第一金 (2892)-富邦-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
27.15
漲跌
--
漲幅
0.00%
成交量
15,016張
產業
上市金融類股
2235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－富邦-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

富邦-嘉義券商分點個股進出
富邦-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
2024/10/30	10.1	26.97	4	27.10	27.15	6.1	16,516	0.04%
2024/10/29	39.2	27.05	1	26.91	27.10	38.2	16,598	0.23%
2024/10/28	32.1	27.12	3.6	27.33	27.35	28.4	16,654	0.17%
2024/10/25	0.5	27.35	8.1	27.20	27.35	-7.6	16,774	-0.05%
2024/10/24	54.1	27.08	0	0.00	27.25	54.1	17,001	0.32%
2024/10/23	14.6	27.16	1	27.15	27.15	13.6	17,176	0.08%
2024/10/21	13.2	27.32	7	27.44	27.25	6.2	17,241	0.04%
2024/10/18	0.6	27.26	191.3	27.45	27.60	-190.7	17,317	-1.10%	大賣/鉅額交易
2024/10/17	10	27.00	5.3	27.10	27.15	4.7	17,415	0.03%
2024/10/16	14.3	27.05	42	27.22	27.05	-27.7	17,461	-0.16%
2024/10/15	4.5	27.33	16.1	27.13	27.35	-11.6	17,420	-0.07%
2024/10/14	0.7	27.00	19	26.91	26.90	-18.3	17,329	-0.11%
2024/10/11	28.1	26.85	5.5	26.99	26.85	22.6	17,427	0.13%
2024/10/09	132.3	26.89	0.3	26.90	26.80	132	17,567	0.75%	大買/鉅額交易
2024/10/08	39.2	26.88	4.6	26.99	26.95	34.5	17,498	0.20%
2024/10/07	17.8	27.09	4	27.11	27.05	13.8	17,399	0.08%
2024/10/04	26.6	27.06	3.1	27.01	27.20	23.5	17,263	0.14%
2024/10/01	16.7	27.25	2.6	27.27	27.25	14.1	17,047	0.08%
2024/09/30	7.5	27.49	2.6	27.57	27.40	4.8	17,127	0.03%
2024/09/27	0.2	27.78	13.1	27.77	27.80	-12.9	17,158	-0.08%
2024/09/26	1	27.80	5.7	27.74	27.80	-4.7	17,137	-0.03%
2024/09/25	2	27.60	11.1	27.63	27.70	-9.1	17,052	-0.05%
2024/09/24	2.5	27.34	39.3	27.40	27.55	-36.8	17,032	-0.22%
2024/09/23	4	27.29	63.1	27.40	27.35	-59.1	17,044	-0.35%
2024/09/20	2	27.33	14.5	27.43	27.30	-12.4	17,054	-0.07%
2024/09/19	1.7	27.19	4.5	27.24	27.20	-2.7	16,754	-0.02%
2024/09/18	3.7	27.23	3.5	27.23	27.15	0.2	16,790	0.00%
2024/09/16	1	27.20	10.3	27.21	27.35	-9.3	17,042	-0.05%
2024/09/13	3.2	27.22	130.3	27.25	27.25	-127.1	17,124	-0.74%	大賣/鉅額交易
2024/09/12	2.1	27.30	6.4	27.23	27.40	-4.4	17,232	-0.03%
2024/09/11	3.1	27.20	0	0.00	27.00	3.1	17,138	0.02%
2024/09/10	101.2	26.95	46.7	27.08	27.30	54.5	17,075	0.32%	大買/
2024/09/09	4.3	26.77	23	26.93	26.95	-18.7	16,874	-0.11%
2024/09/06	2.3	26.89	12.2	26.97	27.05	-10	16,808	-0.06%
2024/09/05	23	26.79	7	26.85	26.85	16	16,817	0.10%
2024/09/04	55.8	26.64	11.1	26.68	26.70	44.8	16,875	0.27%
2024/09/03	20.5	27.01	0	0.00	26.95	20.5	16,686	0.12%
2024/09/02	1	27.25	0	0.00	27.20	1	16,748	0.01%
2024/08/30	5	27.10	2.7	27.22	27.25	2.3	16,856	0.01%
2024/08/29	2.2	27.21	1	27.15	27.05	1.2	16,741	0.01%
2024/08/28	4.6	27.18	4	27.15	27.20	0.6	16,786	0.00%
2024/08/27	11	27.20	1	27.15	27.15	10	17,616	0.06%
2024/08/26	0.2	27.40	15.2	27.45	27.45	-15	17,847	-0.08%
2024/08/23	6	27.17	2	27.15	27.10	4	18,180	0.02%
2024/08/22	1.1	27.11	2	27.15	27.25	-0.9	18,239	0.00%
2024/08/21	2.9	27.10	12	27.19	27.20	-9.1	18,507	-0.05%
2024/08/20	2	27.09	31	27.07	27.15	-29	18,753	-0.15%
2024/08/19	10.4	26.91	15	26.93	26.85	-4.6	19,222	-0.02%
2024/08/16	0	0.00	1.7	27.02	26.85	-1.7	19,506	-0.01%
2024/08/15	65.1	26.69	1	27.30	26.55	64.1	19,929	0.32%
2024/08/14	13.1	26.95	27.9	27.12	27.00	-14.7	20,630	-0.07%
2024/08/13	13.3	26.82	36	27.08	26.80	-22.7	21,049	-0.11%
2024/08/12	15.4	27.12	27	27.05	27.00	-11.6	21,062	-0.05%
2024/08/09	16.3	26.91	2.3	27.00	26.85	14	21,000	0.07%
2024/08/08	54.4	26.54	6.9	26.51	26.40	47.5	20,644	0.23%
2024/08/07	175.1	28.31	21	28.38	28.25	154.1	20,144	0.77%	大買/鉅額交易
2024/08/06	17.6	28.31	50	28.24	28.20	-32.4	19,803	-0.16%
2024/08/05	201.5	28.23	62.1	28.11	28.05	139.5	19,387	0.72%	大買/鉅額交易
2024/08/02	34	28.99	3	29.08	29.10	31	18,926	0.16%
2024/08/01	1.3	29.40	11	29.42	29.45	-9.7	18,749	-0.05%
2024/07/31	2	29.45	10.1	29.45	29.35	-8.1	18,893	-0.04%
2024/07/30	28.1	29.18	39.6	29.25	29.35	-11.5	18,731	-0.06%
2024/07/29	32.6	29.45	20	29.47	29.50	12.6	18,681	0.07%
2024/07/26	3.2	29.19	47.2	29.18	29.30	-44	18,481	-0.24%
2024/07/23	2	29.10	12	29.21	29.30	-10	18,502	-0.05%
2024/07/22	3.2	28.75	14.6	28.80	29.00	-11.4	18,451	-0.06%
2024/07/19	13.3	29.15	12.2	29.07	29.15	1.1	18,409	0.01%
2024/07/18	1.3	28.84	28.4	29.11	29.40	-27.1	18,229	-0.15%
2024/07/17	16	28.93	8.3	28.96	29.00	7.7	17,927	0.04%
2024/07/16	2.5	29.01	1	29.05	29.00	1.5	17,916	0.01%
2024/07/15	0	0.00	7.3	28.96	29.00	-7.3	18,134	-0.04%
2024/07/12	10.4	28.80	94	28.80	28.90	-83.6	18,097	-0.46%
2024/07/11	16	28.79	15.6	28.86	28.85	0.4	18,034	0.00%
2024/07/10	18.5	28.68	0.3	28.90	28.75	18.2	18,260	0.10%
2024/07/09	1	28.65	9	28.64	28.65	-8	18,170	-0.04%
2024/07/08	18	28.60	245.1	28.64	28.65	-227.1	18,107	-1.25%	大賣/鉅額交易
2024/07/05	4	28.54	12	28.60	28.60	-8	18,089	-0.04%
2024/07/04	3	28.53	17.3	28.55	28.60	-14.3	18,172	-0.08%
2024/07/03	13.5	28.21	7.1	28.38	28.45	6.4	18,068	0.04%
2024/07/02	7	27.86	0.6	27.95	28.00	6.4	17,911	0.04%
2024/07/01	21	28.02	50	28.07	28.00	-29	18,108	-0.16%
2024/06/28	7	27.97	6	28.02	28.10	1	18,137	0.01%
2024/06/27	26.1	27.87	0.1	27.90	28.00	26	18,052	0.14%
2024/06/26	20	27.99	0	0.00	28.00	20	18,086	0.11%
2024/06/25	0	0.00	14.1	28.16	28.20	-14.1	18,086	-0.08%
2024/06/24	0.2	28.00	4.2	27.96	28.15	-4	18,037	-0.02%
2024/06/21	3	28.03	2	28.00	28.00	1	17,998	0.01%
2024/06/20	2.1	28.00	5	28.10	28.10	-2.9	17,764	-0.02%
2024/06/19	17.5	28.08	15.6	28.12	28.10	1.9	17,778	0.01%
2024/06/18	0	0.00	1	28.05	28.10	-1	17,832	-0.01%
2024/06/17	0	0.00	6	28.00	27.95	-6	17,950	-0.03%
2024/06/14	5	27.84	23	27.81	27.95	-18	17,971	-0.10%
2024/06/13	2.5	27.85	18	27.91	27.80	-15.6	18,027	-0.09%
2024/06/12	0.6	27.80	4	27.80	27.70	-3.4	18,487	-0.02%
2024/06/11	5	27.60	41.2	27.86	27.80	-36.2	18,774	-0.19%
2024/06/07	10.1	27.75	7	27.81	27.80	3.1	18,801	0.02%
2024/06/06	2	27.55	1	27.55	27.50	1	18,763	0.01%
2024/06/05	3.2	27.46	3	27.50	27.45	0.2	18,680	0.00%
2024/06/04	3	27.43	0	0.00	27.45	3	18,695	0.02%
2024/06/03	15.9	27.55	8.1	27.57	27.55	7.8	18,652	0.04%
2024/05/31	6.2	27.57	2	27.65	27.50	4.2	18,618	0.02%
2024/05/30	48.1	27.40	4.6	27.38	27.30	43.5	17,908	0.24%
2024/05/29	48.1	27.79	1	27.70	27.60	47.1	17,838	0.26%
2024/05/28	6	28.05	2.5	28.21	28.05	3.5	17,463	0.02%
2024/05/27	10.8	28.03	9.2	28.11	28.30	1.6	17,715	0.01%
2024/05/24	49.1	28.37	5.7	28.36	28.20	43.4	17,476	0.25%
2024/05/23	23.7	28.18	45.1	28.72	28.95	-21.4	17,302	-0.12%
2024/05/22	7.1	28.28	15.4	28.34	28.50	-8.3	16,734	-0.05%
2024/05/21	4.1	28.15	4	28.51	28.35	0.1	16,388	0.00%
2024/05/20	10.3	28.82	97.7	28.65	28.90	-87.4	15,840	-0.55%
2024/05/17	5	28.00	158.4	27.99	28.05	-153.4	14,951	-1.03%	大賣/鉅額交易
2024/05/16	1	27.80	21.1	27.78	27.75	-20.1	14,519	-0.14%
2024/05/15	2	27.58	2	27.65	27.60	0	14,407	0.00%
2024/05/14	40.7	27.41	23.2	27.41	27.40	17.4	14,495	0.12%
2024/05/13	5	27.72	3	27.78	27.80	2	14,403	0.01%
2024/05/10	20.2	27.90	4.4	27.90	27.90	15.8	14,308	0.11%
2024/05/09	12	27.97	20	27.95	27.75	-8	14,213	-0.06%
2024/05/08	0.2	27.78	0	0.00	28.00	0.2	14,187	0.00%
2024/05/07	1.2	27.80	10	27.80	27.80	-8.8	14,080	-0.06%
2024/05/06	0	0.00	22.6	27.80	27.90	-22.6	14,004	-0.16%
2024/05/03	1.3	27.41	13.6	27.50	27.40	-12.3	13,683	-0.09%
2024/05/02	6	27.43	3.2	27.47	27.35	2.8	13,648	0.02%
2024/04/30	8.1	27.39	1	27.50	27.35	7.1	13,538	0.05%
2024/04/29	11.2	27.28	40.3	27.43	27.50	-29.1	13,486	-0.22%
2024/04/26	0.1	27.00	2	27.00	26.95	-1.9	13,225	-0.01%
2024/04/25	34	26.94	1	26.90	26.90	33	13,260	0.25%
2024/04/24	1	27.10	0.3	27.16	27.20	0.7	13,199	0.01%
2024/04/23	6	27.03	2	27.10	27.15	4	13,552	0.03%
2024/04/22	0.7	27.00	172	27.02	27.10	-171.3	13,709	-1.25%	大賣/鉅額交易
2024/04/19	134.3	26.56	10	26.68	26.65	124.3	13,683	0.91%	大買/鉅額交易
2024/04/18	3.1	26.90	3	26.93	26.90	0.1	13,366	0.00%
2024/04/17	16.2	26.88	2	26.90	26.90	14.2	13,304	0.11%
