
2024/03/26	0	0.00	19	27.77	27.80	-19	12,502	-0.15%
2024/03/25	0	0.00	5.1	27.65	27.70	-5.1	12,610	-0.04%
2024/03/22	10	27.60	0.1	27.55	27.60	9.9	12,632	0.08%
2024/03/21	0	27.40	45	27.52	27.55	-45	12,499	-0.36%
2024/03/20	10.3	27.23	5.3	27.25	27.20	5	12,578	0.04%
2024/03/19	1	27.40	3	27.42	27.35	-2	12,480	-0.02%
2024/03/18	3.2	27.50	2	27.50	27.45	1.2	12,439	0.01%
2024/03/15	42.1	27.40	4	27.50	27.60	38.1	12,363	0.31%
2024/03/14	3	27.50	23	27.53	27.65	-20	11,837	-0.17%
2024/03/13	2	27.25	4	27.30	27.25	-2	11,503	-0.02%
2024/03/12	1	27.00	13	27.10	27.05	-12	11,330	-0.11%
2024/03/11	3	27.10	0.1	27.10	27.05	2.9	11,319	0.03%
2024/03/08	1	27.10	4.2	27.19	27.10	-3.2	11,310	-0.03%
2024/03/07	2.5	27.04	5.7	26.96	27.00	-3.2	11,333	-0.03%
2024/03/06	0	0.00	3	27.03	27.10	-3	11,411	-0.03%
2024/03/05	5.4	26.94	4	26.90	26.90	1.4	11,789	0.01%
2024/03/04	15.5	26.95	0.2	27.00	26.95	15.3	11,792	0.13%
2024/03/01	0	0.00	2	27.05	27.05	-2	11,812	-0.02%
2024/02/29	5	26.98	3	27.00	27.10	2	11,947	0.02%
2024/02/27	4.3	26.95	8	27.00	26.90	-3.8	11,741	-0.03%
2024/02/26	12.3	27.03	1	26.95	26.90	11.3	11,702	0.10%
2024/02/23	1.1	27.25	4	27.16	27.15	-2.9	11,600	-0.03%
2024/02/22	0.1	27.20	1	27.15	27.25	-1	11,877	-0.01%
2024/02/21	3.3	27.22	2	27.25	27.20	1.3	11,862	0.01%
2024/02/20	1	27.40	5.1	27.40	27.40	-4.1	11,915	-0.03%
2024/02/19	0	0.00	42	27.13	27.20	-42	12,068	-0.35%
2024/02/16	0.1	26.90	0	26.90	26.85	0	12,124	0.00%
2024/02/15	22.1	26.79	5.6	26.95	26.75	16.5	12,089	0.14%
2024/02/05	100.1	26.85	104	26.90	26.80	-3.9	11,901	-0.03%	大賣/
2024/02/02	0.3	26.90	2.2	26.90	27.00	-1.9	11,830	-0.02%
2024/02/01	10	26.70	8	26.76	26.90	2	11,822	0.02%
2024/01/31	1.1	26.65	0	0.00	26.60	1.1	11,711	0.01%
2024/01/30	24.2	26.61	1	26.85	26.50	23.2	11,655	0.20%
2024/01/29	0.1	26.85	0	0.00	26.80	0.1	11,718	0.00%
2024/01/26	0.4	26.75	5.5	26.83	26.85	-5.1	11,764	-0.04%
2024/01/25	1.2	26.66	0.3	26.70	26.65	0.8	11,726	0.01%
2024/01/24	44.3	26.50	0.3	26.60	26.60	44.1	11,714	0.38%
2024/01/23	0	0.00	0.2	26.60	26.50	-0.2	11,731	0.00%
2024/01/22	4.2	26.49	0.5	26.50	26.40	3.7	11,756	0.03%
2024/01/19	7	26.37	0	0.00	26.45	7	11,730	0.06%
2024/01/18	8	26.23	4.5	26.33	26.20	3.5	11,764	0.03%
2024/01/17	25.7	26.27	7	26.30	26.10	18.7	11,754	0.16%
2024/01/16	47.9	26.53	3	26.63	26.50	44.9	11,459	0.39%
2024/01/15	4.3	26.89	1.1	26.95	26.80	3.2	11,258	0.03%
2024/01/12	21.1	26.90	1	26.90	26.90	20.1	11,395	0.18%
2024/01/11	3.2	27.00	13	27.02	27.05	-9.8	11,438	-0.09%
2024/01/10	2.5	26.98	1.2	27.05	26.90	1.3	11,439	0.01%
2024/01/09	0.4	27.20	1.3	27.20	27.05	-0.9	11,468	-0.01%
2024/01/08	3.1	27.14	0	0.00	27.25	3.1	11,481	0.03%
2024/01/05	0.1	27.15	10.1	27.20	27.00	-10	11,476	-0.09%
2024/01/04	2.1	27.05	0	0.00	27.00	2.1	11,549	0.02%
2024/01/03	2.9	26.96	9.7	26.91	27.00	-6.8	11,752	-0.06%
2024/01/02	1.1	27.30	70	27.28	27.25	-68.9	11,700	-0.59%
2023/12/29	0.1	27.35	4	27.34	27.40	-3.9	11,710	-0.03%
2023/12/28	1	27.30	10	27.35	27.45	-9	11,986	-0.08%
2023/12/27	4.3	27.01	5.2	27.10	27.20	-0.9	11,954	-0.01%
2023/12/26	1	26.90	0.1	27.00	27.00	0.9	11,949	0.01%
2023/12/25	3.1	26.75	5	26.70	26.85	-2	11,980	-0.02%
2023/12/22	7.3	26.82	0	0.00	26.75	7.3	12,098	0.06%
2023/12/21	15.1	26.75	11	26.80	26.80	4.1	12,206	0.03%
2023/12/20	36	27.06	3.2	27.04	26.90	32.9	12,190	0.27%
2023/12/19	5.3	27.23	6.1	27.27	27.20	-0.7	12,031	-0.01%
2023/12/18	0.2	27.41	12.4	27.46	27.50	-12.2	12,109	-0.10%
2023/12/15	7.4	27.50	25	27.55	27.35	-17.6	12,182	-0.14%
2023/12/14	4.3	27.39	11	27.63	27.60	-6.7	11,961	-0.06%
2023/12/13	7.7	27.32	0.4	27.40	27.40	7.3	11,858	0.06%
2023/12/12	4.2	27.45	3.2	27.50	27.50	1	12,137	0.01%
2023/12/11	5	27.46	6.5	27.55	27.55	-1.6	12,210	-0.01%
2023/12/08	0.3	27.47	0	0.00	27.60	0.3	12,224	0.00%
2023/12/07	8.6	27.43	0	0.00	27.45	8.6	12,328	0.07%
2023/12/06	0.3	27.60	15.3	27.57	27.60	-15	12,344	-0.12%
2023/12/05	18.5	27.26	15	27.32	27.35	3.5	12,239	0.03%
2023/12/04	12	27.31	5	27.45	27.35	7	12,220	0.06%
2023/12/01	2.5	27.45	26.2	27.63	27.35	-23.7	12,174	-0.19%
2023/11/30	0.4	27.69	0	0.00	27.70	0.4	12,014	0.00%
2023/11/29	1	27.50	4.9	27.81	27.50	-3.9	11,585	-0.03%
2023/11/28	1.4	27.69	2.5	27.80	27.60	-1.2	11,458	-0.01%
2023/11/27	4.1	27.58	4	27.65	27.45	0.1	11,698	0.00%
2023/11/24	0.1	27.60	6.1	27.71	27.65	-6.1	11,623	-0.05%
2023/11/22	0.2	27.70	2	27.70	27.70	-1.9	11,480	-0.02%
2023/11/21	0.1	27.50	41.3	27.75	27.85	-41.3	11,594	-0.36%
2023/11/20	55.3	27.33	2	27.30	27.45	53.3	11,446	0.47%
2023/11/17	0	0.00	4.1	27.57	27.55	-4.1	11,503	-0.04%
2023/11/16	0	0.00	15.2	27.46	27.50	-15.2	11,395	-0.13%
2023/11/15	3.5	27.09	1.2	27.03	27.15	2.3	11,271	0.02%
2023/11/14	1	26.90	1	26.95	26.95	0	11,277	0.00%
2023/11/13	0.6	26.90	0.4	26.90	26.90	0.2	11,486	0.00%
2023/11/10	0.1	26.83	2.1	26.90	26.85	-2	11,695	-0.02%
2023/11/09	2.8	26.85	6.6	26.89	26.80	-3.8	11,906	-0.03%
2023/11/08	47.5	26.90	1.2	26.89	26.85	46.3	12,160	0.38%
2023/11/07	0.2	26.81	0.3	26.80	26.85	-0.1	12,848	0.00%
2023/11/06	0.4	26.88	13.8	26.80	26.90	-13.4	13,334	-0.10%
2023/11/03	0.2	26.45	18	26.67	26.70	-17.8	13,520	-0.13%
2023/11/02	101	26.40	1.3	26.33	26.35	99.7	13,641	0.73%	大買/
2023/10/31	3.2	25.93	0	25.95	25.90	3.2	14,169	0.02%
2023/10/30	13.9	25.93	0	0.00	25.90	13.9	14,466	0.10%
2023/10/27	13.1	26.00	2	26.10	26.00	11.1	14,522	0.08%
2023/10/26	13.1	25.88	0.1	25.98	25.85	13.1	14,678	0.09%
2023/10/25	19.4	26.06	0.7	26.07	25.95	18.6	14,611	0.13%
2023/10/24	10	25.98	1	26.05	26.00	9	14,735	0.06%
2023/10/23	2.7	26.09	0	0.00	26.00	2.7	14,869	0.02%
2023/10/20	21.5	26.18	5	26.25	26.20	16.5	14,880	0.11%
2023/10/19	7.5	26.42	0	0.00	26.40	7.5	14,692	0.05%
2023/10/18	2	26.65	1	26.70	26.70	1	14,710	0.01%
2023/10/17	1.5	26.60	0.1	26.70	26.65	1.3	14,709	0.01%
2023/10/16	0.1	26.72	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	2.7	26.75	0	0.00	26.70	2.7	14,838	0.02%
2023/10/12	2.1	26.85	6	26.95	27.00	-3.9	14,904	-0.03%
2023/10/11	0.2	26.59	2	26.75	26.85	-1.8	14,925	-0.01%
2023/10/06	1	26.25	0	0.00	26.55	1	14,759	0.01%
2023/10/05	1.1	26.20	0.1	26.27	26.20	1.1	14,787	0.01%
2023/10/04	26.4	26.10	0	0.00	26.00	26.4	14,770	0.18%
2023/10/03	21.3	26.45	0	0.00	26.40	21.3	14,554	0.15%
2023/10/02	2.1	26.50	0	26.65	26.55	2	14,675	0.01%
2023/09/28	6.3	26.50	0	0.00	26.55	6.3	14,899	0.04%
2023/09/27	7.1	26.48	0	0.00	26.50	7.1	14,900	0.05%
2023/09/26	37	26.56	0	26.65	26.55	37	14,850	0.25%
2023/09/25	2.3	26.66	0	26.85	26.90	2.2	14,744	0.02%
2023/09/22	3.7	26.63	4	26.59	26.65	-0.4	14,802	0.00%
2023/09/21	10	26.72	0.4	26.65	26.55	9.6	14,822	0.06%
2023/09/20	1.9	26.95	0.8	27.09	27.00	1.1	14,912	0.01%
2023/09/19	5	27.03	0	0.00	27.10	5	14,854	0.03%
2023/09/18	1	26.95	11.1	26.97	27.00	-10.1	14,960	-0.07%
2023/09/15	6.5	26.87	7.2	26.93	26.90	-0.7	15,054	0.00%
2023/09/14	0.1	26.94	13.6	26.93	27.10	-13.5	14,807	-0.09%
2023/09/13	4.1	26.64	1	26.70	26.75	3.1	14,706	0.02%
2023/09/12	1.9	26.67	0.2	26.65	26.75	1.7	14,916	0.01%
2023/09/11	122.4	26.50	0.1	26.60	26.60	122.3	14,954	0.82%	大買/鉅額交易
2023/09/08	2	26.55	2.3	26.52	26.55	-0.2	14,958	0.00%
2023/09/07	5.1	26.49	1.2	26.50	26.45	3.9	15,063	0.03%
2023/09/06	8.3	26.45	5	26.50	26.40	3.3	15,125	0.02%
2023/09/05	2.5	26.60	0	0.00	26.60	2.5	15,065	0.02%
2023/09/04	4	26.53	6	26.59	26.60	-2	15,105	-0.01%
2023/09/01	32.2	26.43	20	26.53	26.45	12.2	15,193	0.08%
2023/08/31	9.6	26.60	0.5	26.70	26.30	9.1	15,220	0.06%
2023/08/30	5.3	26.72	0	0.00	26.70	5.3	14,856	0.04%
2023/08/29	5.3	26.51	4	26.55	26.70	1.3	14,995	0.01%
2023/08/28	1.2	26.57	1.1	26.69	26.55	0.1	15,349	0.00%
2023/08/25	9.4	26.38	1	26.50	26.25	8.4	16,008	0.05%
2023/08/24	10	26.48	2	26.43	26.45	8	16,016	0.05%
2023/08/23	25	26.30	1	26.30	26.30	24	15,980	0.15%
2023/08/22	60.1	26.23	0	0.00	26.25	60.1	15,982	0.38%
2023/08/21	4.1	26.30	2	26.33	26.25	2.1	16,085	0.01%
2023/08/18	3.4	26.28	251.1	26.17	26.20	-247.7	16,093	-1.54%	大賣/鉅額交易
2023/08/17	335.3	26.10	0	26.25	26.10	335.3	16,002	2.10%	大買/鉅額交易
2023/08/16	10.4	26.09	6.1	26.06	26.10	4.3	15,857	0.03%
2023/08/15	23.1	26.67	10	26.75	26.50	13.1	15,730	0.08%
2023/08/14	25.8	26.89	1,269	26.93	26.85	-1,243.3	15,664	-7.94%	大賣/鉅額交易
2023/08/11	1,317.7	27.39	0	0.00	27.20	1,317.7	15,622	8.43%	大買/鉅額交易
2023/08/10	28.8	29.17	7	29.11	29.25	21.8	14,981	0.15%
2023/08/09	0.1	29.04	87	29.05	29.15	-86.9	14,518	-0.60%
2023/08/08	19.2	28.87	1	28.80	28.85	18.2	14,259	0.13%
2023/08/07	10.1	28.85	632	28.93	28.95	-621.9	14,089	-4.41%	大賣/鉅額交易
2023/08/04	2	28.80	550	28.79	28.75	-548	13,884	-3.95%	大賣/鉅額交易
2023/08/02	2.5	28.96	100.7	28.85	28.90	-98.2	13,674	-0.72%
2023/08/01	52	29.15	16	29.14	29.25	36	13,459	0.27%
2023/07/31	308	29.00	62	29.05	29.05	246	13,406	1.83%	大買/鉅額交易
2023/07/28	0.5	28.75	11.3	28.76	28.80	-10.8	13,397	-0.08%
2023/07/27	35	28.68	1.1	28.75	28.70	33.9	13,514	0.25%
2023/07/26	13.5	28.63	8.9	28.67	28.70	4.6	13,506	0.03%
2023/07/25	455	28.20	10.8	28.32	28.35	444.2	13,371	3.32%	大買/鉅額交易
2023/07/24	425	28.14	0	0.00	28.05	425	13,347	3.18%	大買/鉅額交易
2023/07/21	2.1	28.18	5.4	28.21	28.20	-3.3	13,466	-0.02%
2023/07/20	7	28.22	3.2	28.30	28.30	3.8	13,569	0.03%
2023/07/19	0	28.10	2	28.20	28.15	-2	13,525	-0.01%
2023/07/18	0	0.00	4.9	28.38	28.30	-4.9	13,445	-0.04%
2023/07/17	16.3	28.20	4.3	28.16	28.25	12	13,284	0.09%
2023/07/14	6.5	28.06	13.6	28.06	28.15	-7.1	13,188	-0.05%
2023/07/13	0	0.00	7	27.95	27.90	-7	13,078	-0.05%
2023/07/12	0.1	27.79	0	0.00	27.90	0.1	13,048	0.00%
2023/07/11	0	0.00	5	27.58	27.80	-5	13,029	-0.04%
2023/07/10	2	27.28	10	27.35	27.30	-8	12,990	-0.06%
2023/07/07	15.7	27.18	2.3	27.18	27.20	13.4	12,914	0.10%
2023/07/06	25.3	27.48	0	0.00	27.40	25.3	12,789	0.20%
2023/07/05	4.1	27.78	0	0.00	27.80	4.1	12,500	0.03%
2023/07/04	6	27.69	0	0.00	27.80	6	12,439	0.05%
2023/07/03	1	27.70	1	27.80	27.70	0	12,482	0.00%
2023/06/30	10.2	27.62	1.8	27.64	27.65	8.4	12,546	0.07%
2023/06/29	6	27.63	0	0.00	27.70	6	12,489	0.05%
2023/06/28	8.2	27.59	3	27.75	27.65	5.2	12,480	0.04%
2023/06/27	1.2	27.71	0.7	27.85	27.70	0.5	12,251	0.00%