2024/04/16	89.5	26.93	18	26.84	26.75	71.5	13,255	0.54%
2024/04/15	1.4	27.33	2.2	27.16	27.20	-0.9	12,912	-0.01%
2024/04/12	8.5	27.26	0	0.00	27.35	8.5	12,922	0.07%
2024/04/11	2.1	27.40	8	27.44	27.45	-5.9	12,870	-0.05%
2024/04/10	15.2	27.50	14	27.56	27.50	1.2	12,862	0.01%
2024/04/09	0.5	27.50	11.3	27.50	27.55	-10.8	12,897	-0.08%
2024/04/08	1.1	27.36	19.1	27.41	27.45	-18	12,933	-0.14%
2024/04/03	27.1	27.33	0	0.00	27.15	27.1	12,931	0.21%
2024/04/02	3	27.65	1.1	27.70	27.75	1.9	12,738	0.02%
2024/04/01	16.1	27.81	100.5	27.85	27.75	-84.4	12,763	-0.66%
2024/03/29	0	0.00	16	27.69	27.70	-16	12,727	-0.13%
2024/03/28	4	27.55	4.1	27.60	27.60	-0.1	12,575	0.00%
2024/03/27	11.1	27.74	10	27.80	27.70	1.1	12,472	0.01%
2024/03/26	3.2	27.73	2	27.73	27.80	1.2	12,502	0.01%
2024/03/25	21	27.51	0.1	27.60	27.70	21	12,610	0.17%
2024/03/22	7.5	27.56	68.6	27.57	27.60	-61.1	12,632	-0.48%
2024/03/21	10.3	27.50	42	27.54	27.55	-31.7	12,499	-0.25%
2024/03/20	39.3	27.25	2.4	27.27	27.20	36.8	12,578	0.29%
2024/03/19	10	27.40	11	27.38	27.35	-1	12,480	-0.01%
2024/03/18	5	27.45	4.7	27.47	27.45	0.3	12,439	0.00%
2024/03/15	16.6	27.41	2.4	27.46	27.60	14.2	12,363	0.11%
2024/03/14	15.1	27.55	90.6	27.55	27.65	-75.5	11,837	-0.64%
2024/03/13	9	27.16	12.5	27.23	27.25	-3.5	11,503	-0.03%
2024/03/12	21	27.06	3.2	27.05	27.05	17.8	11,330	0.16%
2024/03/11	2	27.10	0.6	27.13	27.05	1.4	11,319	0.01%
2024/03/08	20.4	27.12	11.4	27.14	27.10	9	11,310	0.08%
2024/03/07	3.6	26.99	3	27.00	27.00	0.6	11,333	0.01%
2024/03/06	0	27.10	3.4	27.03	27.10	-3.4	11,411	-0.03%
2024/03/05	38.5	26.94	0	27.04	26.90	38.5	11,789	0.33%
2024/03/04	5.4	26.94	4	26.93	26.95	1.4	11,792	0.01%
2024/03/01	4	27.05	1	27.05	27.05	3	11,812	0.03%
2024/02/29	3	27.07	5	27.14	27.10	-2	11,947	-0.02%
2024/02/27	1	27.00	11.1	26.95	26.90	-10	11,741	-0.09%
2024/02/26	7.6	26.93	11.5	26.97	26.90	-3.9	11,702	-0.03%
2024/02/23	0.2	27.23	0.3	27.22	27.15	-0.1	11,600	0.00%
2024/02/22	0.1	27.25	14.9	27.20	27.25	-14.8	11,877	-0.12%
2024/02/21	4	27.33	6	27.19	27.20	-2	11,862	-0.02%
2024/02/20	8.2	27.29	22.7	27.38	27.40	-14.5	11,915	-0.12%
2024/02/19	1.3	27.03	18	27.11	27.20	-16.7	12,068	-0.14%
2024/02/16	4	26.80	16.3	26.86	26.85	-12.3	12,124	-0.10%
2024/02/15	8	26.80	8.7	26.94	26.75	-0.7	12,089	-0.01%
2024/02/05	2.8	26.88	5	26.90	26.80	-2.2	11,901	-0.02%
2024/02/02	2.2	26.90	3.1	27.04	27.00	-0.9	11,830	-0.01%
2024/02/01	4.3	26.79	1.1	26.84	26.90	3.2	11,822	0.03%
2024/01/31	20.4	26.59	5	26.52	26.60	15.4	11,711	0.13%
2024/01/30	11.2	26.62	0	0.00	26.50	11.2	11,655	0.10%
2024/01/29	1	26.85	5.1	26.87	26.80	-4.1	11,718	-0.04%
2024/01/26	10	26.78	4.2	26.83	26.85	5.8	11,764	0.05%
2024/01/25	9.1	26.62	2.6	26.62	26.65	6.5	11,726	0.06%
2024/01/24	3.1	26.54	2	26.50	26.60	1.1	11,714	0.01%
2024/01/23	1	26.55	1	26.50	26.50	0	11,731	0.00%
2024/01/22	13.3	26.43	1.3	26.56	26.40	12	11,756	0.10%
2024/01/19	4.1	26.39	0	0.00	26.45	4.1	11,730	0.03%
2024/01/18	8.2	26.21	1	26.25	26.20	7.2	11,764	0.06%
2024/01/17	127.1	26.29	0	0.00	26.10	127.1	11,754	1.08%	大買/鉅額交易
2024/01/16	31.1	26.60	12	26.60	26.50	19.1	11,459	0.17%
2024/01/15	6.4	26.90	0	0.00	26.80	6.4	11,258	0.06%
2024/01/12	7	26.91	1	26.95	26.90	6	11,395	0.05%
2024/01/11	23	27.00	1	27.00	27.05	22	11,438	0.19%
2024/01/10	15.3	26.95	0	0.00	26.90	15.3	11,439	0.13%
2024/01/09	14	27.20	1.2	27.16	27.05	12.8	11,468	0.11%
2024/01/08	0.2	27.30	8.2	27.26	27.25	-8	11,481	-0.07%
2024/01/05	0	0.00	21.1	27.18	27.00	-21.1	11,476	-0.18%
2024/01/04	1.3	27.02	0	0.00	27.00	1.3	11,549	0.01%
2024/01/03	4.5	27.03	0.5	27.15	27.00	4	11,752	0.03%
2024/01/02	6.2	27.34	0.1	27.40	27.25	6.1	11,700	0.05%
2023/12/29	9	27.32	10	27.27	27.40	-1	11,710	-0.01%
2023/12/28	1	27.20	18.1	27.24	27.45	-17.1	11,986	-0.14%
2023/12/27	0	0.00	21.6	27.15	27.20	-21.6	11,954	-0.18%
2023/12/26	7.1	26.92	6.5	26.97	27.00	0.6	11,949	0.01%
2023/12/25	3.3	26.77	2	26.75	26.85	1.3	11,980	0.01%
2023/12/22	9	26.79	1	26.90	26.75	8	12,098	0.07%
2023/12/21	16.4	26.78	0	0.00	26.80	16.4	12,206	0.13%
2023/12/20	17.1	26.95	0.4	27.05	26.90	16.7	12,190	0.14%
2023/12/19	29.3	27.30	0.5	27.25	27.20	28.8	12,031	0.24%
2023/12/18	0.2	27.38	1.1	27.41	27.50	-1	12,109	-0.01%
2023/12/15	0.4	27.50	4	27.43	27.35	-3.6	12,182	-0.03%
2023/12/14	0.1	27.45	5	27.64	27.60	-4.9	11,961	-0.04%
2023/12/13	31.6	27.35	3	27.37	27.40	28.6	11,858	0.24%
2023/12/12	12.6	27.46	2.2	27.50	27.50	10.4	12,137	0.09%
2023/12/11	24	27.48	2.2	27.51	27.55	21.8	12,210	0.18%
2023/12/08	15	27.47	1	27.50	27.60	14	12,224	0.11%
2023/12/07	13	27.46	1	27.60	27.45	12	12,328	0.10%
2023/12/06	0	0.00	3.1	27.60	27.60	-3.1	12,344	-0.03%
2023/12/05	12.2	27.25	15	27.30	27.35	-2.8	12,239	-0.02%
2023/12/04	17.2	27.36	2.2	27.40	27.35	15	12,220	0.12%
2023/12/01	41	27.49	1	27.40	27.35	40	12,174	0.33%
2023/11/30	0.9	27.65	2.3	27.64	27.70	-1.4	12,014	-0.01%
2023/11/29	11	27.66	0	0.00	27.50	11	11,585	0.09%
2023/11/28	1	27.75	18.1	27.88	27.60	-17.1	11,458	-0.15%
2023/11/27	5.2	27.80	12.4	27.89	27.45	-7.1	11,698	-0.06%
2023/11/24	0.5	27.65	2.1	27.67	27.65	-1.6	11,623	-0.01%
2023/11/22	1.6	27.70	7.9	27.70	27.70	-6.3	11,480	-0.05%
2023/11/21	4	27.79	4.3	27.77	27.85	-0.3	11,594	0.00%
2023/11/20	4	27.33	0.6	27.43	27.45	3.4	11,446	0.03%
2023/11/17	1	27.60	175	27.52	27.55	-174	11,503	-1.51%	大賣/鉅額交易
2023/11/16	0.1	27.25	290.6	27.44	27.50	-290.5	11,395	-2.55%	大賣/鉅額交易
2023/11/15	3.1	27.13	16	27.09	27.15	-12.9	11,271	-0.11%
2023/11/14	6.1	26.86	2	26.93	26.95	4.1	11,277	0.04%
2023/11/13	0	0.00	2	26.83	26.90	-2	11,486	-0.02%
2023/11/10	1.8	26.85	9	26.90	26.85	-7.2	11,695	-0.06%
2023/11/09	1	26.85	7.2	26.90	26.80	-6.2	11,906	-0.05%
2023/11/08	4	26.80	3	26.85	26.85	1	12,160	0.01%
2023/11/07	6.2	26.84	2.5	26.85	26.85	3.7	12,848	0.03%
2023/11/06	48	26.85	35.2	26.92	26.90	12.8	13,334	0.10%
2023/11/03	4.2	26.55	7.3	26.62	26.70	-3.1	13,520	-0.02%
2023/11/02	0.1	26.31	7.1	26.32	26.35	-7	13,641	-0.05%
2023/11/01	2	26.05	0.2	26.18	26.15	1.8	13,861	0.01%
2023/10/31	3	25.92	0	0.00	25.90	3	14,169	0.02%
2023/10/30	14.2	25.93	1.2	25.97	25.90	13	14,466	0.09%
2023/10/27	8	25.95	0	0.00	26.00	8	14,522	0.06%
2023/10/26	34.9	25.87	0	0.00	25.85	34.9	14,678	0.24%
2023/10/25	10.1	26.01	0	26.20	25.95	10.1	14,611	0.07%
2023/10/24	18.9	26.00	0.1	26.05	26.00	18.8	14,735	0.13%
2023/10/23	5.3	26.07	7	26.19	26.00	-1.8	14,869	-0.01%
2023/10/20	34.6	26.11	1	26.05	26.20	33.6	14,880	0.23%
2023/10/19	13.8	26.50	12.3	26.45	26.40	1.5	14,692	0.01%
2023/10/18	7	26.62	5.1	26.65	26.70	1.9	14,710	0.01%
2023/10/17	1	26.60	20	26.60	26.65	-19	14,709	-0.13%
2023/10/16	10.2	26.63	0.2	26.75	26.75	10	14,736	0.07%
2023/10/13	24.1	26.68	1	26.75	26.70	23.1	14,838	0.16%
2023/10/12	5.1	26.90	17.2	26.95	27.00	-12.1	14,904	-0.08%
2023/10/11	4.3	26.67	18.2	26.68	26.85	-13.9	14,925	-0.09%
2023/10/06	3.3	26.39	11.9	26.45	26.55	-8.6	14,759	-0.06%
2023/10/05	2	26.25	3.3	26.27	26.20	-1.3	14,787	-0.01%
2023/10/04	27.3	26.08	2	26.08	26.00	25.3	14,770	0.17%
2023/10/03	5.9	26.47	1	26.45	26.40	4.9	14,554	0.03%
2023/10/02	25	26.50	0.1	26.60	26.55	24.9	14,675	0.17%
2023/09/28	24	26.49	0	0.00	26.55	24	14,899	0.16%
2023/09/27	13.1	26.48	0.5	26.55	26.50	12.6	14,900	0.08%
2023/09/26	29	26.58	6.1	26.58	26.55	22.9	14,850	0.15%
2023/09/25	0.4	26.78	7.2	26.84	26.90	-6.8	14,744	-0.05%
2023/09/22	1.5	26.60	0.3	26.67	26.65	1.1	14,802	0.01%
2023/09/21	26.2	26.66	5	26.62	26.55	21.2	14,822	0.14%
2023/09/20	16.2	26.95	0	27.01	27.00	16.2	14,912	0.11%
2023/09/19	0.9	27.05	8.3	27.07	27.10	-7.3	14,854	-0.05%
2023/09/18	12.7	26.97	7	26.95	27.00	5.7	14,960	0.04%
2023/09/15	18.2	26.85	12.2	26.95	26.90	6	15,054	0.04%
2023/09/14	2.5	26.88	17.3	26.87	27.10	-14.8	14,807	-0.10%
2023/09/13	5	26.63	0	0.00	26.75	5	14,706	0.03%
2023/09/12	6.1	26.67	1.2	26.66	26.75	4.8	14,916	0.03%
2023/09/11	0	0.00	0.2	26.65	26.60	-0.2	14,954	0.00%
2023/09/08	1.1	26.55	0.2	26.60	26.55	0.9	14,958	0.01%
2023/09/07	0	0.00	0.7	26.55	26.45	-0.7	15,063	0.00%
2023/09/06	23.9	26.44	5.4	26.60	26.40	18.5	15,125	0.12%
2023/09/05	2	26.55	0	0.00	26.60	2	15,065	0.01%
2023/09/04	5.5	26.52	1	26.55	26.60	4.5	15,105	0.03%
2023/09/01	3	26.50	0	0.00	26.45	3	15,193	0.02%
2023/08/31	28.5	26.50	5	26.60	26.30	23.5	15,220	0.15%
2023/08/30	16.2	26.64	2	26.73	26.70	14.2	14,856	0.10%
2023/08/29	13.8	26.54	6.4	26.65	26.70	7.4	14,995	0.05%
2023/08/28	5.4	26.60	2	26.60	26.55	3.4	15,349	0.02%
2023/08/25	85.2	26.35	1.2	26.43	26.25	83.9	16,008	0.52%
2023/08/24	3.4	26.50	22	26.50	26.45	-18.6	16,016	-0.12%
2023/08/23	6.1	26.29	8	26.35	26.30	-1.9	15,980	-0.01%
2023/08/22	3.4	26.23	12	26.24	26.25	-8.6	15,982	-0.05%
2023/08/21	58	26.27	1	26.35	26.25	57	16,085	0.35%
2023/08/18	10.1	26.32	5	26.50	26.20	5.1	16,093	0.03%
2023/08/17	75.7	26.02	7.6	26.00	26.10	68.1	16,002	0.43%
2023/08/16	68	26.14	6	26.10	26.10	62	15,857	0.39%
2023/08/15	64.7	26.64	0	0.00	26.50	64.7	15,730	0.41%
2023/08/14	185.1	26.90	2	26.80	26.85	183.1	15,664	1.17%	大買/鉅額交易
2023/08/11	309	27.45	15	27.36	27.20	293.9	15,622	1.88%	大買/鉅額交易
2023/08/10	13	29.16	55	29.19	29.25	-42	14,981	-0.28%
2023/08/09	2.2	29.01	1.3	29.01	29.15	0.9	14,518	0.01%
2023/08/08	108	28.85	0	0.00	28.85	108	14,259	0.76%	大買/鉅額交易
2023/08/07	25.1	28.98	73	29.03	28.95	-48	14,089	-0.34%
2023/08/04	6.9	28.81	15	28.85	28.75	-8.2	13,884	-0.06%
2023/08/02	111.6	28.81	12	28.83	28.90	99.6	13,674	0.73%	大買/
2023/08/01	2	29.15	1.1	29.06	29.25	0.9	13,459	0.01%
2023/07/31	2.1	28.96	32.7	29.13	29.05	-30.6	13,406	-0.23%
2023/07/28	12	28.80	2	28.75	28.80	10	13,397	0.07%
2023/07/27	6	28.69	0	0.00	28.70	6	13,514	0.04%
2023/07/26	3	28.42	116	28.52	28.70	-113	13,506	-0.84%	大賣/鉅額交易
2023/07/25	0	0.00	5	28.23	28.35	-5	13,371	-0.04%
2023/07/24	0	0.00	0	28.10	28.05	0	13,347	0.00%
2023/07/21	0.1	28.30	6	28.19	28.20	-5.9	13,466	-0.04%
2023/07/20	0	0.00	8.3	28.28	28.30	-8.3	13,569	-0.06%
2023/07/19	8.7	28.13	1	28.40	28.15	7.7	13,525	0.06%
2023/07/18	10.4	28.40	2	28.35	28.30	8.4	13,445	0.06%
2023/07/17	2	28.20	13	28.24	28.25	-11	13,284	-0.08%
2023/07/14	0	0.00	11.2	28.06	28.15	-11.2	13,188	-0.09%
2023/07/13	0	0.00	5	27.95	27.90	-5	13,078	-0.04%
2023/07/12	1.5	27.85	4	27.84	27.90	-2.5	13,048	-0.02%
2023/07/11	0.3	27.65	111.1	27.67	27.80	-110.8	13,029	-0.85%	大賣/鉅額交易
2023/07/10	6	27.33	0.1	27.40	27.30	5.9	12,990	0.05%
2023/07/07	44	27.15	1.7	27.21	27.20	42.4	12,914	0.33%
2023/07/06	69.2	27.49	1	27.40	27.40	68.2	12,789	0.53%
2023/07/05	9	27.76	3	27.75	27.80	6	12,500	0.05%
2023/07/04	5.1	27.69	1	27.75	27.80	4.1	12,439	0.03%
2023/07/03	0	0.00	17	27.76	27.70	-17	12,482	-0.14%
2023/06/30	24.5	27.61	0.2	27.70	27.65	24.3	12,546	0.19%
2023/06/29	3.8	27.64	1	27.75	27.70	2.8	12,489	0.02%
2023/06/28	16.1	27.56	0	0.00	27.65	16.1	12,480	0.13%
2023/06/27	17	27.74	3.1	27.85	27.70	13.9	12,251	0.11%
2023/06/26	4.4	27.73	0	0.00	27.75	4.4	12,265	0.04%
2023/06/21	2	27.93	3	27.93	27.90	-1	12,181	-0.01%
2023/06/20	2	27.73	0.1	27.86	27.80	1.9	12,192	0.02%
2023/06/19	4.8	27.61	1.1	27.65	27.80	3.7	12,148	0.03%
2023/06/16	10	27.71	0	0.00	27.60	10	12,157	0.08%
2023/06/15	8.1	27.71	0	0.00	27.70	8.1	12,060	0.07%
2023/06/14	8	27.89	1	27.90	27.85	7	12,098	0.06%
2023/06/13	42.1	27.90	39	27.90	27.90	3.1	12,293	0.03%
2023/06/12	5	27.90	0	0.00	27.90	5	12,397	0.04%
2023/06/09	2.2	27.91	3.2	28.00	27.95	-1	12,589	-0.01%
2023/06/08	0	0.00	1.2	27.90	27.95	-1.2	12,812	-0.01%
2023/06/07	7.7	27.82	0	0.00	27.90	7.7	12,920	0.06%
2023/06/06	1	27.75	9	27.80	27.75	-8	12,970	-0.06%
2023/06/05	3	27.87	0.5	27.90	27.75	2.5	12,977	0.02%
2023/06/02	0.1	27.75	0.2	27.70	27.60	-0.1	12,869	0.00%
2023/06/01	15.2	27.66	8.1	27.69	27.65	7.1	12,829	0.06%
2023/05/31	1	28.05	7	28.10	28.10	-6	12,634	-0.05%
2023/05/30	5	27.99	2	28.05	28.10	3	12,213	0.02%
2023/05/29	1	28.00	3	27.93	28.00	-2	12,487	-0.02%
2023/05/26	2	27.73	3.2	27.72	27.75	-1.2	13,131	-0.01%
2023/05/25	12.1	27.76	5	27.89	27.75	7.1	13,228	0.05%
2023/05/24	20	27.86	10.2	27.90	28.00	9.8	13,321	0.07%
2023/05/23	1	28.05	4	28.12	28.15	-3	13,239	-0.02%
2023/05/22	1	28.05	3	28.05	28.00	-2	13,275	-0.02%
2023/05/19	0	0.00	7	28.04	28.10	-7	13,337	-0.05%
2023/05/18	5	27.95	16.6	27.95	28.05	-11.6	13,359	-0.09%
2023/05/17	14	27.76	35.3	27.80	27.90	-21.3	13,333	-0.16%
2023/05/16	5	27.55	19.1	27.48	27.55	-14.1	13,251	-0.11%
2023/05/15	0	27.30	2	27.35	27.40	-2	13,290	-0.01%
2023/05/12	5.4	27.29	10.2	27.34	27.25	-4.8	13,371	-0.04%
2023/05/11	4	27.43	11	27.45	27.50	-7	13,383	-0.05%
2023/05/10	2	27.50	0	0.00	27.50	2	13,390	0.01%
2023/05/09	0	27.40	4	27.50	27.55	-4	13,446	-0.03%
2023/05/08	2	27.35	10.4	27.26	27.40	-8.4	13,541	-0.06%
2023/05/05	1	27.05	2.9	27.04	27.10	-1.9	13,588	-0.01%
2023/05/04	0	0.00	5.2	26.95	27.05	-5.2	13,797	-0.04%
2023/05/03	12.4	26.98	0	0.00	26.95	12.4	13,896	0.09%
2023/05/02	4	27.20	5	27.10	27.20	-1	14,475	-0.01%
2023/04/28	11	27.00	5	27.05	27.10	6	15,051	0.04%
2023/04/27	5	26.95	6.4	27.03	27.00	-1.4	15,111	-0.01%
2023/04/26	0	0.00	13	27.04	27.05	-13	15,197	-0.09%
2023/04/25	12.4	26.90	45	27.03	26.90	-32.6	15,143	-0.22%
2023/04/24	0	0.00	2	26.85	26.95	-2	15,189	-0.01%
2023/04/21	1	26.80	1	26.90	26.90	0	15,471	0.00%
2023/04/20	5.1	26.75	0	0.00	26.80	5.1	15,606	0.03%
2023/04/19	0	26.85	5	26.90	26.85	-5	15,900	-0.03%
2023/04/18	0	0.00	2.2	26.85	26.90	-2.2	15,936	-0.01%
2023/04/17	7.3	26.72	6	26.88	26.75	1.3	16,033	0.01%
2023/04/14	0	26.80	12.5	26.76	26.85	-12.5	16,040	-0.08%
2023/04/13	5	26.68	0.1	26.75	26.75	4.9	16,146	0.03%
2023/04/12	0.1	26.65	56	26.69	26.70	-55.9	16,240	-0.34%
2023/04/11	5	26.55	0.1	26.65	26.65	4.9	16,365	0.03%
2023/04/10	1	26.50	2.2	26.60	26.55	-1.2	16,346	-0.01%
2023/04/07	5.6	26.51	5.2	26.65	26.50	0.5	16,357	0.00%
2023/04/06	6	26.40	11.4	26.55	26.60	-5.4	16,385	-0.03%
2023/03/31	1	26.55	5.2	26.49	26.45	-4.2	16,314	-0.03%
2023/03/30	8	26.43	5	26.55	26.40	3	16,244	0.02%
2023/03/29	1	26.45	8.2	26.38	26.45	-7.2	16,253	-0.04%
2023/03/28	0	26.35	2.1	26.40	26.25	-2.1	16,262	-0.01%
2023/03/27	0.6	26.35	0	0.00	26.35	0.6	16,325	0.00%
2023/03/24	0.8	26.30	1	26.40	26.35	-0.2	16,501	0.00%
2023/03/23	1	26.25	2	26.25	26.40	-1	16,490	-0.01%
2023/03/22	0	0.00	12	26.12	26.20	-12	16,504	-0.07%
2023/03/21	2	25.85	0.2	25.95	25.85	1.8	16,642	0.01%
2023/03/20	7.3	25.56	5.6	25.61	25.65	1.7	16,642	0.01%
2023/03/17	13.2	25.88	1.4	25.90	25.80	11.8	16,569	0.07%
2023/03/16	8	25.63	17	25.81	25.80	-9	16,434	-0.05%
2023/03/15	10.3	26.03	2.2	26.15	25.90	8.2	16,402	0.05%
2023/03/14	73.7	26.01	2	26.03	26.00	71.7	16,502	0.43%
2023/03/13	7.9	26.18	2	26.20	26.25	5.9	16,301	0.04%
2023/03/10	6.4	26.38	4	26.38	26.35	2.4	16,140	0.01%
2023/03/09	11.3	26.61	6.2	26.65	26.65	5.1	16,124	0.03%
2023/03/08	2.2	26.61	2	26.70	26.75	0.1	16,685	0.00%
2023/03/07	33.3	26.61	4	26.64	26.70	29.3	16,765	0.17%
2023/03/06	6.2	26.40	2	26.45	26.45	4.2	16,949	0.02%
2023/03/03	3	26.33	0	0.00	26.35	3	16,939	0.02%
2023/03/02	6.1	26.38	16	26.63	26.30	-9.9	16,937	-0.06%
2023/03/01	37	26.53	28	26.58	26.60	9	16,798	0.05%
2023/02/24	27.1	26.84	1	26.90	26.80	26.1	16,412	0.16%
2023/02/23	5	26.95	22	27.02	27.05	-17	15,735	-0.11%
2023/02/22	3.1	26.67	14	26.93	26.95	-10.9	15,670	-0.07%
2023/02/21	11	26.75	1.2	26.76	26.70	9.8	15,499	0.06%
2023/02/20	1.7	26.77	8	26.77	26.75	-6.3	15,648	-0.04%
2023/02/17	9	26.52	4	26.41	26.50	5	15,627	0.03%
2023/02/16	0	0.00	1	26.60	26.55	-1	15,691	-0.01%
2023/02/15	4.5	26.52	0	0.00	26.45	4.5	15,819	0.03%
2023/02/14	1	26.60	27	26.65	26.70	-26	15,762	-0.16%
2023/02/13	0.4	26.35	1	26.40	26.60	-0.6	15,693	0.00%
2023/02/10	0.1	26.35	12	26.30	26.35	-11.9	15,634	-0.08%