2023/06/26	1.3	27.76	0	0.00	27.75	1.3	12,265	0.01%
2023/06/21	10.1	27.90	2	27.80	27.90	8.1	12,181	0.07%
2023/06/20	3.2	27.71	5	27.80	27.80	-1.8	12,192	-0.01%
2023/06/19	7.6	27.61	5	27.75	27.80	2.5	12,148	0.02%
2023/06/16	0.3	27.79	0	0.00	27.60	0.3	12,157	0.00%
2023/06/15	1.4	27.69	201	27.70	27.70	-199.6	12,060	-1.66%	大賣/鉅額交易
2023/06/14	2.2	27.86	1	27.90	27.85	1.2	12,098	0.01%
2023/06/13	7.4	27.91	1	27.95	27.90	6.4	12,293	0.05%
2023/06/12	0.1	27.99	7.6	28.02	27.90	-7.5	12,397	-0.06%
2023/06/09	0.1	27.95	1	27.95	27.95	-0.9	12,589	-0.01%
2023/06/08	3	27.90	1	27.90	27.95	2	12,812	0.02%
2023/06/07	3.5	27.83	1	27.85	27.90	2.4	12,920	0.02%
2023/06/06	0	0.00	2	27.90	27.75	-2	12,970	-0.02%
2023/06/05	15	27.82	1	27.85	27.75	14	12,977	0.11%
2023/06/02	11.2	27.63	3	27.73	27.60	8.2	12,869	0.06%
2023/06/01	9.6	27.67	0.2	27.75	27.65	9.4	12,829	0.07%
2023/05/31	7.2	28.03	0	0.00	28.10	7.2	12,634	0.06%
2023/05/30	7.1	28.09	1	28.00	28.10	6.1	12,213	0.05%
2023/05/29	1.1	27.99	2	27.95	28.00	-0.9	12,487	-0.01%
2023/05/26	2.2	27.75	2	27.70	27.75	0.2	13,131	0.00%
2023/05/25	4.3	27.75	0	0.00	27.75	4.3	13,228	0.03%
2023/05/24	3	27.80	0	0.00	28.00	3	13,321	0.02%
2023/05/22	0	28.01	1	28.05	28.00	-1	13,275	-0.01%
2023/05/19	1	28.05	9.2	27.97	28.10	-8.2	13,337	-0.06%
2023/05/18	0.1	27.92	11	28.00	28.05	-10.9	13,359	-0.08%
2023/05/17	0	27.75	6	27.77	27.90	-6	13,333	-0.04%
2023/05/16	1	27.45	0	0.00	27.55	1	13,251	0.01%
2023/05/12	0	27.30	6.2	27.30	27.25	-6.2	13,371	-0.05%
2023/05/11	0	27.40	2	27.50	27.50	-2	13,383	-0.02%
2023/05/09	0	27.40	11	27.46	27.55	-11	13,446	-0.08%
2023/05/08	0.2	27.30	4	27.33	27.40	-3.8	13,541	-0.03%
2023/05/05	11	27.10	4	27.00	27.10	7	13,588	0.05%
2023/05/04	1	26.90	0	0.00	27.05	1	13,797	0.01%
2023/05/03	20.2	27.01	2.5	26.98	26.95	17.7	13,896	0.13%
2023/05/02	3	27.12	1	27.20	27.20	2	14,475	0.01%
2023/04/28	1	27.05	4	27.01	27.10	-3	15,051	-0.02%
2023/04/27	0.1	26.92	0	27.00	27.00	0.1	15,111	0.00%
2023/04/26	0	26.90	8.1	26.96	27.05	-8	15,197	-0.05%
2023/04/25	1.1	26.95	4	26.94	26.90	-2.9	15,143	-0.02%
2023/04/24	0	0.00	9	26.91	26.95	-9	15,189	-0.06%
2023/04/21	2.3	26.81	1	26.90	26.90	1.3	15,471	0.01%
2023/04/20	0.3	26.84	8	26.85	26.80	-7.7	15,606	-0.05%
2023/04/19	1	26.80	104.7	26.90	26.85	-103.7	15,900	-0.65%	大賣/鉅額交易
2023/04/17	9	26.85	0	0.00	26.75	9	16,033	0.06%
2023/04/14	0	26.75	1	26.70	26.85	-1	16,040	-0.01%
2023/04/13	103	26.70	0	0.00	26.75	103	16,146	0.64%	大買/鉅額交易
2023/04/12	0.5	26.65	125	26.70	26.70	-124.5	16,240	-0.77%	大賣/鉅額交易
2023/04/11	0	0.00	42	26.61	26.65	-42	16,365	-0.26%
2023/04/10	0	0.00	0	26.70	26.55	0	16,346	0.00%
2023/04/07	0	0.00	10.1	26.50	26.50	-10.1	16,357	-0.06%
2023/04/06	3	26.53	7.7	26.57	26.60	-4.7	16,385	-0.03%
2023/03/31	5.6	26.50	1	26.50	26.45	4.6	16,314	0.03%
2023/03/30	1	26.45	20	26.46	26.40	-19	16,244	-0.12%
2023/03/29	0	0.00	12.1	26.42	26.45	-12.1	16,253	-0.07%
2023/03/28	0	26.35	10	26.38	26.25	-10	16,262	-0.06%
2023/03/27	1	26.30	2	26.30	26.35	-1	16,325	-0.01%
2023/03/24	2.1	26.25	1.3	26.31	26.35	0.8	16,501	0.01%
2023/03/23	5.2	26.30	1.1	26.29	26.40	4.1	16,490	0.02%
2023/03/22	0.1	26.10	0	0.00	26.20	0.1	16,504	0.00%
2023/03/21	12	25.80	7	25.93	25.85	5	16,642	0.03%
2023/03/20	9.4	25.58	6	25.60	25.65	3.4	16,642	0.02%
2023/03/17	11.1	25.81	0	0.00	25.80	11.1	16,569	0.07%
2023/03/16	2.5	25.71	5	25.80	25.80	-2.6	16,434	-0.02%
2023/03/15	10.1	26.07	0	0.00	25.90	10.1	16,402	0.06%
2023/03/14	18.8	26.03	0	0.00	26.00	18.8	16,502	0.11%
2023/03/13	2.3	26.26	7	26.32	26.25	-4.7	16,301	-0.03%
2023/03/10	7.4	26.37	0	0.00	26.35	7.4	16,140	0.05%
2023/03/09	11	26.65	15	26.65	26.65	-4	16,124	-0.02%
2023/03/08	8	26.70	0	0.00	26.75	8	16,685	0.05%
2023/03/07	2.3	26.62	0	26.70	26.70	2.2	16,765	0.01%
2023/03/06	0	0.00	3	26.47	26.45	-3	16,949	-0.02%
2023/03/03	11.3	26.31	0	0.00	26.35	11.3	16,939	0.07%
2023/03/02	32.2	26.34	0	0.00	26.30	32.2	16,937	0.19%
2023/03/01	12.2	26.55	0.1	26.60	26.60	12.1	16,798	0.07%
2023/02/24	6	26.82	0	0.00	26.80	6	16,412	0.04%
2023/02/23	1	26.90	2	27.05	27.05	-1	15,735	-0.01%
2023/02/22	4.1	26.78	27	26.75	26.95	-22.9	15,670	-0.15%
2023/02/21	4	26.74	5	26.68	26.70	-1	15,499	-0.01%
2023/02/20	1	26.75	7	26.81	26.75	-6	15,648	-0.04%
2023/02/17	7.2	26.44	5	26.65	26.50	2.2	15,627	0.01%
2023/02/16	11	26.65	300.2	26.68	26.55	-289.1	15,691	-1.84%	大賣/鉅額交易
2023/02/15	7.1	26.49	5	26.45	26.45	2.1	15,819	0.01%
2023/02/14	201	26.55	7	26.60	26.70	194	15,762	1.23%	大買/鉅額交易
2023/02/13	53	26.20	0	0.00	26.60	53	15,693	0.34%
2023/02/10	0.9	26.40	5.3	26.19	26.35	-4.4	15,634	-0.03%
2023/02/09	2	26.10	2	26.15	26.15	0	15,601	0.00%
2023/02/08	0	26.20	0	0.00	26.10	0	15,647	0.00%
2023/02/07	15.3	26.09	0	26.15	26.10	15.3	15,721	0.10%
2023/02/06	63.8	26.15	0.1	26.15	26.05	63.7	15,680	0.41%
2023/02/03	222	26.10	2.1	26.20	26.20	219.9	15,560	1.41%	大買/鉅額交易
2023/02/02	14.1	26.15	3	26.20	26.15	11.1	15,462	0.07%
2023/02/01	9.5	26.10	30	26.22	26.30	-20.5	15,246	-0.13%
2023/01/31	79.5	26.26	0	0.00	26.10	79.5	15,176	0.52%
2023/01/30	13	26.65	13	27.03	26.90	0	14,530	0.00%
2023/01/17	3.2	26.70	0	0.00	26.75	3.2	14,000	0.02%
2023/01/16	2.3	26.65	5	26.65	26.70	-2.8	14,044	-0.02%
2023/01/13	0.2	26.51	5	26.45	26.45	-4.8	14,017	-0.03%
2023/01/12	109.6	26.40	0	0.00	26.45	109.6	14,308	0.77%	大買/鉅額交易
2023/01/11	6.2	26.74	2	26.75	26.80	4.2	14,215	0.03%
2023/01/10	2	26.90	21	26.96	27.10	-19	14,050	-0.14%
2023/01/09	51	26.95	11	26.93	27.00	40	14,075	0.28%
2023/01/06	20.1	26.45	2	26.45	26.50	18.1	13,996	0.13%
2023/01/05	6	26.38	18	26.44	26.50	-12	14,269	-0.08%
2023/01/04	7	26.20	0	0.00	26.25	7	14,219	0.05%
2023/01/03	11.1	26.17	1.1	26.35	26.30	10	14,570	0.07%
2022/12/30	1	26.55	30	26.53	26.50	-29	14,499	-0.20%
2022/12/29	0	0.00	0.1	26.23	26.10	-0.1	14,570	0.00%
2022/12/28	0	26.40	108	26.31	26.25	-108	14,600	-0.74%	大賣/鉅額交易
2022/12/27	1	26.55	12	26.48	26.50	-11	14,844	-0.07%
2022/12/26	0	26.30	0	0.00	26.40	0	15,067	0.00%
2022/12/23	0	0.00	2.1	26.28	26.30	-2.1	15,320	-0.01%
2022/12/22	0	26.25	2	26.28	26.40	-2	15,528	-0.01%
2022/12/21	0.1	26.28	2	26.30	26.30	-2	15,797	-0.01%
2022/12/20	0.1	26.27	17	26.41	26.30	-17	15,983	-0.11%
2022/12/19	0	0.00	2	26.28	26.30	-2	16,092	-0.01%
2022/12/16	0	0.00	3.1	26.38	26.20	-3.1	16,053	-0.02%
2022/12/15	0.3	26.35	0	0.00	26.40	0.3	16,007	0.00%
2022/12/14	0	0.00	11	26.37	26.35	-11	16,169	-0.07%
2022/12/13	2.1	26.08	3	26.35	26.00	-0.9	16,162	-0.01%
2022/12/12	1.5	26.24	12	26.23	26.40	-10.5	16,068	-0.07%
2022/12/09	0	26.30	5.2	26.40	26.20	-5.1	16,567	-0.03%
2022/12/08	0.4	26.07	1	26.00	26.30	-0.7	16,548	0.00%
2022/12/07	0	26.05	1.1	26.29	26.15	-1.1	16,571	-0.01%
2022/12/06	0.2	26.08	54.1	26.11	25.90	-53.8	16,461	-0.33%
2022/12/05	3.1	25.95	19.2	25.93	25.90	-16.1	16,290	-0.10%
2022/12/02	4.1	25.85	0	0.00	25.85	4.1	16,262	0.03%
2022/12/01	1.1	26.25	0	0.00	26.20	1.1	16,286	0.01%
2022/11/30	0.1	26.10	11	26.33	26.20	-11	16,261	-0.07%
2022/11/29	0	0.00	9	26.00	26.20	-9	15,636	-0.06%
2022/11/28	1.2	25.56	2	25.85	25.85	-0.8	15,494	-0.01%
2022/11/25	4	25.65	3.2	25.81	25.90	0.8	15,448	0.01%
2022/11/24	1	25.40	1	25.60	25.60	0	15,343	0.00%
2022/11/22	0.2	25.35	2	25.45	25.30	-1.8	15,217	-0.01%
2022/11/21	3	25.35	0	0.00	25.35	3	15,132	0.02%
2022/11/18	135.1	25.20	0.1	25.65	25.30	135	15,085	0.90%	大買/鉅額交易
2022/11/17	6.2	25.41	0	0.00	25.55	6.2	14,982	0.04%
2022/11/16	4.1	25.60	2	25.65	25.70	2.1	15,010	0.01%
2022/11/15	1	25.60	1	25.80	25.90	0	14,833	0.00%
2022/11/14	5	25.80	3	25.80	25.80	2	14,741	0.01%
2022/11/11	0	0.00	13	25.74	25.90	-13	14,501	-0.09%
2022/11/10	7	25.21	0	25.20	25.15	7	14,332	0.05%
2022/11/09	9.1	25.20	1.1	25.29	25.30	8	14,352	0.06%
2022/11/08	20	25.00	1	25.00	25.10	19	14,290	0.13%
2022/11/07	0.1	24.94	0	0.00	24.95	0.1	14,254	0.00%
2022/11/04	0	24.48	0	0.00	24.95	0	14,308	0.00%
2022/11/03	1.2	24.46	1	24.60	24.55	0.2	14,262	0.00%
2022/11/02	12.7	24.83	15.7	24.75	24.75	-3	14,218	-0.02%
2022/11/01	0	0.00	0	24.90	24.90	0	14,409	0.00%
2022/10/31	0.1	24.80	0	0.00	24.75	0.1	14,436	0.00%
2022/10/28	1.6	24.52	5	24.70	24.55	-3.4	14,652	-0.02%
2022/10/27	0.2	24.94	1	24.85	24.60	-0.9	14,850	-0.01%
2022/10/26	96	24.95	7	24.85	24.85	89	14,932	0.60%
2022/10/25	2.1	24.53	0.1	24.40	24.75	2.1	14,979	0.01%
2022/10/24	2	24.45	11	24.44	24.50	-9	15,161	-0.06%
2022/10/21	5	24.20	0	24.25	24.15	5	15,163	0.03%
2022/10/20	11.1	23.38	6	23.25	23.75	5.1	15,189	0.03%
2022/10/19	15.2	24.04	100	23.82	23.75	-84.8	14,930	-0.57%
2022/10/18	101.2	24.05	2.2	24.06	24.05	99	14,910	0.66%	大買/
2022/10/17	1.2	24.14	124	24.00	24.00	-122.8	14,972	-0.82%	大賣/鉅額交易
2022/10/14	15.2	24.50	6.2	24.53	24.45	9	14,912	0.06%
2022/10/13	16	24.80	15	24.95	24.55	1	14,869	0.01%
2022/10/12	3	25.03	5	24.90	25.15	-2	14,573	-0.01%
2022/10/11	14.4	24.92	0	0.00	25.00	14.4	14,633	0.10%
2022/10/07	0.4	25.56	1	25.55	25.50	-0.6	14,359	0.00%
2022/10/06	5	25.56	14	25.63	25.80	-9	14,317	-0.06%
2022/10/05	2.4	25.54	1	25.55	25.45	1.4	14,397	0.01%
2022/10/04	9.3	25.42	0	0.00	25.55	9.3	14,411	0.06%
2022/10/03	1.3	25.63	5	25.56	25.65	-3.8	14,232	-0.03%
2022/09/30	5.1	26.04	16.7	26.10	26.00	-11.7	14,164	-0.08%
2022/09/29	4.2	26.25	36.2	26.21	26.35	-32	14,154	-0.23%
2022/09/28	3.5	26.24	18	26.26	26.35	-14.5	14,075	-0.10%
2022/09/27	57	26.24	15.4	26.50	26.60	41.6	13,907	0.30%
2022/09/26	4.5	26.27	10	26.40	26.25	-5.5	13,928	-0.04%
2022/09/23	11	26.71	0	26.75	26.65	11	14,030	0.08%
2022/09/22	10.2	26.41	1.1	26.60	26.50	9.1	14,280	0.06%
2022/09/21	10	26.85	210.2	26.80	26.75	-200.2	14,397	-1.39%	大賣/鉅額交易
2022/09/20	2.3	26.61	0.2	26.70	26.50	2.1	14,439	0.01%
2022/09/19	0.1	26.80	0	0.00	26.60	0.1	14,574	0.00%
2022/09/16	0.8	26.81	3.1	26.94	26.90	-2.4	14,830	-0.02%
2022/09/15	1	26.30	9	26.55	26.45	-8	14,670	-0.05%
2022/09/14	12.6	26.43	6.1	26.50	26.40	6.5	14,859	0.04%
2022/09/13	10	26.85	0.1	26.84	26.75	10	15,390	0.06%
2022/09/12	0	0.00	2	26.83	26.80	-2	15,786	-0.01%
2022/09/08	0	26.35	0.1	26.45	26.45	0	16,168	0.00%
2022/09/07	4.6	26.28	2	26.20	26.20	2.6	16,563	0.02%
2022/09/06	0.1	26.60	10.4	26.59	26.60	-10.3	16,710	-0.06%
2022/09/05	0	26.50	2	26.50	26.45	-2	16,861	-0.01%
2022/09/02	4	26.21	0	0.00	26.15	4	17,023	0.02%
2022/09/01	21	26.30	1	26.35	26.30	20	17,117	0.12%
2022/08/31	1	26.40	21	26.36	26.55	-20	17,015	-0.12%
2022/08/30	4.1	26.24	1	26.45	26.35	3.1	17,038	0.02%
2022/08/29	0.2	26.40	6	26.20	26.35	-5.8	17,074	-0.03%
2022/08/26	0.2	26.67	2.1	26.70	26.65	-1.9	17,112	-0.01%
2022/08/25	0.1	26.45	103	26.50	26.55	-102.9	17,237	-0.60%	大賣/鉅額交易
2022/08/24	7.1	26.21	0	0.00	26.25	7.1	17,596	0.04%
2022/08/23	6.4	26.24	5	26.20	26.15	1.4	18,826	0.01%
2022/08/22	15	26.57	200	26.50	26.60	-185	19,109	-0.97%	大賣/鉅額交易
2022/08/19	0.1	26.79	1	26.65	26.80	-0.9	19,335	0.00%
2022/08/18	4.1	26.70	24	26.71	26.80	-19.9	19,534	-0.10%
2022/08/17	0.6	26.70	2.4	26.68	26.80	-1.8	19,732	-0.01%
2022/08/16	16.1	26.53	0	0.00	26.55	16.1	19,947	0.08%
2022/08/15	105.4	26.60	13	26.67	26.60	92.4	20,364	0.45%	大買/
2022/08/12	11.1	26.60	0	0.00	26.65	11.1	20,639	0.05%
2022/08/11	0.6	26.75	65	26.63	26.80	-64.4	20,912	-0.31%
2022/08/10	3.1	26.33	46	26.12	26.30	-42.9	21,162	-0.20%
2022/08/09	6.1	25.66	10.1	25.85	25.90	-4	21,187	-0.02%
2022/08/08	9	25.46	3	25.42	25.45	6	21,340	0.03%
2022/08/05	56	25.68	14	25.65	25.65	42	21,289	0.20%
2022/08/04	48.6	25.48	7	25.49	25.55	41.6	21,507	0.19%
2022/08/03	8.3	26.86	23.3	26.92	26.95	-15	21,404	-0.07%
2022/08/02	15.1	26.78	40.6	26.94	26.95	-25.5	21,427	-0.12%
2022/08/01	11.1	27.01	2	27.05	27.00	9.1	21,415	0.04%
2022/07/29	1.1	26.71	3	26.88	27.00	-1.9	21,474	-0.01%
2022/07/28	7	26.55	30	26.59	26.75	-23	21,233	-0.11%
2022/07/27	5	26.35	1	26.40	26.35	4	21,094	0.02%
2022/07/26	7	25.93	2	25.90	25.90	5	20,974	0.02%
2022/07/25	1	26.00	4	25.85	26.00	-3	20,901	-0.01%
2022/07/22	1	25.65	4	25.65	25.75	-3	21,003	-0.01%
2022/07/21	3	25.23	6.1	25.26	25.50	-3.1	20,972	-0.01%
2022/07/20	3	25.17	0	0.00	25.00	3	21,046	0.01%
2022/07/19	20.1	25.15	5	25.10	25.05	15.1	21,077	0.07%
2022/07/18	14	24.90	0	0.00	25.05	14	21,225	0.07%
2022/07/15	18.1	24.77	0	0.00	24.70	18.1	21,225	0.09%
2022/07/14	7.3	25.21	0	0.00	25.20	7.3	21,294	0.03%
2022/07/13	6	25.08	2	25.28	25.30	4	21,346	0.02%
2022/07/12	8.8	24.57	5.1	24.47	24.50	3.7	21,402	0.02%
2022/07/11	2.2	25.36	0	0.00	25.30	2.2	21,405	0.01%
2022/07/08	2.1	25.61	0	0.00	25.50	2.1	21,700	0.01%
2022/07/07	6.1	25.51	2	25.25	25.55	4	21,745	0.02%
2022/07/06	0.2	25.74	1	26.15	25.60	-0.8	21,680	0.00%
2022/07/05	0.5	26.07	0	0.00	25.95	0.5	21,855	0.00%
2022/07/04	1	25.80	0	0.00	25.90	1	21,929	0.00%
2022/07/01	4.5	25.83	0	0.00	25.80	4.5	22,193	0.02%
2022/06/30	20.1	26.10	5.1	26.15	26.20	15.1	22,426	0.07%
2022/06/29	4	26.25	0	0.00	26.35	4	22,269	0.02%
2022/06/28	0.1	26.51	0	0.00	26.45	0.1	22,321	0.00%
2022/06/27	0.1	26.47	3	26.55	26.45	-2.9	22,337	-0.01%
2022/06/24	0	26.43	2.2	26.45	26.40	-2.2	22,154	-0.01%
2022/06/23	3	26.27	7	26.34	26.25	-4	21,934	-0.02%
2022/06/22	5	26.22	5	26.39	26.30	0	21,769	0.00%
2022/06/21	0	26.45	67	26.48	26.40	-67	21,655	-0.31%
2022/06/20	4.2	25.90	54	26.15	25.80	-49.9	21,249	-0.23%
2022/06/17	8.1	25.94	1.1	26.26	25.85	7	20,924	0.03%
2022/06/16	1	26.70	0.1	26.65	26.40	0.9	20,568	0.00%
2022/06/15	10.1	26.40	0	0.00	26.40	10.1	20,682	0.05%
2022/06/14	1.2	26.14	4	26.33	26.50	-2.8	20,708	-0.01%
2022/06/13	11.1	25.92	5	25.90	26.20	6.1	20,681	0.03%
2022/06/10	0	26.30	0	0.00	26.20	0	20,562	0.00%
2022/06/09	0	26.50	11	26.40	26.40	-11	20,562	-0.05%
2022/06/08	0	26.50	5	26.50	26.45	-5	20,569	-0.02%
2022/06/07	0.2	26.45	0.2	26.55	26.45	0	20,624	0.00%
2022/06/06	0.1	26.39	0	0.00	26.35	0.1	20,684	0.00%
2022/06/02	2	26.30	0.1	26.50	26.40	2	20,909	0.01%
2022/06/01	9.2	26.56	0	0.00	26.50	9.2	21,246	0.04%
2022/05/31	14.2	26.49	0	0.00	27.35	14.2	20,960	0.07%
2022/05/30	2	26.65	5	26.90	26.95	-3	19,744	-0.02%
2022/05/27	2	26.45	4	26.53	26.55	-2	19,459	-0.01%
2022/05/25	1	26.21	0.2	26.45	26.35	0.9	19,678	0.00%
2022/05/24	1	26.50	0	26.55	26.50	1	19,804	0.00%
2022/05/23	5	26.45	0	0.00	26.25	5	19,567	0.03%
2022/05/20	1.4	26.03	6.5	26.11	26.20	-5.1	19,291	-0.03%
2022/05/19	3.2	25.84	4	25.80	25.80	-0.9	19,053	0.00%
2022/05/18	104.1	25.68	4.2	26.40	26.35	99.9	18,812	0.53%	大買/
2022/05/17	125.7	25.65	0	0.00	25.50	125.7	18,588	0.68%	大買/鉅額交易
2022/05/16	0.8	25.46	2	25.60	25.70	-1.3	18,547	-0.01%
2022/05/13	1	25.60	1	25.65	25.60	0	18,389	0.00%
2022/05/12	28.3	25.65	12.9	26.03	25.50	15.4	18,420	0.08%
2022/05/11	1.1	26.16	3.1	26.35	26.35	-2	18,171	-0.01%
2022/05/10	2.2	26.05	31.2	26.14	26.35	-29	18,077	-0.16%
2022/05/09	10.4	26.19	29	26.16	26.10	-18.7	18,003	-0.10%
2022/05/06	21.9	26.76	53.1	26.89	26.85	-31.2	18,006	-0.17%
2022/05/05	8.5	27.18	31	27.25	27.10	-22.5	18,118	-0.12%
2022/05/04	2.1	27.43	11	27.45	27.40	-8.9	18,084	-0.05%
2022/05/03	30.2	27.53	16.1	27.51	27.50	14.1	18,343	0.08%
2022/04/29	1	27.55	1	27.65	27.80	0	18,470	0.00%
2022/04/28	13.1	27.37	1	27.40	27.60	12.1	18,634	0.06%
2022/04/27	11	27.69	2.3	27.71	27.65	8.7	18,543	0.05%
2022/04/26	6	27.93	30	28.22	28.00	-24	18,531	-0.13%
2022/04/25	18.1	27.53	51	27.50	27.60	-32.9	18,432	-0.18%
2022/04/22	12	27.62	0	0.00	27.95	12	18,353	0.07%
2022/04/21	7.3	27.83	1	27.85	27.70	6.3	18,387	0.03%
2022/04/20	3.1	27.54	1.1	27.84	28.10	2	18,500	0.01%
2022/04/19	32	27.84	2	27.95	27.75	30	18,465	0.16%
2022/04/18	22.8	27.89	31	27.79	27.80	-8.2	18,595	-0.04%
2022/04/15	1	28.60	12	28.24	28.40	-11	18,348	-0.06%
2022/04/14	59.3	28.83	43	28.87	28.60	16.3	18,334	0.09%
2022/04/13	19.4	29.42	3.1	29.37	29.55	16.3	18,102	0.09%
2022/04/12	52	29.55	54	29.59	29.60	-2	17,969	-0.01%
2022/04/11	7.2	29.74	3	29.75	29.65	4.2	17,812	0.02%
2022/04/08	1	29.21	14	29.30	29.50	-13	17,646	-0.07%
2022/04/07	39.6	29.30	12	29.39	29.10	27.6	17,519	0.16%
2022/04/06	14.1	29.09	14	29.24	29.75	0.1	17,130	0.00%
2022/04/01	8	28.36	6	28.43	28.50	2	16,701	0.01%
2022/03/31	23	28.38	22	28.33	28.45	1	16,554	0.01%
2022/03/30	8	27.88	4	27.88	28.00	4	16,221	0.02%
2022/03/29	7	27.67	0	0.00	27.65	7	15,994	0.04%
2022/03/28	22	27.60	2	27.63	27.80	20	15,957	0.13%
2022/03/25	9	27.61	5	27.67	27.75	4	15,883	0.03%
2022/03/24	14	27.46	9	27.48	27.60	5	15,791	0.03%
2022/03/23	13	27.40	2.4	27.45	27.50	10.6	15,821	0.07%
2022/03/22	13.8	26.85	9	26.97	27.20	4.8	15,653	0.03%
2022/03/21	5.1	26.98	34	27.14	27.00	-29	15,565	-0.19%
2022/03/18	157.1	26.80	34	26.85	27.00	123.1	15,517	0.79%	大買/鉅額交易
2022/03/17	106	26.50	6.7	26.52	26.55	99.3	15,079	0.66%	大買/
2022/03/16	0	0.00	10	26.00	26.30	-10	14,874	-0.07%
2022/03/15	2	25.88	20.1	25.80	25.90	-18.1	14,711	-0.12%
2022/03/14	1	25.70	24.5	25.75	25.95	-23.5	14,695	-0.16%
2022/03/11	0.5	25.55	1	25.60	25.60	-0.5	14,709	0.00%
2022/03/09	1	25.15	0	0.00	25.10	1	14,629	0.01%
2022/03/08	27.1	25.10	21	25.20	25.05	6.1	14,503	0.04%
2022/03/07	84.2	25.31	228	25.30	25.50	-143.8	14,280	-1.01%	大賣/鉅額交易
2022/03/04	2.1	26.00	2	25.85	26.00	0.1	14,549	0.00%
2022/03/03	5.1	26.18	16	26.16	26.25	-10.9	14,587	-0.07%
2022/03/02	2.1	26.10	12.8	26.19	26.25	-10.6	14,666	-0.07%
2022/03/01	2	26.08	4	26.05	26.10	-2	14,606	-0.01%
2022/02/25	32.2	25.55	2	25.55	25.70	30.2	14,418	0.21%
2022/02/24	16.1	25.82	19	25.82	25.85	-2.9	13,978	-0.02%
2022/02/23	2	26.10	1.1	26.10	26.25	1	13,716	0.01%
2022/02/22	6.7	26.08	20	26.00	26.20	-13.3	13,725	-0.10%
2022/02/21	2	26.23	26	26.28	26.35	-24	13,701	-0.18%
2022/02/18	7.2	26.44	3	26.43	26.35	4.2	13,812	0.03%
2022/02/17	6.3	26.52	1	26.55	26.60	5.3	13,849	0.04%
2022/02/16	4.9	26.33	12.1	26.40	26.35	-7.2	13,860	-0.05%
2022/02/15	4	26.29	65.6	26.34	26.20	-61.6	13,890	-0.44%
2022/02/14	14.1	26.25	0.2	26.30	26.40	13.9	13,880	0.10%
2022/02/11	0.3	26.55	9.9	26.49	26.55	-9.6	13,718	-0.07%
2022/02/10	2.9	26.45	5.5	26.41	26.60	-2.7	13,790	-0.02%
2022/02/09	1.1	26.44	7	26.30	26.55	-6	13,764	-0.04%
2022/02/08	13	26.12	16.1	26.15	26.20	-3.1	13,636	-0.02%
2022/02/07	1.2	25.60	16.1	25.59	25.75	-14.9	13,397	-0.11%
2022/01/26	4.5	25.10	5.4	25.10	25.15	-0.9	13,050	-0.01%
2022/01/25	8.5	24.76	0	0.00	25.10	8.5	13,017	0.07%
2022/01/24	9.1	24.94	0.1	25.05	25.15	9	12,765	0.07%
2022/01/21	26.6	25.13	3	25.10	25.20	23.6	12,770	0.18%
2022/01/20	0.1	25.30	7.2	25.42	25.50	-7.1	12,567	-0.06%
2022/01/19	4.3	25.30	1.3	25.31	25.35	3	12,445	0.02%
2022/01/18	12.7	25.37	3	25.30	25.35	9.6	12,468	0.08%
2022/01/17	20.1	25.30	37.5	25.26	25.35	-17.4	12,371	-0.14%
2022/01/14	19.2	25.65	162	25.48	25.50	-142.9	12,245	-1.17%	大賣/鉅額交易
2022/01/13	8	25.59	14.8	25.71	25.80	-6.8	12,173	-0.06%
2022/01/12	16.1	25.51	6.1	25.46	25.55	10	11,969	0.08%
2022/01/11	15.3	25.40	20	25.28	25.45	-4.7	11,936	-0.04%
2022/01/10	6.1	24.91	13	24.98	25.10	-6.9	11,772	-0.06%
2022/01/07	2	24.93	23	25.00	25.00	-21	11,806	-0.18%
2022/01/06	1	24.75	15	24.74	24.80	-14	11,623	-0.12%
2022/01/05	3	24.57	2.2	24.50	24.65	0.8	11,484	0.01%
2022/01/04	0	0.00	1.1	24.50	24.50	-1.1	11,607	-0.01%
2022/01/03	56.2	24.49	4	24.55	24.40	52.2	11,606	0.45%
2021/12/30	3.1	24.48	2.2	24.60	24.50	0.9	11,545	0.01%
2021/12/29	1.5	24.50	6	24.50	24.55	-4.5	11,615	-0.04%
2021/12/28	3	24.28	4.1	24.34	24.35	-1	11,614	-0.01%
2021/12/27	6	24.21	0.2	24.20	24.25	5.8	11,573	0.05%
2021/12/24	1	24.15	1	24.15	24.20	0	11,784	0.00%
2021/12/23	2	24.08	1.1	24.14	24.15	0.9	11,908	0.01%
2021/12/22	0.1	24.05	6	24.05	24.10	-6	12,045	-0.05%
2021/12/21	11	24.01	6.1	24.05	24.10	5	12,066	0.04%
2021/12/20	11	23.92	0	0.00	23.95	11	12,072	0.09%
2021/12/17	0	24.00	17	24.05	24.15	-17	12,008	-0.14%
2021/12/16	22	23.90	0	23.95	23.95	22	11,898	0.18%
2021/12/15	0	23.99	81	23.90	23.90	-80.9	12,243	-0.66%
2021/12/14	19.5	23.85	0	0.00	23.90	19.5	12,569	0.16%
2021/12/13	6.1	24.20	3	24.27	24.10	3.1	12,520	0.02%
2021/12/10	1	24.10	5.6	24.06	24.10	-4.6	12,483	-0.04%
2021/12/09	22	24.00	7	24.04	24.00	15	12,461	0.12%
2021/12/08	3.1	23.95	4.6	23.97	24.00	-1.5	12,429	-0.01%
2021/12/07	0	0.00	3	23.97	24.00	-3	12,364	-0.02%
2021/12/06	1.5	23.77	26.1	23.80	23.80	-24.6	12,355	-0.20%
2021/12/03	1.9	23.73	1	23.75	23.75	0.9	12,455	0.01%