2023/02/09	4	26.11	0	0.00	26.15	4	15,601	0.03%
2023/02/08	14	26.11	0	0.00	26.10	14	15,647	0.09%
2023/02/07	20	26.10	0	0.00	26.10	20	15,721	0.13%
2023/02/06	31	26.05	0	0.00	26.05	31	15,680	0.20%
2023/02/03	12	26.10	3	26.10	26.20	9	15,560	0.06%
2023/02/02	7.5	26.15	2	26.15	26.15	5.5	15,462	0.04%
2023/02/01	5	26.11	0	0.00	26.30	5	15,246	0.03%
2023/01/31	58.7	26.38	20	26.23	26.10	38.7	15,176	0.26%
2023/01/30	14	26.65	57.2	26.68	26.90	-43.2	14,530	-0.30%
2023/01/17	6	26.73	4	26.75	26.75	2	14,000	0.01%
2023/01/16	1	26.60	1	26.70	26.70	0	14,044	0.00%
2023/01/13	6	26.47	1	26.65	26.45	5	14,017	0.04%
2023/01/12	17.3	26.42	10	26.65	26.45	7.3	14,308	0.05%
2023/01/11	44.4	26.80	1	26.85	26.80	43.4	14,215	0.31%
2023/01/10	1.2	26.96	6	27.13	27.10	-4.8	14,050	-0.03%
2023/01/09	1	26.95	45.5	26.96	27.00	-44.5	14,075	-0.32%
2023/01/06	22.1	26.45	2.5	26.46	26.50	19.6	13,996	0.14%
2023/01/05	2	26.25	24	26.45	26.50	-22	14,269	-0.15%
2023/01/04	0.1	26.30	0	0.00	26.25	0.1	14,219	0.00%
2023/01/03	8.2	26.23	5	26.45	26.30	3.2	14,570	0.02%
2022/12/30	11	26.46	15	26.48	26.50	-4	14,499	-0.03%
2022/12/29	11.1	26.03	6	26.25	26.10	5.1	14,570	0.04%
2022/12/28	4	26.33	0	0.00	26.25	4	14,600	0.03%
2022/12/27	12	26.46	16	26.50	26.50	-4	14,844	-0.03%
2022/12/26	0	26.40	3	26.28	26.40	-3	15,067	-0.02%
2022/12/23	0	0.00	1	26.30	26.30	-1	15,320	-0.01%
2022/12/22	1	26.30	8.9	26.33	26.40	-7.9	15,528	-0.05%
2022/12/21	0.2	26.25	8	26.26	26.30	-7.8	15,797	-0.05%
2022/12/20	10	26.25	32	26.37	26.30	-22	15,983	-0.14%
2022/12/19	1.2	26.21	0	0.00	26.30	1.2	16,092	0.01%
2022/12/16	21	26.20	7.1	26.33	26.20	13.9	16,053	0.09%
2022/12/15	0	0.00	10	26.40	26.40	-10	16,007	-0.06%
2022/12/14	6	26.23	5	26.40	26.35	1	16,169	0.01%
2022/12/13	15.2	26.05	0	0.00	26.00	15.2	16,162	0.09%
2022/12/12	1.2	26.24	1	26.35	26.40	0.2	16,068	0.00%
2022/12/09	1	26.30	0	0.00	26.20	1	16,567	0.01%
2022/12/08	0	0.00	2	26.10	26.30	-2	16,548	-0.01%
2022/12/07	50	26.23	57	26.33	26.15	-7	16,571	-0.04%
2022/12/06	1	25.95	14.5	26.07	25.90	-13.5	16,461	-0.08%
2022/12/05	0	0.00	1	25.90	25.90	-1	16,290	-0.01%
2022/12/02	3.1	25.84	0.1	25.95	25.85	3	16,262	0.02%
2022/12/01	8	26.22	2	26.43	26.20	6	16,286	0.04%
2022/11/30	20	26.13	67.1	26.27	26.20	-47.1	16,261	-0.29%
2022/11/29	1	26.00	26	26.14	26.20	-25	15,636	-0.16%
2022/11/28	25.3	25.64	14	25.81	25.85	11.3	15,494	0.07%
2022/11/25	2.5	25.65	23	25.81	25.90	-20.5	15,448	-0.13%
2022/11/23	0	0.00	0	25.50	25.45	0	15,251	0.00%
2022/11/22	2	25.15	1	25.30	25.30	1	15,217	0.01%
2022/11/21	3	25.20	0	0.00	25.35	3	15,132	0.02%
2022/11/18	8.2	25.20	5.6	25.17	25.30	2.6	15,085	0.02%
2022/11/17	10.4	25.43	1	25.40	25.55	9.4	14,982	0.06%
2022/11/16	4	25.61	0	0.00	25.70	4	15,010	0.03%
2022/11/15	1.6	25.70	5	25.80	25.90	-3.4	14,833	-0.02%
2022/11/14	24.1	25.84	13.1	25.93	25.80	11	14,741	0.07%
2022/11/11	3	25.62	30.8	25.66	25.90	-27.8	14,501	-0.19%
2022/11/10	6	25.08	0	0.00	25.15	6	14,332	0.04%
2022/11/09	3	25.13	0.8	25.30	25.30	2.2	14,352	0.02%
2022/11/08	2	25.00	14.2	25.08	25.10	-12.2	14,290	-0.09%
2022/11/07	21	24.87	4	25.00	24.95	17	14,254	0.12%
2022/11/04	3	24.35	20	24.95	24.95	-17	14,308	-0.12%
2022/11/03	4.1	24.42	0	24.60	24.55	4.1	14,262	0.03%
2022/11/02	0	24.80	0	0.00	24.75	0	14,218	0.00%
2022/11/01	3	24.85	0.1	24.90	24.90	2.9	14,409	0.02%
2022/10/31	21	24.69	25	24.85	24.75	-4	14,436	-0.03%
2022/10/28	3	24.65	2	24.65	24.55	1	14,652	0.01%
2022/10/27	27.2	24.74	6	24.56	24.60	21.1	14,850	0.14%
2022/10/26	11	24.71	15	24.93	24.85	-4	14,932	-0.03%
2022/10/25	40	24.55	30	24.73	24.75	10	14,979	0.07%
2022/10/24	1	24.25	11	24.50	24.50	-10	15,161	-0.07%
2022/10/21	0	0.00	10.2	24.25	24.15	-10.2	15,163	-0.07%
2022/10/20	14.2	23.28	6	23.53	23.75	8.2	15,189	0.05%
2022/10/19	15.3	23.85	0	0.00	23.75	15.3	14,930	0.10%
2022/10/18	11	24.00	27	24.02	24.05	-16	14,910	-0.11%
2022/10/17	6.1	23.98	5	24.05	24.00	1.1	14,972	0.01%
2022/10/14	6	24.59	10	24.55	24.45	-4	14,912	-0.03%
2022/10/13	20.3	24.57	0	0.00	24.55	20.3	14,869	0.14%
2022/10/12	10	24.96	1	24.95	25.15	9	14,573	0.06%
2022/10/11	18.5	25.01	5	24.99	25.00	13.5	14,633	0.09%
2022/10/07	0.2	25.55	20	25.45	25.50	-19.8	14,359	-0.14%
2022/10/06	2	25.58	5.1	25.63	25.80	-3.1	14,317	-0.02%
2022/10/05	11.2	25.54	10.1	25.55	25.45	1.1	14,397	0.01%
2022/10/04	16.4	25.36	33.2	25.41	25.55	-16.8	14,411	-0.12%
2022/10/03	18	25.56	21	25.69	25.65	-3.1	14,232	-0.02%
2022/09/30	10	26.11	6	26.28	26.00	4	14,164	0.03%
2022/09/29	4	26.21	4	26.38	26.35	0	14,154	0.00%
2022/09/28	14.1	26.37	83.6	26.44	26.35	-69.6	14,075	-0.49%
2022/09/27	6	26.22	86.5	26.33	26.60	-80.6	13,907	-0.58%
2022/09/26	22	26.37	12	26.35	26.25	10	13,928	0.07%
2022/09/23	1	26.65	11	26.79	26.65	-10	14,030	-0.07%
2022/09/22	16	26.46	5	26.47	26.50	11	14,280	0.08%
2022/09/21	1	26.80	10.7	26.85	26.75	-9.7	14,397	-0.07%
2022/09/20	2	26.55	3	26.55	26.50	-1	14,439	-0.01%
2022/09/19	14	26.75	25	26.70	26.60	-11	14,574	-0.08%
2022/09/16	1	26.45	29.2	26.82	26.90	-28.2	14,830	-0.19%
2022/09/15	6.6	26.43	0	0.00	26.45	6.6	14,670	0.04%
2022/09/14	6.9	26.48	3	26.45	26.40	3.8	14,859	0.03%
2022/09/13	1.9	26.82	2.1	26.85	26.75	-0.2	15,390	0.00%
2022/09/12	1	26.65	2	26.70	26.80	-1	15,786	-0.01%
2022/09/08	1	26.40	0.3	26.30	26.45	0.7	16,168	0.00%
2022/09/07	0	0.00	9	26.31	26.20	-9	16,563	-0.05%
2022/09/06	1	26.60	9.1	26.60	26.60	-8.1	16,710	-0.05%
2022/09/05	0.3	26.50	6	26.41	26.45	-5.7	16,861	-0.03%
2022/09/02	5	26.30	1	26.25	26.15	4	17,023	0.02%
2022/09/01	2	26.20	1	26.40	26.30	1	17,117	0.01%
2022/08/30	2	26.28	1	26.50	26.35	1	17,038	0.01%
2022/08/29	4.3	26.32	5	26.34	26.35	-0.7	17,074	0.00%
2022/08/26	7.3	26.57	20	26.60	26.65	-12.7	17,112	-0.07%
2022/08/25	1	26.40	1	26.35	26.55	0	17,237	0.00%
2022/08/24	2	26.05	3	26.10	26.25	-1	17,596	-0.01%
2022/08/23	52.2	26.30	3	26.25	26.15	49.2	18,826	0.26%
2022/08/22	4	26.56	4.1	26.50	26.60	-0.1	19,109	0.00%
2022/08/19	0	0.00	2	26.63	26.80	-2	19,335	-0.01%
2022/08/18	1	26.65	5	26.70	26.80	-4	19,534	-0.02%
2022/08/17	5	26.70	0.1	26.70	26.80	5	19,732	0.03%
2022/08/16	0.7	26.60	4	26.51	26.55	-3.3	19,947	-0.02%
2022/08/15	1	26.60	1	26.50	26.60	0	20,364	0.00%
2022/08/12	11.3	26.57	3	26.70	26.65	8.3	20,639	0.04%
2022/08/11	1	26.70	22.3	26.70	26.80	-21.3	20,912	-0.10%
2022/08/10	5	26.35	0	26.40	26.30	5	21,162	0.02%
2022/08/09	0	0.00	3	25.93	25.90	-3	21,187	-0.01%
2022/08/08	14	25.44	0.1	25.60	25.45	14	21,340	0.07%
2022/08/05	10	25.65	4	25.60	25.65	6	21,289	0.03%
2022/08/04	30.7	25.46	7	25.54	25.55	23.7	21,507	0.11%
2022/08/03	18	26.86	39	26.91	26.95	-21	21,404	-0.10%
2022/08/02	10	26.87	4	26.94	26.95	6	21,427	0.03%
2022/08/01	3	27.03	46.8	27.03	27.00	-43.8	21,415	-0.20%
2022/07/29	15	26.87	48.6	26.87	27.00	-33.6	21,474	-0.16%
2022/07/28	1.4	26.69	7.2	26.66	26.75	-5.8	21,233	-0.03%
2022/07/27	4	26.28	13	26.15	26.35	-9	21,094	-0.04%
2022/07/26	1.5	26.03	1	25.90	25.90	0.5	20,974	0.00%
2022/07/25	7.5	25.91	10	26.00	26.00	-2.5	20,901	-0.01%
2022/07/21	0	0.00	1	25.40	25.50	-1	20,972	0.00%
2022/07/20	6.2	25.20	20	25.30	25.00	-13.9	21,046	-0.07%
2022/07/19	5.1	25.05	2	25.10	25.05	3.1	21,077	0.01%
2022/07/18	5	24.90	7.4	24.96	25.05	-2.4	21,225	-0.01%
2022/07/15	6.2	24.83	0	0.00	24.70	6.2	21,225	0.03%
2022/07/14	4	25.13	0	0.00	25.20	4	21,294	0.02%
2022/07/13	9	25.04	20.7	25.01	25.30	-11.7	21,346	-0.06%
2022/07/12	14.6	24.58	6	24.63	24.50	8.6	21,402	0.04%
2022/07/11	6.8	25.32	5	25.55	25.30	1.8	21,405	0.01%
2022/07/07	16	25.33	16	25.68	25.55	0	21,745	0.00%
2022/07/06	13.8	25.81	0.1	25.70	25.60	13.6	21,680	0.06%
2022/07/05	1.1	25.91	10	26.15	25.95	-8.9	21,855	-0.04%
2022/07/04	2	25.90	11	25.97	25.90	-9	21,929	-0.04%
2022/07/01	34.2	25.73	6	25.80	25.80	28.2	22,193	0.13%