2021/12/02	0	0.00	20.2	23.70	23.70	-20.2	12,452	-0.16%
2021/12/01	0	0.00	6	23.55	23.60	-6	12,410	-0.05%
2021/11/30	35.2	23.24	0	0.00	23.10	35.2	12,353	0.29%
2021/11/29	22.1	23.25	5	23.25	23.30	17.1	11,718	0.15%
2021/11/26	18.2	23.53	0	0.00	23.50	18.2	11,677	0.16%
2021/11/25	2.3	23.64	0	23.85	23.80	2.2	11,846	0.02%
2021/11/24	7	23.74	1	23.80	23.70	6	11,964	0.05%
2021/11/23	1.9	23.61	0	0.00	23.60	1.9	12,109	0.02%
2021/11/22	3.2	23.67	0	23.70	23.70	3.2	12,531	0.03%
2021/11/19	23.2	23.72	2.7	23.93	23.75	20.4	12,989	0.16%
2021/11/18	0	0.00	10.1	23.94	24.00	-10.1	13,360	-0.08%
2021/11/17	2	23.58	5	23.68	23.85	-3	13,323	-0.02%
2021/11/16	9.4	23.54	3.2	23.50	23.60	6.2	13,402	0.05%
2021/11/15	4	23.43	6.1	23.44	23.50	-2.1	13,513	-0.02%
2021/11/12	0	0.00	4	23.28	23.40	-4	13,464	-0.03%
2021/11/11	1	23.05	7	23.11	23.15	-6	13,651	-0.04%
2021/11/10	0	23.05	3.6	23.08	23.10	-3.5	13,777	-0.03%
2021/11/09	0.6	22.95	110.3	23.00	23.05	-109.7	13,822	-0.79%	大賣/鉅額交易
2021/11/08	2	22.95	26.5	23.00	23.00	-24.5	13,749	-0.18%
2021/11/05	1	22.90	9.8	22.94	23.00	-8.8	13,791	-0.06%
2021/11/04	0.1	22.95	0.1	22.95	22.95	0	13,743	0.00%
2021/11/03	1.7	22.92	0	0.00	22.95	1.7	13,836	0.01%
2021/11/02	0.3	22.90	2	22.90	22.95	-1.7	13,927	-0.01%
2021/11/01	1	22.90	0	0.00	22.85	1	13,985	0.01%
2021/10/29	21.1	22.75	9	22.90	22.90	12.1	13,998	0.09%
2021/10/28	1	22.90	10	22.95	22.90	-9	13,916	-0.06%
2021/10/27	0	0.00	2	22.90	22.90	-2	13,939	-0.01%
2021/10/26	0	0.00	20.2	22.90	22.90	-20.2	14,081	-0.14%
2021/10/25	3	22.72	1	22.75	22.80	2	13,961	0.01%
2021/10/22	13	22.71	0	0.00	22.80	13	14,068	0.09%
2021/10/21	0.1	22.80	1	22.80	22.80	-0.9	14,115	-0.01%
2021/10/20	0.5	22.75	0	0.00	22.80	0.5	14,108	0.00%
2021/10/19	0.2	22.75	15	22.78	22.80	-14.8	14,230	-0.10%
2021/10/18	11.2	22.65	5	22.65	22.70	6.2	14,205	0.04%
2021/10/15	15	22.55	6.2	22.59	22.60	8.9	14,220	0.06%
2021/10/14	12.4	22.45	15.1	22.45	22.40	-2.7	14,164	-0.02%
2021/10/13	11.1	22.40	0.1	22.47	22.45	10.9	14,276	0.08%
2021/10/12	2.4	22.19	0.1	22.41	22.50	2.3	14,367	0.02%
2021/10/08	3	22.40	0	22.55	22.40	3	14,207	0.02%
2021/10/07	6	22.55	0	0.00	22.55	6	14,274	0.04%
2021/10/06	1.1	22.35	1	22.40	22.40	0.1	14,279	0.00%
2021/10/05	4.6	22.39	1.2	22.45	22.35	3.4	14,240	0.02%
2021/10/04	8.1	22.37	0.2	22.40	22.45	8	14,218	0.06%
2021/10/01	7	22.31	5	22.35	22.40	2	14,208	0.01%
2021/09/29	0	0.00	10	22.45	22.55	-10	13,960	-0.07%
2021/09/28	0.1	22.63	0	0.00	22.55	0.1	13,853	0.00%
2021/09/27	0.1	22.60	2	22.60	22.60	-1.9	13,842	-0.01%
2021/09/24	2	22.50	0	22.65	22.60	2	13,838	0.01%
2021/09/23	0	0.00	6	22.50	22.50	-6	13,891	-0.04%
2021/09/22	27.3	22.21	8	22.25	22.25	19.3	13,936	0.14%
2021/09/17	4	22.59	8	22.64	22.50	-4	13,614	-0.03%
2021/09/16	1	22.65	0	0.00	22.75	1	13,269	0.01%
2021/09/14	0	0.00	2	22.65	22.70	-2	13,385	-0.01%
2021/09/13	0	0.00	5	22.45	22.60	-5	13,394	-0.04%
2021/09/10	1	22.45	6	22.48	22.50	-5	13,508	-0.04%
2021/09/09	4	22.39	0	0.00	22.35	4	13,836	0.03%
2021/09/08	3.1	22.37	0	0.00	22.55	3.1	13,836	0.02%
2021/09/07	4	22.55	21	22.55	22.55	-17	13,793	-0.12%
2021/09/06	1	22.70	0	0.00	22.65	1	13,824	0.01%
2021/09/03	2	22.60	0	22.70	22.80	2	13,838	0.01%
2021/09/02	2	22.68	10	22.60	22.60	-8	13,843	-0.06%
2021/09/01	0	0.00	2	22.80	22.85	-2	13,752	-0.01%
2021/08/31	3.4	22.66	9	22.76	22.90	-5.6	13,706	-0.04%
2021/08/30	2	22.55	14	22.68	22.80	-12	13,469	-0.09%
2021/08/27	5.2	22.17	25	22.44	22.45	-19.8	13,317	-0.15%
2021/08/26	38	21.97	15.2	21.95	22.10	22.9	13,130	0.17%
2021/08/25	56.1	23.07	9	23.08	23.05	47	12,765	0.37%
2021/08/24	3.1	23.03	4.7	23.09	23.10	-1.6	12,247	-0.01%
2021/08/23	20.1	23.01	1	23.05	23.05	19.1	11,894	0.16%
2021/08/20	2.3	23.04	9	23.02	23.00	-6.7	11,824	-0.06%
2021/08/19	1	23.00	12.2	23.03	23.00	-11.2	12,066	-0.09%
2021/08/18	5.1	23.10	3	23.10	23.15	2.1	11,913	0.02%
2021/08/17	2.6	23.05	13	23.10	23.15	-10.5	11,877	-0.09%
2021/08/16	2	22.98	1	23.00	23.00	1	11,648	0.01%
2021/08/13	0	0.00	4	23.04	23.10	-4	11,574	-0.03%
2021/08/12	4	23.06	10	23.05	23.10	-6	11,601	-0.05%
2021/08/11	0	0.00	14	23.09	23.10	-14	11,655	-0.12%
2021/08/10	1	22.95	2	23.00	23.00	-1	11,701	-0.01%
2021/08/06	2	23.00	30	23.05	23.00	-28	12,215	-0.23%
2021/08/05	0	0.00	9	23.06	23.10	-9	12,567	-0.07%
2021/08/04	0.2	23.00	19	22.97	23.00	-18.8	13,387	-0.14%
2021/08/03	0	0.00	8.2	23.00	23.00	-8.2	13,574	-0.06%
2021/08/02	0.5	22.85	11	22.85	22.95	-10.5	13,711	-0.08%
2021/07/30	0	0.00	3	22.82	22.75	-3	13,755	-0.02%
2021/07/29	6	22.81	2.5	22.86	22.90	3.5	13,733	0.03%
2021/07/28	2	22.73	1	22.70	22.80	1	13,804	0.01%
2021/07/27	10	22.85	12	22.85	22.90	-2	14,110	-0.01%
2021/07/26	13	22.83	30	22.99	22.85	-17	14,583	-0.12%
2021/07/23	2	22.95	17	23.06	23.00	-15	14,578	-0.10%
2021/07/22	0	0.00	58	22.93	22.95	-58	14,534	-0.40%
2021/07/21	25.5	22.84	3	22.82	22.85	22.5	14,517	0.15%
2021/07/20	2.1	22.80	0	0.00	22.75	2.1	14,656	0.01%
2021/07/19	26	22.81	13.1	22.87	23.00	12.9	14,673	0.09%
2021/07/16	0.4	22.80	5	22.90	22.95	-4.6	14,780	-0.03%
2021/07/15	11	22.90	13	22.90	22.85	-2	14,887	-0.01%
2021/07/14	0	0.00	1.4	22.84	22.90	-1.4	14,975	-0.01%
2021/07/13	0.5	22.75	3	22.80	22.80	-2.5	15,143	-0.02%
2021/07/12	41	22.65	6	22.74	22.70	35	15,188	0.23%
2021/07/09	159	22.52	2	22.53	22.65	157	15,270	1.03%	大買/鉅額交易
2021/07/08	4	22.50	20.6	22.60	22.55	-16.6	15,284	-0.11%
2021/07/07	3	22.43	10.3	22.45	22.50	-7.3	15,334	-0.05%
2021/07/05	24.1	22.50	20	22.50	22.60	4.1	15,468	0.03%
2021/07/02	3	22.47	0	0.00	22.45	3	15,504	0.02%
2021/07/01	9	22.59	5	22.60	22.50	4	15,588	0.03%
2021/06/30	0	0.00	3.8	22.60	22.70	-3.8	15,659	-0.02%
2021/06/29	11	22.55	4.4	22.57	22.55	6.6	15,697	0.04%
2021/06/28	2	22.58	58	22.59	22.60	-56	15,821	-0.35%
2021/06/25	0	0.00	227.1	22.45	22.45	-227.1	15,888	-1.43%	大賣/鉅額交易
2021/06/24	2	22.35	3	22.47	22.35	-1	16,016	-0.01%
2021/06/23	3	22.37	31.2	22.42	22.40	-28.2	16,136	-0.17%
2021/06/22	11	22.29	10.1	22.29	22.25	0.9	16,061	0.01%
2021/06/21	6	22.12	0	22.40	22.35	6	16,091	0.04%
2021/06/18	170	22.22	2	22.28	22.10	168	16,007	1.05%	大買/鉅額交易
2021/06/17	1	22.20	100	22.30	22.30	-99	15,716	-0.63%
2021/06/16	2	22.18	1	22.20	22.30	1	16,117	0.01%
2021/06/15	15	22.12	87	22.20	22.30	-72	16,149	-0.45%
2021/06/11	11	22.10	2	22.05	22.20	9	16,403	0.05%
2021/06/10	5	22.06	10	22.10	22.10	-5	16,643	-0.03%
2021/06/09	2	22.05	5	22.10	22.10	-3	16,750	-0.02%
2021/06/08	2	22.10	0	0.00	22.15	2	16,868	0.01%
2021/06/07	1	22.05	0	0.00	22.10	1	17,111	0.01%
2021/06/04	0	0.00	21	22.13	22.25	-21	17,260	-0.12%
2021/06/03	9.2	22.20	10.9	22.20	22.25	-1.7	17,736	-0.01%
2021/06/02	1	22.20	4	22.24	22.30	-3	17,919	-0.02%
2021/06/01	0	0.00	22.1	22.15	22.20	-22.1	17,974	-0.12%
2021/05/31	3	22.00	39	22.00	22.00	-36	18,220	-0.20%
2021/05/28	5	21.75	6.2	21.78	21.85	-1.2	18,356	-0.01%
2021/05/27	15	21.57	170	21.60	21.70	-155	18,689	-0.83%	大賣/鉅額交易
2021/05/26	1	21.80	0	21.80	21.80	1	18,767	0.01%
2021/05/25	35	21.62	17.4	21.69	21.75	17.6	18,950	0.09%
2021/05/24	7	21.51	1	21.45	21.50	6	18,997	0.03%
2021/05/21	4	21.78	1	21.95	21.65	3	19,245	0.02%
2021/05/20	33	21.57	0	0.00	21.55	33	19,338	0.17%
2021/05/19	1	21.65	1	21.60	21.65	0	19,349	0.00%
2021/05/18	9.1	21.59	8.1	21.57	21.65	1.1	19,349	0.01%
2021/05/17	54	21.13	19	21.35	21.10	35	19,591	0.18%
2021/05/14	1	21.50	31.3	21.55	21.70	-30.3	19,253	-0.16%
2021/05/13	12.4	21.43	3	21.38	21.45	9.3	19,039	0.05%
2021/05/12	126.3	21.70	19.2	21.67	21.50	107.1	18,657	0.57%	大買/鉅額交易
2021/05/11	95	22.60	5	22.40	22.40	90	17,762	0.51%
2021/05/10	5	22.75	86.2	22.65	22.80	-81.2	17,585	-0.46%
2021/05/07	3.9	22.43	12	22.40	22.50	-8.1	17,731	-0.05%
2021/05/06	9.1	22.32	14.3	22.33	22.35	-5.2	17,811	-0.03%
2021/05/05	5.1	22.12	8.3	22.22	22.20	-3.2	17,760	-0.02%
2021/05/04	101.3	22.37	25.3	22.28	22.25	76	17,799	0.43%	大買/
2021/05/03	52.1	22.34	29.1	22.29	22.40	23	17,488	0.13%
2021/04/29	12	22.94	5	22.95	22.90	7	17,233	0.04%
2021/04/28	1	22.90	374	22.85	23.00	-373	17,252	-2.16%	大賣/鉅額交易
2021/04/27	30	22.95	6.2	22.93	22.95	23.8	17,516	0.14%
2021/04/26	6	22.80	28	22.84	23.00	-22	17,539	-0.13%
2021/04/23	59.9	22.80	11	22.80	22.75	48.9	17,481	0.28%
2021/04/22	15.1	22.87	25	22.93	22.90	-10	17,542	-0.06%
2021/04/21	28	22.92	8	22.94	22.90	20	17,411	0.11%
2021/04/20	115.5	22.90	3	22.88	22.90	112.5	17,307	0.65%	大買/鉅額交易
2021/04/19	60.2	22.91	4	22.93	23.00	56.2	17,248	0.33%
2021/04/16	8.5	22.60	6.1	22.58	22.70	2.4	17,151	0.01%
2021/04/15	1	22.45	10	22.49	22.50	-9	17,364	-0.05%
2021/04/14	11.8	22.20	28.7	22.21	22.25	-16.9	17,322	-0.10%
2021/04/13	2	22.25	113.9	22.20	22.25	-111.9	17,373	-0.64%	大賣/鉅額交易
2021/04/12	7.2	22.10	3	22.10	22.15	4.2	17,373	0.02%
2021/04/09	0.1	22.10	0	0.00	22.10	0.1	17,436	0.00%
2021/04/08	15	22.12	5.2	22.10	22.10	9.8	17,463	0.06%
2021/04/07	0	0.00	8	22.16	22.20	-8	17,684	-0.05%
2021/04/06	100	22.10	3	22.10	22.10	97	17,678	0.55%
2021/04/01	24.5	22.10	9	22.09	22.05	15.5	17,607	0.09%
2021/03/31	33	22.20	8	22.20	22.20	25	17,499	0.14%
2021/03/30	106	22.24	15	22.14	22.25	91	17,349	0.52%	大買/
2021/03/29	14	22.16	28.1	22.18	22.20	-14.1	17,225	-0.08%
2021/03/26	6	22.08	12.1	22.10	22.05	-6.1	17,110	-0.04%
2021/03/25	2	21.98	20	22.00	22.05	-18	16,997	-0.11%
2021/03/24	8	21.85	3.3	21.90	21.90	4.7	17,042	0.03%
2021/03/23	5	21.81	34	21.80	21.85	-29	17,006	-0.17%
2021/03/22	2	21.68	7	21.74	21.85	-5	17,098	-0.03%
2021/03/19	27	21.71	0	0.00	21.50	27	17,165	0.16%
2021/03/18	150.3	21.97	2.4	21.97	21.95	147.9	16,788	0.88%	大買/鉅額交易
2021/03/17	77	21.96	29	21.93	21.90	48	16,831	0.29%
2021/03/16	33.1	22.01	24	22.07	22.15	9.1	16,770	0.05%
2021/03/15	14.5	21.87	19	21.87	21.95	-4.5	17,043	-0.03%
2021/03/12	8	21.56	6	21.63	21.75	2	17,330	0.01%
2021/03/11	87.3	21.67	212	21.79	21.60	-124.7	17,493	-0.71%	大賣/鉅額交易
2021/03/10	32	21.55	3.6	21.58	21.60	28.4	17,361	0.16%
2021/03/09	5	21.50	47.1	21.45	21.50	-42.1	17,252	-0.24%
2021/03/08	2.1	21.13	0.6	21.20	21.10	1.5	16,883	0.01%
2021/03/05	2	21.10	3.1	21.01	21.10	-1.1	16,766	-0.01%
2021/03/04	7	21.13	1	21.20	21.05	6	17,400	0.03%
2021/03/03	0.4	21.30	7	21.32	21.25	-6.6	17,280	-0.04%
2021/03/02	1.3	21.18	12	21.27	21.15	-10.7	17,097	-0.06%
2021/02/26	28	20.98	0	0.00	20.85	28	16,741	0.17%
2021/02/25	6	21.20	6.3	21.26	21.35	-0.3	16,235	0.00%
2021/02/24	8	21.09	23	21.20	21.10	-15	16,143	-0.09%
2021/02/23	19	20.96	24.2	20.97	21.10	-5.2	16,111	-0.03%
2021/02/22	22.2	20.86	1	20.90	20.80	21.2	15,976	0.13%
2021/02/19	4.2	20.82	0	20.85	20.90	4.2	16,074	0.03%
2021/02/18	6.5	20.93	4	20.86	20.85	2.5	16,145	0.02%
2021/02/17	4.9	20.71	3	20.73	20.80	1.9	16,250	0.01%
2021/02/05	1.6	20.58	0	0.00	20.60	1.6	15,959	0.01%
2021/02/04	4	20.39	2	20.50	20.40	2	16,049	0.01%
2021/02/03	11.8	20.50	5.6	20.50	20.40	6.2	16,418	0.04%
2021/02/02	3.5	20.33	1	20.40	20.40	2.5	16,717	0.01%
2021/02/01	19.1	20.35	2	20.33	20.30	17.1	16,805	0.10%
2021/01/29	19	20.26	0	20.30	20.20	19	16,838	0.11%
2021/01/28	16.4	20.39	5.2	20.37	20.35	11.2	16,605	0.07%
2021/01/27	10	20.49	0	0.00	20.40	10	16,491	0.06%
2021/01/26	10	20.51	0	0.00	20.45	10	16,490	0.06%
2021/01/25	6.1	20.65	16.5	20.64	20.70	-10.4	16,461	-0.06%
2021/01/22	14	20.44	2	20.48	20.40	12	16,638	0.07%
2021/01/21	15	20.60	25	20.60	20.50	-10	16,522	-0.06%
2021/01/20	208.3	20.65	0	0.00	20.50	208.3	16,491	1.26%	大買/鉅額交易
2021/01/19	7	20.91	0	0.00	20.90	7	16,147	0.04%
2021/01/18	12	20.90	13	20.86	20.95	-1	16,144	-0.01%
2021/01/15	51.1	21.24	10	21.17	21.05	41.1	16,036	0.26%
2021/01/14	0	0.00	15	21.29	21.30	-15	16,029	-0.09%
2021/01/13	0	0.00	109	21.35	21.25	-109	16,070	-0.68%	大賣/鉅額交易
2021/01/12	6	21.28	3	21.30	21.30	3	16,086	0.02%
2021/01/11	6	21.43	2	21.45	21.50	4	16,130	0.02%
2021/01/08	4	21.20	33	21.33	21.50	-29	16,091	-0.18%
2021/01/07	10.3	21.15	27.1	21.12	21.25	-16.9	15,881	-0.11%
2021/01/06	0	0.00	8	21.10	21.00	-8	15,806	-0.05%
2021/01/05	1.1	21.11	2	21.13	21.25	-0.9	15,685	-0.01%
2021/01/04	22.4	21.19	9	21.14	21.10	13.4	15,707	0.09%
2020/12/31	2.6	21.31	33	21.29	21.35	-30.4	15,600	-0.20%
2020/12/30	6	21.14	67	21.14	21.35	-61	15,531	-0.39%
2020/12/29	2.1	20.83	1	20.85	20.90	1.1	15,347	0.01%
2020/12/28	10	20.76	2	20.75	20.80	8	15,271	0.05%
2020/12/25	8	20.76	7.6	20.76	20.80	0.4	15,315	0.00%
2020/12/24	4	20.70	10.1	20.70	20.70	-6.1	15,388	-0.04%
2020/12/23	1	20.70	0.1	20.70	20.70	0.9	15,549	0.01%
2020/12/22	2	20.75	0	20.80	20.70	2	15,733	0.01%
2020/12/21	10.5	20.74	0	0.00	20.80	10.5	16,113	0.07%
2020/12/18	1.3	20.67	1	20.70	20.75	0.3	16,333	0.00%
2020/12/17	46.2	20.69	3	20.72	20.70	43.2	16,399	0.26%
2020/12/16	1	20.65	0	20.80	20.75	1	16,431	0.01%
2020/12/15	7.3	20.55	7	20.55	20.60	0.3	16,446	0.00%
2020/12/14	16	20.74	1.6	20.83	20.65	14.4	16,425	0.09%
2020/12/11	18	20.73	8	20.79	20.85	10	16,384	0.06%
2020/12/10	4.2	20.58	9	20.58	20.60	-4.8	16,209	-0.03%
2020/12/09	48.1	20.53	23.4	20.56	20.60	24.6	15,936	0.15%
2020/12/08	30.2	20.82	46.2	20.82	20.85	-16	15,427	-0.10%
2020/12/07	107	21.34	4.4	21.29	21.30	102.6	15,022	0.68%	大買/鉅額交易
2020/12/04	12	21.31	3	21.33	21.35	9	14,919	0.06%
2020/12/03	5	21.20	1	21.25	21.25	4	14,870	0.03%
2020/12/02	7.9	21.25	1	21.20	21.35	6.9	14,919	0.05%
2020/12/01	5	21.30	6	21.25	21.40	-1	15,101	-0.01%
2020/11/30	28	21.30	0	0.00	21.30	28	15,230	0.18%
2020/11/27	32.1	21.35	0	0.00	21.40	32.1	14,897	0.22%
2020/11/26	23	21.37	1	21.45	21.50	22	14,990	0.15%
2020/11/25	16.8	21.49	15	21.52	21.50	1.7	15,331	0.01%
2020/11/24	120	21.50	1	21.45	21.50	119	15,346	0.78%	大買/鉅額交易
2020/11/23	41	21.60	7.2	21.65	21.60	33.8	15,409	0.22%
2020/11/20	16	21.55	15.2	21.60	21.60	0.8	15,382	0.01%
2020/11/19	2.8	21.65	0.1	21.70	21.70	2.7	15,365	0.02%
2020/11/18	201.1	21.75	24.8	21.73	21.80	176.3	15,276	1.15%	大買/鉅額交易
2020/11/17	42.2	21.59	24.2	21.64	21.65	18	15,116	0.12%
2020/11/16	64	21.59	1.1	21.50	21.65	62.9	15,413	0.41%
2020/11/13	2.1	21.28	1.1	21.31	21.50	1	15,386	0.01%
2020/11/12	9.2	21.44	13	21.43	21.40	-3.8	15,490	-0.02%
2020/11/11	80	21.64	21.7	21.65	21.75	58.3	15,461	0.38%
2020/11/10	1.8	21.35	79	21.34	21.45	-77.3	15,358	-0.50%
2020/11/09	1	21.00	0.3	21.05	21.05	0.7	15,268	0.00%
2020/11/06	14.1	20.76	0	0.00	20.90	14.1	15,375	0.09%
2020/11/05	15	20.80	9	20.76	20.80	6	15,553	0.04%
2020/11/04	42.1	20.53	1	20.50	20.50	41.1	15,732	0.26%
2020/11/03	1	20.40	2	20.50	20.60	-1	17,096	-0.01%
2020/11/02	0	0.00	1	20.15	20.45	-1	17,755	-0.01%
2020/10/30	34.9	20.09	0.2	20.20	20.05	34.7	18,137	0.19%
2020/10/29	26.3	20.16	5	20.18	20.15	21.3	18,163	0.12%
2020/10/28	7.8	20.24	0	0.00	20.30	7.8	18,424	0.04%
2020/10/27	3.3	20.28	5	20.30	20.40	-1.7	18,600	-0.01%
2020/10/26	63	20.34	1	20.40	20.40	62	19,031	0.33%
2020/10/23	2	20.33	0	0.00	20.30	2	19,443	0.01%
2020/10/22	7	20.21	2.2	20.22	20.40	4.8	19,734	0.02%
2020/10/21	19	20.21	15	20.25	20.20	4	19,868	0.02%
2020/10/20	10.1	20.28	0	0.00	20.25	10.1	19,924	0.05%
2020/10/19	3.1	20.32	0	0.00	20.35	3.1	19,994	0.02%
2020/10/16	12.3	20.40	0	0.00	20.30	12.3	20,192	0.06%
2020/10/15	11	20.46	4	20.53	20.45	7	20,375	0.03%
2020/10/14	5.1	20.62	2.2	20.65	20.60	2.9	20,450	0.01%
2020/10/13	8	20.61	2	20.55	20.65	6	20,613	0.03%
2020/10/12	4	20.70	3	20.70	20.75	1	20,746	0.00%
2020/10/08	2.2	20.78	5	20.80	20.80	-2.8	20,795	-0.01%
2020/10/07	6.2	20.75	0	0.00	20.70	6.2	20,850	0.03%
2020/10/06	13	20.78	5	20.80	20.85	8	21,024	0.04%
2020/10/05	1	20.55	0.2	20.75	20.65	0.9	21,185	0.00%
2020/09/30	2	20.60	67	20.60	20.55	-65	21,281	-0.31%
2020/09/29	36.1	20.65	6.1	20.66	20.60	30	21,381	0.14%
2020/09/28	3	20.48	20.1	20.49	20.60	-17.1	21,493	-0.08%
2020/09/25	8	20.16	2.4	20.13	20.15	5.6	21,576	0.03%
2020/09/24	68.2	19.95	8.4	19.96	19.90	59.8	21,593	0.28%
2020/09/23	44	20.26	0	0.00	20.20	44	21,306	0.21%
2020/09/22	43.1	20.50	1	20.50	20.45	42.1	21,229	0.20%
2020/09/21	13	20.72	42.2	20.75	20.70	-29.2	21,153	-0.14%
2020/09/18	8.1	20.85	1	20.85	20.90	7.1	21,191	0.03%
2020/09/17	12.3	20.89	1.2	21.00	20.85	11.1	21,134	0.05%
2020/09/16	201	20.97	1.1	21.05	21.05	199.9	21,189	0.94%	大買/鉅額交易
2020/09/15	1	20.90	4	20.99	21.00	-3	21,158	-0.01%
2020/09/14	10.9	20.89	11.1	20.86	20.90	-0.2	21,452	0.00%
2020/09/11	39.1	20.75	6	20.82	20.90	33.1	21,704	0.15%
2020/09/10	11.3	20.77	0	0.00	20.90	11.3	21,867	0.05%
2020/09/09	19	20.71	3	20.70	20.90	16	22,015	0.07%
2020/09/08	8	20.85	0	0.00	20.95	8	22,113	0.04%
2020/09/07	11	20.80	16	20.77	20.85	-5	22,380	-0.02%
2020/09/04	14.1	20.73	2	20.78	20.70	12.1	22,636	0.05%
2020/09/03	5	20.83	47	20.88	20.90	-42	22,626	-0.19%
2020/09/02	53	20.95	0	0.00	20.95	53	22,613	0.23%
2020/09/01	18	21.17	5.8	21.17	21.15	12.2	22,376	0.05%
2020/08/31	45	21.26	0.7	21.45	21.25	44.3	22,326	0.20%
2020/08/28	6	21.30	1	21.35	21.40	5	22,284	0.02%
2020/08/27	18.1	21.33	0	21.40	21.25	18.1	22,554	0.08%
2020/08/26	2.1	21.35	8	21.30	21.40	-5.9	22,568	-0.03%
2020/08/25	1	21.40	0	0.00	21.40	1	22,686	0.00%
2020/08/24	17	21.45	12	21.37	21.35	5	23,389	0.02%
2020/08/21	2.3	21.51	1	21.55	21.55	1.3	23,510	0.01%
2020/08/20	52	21.41	13	21.39	21.35	39	23,586	0.17%
2020/08/19	106	21.94	0	0.00	21.80	106	23,248	0.46%	大買/鉅額交易
2020/08/18	4.2	21.72	0	0.00	21.85	4.2	23,146	0.02%
2020/08/17	7	21.65	0	0.00	21.85	7	23,119	0.03%
2020/08/14	38.7	21.70	5	21.70	21.65	33.7	23,106	0.15%
2020/08/13	1.1	21.86	4.1	21.85	21.85	-3	22,898	-0.01%
2020/08/12	39	21.79	0	0.00	21.80	39	22,848	0.17%
2020/08/11	18	21.94	45.3	21.95	21.90	-27.3	22,657	-0.12%
2020/08/10	23	22.05	8	22.06	22.05	15	22,512	0.07%
2020/08/07	100.2	22.06	7	22.07	22.05	93.2	22,375	0.42%
2020/08/06	27.4	23.84	16.1	23.84	23.90	11.3	21,100	0.05%
2020/08/05	13	23.57	12.4	23.62	23.70	0.6	20,604	0.00%
2020/08/04	6	23.43	9	23.43	23.45	-3	20,273	-0.01%
2020/08/03	16	23.57	5	23.50	23.35	11	20,124	0.05%
2020/07/31	12.1	23.65	2.1	23.65	23.60	10	19,865	0.05%
2020/07/30	1.5	23.72	6.1	23.72	23.80	-4.6	19,824	-0.02%
2020/07/29	0	0.00	23	23.44	23.55	-23	19,509	-0.12%
2020/07/28	1	23.15	17	23.14	23.15	-16	19,384	-0.08%
2020/07/27	34	23.14	18	23.33	23.00	16	19,502	0.08%
2020/07/24	3	23.30	241.1	23.35	23.25	-238.1	19,610	-1.21%	大賣/鉅額交易
2020/07/23	17	23.41	12	23.49	23.40	5	19,689	0.03%
2020/07/22	0	0.00	10	23.39	23.50	-10	19,983	-0.05%
2020/07/21	43.5	23.25	37.2	23.25	23.20	6.3	20,274	0.03%
2020/07/20	10	23.05	0	0.00	23.10	10	20,291	0.05%
2020/07/17	0	0.00	1	23.20	23.10	-1	20,389	-0.01%
2020/07/16	1	23.00	0	23.05	23.00	1	20,541	0.00%
2020/07/15	0.1	23.10	1	23.00	23.10	-0.9	20,460	0.00%
2020/07/14	32	22.97	7	23.05	22.95	25	20,634	0.12%
2020/07/13	21	22.98	0	0.00	23.00	21	20,771	0.10%
2020/07/10	16	22.90	44	22.93	23.00	-28	20,880	-0.13%
2020/07/09	5	23.16	102	23.20	23.10	-97	20,974	-0.46%	大賣/
2020/07/08	6	23.15	6.2	23.23	23.15	-0.2	21,036	0.00%
2020/07/07	8.4	23.19	6	23.29	23.20	2.4	21,085	0.01%
2020/07/06	19	23.17	28.7	23.16	23.25	-9.7	21,036	-0.05%
2020/07/03	10	22.94	16	23.01	22.95	-6	20,969	-0.03%
2020/07/02	101	22.80	2	22.90	22.90	99	21,013	0.47%	大買/
2020/07/01	6	22.74	6.4	22.88	22.75	-0.4	21,091	0.00%
2020/06/30	15	22.68	5	22.69	22.65	10	21,044	0.05%
2020/06/29	46	22.56	0	0.00	22.65	46	21,241	0.22%
2020/06/24	34	22.74	11	22.70	22.70	23	21,403	0.11%
2020/06/23	2	22.63	57	22.75	22.75	-55	21,747	-0.25%
2020/06/22	26	22.56	1.4	22.63	22.65	24.6	21,869	0.11%
2020/06/19	13	22.58	10	22.60	22.50	3	22,331	0.01%
2020/06/18	19	22.64	0	0.00	22.60	19	22,537	0.08%
2020/06/17	9	22.74	5.1	22.76	22.80	3.9	22,695	0.02%
2020/06/16	4	22.78	2	22.95	22.75	2	23,541	0.01%
2020/06/15	42	22.71	7	22.60	22.60	35	24,996	0.14%
2020/06/12	31.7	22.62	12	22.61	22.85	19.7	25,738	0.08%
2020/06/11	135	23.12	20	23.14	23.00	115	26,333	0.44%	大買/鉅額交易
2020/06/10	0	0.00	7	23.39	23.50	-7	26,541	-0.03%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	14	23.13	2	23.20	23.20	12	28,057	0.04%
2020/06/05	13	23.15	1	23.20	23.15	12	28,075	0.04%
2020/06/04	7	23.02	3.3	23.10	23.15	3.7	28,505	0.01%
2020/06/03	33	23.19	56	23.27	23.20	-23	28,829	-0.08%
2020/06/02	1	23.05	21	23.10	23.10	-20	28,794	-0.07%
2020/06/01	44	22.95	4	22.99	22.95	40	28,723	0.14%