2022/06/30	12.6	26.15	10	26.19	26.20	2.6	22,426	0.01%
2022/06/29	7	26.24	0	26.45	26.35	7	22,269	0.03%
2022/06/28	5	26.35	5	26.60	26.45	0	22,321	0.00%
2022/06/27	2	26.50	0	0.00	26.45	2	22,337	0.01%
2022/06/24	5	26.45	5	26.50	26.40	0	22,154	0.00%
2022/06/23	13	26.13	15	26.53	26.25	-2	21,934	-0.01%
2022/06/22	0	26.20	12	26.43	26.30	-12	21,769	-0.06%
2022/06/21	1	26.45	102.9	26.36	26.40	-101.9	21,655	-0.47%	大賣/鉅額交易
2022/06/20	3	25.68	35.4	26.18	25.80	-32.4	21,249	-0.15%
2022/06/17	65.3	26.03	2.1	26.02	25.85	63.2	20,924	0.30%
2022/06/16	54.1	26.54	1	26.70	26.40	53.1	20,568	0.26%
2022/06/15	11.2	26.49	0	0.00	26.40	11.2	20,682	0.05%
2022/06/14	6	26.44	3	26.52	26.50	3	20,708	0.01%
2022/06/13	13	25.85	5	26.30	26.20	8	20,681	0.04%
2022/06/10	22.4	26.27	0	0.00	26.20	22.4	20,562	0.11%
2022/06/09	5	26.40	0	0.00	26.40	5	20,562	0.02%
2022/06/07	0	0.00	37	26.35	26.45	-37	20,624	-0.18%
2022/06/06	10.2	26.21	1	26.10	26.35	9.2	20,684	0.04%
2022/06/02	1.3	26.38	2.2	26.35	26.40	-0.9	20,909	0.00%
2022/06/01	17.3	26.98	0.2	26.75	26.50	17.2	21,246	0.08%
2022/05/31	4.3	26.58	10	27.35	27.35	-5.7	20,960	-0.03%
2022/05/30	3	26.77	12.3	26.70	26.95	-9.3	19,744	-0.05%
2022/05/27	1	26.55	0	0.00	26.55	1	19,459	0.01%
2022/05/26	2.3	26.32	10	26.50	26.25	-7.7	19,429	-0.04%
2022/05/25	34.1	26.32	22	26.41	26.35	12.1	19,678	0.06%
2022/05/24	4.2	26.55	1	26.40	26.50	3.2	19,804	0.02%
2022/05/23	0.8	26.40	0.1	26.40	26.25	0.7	19,567	0.00%
2022/05/20	3.2	25.93	13	26.02	26.20	-9.8	19,291	-0.05%
2022/05/19	2.6	25.77	1	25.90	25.80	1.6	19,053	0.01%
2022/05/18	1.5	25.88	12	26.01	26.35	-10.6	18,812	-0.06%
2022/05/17	4.7	25.55	3	25.63	25.50	1.7	18,588	0.01%
2022/05/16	12.1	25.59	7	25.77	25.70	5.1	18,547	0.03%
2022/05/13	3.1	25.65	8.3	25.67	25.60	-5.2	18,389	-0.03%
2022/05/12	24.5	25.65	9	25.60	25.50	15.5	18,420	0.08%
2022/05/11	0	26.35	0.3	26.45	26.35	-0.3	18,171	0.00%
2022/05/10	1.2	25.76	121.1	26.02	26.35	-119.9	18,077	-0.66%	大賣/鉅額交易
2022/05/09	17.9	26.21	3	26.18	26.10	14.9	18,003	0.08%
2022/05/06	9.5	26.73	7	26.84	26.85	2.5	18,006	0.01%
2022/05/05	9.5	27.18	49	27.25	27.10	-39.5	18,118	-0.22%
2022/05/04	3	27.42	0	27.50	27.40	3	18,084	0.02%
2022/05/03	9	27.54	12	27.63	27.50	-3	18,343	-0.02%
2022/04/29	1	27.90	1	27.80	27.80	0	18,470	0.00%
2022/04/28	6.7	27.49	2	27.30	27.60	4.7	18,634	0.02%
2022/04/27	2.1	27.68	6	27.81	27.65	-3.9	18,543	-0.02%
2022/04/26	15.2	27.97	13	27.99	28.00	2.2	18,531	0.01%
2022/04/25	16	27.55	3	27.47	27.60	13	18,432	0.07%
2022/04/22	6	27.54	0.2	28.00	27.95	5.8	18,353	0.03%
2022/04/21	2.2	27.67	10	27.70	27.70	-7.8	18,387	-0.04%
2022/04/20	17.3	27.75	14	27.66	28.10	3.2	18,500	0.02%
2022/04/19	5.2	27.84	0	0.00	27.75	5.2	18,465	0.03%
2022/04/18	41	27.67	25	27.56	27.80	16	18,595	0.09%
2022/04/15	6	28.50	7	28.29	28.40	-1	18,348	-0.01%
2022/04/14	17	28.96	72	28.84	28.60	-55	18,334	-0.30%
2022/04/13	104	29.59	112.1	29.54	29.55	-8.1	18,102	-0.04%	大買/大賣/
2022/04/12	16.1	29.56	8.1	29.47	29.60	8	17,969	0.04%
2022/04/11	2.2	29.61	21.2	29.74	29.65	-18.9	17,812	-0.11%
2022/04/08	10	29.30	40	29.34	29.50	-30	17,646	-0.17%
2022/04/07	50.8	29.56	27.2	29.52	29.10	23.6	17,519	0.13%
2022/04/06	3.1	29.18	31.4	29.42	29.75	-28.3	17,130	-0.17%
2022/04/01	14	28.41	0.6	28.48	28.50	13.4	16,701	0.08%
2022/03/31	5.1	28.20	29.3	28.42	28.45	-24.2	16,554	-0.15%
2022/03/30	10	28.00	2	27.90	28.00	8	16,221	0.05%
2022/03/29	11	27.63	3.3	27.66	27.65	7.7	15,994	0.05%
2022/03/28	21.5	27.68	16.1	27.64	27.80	5.3	15,957	0.03%
2022/03/25	0	0.00	12.3	27.70	27.75	-12.3	15,883	-0.08%
2022/03/24	2.1	27.55	0.8	27.45	27.60	1.3	15,791	0.01%
2022/03/23	6	27.32	8.1	27.40	27.50	-2.1	15,821	-0.01%
2022/03/22	4.2	26.87	14	27.02	27.20	-9.8	15,653	-0.06%
2022/03/21	38	27.17	8.7	27.01	27.00	29.4	15,565	0.19%
2022/03/18	5.1	26.83	7	26.86	27.00	-1.9	15,517	-0.01%
2022/03/17	9.1	26.50	29.6	26.58	26.55	-20.5	15,079	-0.14%
2022/03/16	0	0.00	7	26.11	26.30	-7	14,874	-0.05%
2022/03/15	53.2	25.84	0.3	25.90	25.90	52.9	14,711	0.36%
2022/03/14	1	25.75	1	25.75	25.95	0	14,695	0.00%
2022/03/11	14.5	25.58	6	25.58	25.60	8.5	14,709	0.06%
2022/03/10	1	25.50	34	25.66	25.75	-33	14,721	-0.22%
2022/03/09	6	25.20	20	25.10	25.10	-14	14,629	-0.10%
2022/03/08	67.4	25.15	7	25.07	25.05	60.4	14,503	0.42%
2022/03/07	33.1	25.35	26	25.33	25.50	7.1	14,280	0.05%
2022/03/04	9.2	25.97	15	25.86	26.00	-5.9	14,549	-0.04%
2022/03/03	12	26.20	17	26.21	26.25	-5	14,587	-0.03%
2022/03/02	21	26.08	10	26.15	26.25	11	14,666	0.08%
2022/03/01	6	26.08	71.2	26.02	26.10	-65.2	14,606	-0.45%
2022/02/25	48.6	25.48	33	25.45	25.70	15.6	14,418	0.11%
2022/02/24	39.2	25.82	40	25.82	25.85	-0.8	13,978	-0.01%
2022/02/23	1	26.10	10	26.20	26.25	-9	13,716	-0.07%
2022/02/22	20.1	26.06	6	26.03	26.20	14.1	13,725	0.10%
2022/02/21	11.5	26.27	0	0.00	26.35	11.5	13,701	0.08%
2022/02/18	10	26.40	2.1	26.45	26.35	7.9	13,812	0.06%
2022/02/17	0	0.00	32	26.50	26.60	-32	13,849	-0.23%
2022/02/16	4.1	26.39	1.1	26.40	26.35	2.9	13,860	0.02%
2022/02/15	2.2	26.30	0	26.45	26.20	2.2	13,890	0.02%
2022/02/14	50.8	26.22	19	26.12	26.40	31.8	13,880	0.23%
2022/02/11	1.2	26.46	31	26.55	26.55	-29.8	13,718	-0.22%
2022/02/10	5.2	26.41	0	0.00	26.60	5.2	13,790	0.04%
2022/02/09	16.1	26.38	75	26.40	26.55	-58.9	13,764	-0.43%
2022/02/08	41.4	26.00	116.3	26.19	26.20	-74.9	13,636	-0.55%	大賣/
2022/02/07	7.2	25.47	51	25.53	25.75	-43.8	13,397	-0.33%
2022/01/26	16.1	25.09	9	25.05	25.15	7.1	13,050	0.05%
2022/01/25	109.1	24.75	485	24.83	25.10	-376	13,017	-2.89%	大買/大賣/鉅額交易
2022/01/24	17.1	24.88	15.5	24.90	25.15	1.7	12,765	0.01%
2022/01/21	8.1	25.06	35.2	25.12	25.20	-27.2	12,770	-0.21%
2022/01/20	3	25.27	38.6	25.42	25.50	-35.6	12,567	-0.28%
2022/01/19	7.3	25.25	4	25.30	25.35	3.3	12,445	0.03%
2022/01/18	2.1	25.23	37.6	25.36	25.35	-35.5	12,468	-0.28%
2022/01/17	16.1	25.32	1.3	25.35	25.35	14.9	12,371	0.12%
2022/01/14	35.1	25.47	8.1	25.56	25.50	27	12,245	0.22%
2022/01/13	14	25.67	8.6	25.66	25.80	5.4	12,173	0.04%
2022/01/12	13	25.41	36	25.53	25.55	-23	11,969	-0.19%
2022/01/11	10.2	25.27	3	25.17	25.45	7.2	11,936	0.06%
2022/01/10	5.2	24.94	4.2	25.00	25.10	1	11,772	0.01%
2022/01/07	6	24.95	41.1	24.98	25.00	-35.1	11,806	-0.30%
2022/01/06	6	24.65	28.8	24.68	24.80	-22.8	11,623	-0.20%
2022/01/05	0.2	24.55	1	24.60	24.65	-0.8	11,484	-0.01%
2022/01/04	2	24.45	3.1	24.45	24.50	-1.1	11,607	-0.01%
2022/01/03	99.2	24.62	1	24.75	24.40	98.2	11,606	0.85%
2021/12/30	22	24.53	0	0.00	24.50	22	11,545	0.19%
2021/12/29	2	24.48	10.1	24.55	24.55	-8.1	11,615	-0.07%
2021/12/28	2.1	24.32	0	0.00	24.35	2.1	11,614	0.02%
2021/12/27	5	24.24	10	24.20	24.25	-5	11,573	-0.04%
2021/12/24	4.1	24.14	5	24.20	24.20	-1	11,784	-0.01%
2021/12/23	0.4	24.15	2	24.10	24.15	-1.6	11,908	-0.01%
2021/12/22	13	24.05	0	24.10	24.10	13	12,045	0.11%
2021/12/21	1	24.10	4	24.09	24.10	-3	12,066	-0.02%
2021/12/20	7	23.95	0.3	24.15	23.95	6.7	12,072	0.06%
2021/12/17	0	0.00	2	24.10	24.15	-2	12,008	-0.02%
2021/12/16	2.1	23.88	5	23.94	23.95	-2.9	11,898	-0.02%
2021/12/15	4.1	23.89	2	23.93	23.90	2.1	12,243	0.02%
2021/12/14	9.1	23.88	0	0.00	23.90	9.1	12,569	0.07%
2021/12/13	6.2	24.18	32	24.17	24.10	-25.8	12,520	-0.21%
2021/12/10	10	24.10	5	24.08	24.10	5	12,483	0.04%
2021/12/09	13	24.00	0	24.00	24.00	13	12,461	0.10%
2021/12/07	1	23.70	8	23.88	24.00	-7	12,364	-0.06%
2021/12/06	58.1	23.68	3.1	23.79	23.80	55	12,355	0.44%
2021/12/03	4.2	23.69	1	23.70	23.75	3.2	12,455	0.03%
2021/12/02	51	23.45	5	23.55	23.70	46	12,452	0.37%
2021/12/01	300.3	23.32	0	0.00	23.60	300.3	12,410	2.42%	大買/鉅額交易
2021/11/30	4	23.24	4	23.26	23.10	0	12,353	0.00%
2021/11/29	5.4	23.26	10	23.25	23.30	-4.7	11,718	-0.04%
2021/11/26	19.2	23.55	483	23.50	23.50	-463.9	11,677	-3.97%	大賣/鉅額交易
2021/11/25	9	23.71	1.6	23.72	23.80	7.4	11,846	0.06%