2020/05/29	2	22.40	1	22.55	22.85	1	28,679	0.00%
2020/05/28	6	22.59	4	22.49	22.50	2	28,147	0.01%
2020/05/27	100	22.40	14	22.40	22.60	86	28,477	0.30%
2020/05/26	3	22.32	16	22.35	22.30	-13	28,564	-0.05%
2020/05/25	5	22.00	13	21.88	22.10	-8	28,663	-0.03%
2020/05/22	21	22.02	19	22.00	21.95	2	28,784	0.01%
2020/05/21	6	22.08	3	22.13	22.20	3	28,738	0.01%
2020/05/20	2	22.05	9	22.07	22.10	-7	28,722	-0.02%
2020/05/19	2	22.10	22	22.19	22.10	-20	28,825	-0.07%
2020/05/18	5	21.82	53	21.84	21.80	-48	28,773	-0.17%
2020/05/15	36	21.88	1	21.90	21.80	35	28,813	0.12%
2020/05/14	30	21.88	5	21.85	21.90	25	28,788	0.09%
2020/05/13	7	21.95	51	22.03	21.95	-44	28,675	-0.15%
2020/05/12	9	21.94	15	22.00	21.95	-6	28,629	-0.02%
2020/05/11	167	22.07	76	22.05	22.00	91	28,507	0.32%	大買/
2020/05/08	25.1	21.88	183	21.93	21.75	-157.9	28,415	-0.56%	大賣/鉅額交易
2020/05/07	4	21.68	6	21.83	21.75	-2	28,399	-0.01%
2020/05/06	36	21.65	0	0.00	21.65	36	28,314	0.13%
2020/05/05	13	21.88	131	21.95	21.80	-118	28,213	-0.42%	大賣/鉅額交易
2020/05/04	41	21.50	8	21.71	21.65	33	28,264	0.12%
2020/04/30	15	22.14	75	22.17	22.05	-60	28,054	-0.21%
2020/04/29	7	21.56	35.1	21.66	21.65	-28.1	27,876	-0.10%
2020/04/28	6.1	21.20	373	21.20	21.30	-366.9	27,816	-1.32%	大賣/鉅額交易
2020/04/27	13	20.97	31	21.04	21.00	-18	28,550	-0.06%
2020/04/24	428.1	20.63	27.2	20.55	20.60	401	28,270	1.42%	大買/鉅額交易
2020/04/23	8	19.91	6	20.08	19.95	2	27,791	0.01%
2020/04/22	20	19.93	1	19.85	19.95	19	27,573	0.07%
2020/04/21	37	20.37	16	20.15	20.10	21	27,350	0.08%
2020/04/20	17	20.93	2	20.95	20.85	15	27,149	0.06%
2020/04/17	18	21.13	34.5	21.26	21.00	-16.5	27,172	-0.06%
2020/04/16	16.5	20.96	28	20.98	21.10	-11.5	26,963	-0.04%
2020/04/15	77	21.09	19.8	21.16	21.20	57.2	26,808	0.21%
2020/04/14	5	20.73	10	20.85	21.00	-5	26,794	-0.02%
2020/04/13	15	20.25	6	20.30	20.35	9	26,476	0.03%
2020/04/10	14.1	20.50	34	20.50	20.60	-19.9	26,350	-0.08%
2020/04/09	40	20.08	13.6	20.08	20.15	26.4	26,141	0.10%
2020/04/08	10	19.93	27	19.96	19.95	-17	26,046	-0.07%
2020/04/07	58	19.82	15.1	19.79	19.75	42.9	25,842	0.17%
2020/04/06	3.1	19.45	3	19.53	19.50	0.1	25,612	0.00%
2020/04/01	10.1	19.49	0	0.00	19.50	10.1	25,371	0.04%
2020/03/31	22	19.78	2	19.73	19.65	20	25,177	0.08%
2020/03/30	17	19.32	41	19.46	19.60	-24	24,766	-0.10%
2020/03/27	8	19.84	57.2	19.89	19.85	-49.2	24,421	-0.20%
2020/03/26	38.1	19.48	29	19.38	19.45	9.1	23,970	0.04%
2020/03/25	70.1	19.45	157.5	19.40	19.50	-87.5	23,915	-0.37%	大賣/
2020/03/24	10	18.77	82	18.82	18.60	-72	23,630	-0.30%
2020/03/23	22	18.00	27	17.89	17.95	-5	23,369	-0.02%
2020/03/20	115.2	18.26	80.1	18.47	18.65	35.1	23,198	0.15%	大買/
2020/03/19	242	17.75	48.1	17.84	17.25	193.9	22,229	0.87%	大買/鉅額交易
2020/03/18	68	19.14	97	19.18	19.05	-29	20,736	-0.14%
2020/03/17	62.7	19.46	544	19.44	19.45	-481.3	19,882	-2.42%	大賣/鉅額交易
2020/03/16	74	20.34	17	20.27	20.10	57	18,962	0.30%
2020/03/13	111	20.32	141	20.11	21.15	-30	18,356	-0.16%	大買/大賣/
2020/03/12	67.2	21.78	14	21.88	21.80	53.2	17,142	0.31%
2020/03/11	12	22.62	2	22.80	22.65	10	16,380	0.06%
2020/03/10	15	22.29	40	22.41	22.60	-25	16,170	-0.15%
2020/03/09	47	22.75	8	22.73	22.70	39	15,642	0.25%
2020/03/06	15.9	23.28	26	23.26	23.25	-10.1	15,037	-0.07%
2020/03/05	11	23.55	1.2	23.60	23.55	9.8	14,724	0.07%
2020/03/04	10	23.33	8.5	23.40	23.50	1.5	14,668	0.01%
2020/03/03	11	23.35	8	23.43	23.50	3	14,488	0.02%
2020/03/02	77	23.29	13	23.25	23.20	64	14,264	0.45%
2020/02/27	12	23.71	39	23.70	23.70	-27	14,559	-0.19%
2020/02/26	19	23.78	2	23.83	23.90	17	14,324	0.12%
2020/02/25	43	23.88	0	0.00	24.00	43	14,066	0.31%
2020/02/24	15	24.12	6	24.13	24.10	9	13,918	0.06%
2020/02/21	5	24.42	2	24.55	24.40	3	13,810	0.02%
2020/02/20	10	24.62	6	24.65	24.50	4	13,714	0.03%
2020/02/19	5	24.54	10	24.55	24.60	-5	13,555	-0.04%
2020/02/18	1	24.35	14	24.31	24.40	-13	13,428	-0.10%
2020/02/17	1	24.00	1.6	24.12	24.20	-0.6	13,343	0.00%
2020/02/14	0	0.00	2	24.10	24.10	-2	13,343	-0.02%
2020/02/13	2.2	24.05	13	24.08	24.10	-10.8	13,349	-0.08%
2020/02/12	13	24.00	6	24.10	24.00	7	13,399	0.05%
2020/02/11	1.2	24.10	0.5	24.10	24.10	0.7	13,312	0.01%
2020/02/10	16	23.99	23	23.91	24.05	-7	13,321	-0.05%
2020/02/07	6	24.00	4	24.05	24.10	2	13,408	0.01%
2020/02/06	12	24.09	223	24.06	24.15	-211	13,448	-1.57%	大賣/鉅額交易
2020/02/05	1.3	23.62	28	23.73	23.80	-26.7	13,457	-0.20%
2020/02/04	30	23.41	0	0.00	23.55	30	13,309	0.23%
2020/02/03	18	23.20	16.1	23.17	23.45	1.9	13,336	0.01%
2020/01/31	50	23.71	23	23.64	23.60	27	13,143	0.21%
2020/01/30	77	23.61	69.2	23.70	23.50	7.8	12,848	0.06%
2020/01/20	1	24.55	31	24.47	24.55	-30	11,839	-0.25%
2020/01/17	11.9	24.11	36	24.13	24.35	-24.1	11,632	-0.21%
2020/01/16	0	0.00	3	24.00	24.00	-3	11,577	-0.03%
2020/01/15	0	0.00	4	23.96	24.00	-4	11,652	-0.03%
2020/01/14	3	24.00	15.3	23.96	24.00	-12.3	11,648	-0.11%
2020/01/13	4	23.75	2	23.83	23.90	2	11,468	0.02%
2020/01/10	9	23.53	2	23.60	23.60	7	11,338	0.06%
2020/01/09	4	23.38	11	23.38	23.50	-7	11,236	-0.06%
2020/01/08	24	23.21	5	23.25	23.25	19	11,153	0.17%
2020/01/07	13	23.56	9	23.50	23.55	4	10,817	0.04%
2020/01/06	4	23.69	9	23.70	23.70	-5	10,787	-0.05%
2020/01/03	0	0.00	19	23.78	23.85	-19	10,770	-0.18%
2020/01/02	1	23.70	9	23.70	23.70	-8	10,775	-0.07%
2019/12/31	8	23.78	0	0.00	23.70	8	10,678	0.07%
2019/12/30	1	23.90	1.4	23.91	23.95	-0.4	10,638	0.00%
2019/12/26	10	23.80	1	23.80	23.85	9	10,649	0.08%
2019/12/24	1	23.80	4	23.85	23.85	-3	11,117	-0.03%
2019/12/23	0	0.00	1	23.80	23.95	-1	11,246	-0.01%
2019/12/20	7	23.99	28	24.00	23.90	-21	11,508	-0.18%
2019/12/19	6	23.93	12.1	23.99	24.00	-6.1	11,463	-0.05%
2019/12/18	2	23.90	30	23.83	23.90	-28	11,314	-0.25%
2019/12/17	0	0.00	20	23.42	23.60	-20	11,273	-0.18%
2019/12/16	6	23.23	0	0.00	23.20	6	11,028	0.05%
2019/12/13	3	23.18	18	23.21	23.30	-15	11,039	-0.14%
2019/12/12	0.1	23.10	63.2	23.01	23.10	-63.1	10,927	-0.58%
2019/12/11	0	0.00	0.1	23.00	22.95	-0.1	10,866	0.00%
2019/12/10	3	23.00	0	0.00	23.00	3	10,902	0.03%
2019/12/09	0	0.00	3	22.97	23.00	-3	11,082	-0.03%
2019/12/06	10	22.85	1	22.95	22.95	9	11,363	0.08%
2019/12/05	0	0.00	0	23.00	22.90	0	11,528	0.00%
2019/12/04	0	0.00	1	22.90	23.00	-1	11,564	-0.01%
2019/12/03	0	0.00	17.7	22.95	23.00	-17.7	11,580	-0.15%
2019/12/02	0	0.00	35.7	22.91	22.90	-35.7	11,616	-0.31%
2019/11/29	11	22.90	61	23.00	22.95	-50	11,612	-0.43%
2019/11/28	0	0.00	22.8	22.98	23.00	-22.8	11,593	-0.20%
2019/11/27	2.2	22.95	2	22.95	23.00	0.2	11,783	0.00%
2019/11/26	1	22.70	1	22.95	23.00	0	11,788	0.00%
2019/11/25	3	22.82	1	22.90	22.80	2	10,965	0.02%
2019/11/22	0	0.00	3	22.80	22.90	-3	11,170	-0.03%
2019/11/21	3	22.70	0	0.00	22.65	3	11,226	0.03%
2019/11/20	9	22.78	7	22.89	22.90	2	11,233	0.02%
2019/11/19	0	0.00	2	22.78	22.90	-2	11,302	-0.02%
2019/11/18	0	0.00	4	22.78	22.80	-4	11,331	-0.04%
2019/11/15	0	0.00	3	22.62	22.60	-3	11,356	-0.03%
2019/11/14	6	22.64	16.8	22.68	22.60	-10.8	11,438	-0.09%
2019/11/13	1	22.60	0	0.00	22.60	1	11,539	0.01%
2019/11/12	0	0.00	1.8	22.80	22.80	-1.8	11,527	-0.02%
2019/11/11	4	22.70	8	22.65	22.80	-4	11,606	-0.03%
2019/11/08	1	22.75	6	22.74	22.80	-5	11,848	-0.04%
2019/11/07	1	22.75	9	22.72	22.75	-8	12,405	-0.06%
2019/11/06	5	22.69	5.7	22.84	22.75	-0.7	12,798	-0.01%
2019/11/05	1.5	22.68	5	22.65	22.75	-3.5	12,933	-0.03%
2019/11/04	2	22.63	10	22.60	22.70	-8	13,020	-0.06%
2019/11/01	3	22.35	4.6	22.46	22.50	-1.6	13,185	-0.01%
2019/10/31	7	22.38	6.6	22.40	22.35	0.4	13,385	0.00%
2019/10/30	13	22.25	0	0.00	22.35	13	13,344	0.10%
2019/10/29	1	22.30	1	22.30	22.30	0	13,517	0.00%
2019/10/28	6	22.30	4	22.30	22.30	2	13,625	0.01%
2019/10/25	1	22.20	0.3	22.30	22.30	0.7	13,741	0.00%
2019/10/24	0	0.00	1	22.15	22.20	-1	13,792	-0.01%
2019/10/23	30	21.98	16	22.05	22.00	14	13,820	0.10%
2019/10/22	5	22.07	1	22.25	22.25	4	13,707	0.03%
2019/10/21	0	0.00	1.2	22.13	22.20	-1.2	13,680	-0.01%
2019/10/18	1	22.10	7	22.09	22.05	-6	13,716	-0.04%
2019/10/17	1	22.15	1	22.15	22.10	0	13,774	0.00%
2019/10/16	10	22.05	0	0.00	22.10	10	13,738	0.07%
2019/10/15	5	22.00	9	22.05	22.05	-4	13,859	-0.03%
2019/10/14	0	0.00	2	22.05	22.05	-2	13,958	-0.01%
2019/10/09	3	21.90	2	22.00	21.85	1	13,990	0.01%
2019/10/07	4	21.99	0	0.00	21.90	4	13,985	0.03%
2019/10/04	0	0.00	2	21.90	22.00	-2	14,101	-0.01%
2019/10/03	10	21.85	0	0.00	21.80	10	14,166	0.07%
2019/10/02	0	0.00	1	22.10	21.95	-1	14,160	-0.01%
2019/10/01	31	21.95	6	22.02	22.05	25	14,155	0.18%
2019/09/27	14	21.81	9	21.90	21.80	5	13,955	0.04%
2019/09/26	8	21.98	0	0.00	21.95	8	13,866	0.06%
2019/09/25	2	21.90	2	22.03	22.10	0	13,860	0.00%
2019/09/24	35.7	22.16	0	0.00	22.15	35.7	13,610	0.26%
2019/09/23	28	22.24	16	22.40	22.20	12	13,511	0.09%
2019/09/20	0	0.00	3	22.30	22.40	-3	13,608	-0.02%
2019/09/19	10	22.20	26	22.21	22.25	-16	13,402	-0.12%
2019/09/18	1.8	22.27	10.7	22.16	22.25	-8.9	13,475	-0.07%
2019/09/17	0	0.00	2	22.15	22.20	-2	13,455	-0.01%
2019/09/16	2	22.05	12	22.10	22.10	-10	13,651	-0.07%
2019/09/12	5	22.07	10	22.10	22.00	-5	13,649	-0.04%
2019/09/11	4	22.00	7	21.96	22.00	-3	13,909	-0.02%
2019/09/10	9	21.88	25	21.96	22.00	-16	13,768	-0.12%
2019/09/09	1	21.55	0.4	21.75	21.65	0.6	13,534	0.00%
2019/09/06	0	0.00	17	21.50	21.55	-17	13,409	-0.13%
2019/09/05	18	21.45	6	21.49	21.50	12	13,401	0.09%
2019/09/04	7	21.29	105	21.35	21.45	-98	13,652	-0.72%	大賣/
2019/09/03	151	21.35	3	21.45	21.35	148	13,704	1.08%	大買/鉅額交易
2019/09/02	3	21.47	0	0.00	21.50	3	13,908	0.02%
2019/08/30	1	21.40	250	21.41	21.50	-249	14,109	-1.76%	大賣/鉅額交易
2019/08/29	10	21.20	10.1	21.29	21.20	-0.1	14,016	0.00%
2019/08/28	2	21.23	0	0.00	21.20	2	14,105	0.01%
2019/08/27	146	21.20	17	21.15	21.25	129	14,236	0.91%	大買/鉅額交易
2019/08/26	71	21.21	7	21.21	21.20	64	14,353	0.45%
2019/08/23	1	21.40	10	21.50	21.45	-9	14,436	-0.06%
2019/08/22	50	21.25	10	21.25	21.35	40	14,497	0.28%
2019/08/21	6	21.18	0	0.00	21.15	6	14,802	0.04%
2019/08/20	2.6	21.34	12	21.38	21.30	-9.4	14,756	-0.06%
2019/08/19	3	21.33	20	21.38	21.35	-17	14,771	-0.12%
2019/08/16	6	21.39	11	21.13	21.25	-5	14,775	-0.03%
2019/08/15	3	21.12	3	21.07	21.15	0	14,743	0.00%