2021/11/24	1	23.75	7.1	23.83	23.70	-6.1	11,964	-0.05%
2021/11/23	7	23.56	1	23.60	23.60	6	12,109	0.05%
2021/11/22	18	23.73	1	23.70	23.70	17	12,531	0.14%
2021/11/19	5	23.80	2	23.77	23.75	3	12,989	0.02%
2021/11/18	1	23.90	14	23.99	24.00	-13	13,360	-0.10%
2021/11/17	30	23.65	22.2	23.73	23.85	7.8	13,323	0.06%
2021/11/16	2	23.50	6	23.54	23.60	-4	13,402	-0.03%
2021/11/15	27	23.44	0.4	23.45	23.50	26.7	13,513	0.20%
2021/11/12	0	0.00	2.3	23.24	23.40	-2.3	13,464	-0.02%
2021/11/11	0	23.10	6	23.13	23.15	-6	13,651	-0.04%
2021/11/10	0	0.00	5	23.02	23.10	-5	13,777	-0.04%
2021/11/09	0	0.00	3.1	23.03	23.05	-3.1	13,822	-0.02%
2021/11/08	0	0.00	38.6	23.00	23.00	-38.6	13,749	-0.28%
2021/11/05	1.8	22.97	3	23.00	23.00	-1.2	13,791	-0.01%
2021/11/04	0	0.00	4	22.90	22.95	-4	13,743	-0.03%
2021/11/03	0.2	22.90	0	0.00	22.95	0.2	13,836	0.00%
2021/11/02	1	22.85	0.1	22.90	22.95	0.9	13,927	0.01%
2021/11/01	1	22.90	0.2	22.90	22.85	0.8	13,985	0.01%
2021/10/29	12	22.80	4	22.80	22.90	8	13,998	0.06%
2021/10/28	0	0.00	2	22.90	22.90	-2	13,916	-0.01%
2021/10/27	7.2	22.89	1.8	22.89	22.90	5.4	13,939	0.04%
2021/10/26	0	0.00	8.1	22.91	22.90	-8.1	14,081	-0.06%
2021/10/25	2.8	22.76	0	0.00	22.80	2.8	13,961	0.02%
2021/10/21	1	22.85	1	22.80	22.80	0	14,115	0.00%
2021/10/20	3.3	22.72	0	0.00	22.80	3.3	14,108	0.02%
2021/10/19	0.8	22.80	13.3	22.78	22.80	-12.5	14,230	-0.09%
2021/10/18	149	22.69	39	22.65	22.70	110	14,205	0.77%	大買/鉅額交易
2021/10/15	321	22.60	1	22.40	22.60	320	14,220	2.25%	大買/鉅額交易
2021/10/13	1.1	22.41	1.3	22.47	22.45	-0.2	14,276	0.00%
2021/10/12	8	22.29	1	22.35	22.50	7	14,367	0.05%
2021/10/08	3.1	22.41	2.1	22.41	22.40	1	14,207	0.01%
2021/10/07	2	22.50	9.5	22.56	22.55	-7.5	14,274	-0.05%
2021/10/06	1	22.40	6	22.35	22.40	-5	14,279	-0.04%
2021/10/05	0	0.00	3.3	22.38	22.35	-3.3	14,240	-0.02%
2021/10/04	17.5	22.33	6.4	22.38	22.45	11.1	14,218	0.08%
2021/10/01	9	22.33	7	22.31	22.40	2	14,208	0.01%
2021/09/30	1	22.40	3	22.53	22.55	-2	14,047	-0.01%
2021/09/29	13.4	22.44	5	22.45	22.55	8.3	13,960	0.06%
2021/09/28	5	22.55	0	22.60	22.55	5	13,853	0.04%
2021/09/27	2.2	22.60	0	0.00	22.60	2.2	13,842	0.02%
2021/09/24	2	22.50	5	22.55	22.60	-3	13,838	-0.02%
2021/09/23	10	22.44	0	22.60	22.50	10	13,891	0.07%
2021/09/22	11	22.22	9	22.24	22.25	2	13,936	0.01%
2021/09/17	2.9	22.58	5	22.75	22.50	-2.1	13,614	-0.02%
2021/09/16	25	22.70	1	22.65	22.75	24	13,269	0.18%
2021/09/15	1	22.60	11	22.70	22.65	-10	13,272	-0.08%
2021/09/14	0	0.00	27.2	22.63	22.70	-27.2	13,385	-0.20%
2021/09/13	0.2	22.57	0	0.00	22.60	0.2	13,394	0.00%
2021/09/10	1	22.45	0	0.00	22.50	1	13,508	0.01%
2021/09/09	3.1	22.39	0.2	22.50	22.35	2.9	13,836	0.02%
2021/09/08	1.1	22.40	2	22.40	22.55	-1	13,836	-0.01%
2021/09/07	8	22.53	0	0.00	22.55	8	13,793	0.06%
2021/09/06	22.1	22.65	0	0.00	22.65	22.1	13,824	0.16%
2021/09/03	1.2	22.62	0	0.00	22.80	1.2	13,838	0.01%
2021/09/02	8.3	22.63	45	22.53	22.60	-36.8	13,843	-0.27%
2021/09/01	4.4	22.76	0	0.00	22.85	4.4	13,752	0.03%
2021/08/31	13.9	22.63	0	0.00	22.90	13.9	13,706	0.10%
2021/08/30	2	22.60	7.2	22.70	22.80	-5.2	13,469	-0.04%
2021/08/27	2	22.23	48	22.26	22.45	-46	13,317	-0.35%
2021/08/26	18.8	21.97	3	22.00	22.10	15.8	13,130	0.12%
2021/08/25	18.4	23.05	0.9	23.10	23.05	17.5	12,765	0.14%
2021/08/24	19	23.06	89.9	23.07	23.10	-70.9	12,247	-0.58%
2021/08/23	34	23.04	47	23.01	23.05	-13	11,894	-0.11%
2021/08/20	15.5	23.02	27.2	23.04	23.00	-11.7	11,824	-0.10%
2021/08/19	16.2	23.04	6	23.01	23.00	10.2	12,066	0.08%
2021/08/18	0	0.00	32	23.10	23.15	-32	11,913	-0.27%
2021/08/17	6	23.01	6.7	23.04	23.15	-0.7	11,877	-0.01%
2021/08/16	1	23.00	3	22.97	23.00	-2	11,648	-0.02%
2021/08/13	3	23.02	1	23.05	23.10	2	11,574	0.02%
2021/08/12	0	0.00	3	23.02	23.10	-3	11,601	-0.03%
2021/08/11	0	0.00	3	23.03	23.10	-3	11,655	-0.03%
2021/08/10	3	22.95	30.3	22.98	23.00	-27.3	11,701	-0.23%
2021/08/09	0	23.00	27	22.98	23.05	-27	12,092	-0.22%
2021/08/06	1	22.95	5.1	23.06	23.00	-4.1	12,215	-0.03%
2021/08/05	3.1	23.03	15.3	23.02	23.10	-12.3	12,567	-0.10%
2021/08/04	0	0.00	35	22.96	23.00	-35	13,387	-0.26%
2021/08/02	2	22.80	3	22.87	22.95	-1	13,711	-0.01%
2021/07/30	6	22.81	3.8	22.86	22.75	2.2	13,755	0.02%
2021/07/29	6	22.78	3	22.85	22.90	3	13,733	0.02%
2021/07/28	0.1	22.75	0.1	22.75	22.80	0	13,804	0.00%
2021/07/27	0	0.00	1	22.90	22.90	-1	14,110	-0.01%
2021/07/26	28.4	22.85	0	22.90	22.85	28.4	14,583	0.19%
2021/07/23	2	23.00	25.2	23.00	23.00	-23.2	14,578	-0.16%
2021/07/22	21	22.90	9	22.91	22.95	12	14,534	0.08%
2021/07/21	3.3	22.77	0.3	22.85	22.85	3	14,517	0.02%
2021/07/20	5.5	22.78	0	22.85	22.75	5.5	14,656	0.04%
2021/07/19	0	0.00	24	22.94	23.00	-24	14,673	-0.16%
2021/07/16	5	22.85	39	22.86	22.95	-34	14,780	-0.23%
2021/07/15	0.7	22.90	16.2	22.85	22.85	-15.5	14,887	-0.10%
2021/07/14	30.4	22.80	23.7	22.86	22.90	6.7	14,975	0.04%
2021/07/13	0.1	22.75	3	22.80	22.80	-2.9	15,143	-0.02%
2021/07/12	15.1	22.70	1.1	22.79	22.70	14	15,188	0.09%
2021/07/09	4	22.53	25	22.55	22.65	-21	15,270	-0.14%
2021/07/08	1.1	22.50	2	22.58	22.55	-0.9	15,284	-0.01%
2021/07/07	6	22.50	2.7	22.47	22.50	3.3	15,334	0.02%
2021/07/06	2	22.55	20	22.60	22.60	-18	15,402	-0.12%
2021/07/05	3.9	22.52	7.2	22.53	22.60	-3.3	15,468	-0.02%
2021/07/02	3	22.50	1	22.50	22.45	2	15,504	0.01%
2021/07/01	13	22.57	0.5	22.60	22.50	12.5	15,588	0.08%
2021/06/30	0.4	22.60	18	22.66	22.70	-17.6	15,659	-0.11%
2021/06/29	7.1	22.55	23	22.60	22.55	-15.9	15,697	-0.10%
2021/06/28	8	22.60	45.3	22.56	22.60	-37.3	15,821	-0.24%
2021/06/25	2	22.50	12	22.46	22.45	-10	15,888	-0.06%
2021/06/24	2.1	22.40	2.9	22.38	22.35	-0.9	16,016	-0.01%
2021/06/23	1	22.30	14.2	22.42	22.40	-13.2	16,136	-0.08%
2021/06/22	29.1	22.30	11	22.35	22.25	18.1	16,061	0.11%
2021/06/21	1.1	22.10	248	22.11	22.35	-246.9	16,091	-1.53%	大賣/鉅額交易
2021/06/18	5	22.30	1.4	22.30	22.10	3.6	16,007	0.02%
2021/06/17	0.2	22.25	0	0.00	22.30	0.2	15,716	0.00%
2021/06/16	4	22.18	4.2	22.24	22.30	-0.2	16,117	0.00%
2021/06/15	0.5	22.25	1	22.30	22.30	-0.5	16,149	0.00%
2021/06/11	0.3	22.15	0	0.00	22.20	0.3	16,403	0.00%
2021/06/10	6	22.08	0	22.15	22.10	6	16,643	0.04%
2021/06/09	1.5	22.08	4	22.10	22.10	-2.5	16,750	-0.01%
2021/06/08	0	0.00	2	22.15	22.15	-2	16,868	-0.01%
2021/06/07	6	22.10	11	22.14	22.10	-5	17,111	-0.03%
2021/06/04	0	0.00	0	22.25	22.25	0	17,260	0.00%
2021/06/03	2	22.23	3.1	22.35	22.25	-1.1	17,736	-0.01%
2021/06/02	5.3	22.24	14	22.26	22.30	-8.7	17,919	-0.05%
2021/06/01	1.2	22.16	2.6	22.12	22.20	-1.4	17,974	-0.01%
2021/05/31	0	0.00	5	22.03	22.00	-5	18,220	-0.03%
2021/05/28	4	21.75	9.1	21.84	21.85	-5.1	18,356	-0.03%
2021/05/26	10	21.80	11.1	21.84	21.80	-1.1	18,767	-0.01%
2021/05/25	224	21.60	8	21.77	21.75	216	18,950	1.14%	大買/鉅額交易
2021/05/24	3.2	21.49	27	21.49	21.50	-23.8	18,997	-0.13%
2021/05/21	0	0.00	18	21.89	21.65	-18	19,245	-0.09%
2021/05/20	4.1	21.52	0	0.00	21.55	4.1	19,338	0.02%
2021/05/18	0	0.00	35	21.58	21.65	-35	19,349	-0.18%
2021/05/17	14.2	21.15	79	21.22	21.10	-64.8	19,591	-0.33%
2021/05/14	33	21.65	31	21.66	21.70	2	19,253	0.01%
2021/05/13	15.1	21.47	34	21.37	21.45	-19	19,039	-0.10%
2021/05/12	59.4	21.48	76	22.08	21.50	-16.6	18,657	-0.09%
2021/05/11	44.1	22.53	78	22.51	22.40	-34	17,762	-0.19%
2021/05/10	0	0.00	24.5	22.75	22.80	-24.5	17,585	-0.14%
2021/05/07	7	22.44	46	22.45	22.50	-39	17,731	-0.22%
2021/05/06	7	22.32	103.3	22.36	22.35	-96.2	17,811	-0.54%	大賣/
2021/05/05	10.2	22.30	0	22.35	22.20	10.2	17,760	0.06%
2021/05/04	5.3	22.27	60	22.27	22.25	-54.7	17,799	-0.31%
2021/05/03	22.6	22.43	53.2	22.33	22.40	-30.6	17,488	-0.18%
2021/04/29	3	22.95	23	22.93	22.90	-20	17,233	-0.12%
2021/04/28	5.7	22.90	76.9	22.95	23.00	-71.2	17,252	-0.41%
2021/04/27	16	22.93	4.1	22.91	22.95	11.9	17,516	0.07%
2021/04/26	1.1	22.94	10	22.93	23.00	-8.9	17,539	-0.05%