2019/08/14	4	21.24	27	21.26	21.20	-23	14,896	-0.15%
2019/08/13	39.1	21.27	11	21.15	21.15	28.1	14,958	0.19%
2019/08/12	81	21.51	1	21.55	21.55	80	14,659	0.55%
2019/08/08	7.3	22.72	1	22.80	22.80	6.3	14,130	0.04%
2019/08/07	6	22.72	0	0.00	22.70	6	13,781	0.04%
2019/08/06	4	22.74	4	22.70	22.80	0	13,633	0.00%
2019/08/05	13	22.90	0	0.00	23.00	13	13,534	0.10%
2019/08/02	9.1	22.90	0	0.00	22.95	9.1	13,376	0.07%
2019/08/01	15	23.11	0	0.00	23.10	15	13,283	0.11%
2019/07/31	10	23.17	1.9	23.30	23.40	8.1	13,181	0.06%
2019/07/30	0	0.00	114.7	23.20	23.25	-114.7	12,971	-0.88%	大賣/鉅額交易
2019/07/29	10	23.14	2	23.13	23.10	8	12,951	0.06%
2019/07/26	0	0.00	2	23.15	23.10	-2	13,022	-0.02%
2019/07/25	1	23.05	4	23.09	23.15	-3	13,305	-0.02%
2019/07/24	10.5	23.05	10	23.10	23.10	0.5	13,494	0.00%
2019/07/23	20	23.10	14	23.15	23.10	6	13,579	0.04%
2019/07/22	22	23.09	3	23.10	23.10	19	13,645	0.14%
2019/07/19	4	23.06	0	0.00	23.10	4	13,669	0.03%
2019/07/18	0	0.00	1	23.05	23.05	-1	13,691	-0.01%
2019/07/17	0	0.00	17	22.98	23.10	-17	13,705	-0.12%
2019/07/16	0	0.00	4	22.99	23.00	-4	13,557	-0.03%
2019/07/15	0	0.00	9	22.93	22.90	-9	13,661	-0.07%
2019/07/12	15	22.85	1	22.85	22.85	14	13,699	0.10%
2019/07/11	0	0.00	14.1	22.87	22.90	-14.1	13,821	-0.10%
2019/07/10	9	22.80	13.1	22.80	22.85	-4.1	13,815	-0.03%
2019/07/09	14	22.70	22.6	22.78	22.70	-8.6	13,823	-0.06%
2019/07/08	30	22.72	0	0.00	22.75	30	13,857	0.22%
2019/07/05	14	22.75	23	22.83	22.85	-9	13,944	-0.06%
2019/07/04	6	22.75	40	22.80	22.80	-34	14,021	-0.24%
2019/07/03	1	22.65	11	22.76	22.75	-10	14,147	-0.07%
2019/07/02	9	22.65	11	22.76	22.80	-2	14,214	-0.01%
2019/07/01	1	22.70	10	22.77	22.75	-9	14,227	-0.06%
2019/06/28	3	22.77	22	22.78	22.80	-19	14,211	-0.13%
2019/06/27	20	22.71	29	22.77	22.75	-9	14,267	-0.06%
2019/06/26	16	22.66	15.2	22.75	22.70	0.8	14,310	0.01%
2019/06/25	5.7	22.66	36.3	22.57	22.70	-30.6	14,438	-0.21%
2019/06/24	0	0.00	11	22.53	22.70	-11	14,435	-0.08%
2019/06/21	32	22.52	31	22.63	22.50	1	14,485	0.01%
2019/06/20	31	22.55	45.2	22.73	22.70	-14.2	14,356	-0.10%
2019/06/18	46	22.25	34	22.30	22.30	12	14,115	0.09%
2019/06/13	0	0.00	13	22.10	22.15	-13	14,388	-0.09%
2019/06/12	0	0.00	8	21.93	21.95	-8	14,568	-0.05%
2019/06/11	0	0.00	7	22.55	22.25	-7	14,295	-0.05%
2019/06/10	2	22.70	0	0.00	22.75	2	14,171	0.01%
2019/06/06	0	0.00	29	22.63	22.70	-29	14,044	-0.21%
2019/06/05	0.1	22.50	0	0.00	22.50	0.1	13,920	0.00%
2019/06/04	3	22.55	2	22.50	22.60	1	13,830	0.01%
2019/06/03	6	22.30	32	22.35	22.35	-26	13,739	-0.19%
2019/05/30	0	0.00	9.4	22.37	22.45	-9.4	13,369	-0.07%
2019/05/29	5	22.30	2	22.20	22.30	3	13,525	0.02%
2019/05/28	0	0.00	1.5	22.17	22.20	-1.5	13,567	-0.01%
2019/05/27	1	22.05	1	22.15	22.15	0	13,278	0.00%
2019/05/24	1	22.05	40	22.05	22.10	-39	13,360	-0.29%
2019/05/23	2	22.00	10	22.00	21.90	-8	13,387	-0.06%
2019/05/22	7	21.94	6	21.95	21.95	1	13,370	0.01%
2019/05/21	9	22.13	330	22.19	22.20	-321	13,414	-2.39%	大賣/鉅額交易
2019/05/20	5.2	21.85	6	21.90	21.85	-0.8	13,181	-0.01%
2019/05/17	0	0.00	1	21.65	21.55	-1	13,055	-0.01%
2019/05/16	2	21.45	1	21.55	21.50	1	13,093	0.01%
2019/05/14	8	21.39	14.1	21.35	21.40	-6.1	13,298	-0.05%
2019/05/13	5	21.60	3	21.55	21.50	2	13,300	0.02%
2019/05/10	6	21.73	7.1	21.85	21.60	-1.1	13,452	-0.01%
2019/05/09	1	21.75	0	0.00	21.70	1	13,437	0.01%
2019/05/08	0	0.00	1	21.80	21.90	-1	13,381	-0.01%
2019/05/07	1.1	21.90	0	0.00	21.95	1.1	13,383	0.01%
2019/05/06	8	21.79	5	21.81	21.80	3	13,447	0.02%
2019/05/03	5	22.00	15	22.04	22.00	-10	13,361	-0.07%
2019/05/02	1	22.05	2	22.13	22.00	-1	13,187	-0.01%
2019/04/30	0	0.00	85	22.03	22.05	-85	12,997	-0.65%
2019/04/29	5.2	21.83	56.2	21.80	21.90	-50.9	12,813	-0.40%
2019/04/26	6	21.54	8	21.58	21.60	-2	12,793	-0.02%
2019/04/25	6	21.51	2	21.55	21.60	4	12,795	0.03%
2019/04/24	0.2	21.50	0.3	21.50	21.50	-0.1	12,837	0.00%
2019/04/19	0	0.00	112	21.46	21.55	-112	13,184	-0.85%	大賣/鉅額交易
2019/04/18	2	21.25	36	21.27	21.35	-34	13,089	-0.26%
2019/04/17	0	0.00	13	21.32	21.35	-13	13,227	-0.10%
2019/04/16	1	21.30	50	21.30	21.30	-49	13,163	-0.37%
2019/04/15	1	21.30	0	0.00	21.30	1	13,179	0.01%
2019/04/12	11	21.25	56.8	21.25	21.30	-45.8	13,147	-0.35%
2019/04/11	0	0.00	6	21.26	21.30	-6	13,060	-0.05%
2019/04/10	1	21.25	1	21.30	21.30	0	13,026	0.00%
2019/04/09	1	21.20	10.1	21.24	21.25	-9.1	13,024	-0.07%
2019/04/08	1	21.10	0	0.00	21.15	1	12,939	0.01%
2019/04/03	0	0.00	2	21.15	21.20	-2	12,791	-0.02%
2019/04/02	0	0.00	10.2	21.12	21.10	-10.2	12,674	-0.08%
2019/04/01	7	21.05	0	0.00	21.10	7	12,738	0.05%
2019/03/29	0	0.00	31	21.10	21.10	-31	12,527	-0.25%
2019/03/28	6	21.01	0	21.05	21.05	6	12,396	0.05%
2019/03/27	7	21.01	5.3	21.01	21.10	1.7	12,282	0.01%
2019/03/26	0	0.00	5	21.04	21.10	-5	12,412	-0.04%
2019/03/25	8	20.90	2	20.95	20.90	6	12,408	0.05%
2019/03/22	3	21.07	6	21.07	21.10	-3	12,398	-0.02%
2019/03/20	1.7	21.10	1.3	21.06	21.10	0.4	12,349	0.00%
2019/03/19	0	0.00	2	21.00	21.00	-2	12,260	-0.02%
2019/03/18	1.2	20.88	8.8	20.98	21.00	-7.5	12,225	-0.06%
2019/03/15	3	20.88	5	20.95	20.85	-2	12,204	-0.02%
2019/03/14	10	21.00	1.3	21.00	20.95	8.7	12,020	0.07%
2019/03/13	3	20.92	2	20.95	21.00	1	12,131	0.01%
2019/03/12	1	21.00	10.4	20.95	21.00	-9.4	12,198	-0.08%
2019/03/11	1	20.90	1	20.90	20.80	0	12,255	0.00%
2019/03/08	1	20.85	1	20.85	20.85	0	12,463	0.00%
2019/03/07	0	0.00	10	20.88	20.95	-10	13,755	-0.07%
2019/03/05	1	20.80	1.3	20.83	20.80	-0.3	13,811	0.00%
2019/03/04	9	20.79	2.6	20.87	20.95	6.4	13,833	0.05%
2019/02/27	4.9	20.78	3	20.78	20.80	1.9	13,662	0.01%
2019/02/26	0	0.00	2	20.80	20.80	-2	13,556	-0.01%
2019/02/25	2	20.73	0	0.00	20.80	2	13,491	0.01%
2019/02/22	0.1	20.80	0	20.80	20.80	0.1	13,473	0.00%
2019/02/21	302	20.60	1	20.60	20.70	301	13,426	2.24%	大買/鉅額交易
2019/02/20	0	0.00	2	20.60	20.60	-2	13,380	-0.02%
2019/02/19	0	0.00	5	20.55	20.55	-5	13,330	-0.04%
2019/02/18	0	0.00	51	20.61	20.60	-51	13,292	-0.38%
2019/02/15	3	20.55	1.4	20.53	20.50	1.6	13,282	0.01%
2019/02/14	1	20.70	2	20.65	20.60	-1	13,277	-0.01%
2019/02/13	1	20.65	12	20.64	20.60	-11	13,139	-0.08%
2019/02/12	0	0.00	23	20.55	20.60	-23	12,983	-0.18%
2019/02/11	0	0.00	21	20.47	20.40	-21	13,010	-0.16%
2019/01/30	0	0.00	7.1	20.36	20.40	-7.1	12,914	-0.05%
2019/01/29	0.2	20.35	6	20.30	20.35	-5.8	12,803	-0.05%
2019/01/28	1	20.30	0	0.00	20.30	1	12,742	0.01%
2019/01/25	1.2	20.21	5	20.25	20.25	-3.8	12,709	-0.03%
2019/01/24	0	0.00	20	20.10	20.20	-20	12,642	-0.16%
2019/01/22	0.1	20.25	21	20.25	20.25	-21	12,967	-0.16%
2019/01/21	9	20.16	2	20.23	20.15	7	12,872	0.05%
2019/01/18	0	0.00	1.1	20.20	20.20	-1.1	12,918	-0.01%
2019/01/16	5	20.00	300	20.05	20.00	-295	13,252	-2.23%	大賣/鉅額交易
2019/01/15	5	20.04	0	0.00	20.15	5	13,330	0.04%
2019/01/11	0.1	20.20	0	0.00	20.20	0.1	13,167	0.00%
2019/01/09	0.1	20.20	7	20.10	20.20	-6.9	13,208	-0.05%
2019/01/07	0	0.00	5	19.95	20.00	-5	13,344	-0.04%
2019/01/04	6	19.79	15	19.80	19.85	-9	13,757	-0.07%
2019/01/03	0	0.00	3	19.85	19.90	-3	14,644	-0.02%
2019/01/02	26	19.83	0	0.00	19.80	26	14,784	0.18%
2018/12/28	4	19.90	4	19.85	20.00	0	14,930	0.00%
2018/12/27	1	19.90	12	19.92	19.85	-11	15,072	-0.07%
2018/12/26	2	19.68	0	0.00	19.70	2	15,158	0.01%
2018/12/25	4	19.68	6	19.65	19.65	-2	15,243	-0.01%
2018/12/22	0	0.00	0.5	19.80	19.70	-0.5	15,400	0.00%
2018/12/21	1	19.75	15	19.80	19.75	-14	15,610	-0.09%
2018/12/19	7	19.72	1	19.80	19.90	6	15,710	0.04%
2018/12/18	1	19.80	0	0.00	19.80	1	15,626	0.01%
2018/12/17	5	19.88	4	19.85	19.85	1	15,797	0.01%
2018/12/14	7	19.81	15	19.95	19.95	-8	15,718	-0.05%
2018/12/13	6	19.85	1	19.85	19.90	5	15,678	0.03%
2018/12/12	7	19.77	0	0.00	19.75	7	15,670	0.04%
2018/12/11	18	19.75	0	0.00	19.75	18	15,534	0.12%
2018/12/10	1	19.75	1	19.80	19.75	0	15,478	0.00%
2018/12/07	4	19.90	2	19.90	19.85	2	15,470	0.01%
2018/12/06	14	19.89	2	19.90	19.90	12	15,479	0.08%
2018/12/05	10.2	19.98	0	0.00	19.95	10.2	15,370	0.07%
2018/12/04	1	20.00	4	20.05	20.00	-3	15,341	-0.02%
2018/12/03	32	20.07	0	0.00	20.05	32	15,249	0.21%
2018/11/30	9.2	20.05	1	20.35	19.95	8.2	14,999	0.05%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	3.9	20.23	0	0.00	20.25	3.9	13,781	0.03%
2018/11/27	0	0.00	3	20.25	20.35	-3	13,689	-0.02%
2018/11/26	17	20.40	0	0.00	20.20	17	13,754	0.12%
2018/11/23	0	0.00	15	20.27	20.30	-15	13,674	-0.11%
2018/11/22	1	20.30	7	20.30	20.35	-6	13,672	-0.04%
2018/11/21	0	0.00	2	20.28	20.35	-2	13,660	-0.01%
2018/11/20	0	0.00	1	20.45	20.40	-1	13,651	-0.01%
2018/11/19	0	0.00	22.5	20.45	20.45	-22.5	13,610	-0.17%
2018/11/16	0	0.00	2	20.30	20.40	-2	13,653	-0.01%
2018/11/15	0	0.00	1	20.30	20.30	-1	13,690	-0.01%
2018/11/14	0	0.00	1	20.20	20.40	-1	13,744	-0.01%
2018/11/13	7	20.01	37	20.02	20.00	-30	13,770	-0.22%
2018/11/12	7	20.19	178	20.18	20.20	-171	13,651	-1.25%	大賣/鉅額交易
2018/11/09	1	20.25	2	20.30	20.25	-1	13,745	-0.01%
2018/11/08	2	20.25	174	20.23	20.30	-172	13,805	-1.25%	大賣/鉅額交易
2018/11/07	1	19.95	2	20.00	20.00	-1	13,680	-0.01%
2018/11/06	1	19.80	5	19.80	19.85	-4	13,744	-0.03%
2018/11/05	1.2	19.59	2	19.60	19.75	-0.8	14,503	-0.01%
2018/11/02	1	19.50	0	0.00	19.65	1	15,174	0.01%
2018/11/01	10.2	19.44	0	0.00	19.40	10.2	15,487	0.07%
2018/10/31	6	19.53	10	19.55	19.55	-4	15,679	-0.03%
2018/10/30	1	19.35	1	19.30	19.40	0	15,741	0.00%
2018/10/29	6.3	19.35	5	19.31	19.40	1.3	15,706	0.01%
2018/10/26	53	19.40	10	19.45	19.50	43	15,824	0.27%
2018/10/25	11.7	19.33	29	19.33	19.40	-17.3	15,814	-0.11%
2018/10/24	33	19.46	107.6	19.60	19.50	-74.6	15,712	-0.47%	大賣/
2018/10/23	60	19.63	0	0.00	19.60	60	15,663	0.38%
2018/10/22	5	19.75	0	0.00	19.90	5	15,776	0.03%
2018/10/19	8.1	19.78	10	19.79	19.85	-1.9	15,905	-0.01%
2018/10/18	13	19.74	5	19.80	19.80	8	15,881	0.05%
2018/10/17	281.6	19.89	2	19.88	19.75	279.6	15,910	1.76%	大買/鉅額交易
2018/10/16	35	19.79	2	19.85	19.80	33	15,759	0.21%
2018/10/15	46.2	19.88	0	0.00	19.80	46.2	15,581	0.30%
2018/10/12	71	19.80	15	19.86	20.10	56	15,337	0.37%
2018/10/11	145.3	20.06	76	20.14	19.95	69.3	14,895	0.47%	大買/
2018/10/09	21	20.64	5.6	20.69	20.60	15.4	13,961	0.11%