2021/04/23	3	22.75	1.3	22.80	22.75	1.7	17,481	0.01%
2021/04/22	17.8	22.87	22.1	22.90	22.90	-4.3	17,542	-0.02%
2021/04/21	26	22.92	109	22.92	22.90	-83	17,411	-0.48%	大賣/
2021/04/20	11.1	22.86	5.1	22.87	22.90	6	17,307	0.03%
2021/04/19	65.1	22.86	10.4	22.97	23.00	54.7	17,248	0.32%
2021/04/16	12.2	22.59	1.1	22.60	22.70	11.1	17,151	0.06%
2021/04/15	5	22.43	23	22.44	22.50	-18	17,364	-0.10%
2021/04/14	19	22.23	0.1	22.25	22.25	18.9	17,322	0.11%
2021/04/13	8	22.25	23	22.20	22.25	-15	17,373	-0.09%
2021/04/12	116	22.14	4	22.15	22.15	112	17,373	0.64%	大買/鉅額交易
2021/04/09	1.1	22.10	3.2	22.08	22.10	-2.1	17,436	-0.01%
2021/04/08	5.1	22.12	0.4	22.12	22.10	4.7	17,463	0.03%
2021/04/07	0.1	22.10	27	22.12	22.20	-26.9	17,684	-0.15%
2021/04/06	3.1	22.05	2	22.05	22.10	1.1	17,678	0.01%
2021/04/01	8	22.11	0	22.20	22.05	8	17,607	0.05%
2021/03/31	1	22.20	3	22.20	22.20	-2	17,499	-0.01%
2021/03/30	26	22.10	21.1	22.20	22.25	4.9	17,349	0.03%
2021/03/29	2.2	22.15	41.7	22.18	22.20	-39.5	17,225	-0.23%
2021/03/26	1	22.05	17.1	22.05	22.05	-16.1	17,110	-0.09%
2021/03/25	2	22.03	23	22.00	22.05	-21	16,997	-0.12%
2021/03/24	11	21.85	22.1	21.92	21.90	-11.1	17,042	-0.07%
2021/03/23	18.3	21.84	5	21.90	21.85	13.3	17,006	0.08%
2021/03/22	3	21.78	11.6	21.80	21.85	-8.6	17,098	-0.05%
2021/03/19	24.3	21.66	54	21.71	21.50	-29.7	17,165	-0.17%
2021/03/18	21	21.95	10.4	22.00	21.95	10.6	16,788	0.06%
2021/03/17	44.6	21.95	6.6	22.02	21.90	38.1	16,831	0.23%
2021/03/16	0.6	22.10	40	22.05	22.15	-39.4	16,770	-0.24%
2021/03/15	10	21.86	57	21.87	21.95	-47	17,043	-0.28%
2021/03/12	55.1	21.44	31	21.50	21.75	24.1	17,330	0.14%
2021/03/11	5	21.67	59	21.64	21.60	-54	17,493	-0.31%
2021/03/10	4.9	21.52	6.2	21.58	21.60	-1.4	17,361	-0.01%
2021/03/09	52.9	21.50	35.1	21.48	21.50	17.8	17,252	0.10%
2021/03/08	9.1	21.13	4.5	21.20	21.10	4.5	16,883	0.03%
2021/03/05	11	21.00	5.1	21.05	21.10	5.9	16,766	0.04%
2021/03/04	6	21.09	2	21.10	21.05	4	17,400	0.02%
2021/03/03	36	21.29	4	21.28	21.25	32	17,280	0.19%
2021/03/02	5	21.22	9	21.27	21.15	-4	17,097	-0.02%
2021/02/26	31.3	21.05	7.1	21.12	20.85	24.2	16,741	0.14%
2021/02/25	0	0.00	74.1	21.25	21.35	-74.1	16,235	-0.46%
2021/02/24	13	21.21	16.1	21.18	21.10	-3.1	16,143	-0.02%
2021/02/23	1	21.10	28.6	21.02	21.10	-27.6	16,111	-0.17%
2021/02/22	15	20.89	3	20.92	20.80	12	15,976	0.08%
2021/02/19	31	20.84	2.1	20.85	20.90	28.9	16,074	0.18%
2021/02/18	29	20.89	59.5	20.84	20.85	-30.5	16,145	-0.19%
2021/02/17	38.1	20.74	15	20.75	20.80	23.1	16,250	0.14%
2021/02/05	39	20.51	31.2	20.46	20.60	7.8	15,959	0.05%
2021/02/04	16	20.40	3	20.40	20.40	13	16,049	0.08%
2021/02/03	35.5	20.45	3.1	20.47	20.40	32.4	16,418	0.20%
2021/02/02	32	20.44	0	0.00	20.40	32	16,717	0.19%
2021/02/01	34	20.37	22.1	20.40	20.30	11.9	16,805	0.07%
2021/01/29	39	20.28	4	20.20	20.20	35	16,838	0.21%
2021/01/28	27	20.37	0	0.00	20.35	27	16,605	0.16%
2021/01/26	10	20.52	2	20.50	20.45	8	16,490	0.05%
2021/01/25	1	20.65	57.5	20.60	20.70	-56.5	16,461	-0.34%
2021/01/22	5.2	20.43	1	20.40	20.40	4.2	16,638	0.03%
2021/01/21	21	20.55	1	20.60	20.50	20	16,522	0.12%
2021/01/20	30.1	20.68	14.2	20.59	20.50	15.9	16,491	0.10%
2021/01/19	3	20.93	2	20.90	20.90	1	16,147	0.01%
2021/01/18	7	20.89	1	20.85	20.95	6	16,144	0.04%
2021/01/15	12	21.20	10	21.28	21.05	2	16,036	0.01%
2021/01/14	15.8	21.26	32.2	21.28	21.30	-16.4	16,029	-0.10%
2021/01/13	6	21.30	3.1	21.30	21.25	2.9	16,070	0.02%
2021/01/12	30	21.27	4	21.26	21.30	26	16,086	0.16%
2021/01/11	3	21.38	34.2	21.44	21.50	-31.2	16,130	-0.19%
2021/01/08	4	21.30	111.5	21.36	21.50	-107.5	16,091	-0.67%	大賣/鉅額交易
2021/01/07	3.2	21.18	0	0.00	21.25	3.2	15,881	0.02%
2021/01/06	115.4	21.10	11	21.05	21.00	104.4	15,806	0.66%	大買/鉅額交易
2021/01/05	11	21.10	9	21.22	21.25	2	15,685	0.01%
2021/01/04	9	21.18	3	21.22	21.10	6	15,707	0.04%
2020/12/31	1	21.30	2.2	21.35	21.35	-1.2	15,600	-0.01%
2020/12/30	15	21.27	6	21.20	21.35	9	15,531	0.06%
2020/12/29	0	0.00	16.5	20.83	20.90	-16.5	15,347	-0.11%
2020/12/28	28.1	20.75	57	20.78	20.80	-28.9	15,271	-0.19%
2020/12/25	7	20.77	5.5	20.79	20.80	1.5	15,315	0.01%
2020/12/24	18	20.70	1	20.75	20.70	17	15,388	0.11%
2020/12/23	18	20.69	0	0.00	20.70	18	15,549	0.12%
2020/12/22	8	20.74	41	20.80	20.70	-33	15,733	-0.21%
2020/12/21	10.4	20.78	0	0.00	20.80	10.4	16,113	0.06%
2020/12/18	11.1	20.69	0	0.00	20.75	11.1	16,333	0.07%
2020/12/17	8	20.70	0.6	20.75	20.70	7.4	16,399	0.05%
2020/12/16	2	20.70	53.8	20.75	20.75	-51.8	16,431	-0.32%
2020/12/15	14.5	20.56	10	20.55	20.60	4.5	16,446	0.03%
2020/12/14	7	20.74	0	0.00	20.65	7	16,425	0.04%
2020/12/11	20.6	20.74	2	20.80	20.85	18.6	16,384	0.11%
2020/12/10	62.2	20.61	30	20.50	20.60	32.2	16,209	0.20%
2020/12/09	62	20.52	77.1	20.50	20.60	-15.1	15,936	-0.09%
2020/12/08	33.3	20.86	21	20.85	20.85	12.3	15,427	0.08%
2020/12/07	32.1	21.19	4	21.28	21.30	28.1	15,022	0.19%
2020/12/04	10.3	21.33	0	0.00	21.35	10.3	14,919	0.07%
2020/12/03	15	21.21	13	21.24	21.25	2	14,870	0.01%
2020/12/02	8	21.23	0	0.00	21.35	8	14,919	0.05%
2020/12/01	9	21.28	4	21.25	21.40	5	15,101	0.03%
2020/11/30	18	21.28	1	21.35	21.30	17	15,230	0.11%
2020/11/27	6.3	21.41	1.1	21.36	21.40	5.2	14,897	0.04%
2020/11/26	22	21.40	7	21.41	21.50	15	14,990	0.10%
2020/11/25	4.2	21.52	0	0.00	21.50	4.2	15,331	0.03%
2020/11/24	7	21.50	0	0.00	21.50	7	15,346	0.05%
2020/11/23	0	0.00	7.1	21.51	21.60	-7.1	15,409	-0.05%
2020/11/20	10	21.63	0	21.65	21.60	10	15,382	0.06%
2020/11/19	32	21.63	3	21.72	21.70	29	15,365	0.19%
2020/11/18	4	21.69	6.5	21.73	21.80	-2.5	15,276	-0.02%
2020/11/17	1	21.55	35	21.62	21.65	-34	15,116	-0.22%
2020/11/16	2	21.50	55	21.55	21.65	-53	15,413	-0.34%
2020/11/13	11	21.30	22	21.28	21.50	-11	15,386	-0.07%
2020/11/12	2.1	21.35	6	21.43	21.40	-3.9	15,490	-0.03%
2020/11/11	0	0.00	4.1	21.61	21.75	-4.1	15,461	-0.03%
2020/11/10	27	21.38	37	21.34	21.45	-10	15,358	-0.07%
2020/11/09	5	20.95	4.2	21.11	21.05	0.8	15,268	0.01%
2020/11/06	1.6	20.78	11.2	20.78	20.90	-9.5	15,375	-0.06%
2020/11/05	1	20.70	0	0.00	20.80	1	15,553	0.01%
2020/11/04	5	20.47	2	20.50	20.50	3	15,732	0.02%
2020/11/03	0	0.00	3	20.50	20.60	-3	17,096	-0.02%
2020/11/02	4	20.13	1	20.26	20.45	3	17,755	0.02%
2020/10/30	7	20.09	3	20.10	20.05	4	18,137	0.02%
2020/10/29	7	20.19	0	0.00	20.15	7	18,163	0.04%
2020/10/28	5	20.22	0.5	20.40	20.30	4.5	18,424	0.02%
2020/10/27	7.3	20.30	0.1	20.45	20.40	7.3	18,600	0.04%
2020/10/26	6	20.31	0	0.00	20.40	6	19,031	0.03%
2020/10/23	9	20.27	0	0.00	20.30	9	19,443	0.05%
2020/10/22	3	20.22	0	0.00	20.40	3	19,734	0.02%
2020/10/21	2.2	20.21	0	0.00	20.20	2.2	19,868	0.01%
2020/10/20	4	20.26	10	20.25	20.25	-6	19,924	-0.03%
2020/10/19	7	20.38	5.6	20.32	20.35	1.4	19,994	0.01%
2020/10/16	4	20.40	7	20.40	20.30	-3	20,192	-0.02%
2020/10/15	9	20.48	0	0.00	20.45	9	20,375	0.04%
2020/10/14	3	20.60	0	0.00	20.60	3	20,450	0.01%
2020/10/13	5	20.62	0	0.00	20.65	5	20,613	0.02%
2020/10/12	15	20.70	6	20.70	20.75	9	20,746	0.04%
2020/10/08	17	20.71	0	0.00	20.80	17	20,795	0.08%
2020/10/07	26	20.76	1	20.70	20.70	25	20,850	0.12%
2020/10/06	13	20.79	2	20.83	20.85	11	21,024	0.05%
2020/10/05	1.3	20.63	5	20.60	20.65	-3.7	21,185	-0.02%
2020/09/30	1	20.55	6	20.61	20.55	-5	21,281	-0.02%
2020/09/29	3	20.62	10	20.65	20.60	-7	21,381	-0.03%
2020/09/28	3	20.45	3.6	20.40	20.60	-0.6	21,493	0.00%
2020/09/25	4.2	20.14	4	20.10	20.15	0.2	21,576	0.00%
2020/09/24	67.4	19.97	21	19.95	19.90	46.4	21,593	0.21%
2020/09/23	31.4	20.25	42	20.35	20.20	-10.6	21,306	-0.05%
2020/09/22	28	20.50	15	20.51	20.45	13	21,229	0.06%
2020/09/21	8	20.74	0	0.00	20.70	8	21,153	0.04%
2020/09/18	10	20.85	0.3	21.00	20.90	9.7	21,191	0.05%
2020/09/17	5	20.95	0	0.00	20.85	5	21,134	0.02%
2020/09/16	9.2	20.97	0.2	21.10	21.05	9	21,189	0.04%
2020/09/15	2	20.93	5.6	20.97	21.00	-3.6	21,158	-0.02%