2018/10/08	75	20.59	6.1	20.55	20.50	68.9	13,803	0.50%
2018/10/05	32.4	20.43	28	20.44	20.40	4.4	13,606	0.03%
2018/10/04	11	20.50	0	0.00	20.50	11	13,384	0.08%
2018/10/03	16	20.59	0	0.00	20.55	16	13,224	0.12%
2018/10/02	28.8	20.74	0	0.00	20.60	28.8	13,181	0.22%
2018/10/01	8	20.85	6	20.85	20.85	2	13,018	0.02%
2018/09/28	19.1	20.82	30.4	20.78	20.80	-11.3	13,046	-0.09%
2018/09/27	15	20.92	8	20.89	20.95	7	12,889	0.05%
2018/09/26	6.1	20.80	0	20.90	20.80	6.1	12,705	0.05%
2018/09/25	1	20.70	18	20.73	20.80	-17	12,703	-0.13%
2018/09/21	1	20.70	33	20.68	20.70	-32	12,669	-0.25%
2018/09/20	3	20.58	1.2	20.62	20.60	1.8	12,513	0.01%
2018/09/19	0	0.00	3	20.48	20.55	-3	12,606	-0.02%
2018/09/18	2.2	20.41	0	0.00	20.40	2.2	12,690	0.02%
2018/09/17	4	20.44	0	0.00	20.40	4	12,752	0.03%
2018/09/14	11	20.50	0	0.00	20.45	11	12,890	0.09%
2018/09/13	5	20.40	0	0.00	20.55	5	13,007	0.04%
2018/09/12	0.3	20.50	7	20.35	20.40	-6.7	13,026	-0.05%
2018/09/11	2	20.33	1	20.30	20.40	1	13,095	0.01%
2018/09/10	8	20.31	0	20.45	20.35	8	13,387	0.06%
2018/09/06	2	20.35	0	0.00	20.50	2	13,713	0.01%
2018/09/05	2	20.35	19	20.35	20.35	-17	13,747	-0.12%
2018/09/04	3	20.45	0	20.65	20.45	3	13,715	0.02%
2018/09/03	2	20.48	1	20.40	20.50	1	13,686	0.01%
2018/08/31	4	20.40	19	20.52	20.55	-15	13,770	-0.11%
2018/08/30	8	20.45	0	0.00	20.40	8	13,775	0.06%
2018/08/29	0	0.00	1	20.50	20.50	-1	13,910	-0.01%
2018/08/28	1	20.40	1	20.40	20.45	0	13,931	0.00%
2018/08/27	53	20.40	0	0.00	20.35	53	13,980	0.38%
2018/08/24	121	20.41	0	0.00	20.50	121	14,136	0.86%	大買/鉅額交易
2018/08/23	8.8	20.54	0	0.00	20.55	8.8	15,122	0.06%
2018/08/22	2	20.60	4	20.53	20.50	-2	15,393	-0.01%
2018/08/21	3.8	20.41	13	20.43	20.45	-9.2	15,264	-0.06%
2018/08/20	3	20.25	3	20.30	20.35	0	15,243	0.00%
2018/08/17	2.2	20.26	1	20.30	20.25	1.2	15,218	0.01%
2018/08/16	15	20.13	1	20.15	20.15	14	15,237	0.09%
2018/08/15	70	20.32	31.2	20.25	20.20	38.8	15,188	0.26%
2018/08/14	21	20.35	1	20.35	20.35	20	15,051	0.13%
2018/08/13	18.3	20.40	8	20.38	20.40	10.3	15,029	0.07%
2018/08/10	67	20.48	11.7	20.52	20.50	55.3	14,979	0.37%
2018/08/09	5.6	21.29	38	21.34	21.35	-32.4	14,262	-0.23%
2018/08/08	12	21.26	16	21.28	21.30	-4	13,596	-0.03%
2018/08/07	36	21.23	5	21.25	21.25	31	13,425	0.23%
2018/08/06	10	21.11	11.1	21.15	21.20	-1.1	13,258	-0.01%
2018/08/03	3	20.95	1	20.95	21.05	2	13,145	0.02%
2018/08/02	7	21.00	0.7	21.00	20.95	6.3	13,076	0.05%
2018/08/01	6	21.02	1	21.05	21.05	5	12,969	0.04%
2018/07/31	1	21.00	0	0.00	21.05	1	12,901	0.01%
2018/07/30	0	0.00	8.4	21.01	21.00	-8.4	12,737	-0.07%
2018/07/27	1	21.00	26	20.96	21.00	-25	12,644	-0.20%
2018/07/26	11	20.80	0	0.00	20.90	11	12,461	0.09%
2018/07/25	13	20.80	2	20.90	20.80	11	12,412	0.09%
2018/07/24	1	20.80	11	20.73	20.85	-10	12,438	-0.08%
2018/07/23	2	20.70	12.8	20.71	20.75	-10.8	12,613	-0.09%
2018/07/20	1	20.65	2.1	20.68	20.70	-1.1	12,632	-0.01%
2018/07/19	1	20.60	0	0.00	20.60	1	12,655	0.01%
2018/07/18	2	20.75	1.4	20.71	20.75	0.6	12,722	0.00%
2018/07/17	0	0.00	2	20.70	20.60	-2	12,746	-0.02%
2018/07/16	1	20.65	4	20.65	20.60	-3	12,769	-0.02%
2018/07/13	3	20.57	6	20.63	20.65	-3	12,872	-0.02%
2018/07/12	3	20.57	2	20.50	20.60	1	12,895	0.01%
2018/07/11	11	20.50	2	20.50	20.40	9	12,950	0.07%
2018/07/10	0	0.00	7	20.46	20.50	-7	12,983	-0.05%
2018/07/09	3.4	20.35	7	20.41	20.35	-3.6	13,016	-0.03%
2018/07/06	7	20.22	0	0.00	20.25	7	13,005	0.05%
2018/07/05	0	0.00	0.7	20.30	20.20	-0.7	12,962	-0.01%
2018/07/04	0	0.00	16	20.30	20.30	-16	13,016	-0.12%
2018/07/03	12.2	20.25	0	0.00	20.20	12.2	13,139	0.09%
2018/07/02	7	20.38	1	20.30	20.30	6	13,109	0.05%
2018/06/29	9.1	20.58	0	20.60	20.60	9.1	13,082	0.07%
2018/06/28	3.2	20.32	11	20.28	20.35	-7.8	12,928	-0.06%
2018/06/27	15	20.35	0	0.00	20.35	15	12,830	0.12%
2018/06/26	2.3	20.38	0	0.00	20.35	2.3	12,851	0.02%
2018/06/25	9.1	20.46	1	20.45	20.45	8.1	12,814	0.06%
2018/06/22	1	20.65	5	20.45	20.65	-4	12,807	-0.03%
2018/06/21	2	20.50	1.7	20.60	20.50	0.3	12,710	0.00%
2018/06/20	1	20.40	3	20.55	20.50	-2	12,782	-0.02%
2018/06/19	33	20.45	2	20.45	20.40	31	12,743	0.24%
2018/06/15	14	20.74	0	0.00	20.70	14	12,463	0.11%
2018/06/14	29	20.76	0	0.00	20.70	29	12,164	0.24%
2018/06/13	17.4	20.90	3	20.90	20.90	14.4	12,149	0.12%
2018/06/12	1	21.00	1	21.10	20.90	0	12,537	0.00%
2018/06/11	1.1	21.06	2	21.10	21.10	-0.9	12,523	-0.01%
2018/06/08	1	21.00	3	21.02	21.05	-2	12,609	-0.02%
2018/06/07	0	0.00	37	21.00	21.10	-37	12,728	-0.29%
2018/06/06	1	20.90	4	20.95	21.00	-3	12,734	-0.02%
2018/06/05	2	20.85	38	20.85	20.90	-36	12,607	-0.29%
2018/06/04	1	20.85	30.5	20.80	20.85	-29.5	12,524	-0.24%
2018/06/01	14	20.36	11	20.70	20.75	3	12,550	0.02%
2018/05/31	10	20.53	0	0.00	20.35	10	12,429	0.08%
2018/05/30	34.1	20.62	5	20.66	20.55	29.1	11,583	0.25%
2018/05/29	2	20.88	0	0.00	20.95	2	11,488	0.02%
2018/05/28	10	20.88	10.8	20.90	20.95	-0.8	11,623	-0.01%
2018/05/25	0.5	20.80	9	20.78	20.85	-8.5	11,844	-0.07%
2018/05/24	1	20.70	31	20.70	20.75	-30	11,927	-0.25%
2018/05/23	2.3	20.62	0	0.00	20.60	2.3	12,047	0.02%
2018/05/22	0	0.00	5	20.70	20.70	-5	12,129	-0.04%
2018/05/21	0.8	20.80	2.4	20.80	20.80	-1.6	12,281	-0.01%
2018/05/18	0.2	20.75	4	20.78	20.80	-3.9	12,497	-0.03%
2018/05/17	0	0.00	37	20.70	20.65	-37	12,745	-0.29%
2018/05/16	9	20.63	17.2	20.65	20.65	-8.2	12,786	-0.06%
2018/05/15	1	20.65	14.1	20.66	20.55	-13.1	13,080	-0.10%
2018/05/14	8	20.64	8	20.55	20.70	0	13,806	0.00%
2018/05/11	0	0.00	18	20.54	20.60	-18	13,895	-0.13%
2018/05/10	0	0.00	1.1	20.45	20.35	-1.1	13,823	-0.01%
2018/05/09	2	20.35	0	0.00	20.30	2	13,841	0.01%
2018/05/08	0	0.00	1	20.35	20.35	-1	13,913	-0.01%
2018/05/04	36	20.32	1.1	20.36	20.30	34.9	13,988	0.25%
2018/05/03	3	20.40	1	20.40	20.40	2	13,969	0.01%
2018/05/02	11	20.49	0	0.00	20.45	11	14,052	0.08%
2018/04/30	1	20.35	1.5	20.45	20.40	-0.5	14,058	0.00%
2018/04/27	23.8	20.34	293	20.39	20.45	-269.2	14,028	-1.92%	大賣/鉅額交易
2018/04/26	0.4	20.50	3	20.53	20.50	-2.7	13,954	-0.02%
2018/04/25	6	20.40	2	20.48	20.50	4	13,979	0.03%
2018/04/24	3.5	20.46	8	20.48	20.50	-4.5	14,070	-0.03%
2018/04/23	5	20.45	11.2	20.46	20.50	-6.2	14,225	-0.04%
2018/04/20	8	20.31	14	20.31	20.40	-6	14,265	-0.04%
2018/04/19	2.3	20.36	5	20.39	20.40	-2.7	14,392	-0.02%
2018/04/18	5	20.21	0	0.00	20.25	5	14,412	0.03%
2018/04/17	2	20.20	45	20.19	20.25	-43	14,531	-0.30%
2018/04/16	1	20.25	102.1	20.26	20.25	-101.1	14,616	-0.69%	大賣/鉅額交易
2018/04/13	11	20.30	164.4	20.25	20.30	-153.4	14,736	-1.04%	大賣/鉅額交易
2018/04/12	5	20.30	0	0.00	20.35	5	14,991	0.03%
2018/04/11	1	20.30	10	20.30	20.30	-9	15,149	-0.06%
2018/04/10	13	20.26	1	20.30	20.30	12	15,179	0.08%
2018/04/09	10	20.17	6.4	20.21	20.20	3.6	15,205	0.02%
2018/04/03	13	20.22	0	0.00	20.20	13	15,129	0.09%
2018/04/02	0	0.00	5	20.32	20.25	-5	15,180	-0.03%
2018/03/31	0	0.00	45.3	20.30	20.30	-45.3	15,155	-0.30%
2018/03/30	5	20.25	56	20.25	20.25	-51	15,169	-0.34%
2018/03/29	3	20.15	55.7	20.25	20.25	-52.7	15,097	-0.35%
2018/03/28	3	20.15	0	0.00	20.20	3	14,917	0.02%
2018/03/27	1	20.15	130.9	20.19	20.20	-129.9	14,848	-0.87%	大賣/鉅額交易
2018/03/26	100	20.00	6	20.04	20.05	94	14,743	0.64%
2018/03/23	24	20.00	25.1	20.01	20.05	-1.1	14,680	-0.01%
2018/03/22	2	20.08	4	20.10	20.15	-2	14,604	-0.01%
2018/03/21	1	20.10	2	20.15	20.10	-1	14,523	-0.01%
2018/03/20	9.7	20.11	1	20.10	20.10	8.7	14,697	0.06%
2018/03/19	22.1	20.08	535.5	20.11	20.20	-513.4	14,759	-3.48%	大賣/鉅額交易
2018/03/16	5	20.05	50	20.11	20.15	-45	14,755	-0.30%
2018/03/15	1	20.15	3.1	20.13	20.05	-2.1	14,458	-0.01%
2018/03/14	6	20.14	63.3	20.15	20.15	-57.3	14,458	-0.40%
2018/03/13	2	20.10	11	20.12	20.15	-9	14,528	-0.06%
2018/03/12	311	20.00	8	20.03	20.05	303	14,424	2.10%	大買/鉅額交易
2018/03/09	87	19.95	1	20.00	20.00	86	14,647	0.59%
2018/03/08	350	19.90	2.2	19.90	19.90	347.8	14,711	2.36%	大買/鉅額交易
2018/03/07	0	0.00	4	20.00	19.85	-4	14,827	-0.03%
2018/03/06	8	19.90	9	19.91	19.95	-1	14,871	-0.01%
2018/03/05	3	19.87	11	19.90	19.80	-8	15,202	-0.05%
2018/03/02	39	19.78	935	19.80	19.80	-896	15,164	-5.91%	大賣/鉅額交易
2018/03/01	7.1	20.03	2	20.03	19.95	5.1	15,094	0.03%
2018/02/27	7	20.09	6	20.11	20.00	1	15,014	0.01%
2018/02/26	7	20.09	32.1	20.01	20.10	-25.1	14,821	-0.17%
2018/02/23	691	20.00	7	19.99	19.90	684	14,730	4.64%	大買/鉅額交易
2018/02/22	14.2	19.66	8	19.84	19.85	6.2	14,828	0.04%
2018/02/21	6	19.69	1	19.65	19.75	5	14,934	0.03%
2018/02/12	27	19.46	700	19.49	19.45	-673	14,828	-4.54%	大賣/鉅額交易
2018/02/09	974	19.43	0	0.00	19.45	974	14,731	6.61%	大買/鉅額交易
2018/02/08	11	19.70	5	19.65	19.70	6	14,738	0.04%
2018/02/07	43.4	19.69	0	0.00	19.65	43.4	14,846	0.29%
2018/02/06	88.4	19.61	1,242	19.64	19.50	-1,153.6	14,673	-7.86%	大賣/鉅額交易
2018/02/05	24	19.94	11	19.95	20.10	13	13,880	0.09%
2018/02/02	10	20.05	0	0.00	20.15	10	13,758	0.07%
2018/02/01	10	20.15	2	20.20	20.15	8	13,744	0.06%
2018/01/31	202	20.13	213	20.00	20.15	-11	13,795	-0.08%	大買/大賣/
2018/01/30	18.3	20.12	13.1	20.13	20.05	5.2	13,776	0.04%
2018/01/29	1	20.05	5	20.10	20.20	-4	13,903	-0.03%
2018/01/26	0	0.00	8.1	20.07	20.05	-8.1	14,056	-0.06%
2018/01/25	3	20.03	34.5	20.06	20.10	-31.5	14,021	-0.22%
2018/01/24	0	0.00	6.2	19.95	20.00	-6.2	14,001	-0.04%
2018/01/23	15	19.95	15.7	19.97	20.00	-0.7	14,034	0.00%
2018/01/22	5	20.00	6	20.00	20.00	-1	14,205	-0.01%
2018/01/19	10	20.00	116	20.02	20.05	-106	14,874	-0.71%	大賣/鉅額交易
2018/01/18	2.6	20.04	0	0.00	20.05	2.6	15,315	0.02%
2018/01/17	1	20.00	14	20.03	20.05	-13	15,281	-0.09%
2018/01/16	0	0.00	3	20.00	20.00	-3	15,215	-0.02%
2018/01/15	240	19.85	7.1	19.92	20.00	232.9	15,109	1.54%	大買/鉅額交易
2018/01/12	12.6	19.85	0	0.00	19.85	12.6	15,158	0.08%
2018/01/11	1	19.80	136.1	19.80	19.85	-135.1	15,111	-0.89%	大賣/鉅額交易
2018/01/10	2	19.85	15	19.85	19.85	-13	15,259	-0.09%
2018/01/09	6	19.85	2	19.83	19.85	4	15,173	0.03%
2018/01/08	5	19.82	10	19.75	19.85	-5	15,307	-0.03%
2018/01/05	19	19.60	5	19.55	19.70	14	15,164	0.09%
2018/01/04	6	19.59	1	19.55	19.60	5	15,330	0.03%
2018/01/03	8	19.50	0	0.00	19.55	8	15,580	0.05%
2018/01/02	4	19.51	0	0.00	19.55	4	15,625	0.03%