2020/09/14	15.2	20.85	2	20.90	20.90	13.2	21,452	0.06%
2020/09/11	6.2	20.80	36	20.80	20.90	-29.8	21,704	-0.14%
2020/09/10	4	20.79	17	20.86	20.90	-13	21,867	-0.06%
2020/09/09	9	20.72	0	0.00	20.90	9	22,015	0.04%
2020/09/08	10	20.82	13	20.88	20.95	-3	22,113	-0.01%
2020/09/07	5	20.72	3	20.85	20.85	2	22,380	0.01%
2020/09/04	27	20.76	13	20.70	20.70	14	22,636	0.06%
2020/09/03	9	20.88	10	20.86	20.90	-1	22,626	0.00%
2020/09/02	28.6	20.92	10	21.15	20.95	18.6	22,613	0.08%
2020/09/01	11.3	21.17	0	0.00	21.15	11.3	22,376	0.05%
2020/08/31	7.7	21.35	9.8	21.44	21.25	-2.1	22,326	-0.01%
2020/08/28	18.1	21.32	2	21.30	21.40	16.1	22,284	0.07%
2020/08/27	8	21.31	0	0.00	21.25	8	22,554	0.04%
2020/08/26	4	21.34	0	0.00	21.40	4	22,568	0.02%
2020/08/25	0	0.00	17	21.40	21.40	-17	22,686	-0.07%
2020/08/24	3.5	21.44	10	21.40	21.35	-6.5	23,389	-0.03%
2020/08/21	87	21.45	20.1	21.49	21.55	66.9	23,510	0.28%
2020/08/20	20	21.44	17	21.41	21.35	3	23,586	0.01%
2020/08/19	19	21.88	3	21.90	21.80	16	23,248	0.07%
2020/08/18	2	21.75	0	0.00	21.85	2	23,146	0.01%
2020/08/17	1	21.65	1.1	21.76	21.85	-0.1	23,119	0.00%
2020/08/14	15	21.69	0	0.00	21.65	15	23,106	0.06%
2020/08/13	3	21.78	6	21.89	21.85	-3	22,898	-0.01%
2020/08/12	25	21.80	0.1	21.95	21.80	25	22,848	0.11%
2020/08/11	13	21.96	5	21.95	21.90	8	22,657	0.04%
2020/08/10	25	22.05	0	0.00	22.05	25	22,512	0.11%
2020/08/07	65.5	22.05	10	22.06	22.05	55.5	22,375	0.25%
2020/08/06	70.3	23.85	61.1	23.83	23.90	9.2	21,100	0.04%
2020/08/05	77	23.70	29	23.59	23.70	48	20,604	0.23%
2020/08/04	23	23.45	0	0.00	23.45	23	20,273	0.11%
2020/08/03	8.4	23.52	7	23.52	23.35	1.4	20,124	0.01%
2020/07/31	7	23.65	8.9	23.65	23.60	-1.9	19,865	-0.01%
2020/07/30	0	0.00	52	23.73	23.80	-52	19,824	-0.26%
2020/07/29	1	23.55	6.1	23.49	23.55	-5.1	19,509	-0.03%
2020/07/28	12	23.18	4	23.17	23.15	8	19,384	0.04%
2020/07/27	47	23.04	4	23.09	23.00	43	19,502	0.22%
2020/07/24	6	23.27	3	23.35	23.25	3	19,610	0.02%
2020/07/23	1	23.40	14	23.47	23.40	-13	19,689	-0.07%
2020/07/22	12	23.44	1	23.45	23.50	11	19,983	0.06%
2020/07/21	6	23.25	1	23.30	23.20	5	20,274	0.02%
2020/07/20	1	23.15	5	23.00	23.10	-4	20,291	-0.02%
2020/07/17	0	0.00	0	23.10	23.10	0	20,389	0.00%
2020/07/16	1	23.05	3	23.05	23.00	-2	20,541	-0.01%
2020/07/15	1.8	23.02	14	23.06	23.10	-12.2	20,460	-0.06%
2020/07/14	81	23.00	0	0.00	22.95	81	20,634	0.39%
2020/07/13	1.2	22.96	1	23.05	23.00	0.2	20,771	0.00%
2020/07/10	13	22.95	16	22.97	23.00	-3	20,880	-0.01%
2020/07/09	9	23.15	1	23.15	23.10	8	20,974	0.04%
2020/07/08	14	23.24	0.1	23.15	23.15	13.9	21,036	0.07%
2020/07/07	3	23.23	17	23.20	23.20	-14	21,085	-0.07%
2020/07/06	25	23.16	10	23.08	23.25	15	21,036	0.07%
2020/07/03	11	22.95	4	23.00	22.95	7	20,969	0.03%
2020/07/02	3	22.88	0	0.00	22.90	3	21,013	0.01%
2020/07/01	10	22.78	0	0.00	22.75	10	21,091	0.05%
2020/06/30	21	22.65	5	22.65	22.65	16	21,044	0.08%
2020/06/29	19	22.55	0	0.00	22.65	19	21,241	0.09%
2020/06/24	33	22.70	4	22.70	22.70	29	21,403	0.14%
2020/06/23	2	22.68	0	0.00	22.75	2	21,747	0.01%
2020/06/22	3	22.60	0	0.00	22.65	3	21,869	0.01%
2020/06/19	13	22.64	0	0.00	22.50	13	22,331	0.06%
2020/06/18	5	22.64	2	22.60	22.60	3	22,537	0.01%
2020/06/17	25	22.70	0	0.00	22.80	25	22,695	0.11%
2020/06/16	1	22.90	0	0.00	22.75	1	23,541	0.00%
2020/06/15	23	22.77	16	22.68	22.60	7	24,996	0.03%
2020/06/12	23	22.56	23	22.67	22.85	0	25,738	0.00%
2020/06/11	16	23.35	1	23.45	23.00	15	26,333	0.06%
2020/06/09	24	23.12	10	23.15	23.10	14	27,478	0.05%
2020/06/08	3	23.13	21	23.20	23.20	-18	28,057	-0.06%
2020/06/05	3	23.17	0	23.15	23.15	3	28,075	0.01%
2020/06/04	10	23.10	9	23.28	23.15	1	28,505	0.00%
2020/06/03	47	23.17	24	23.29	23.20	23	28,829	0.08%
2020/06/02	53	23.05	15	23.06	23.10	38	28,794	0.13%
2020/06/01	51	22.93	33	23.05	22.95	18	28,723	0.06%
2020/05/29	20	22.35	22	22.83	22.85	-2	28,679	-0.01%
2020/05/28	25.2	22.58	21	22.60	22.50	4.2	28,147	0.01%
2020/05/27	1	22.45	17	22.45	22.60	-16	28,477	-0.06%
2020/05/26	10.7	22.30	14	22.32	22.30	-3.3	28,564	-0.01%
2020/05/25	3	21.97	0	0.00	22.10	3	28,663	0.01%
2020/05/22	27	22.02	0	0.00	21.95	27	28,784	0.09%
2020/05/21	0.1	22.20	2	22.20	22.20	-1.9	28,738	-0.01%
2020/05/20	3	22.03	0	0.00	22.10	3	28,722	0.01%
2020/05/19	10	22.02	0.2	22.10	22.10	9.8	28,825	0.03%
2020/05/18	19.2	21.80	1	21.85	21.80	18.2	28,773	0.06%
2020/05/15	44	21.84	0	0.00	21.80	44	28,813	0.15%
2020/05/14	23	21.88	2	21.90	21.90	21	28,788	0.07%
2020/05/13	9	21.97	11	21.95	21.95	-2	28,675	-0.01%
2020/05/12	21	21.97	8	21.90	21.95	13	28,629	0.05%
2020/05/11	15	22.00	0	0.00	22.00	15	28,507	0.05%
2020/05/08	14	21.90	9	21.87	21.75	5	28,415	0.02%
2020/05/07	8	21.81	2.1	21.80	21.75	5.9	28,399	0.02%
2020/05/06	16	21.65	0	0.00	21.65	16	28,314	0.06%
2020/05/05	14	21.90	6	21.85	21.80	8	28,213	0.03%
2020/05/04	34.2	21.60	0	0.00	21.65	34.2	28,264	0.12%
2020/04/30	58	22.09	52	22.20	22.05	6	28,054	0.02%
2020/04/29	31	21.66	50	21.72	21.65	-19	27,876	-0.07%
2020/04/28	38	21.23	34	21.25	21.30	4	27,816	0.01%
2020/04/27	1.2	21.03	16	21.08	21.00	-14.8	28,550	-0.05%
2020/04/24	80	20.65	28	20.57	20.60	52	28,270	0.18%
2020/04/23	25	19.89	0	0.00	19.95	25	27,791	0.09%
2020/04/22	72	19.92	0	0.00	19.95	72	27,573	0.26%
2020/04/21	69	20.20	26	20.31	20.10	43	27,350	0.16%
2020/04/20	7	20.90	3	20.85	20.85	4	27,149	0.01%
2020/04/17	0	0.00	2	21.00	21.00	-2	27,172	-0.01%
2020/04/16	20	20.88	10	21.05	21.10	10	26,963	0.04%
2020/04/15	16	21.13	23	21.14	21.20	-7	26,808	-0.03%
2020/04/14	0	0.00	28	20.87	21.00	-28	26,794	-0.10%
2020/04/13	10	20.28	1	20.40	20.35	9	26,476	0.03%
2020/04/10	12	20.55	12	20.58	20.60	0	26,350	0.00%
2020/04/09	4	20.05	8	20.08	20.15	-4	26,141	-0.02%
2020/04/08	18	19.89	14	19.99	19.95	4	26,046	0.02%
2020/04/07	4	19.76	10	19.85	19.75	-6	25,842	-0.02%
2020/04/06	70.1	19.56	11	19.37	19.50	59.1	25,612	0.23%
2020/04/01	22	19.55	5	19.50	19.50	17	25,371	0.07%
2020/03/31	64	19.57	0	0.00	19.65	64	25,177	0.25%
2020/03/30	3	19.55	13	19.25	19.60	-10	24,766	-0.04%
2020/03/27	4	19.80	2	19.90	19.85	2	24,421	0.01%
2020/03/26	28.6	19.47	8	19.50	19.45	20.6	23,970	0.09%
2020/03/25	35	19.57	53	19.53	19.50	-18	23,915	-0.08%
2020/03/24	3	18.80	35	18.80	18.60	-32	23,630	-0.14%
2020/03/23	12	18.06	2	18.00	17.95	10	23,369	0.04%
2020/03/20	63	18.29	56.1	18.49	18.65	6.9	23,198	0.03%
2020/03/19	106	17.66	10	17.74	17.25	96	22,229	0.43%	大買/
2020/03/18	37	19.14	2	19.10	19.05	35	20,736	0.17%
2020/03/17	52	19.43	84	19.54	19.45	-32	19,882	-0.16%
2020/03/16	39.1	20.47	32.9	20.73	20.10	6.2	18,962	0.03%
2020/03/13	76	20.41	35	20.61	21.15	41	18,356	0.22%
2020/03/12	51	21.79	0.2	21.90	21.80	50.8	17,142	0.30%
2020/03/11	3	22.67	14.3	22.72	22.65	-11.3	16,380	-0.07%
2020/03/10	13	22.37	53.1	22.45	22.60	-40.1	16,170	-0.25%
2020/03/09	61	22.81	19	22.70	22.70	42	15,642	0.27%
2020/03/06	2	23.25	0	0.00	23.25	2	15,037	0.01%
2020/03/05	3	23.60	0	0.00	23.55	3	14,724	0.02%
2020/03/04	0	0.00	15	23.33	23.50	-15	14,668	-0.10%
2020/03/03	7	23.36	2	23.48	23.50	5	14,488	0.03%
2020/03/02	16	23.24	40	23.20	23.20	-24	14,264	-0.17%
2020/02/27	44	23.65	16	23.70	23.70	28	14,559	0.19%
2020/02/26	2	23.80	21	23.92	23.90	-19	14,324	-0.13%
2020/02/25	4	23.85	0	0.00	24.00	4	14,066	0.03%
2020/02/24	10	24.10	0	0.00	24.10	10	13,918	0.07%
2020/02/20	0	0.00	1	24.75	24.50	-1	13,714	-0.01%
2020/02/19	6	24.55	30	24.55	24.60	-24	13,555	-0.18%
2020/02/18	0	0.00	21	24.35	24.40	-21	13,428	-0.16%
2020/02/17	0	0.00	1	24.05	24.20	-1	13,343	-0.01%
2020/02/14	8	24.08	10	24.09	24.10	-2	13,343	-0.01%
2020/02/12	1.1	24.05	0	0.00	24.00	1.1	13,399	0.01%
2020/02/10	13	23.94	2	24.00	24.05	11	13,321	0.08%
2020/02/07	1	24.00	20	24.05	24.10	-19	13,408	-0.14%
2020/02/06	2	24.08	5	24.12	24.15	-3	13,448	-0.02%
2020/02/05	27	23.60	79.8	23.67	23.80	-52.8	13,457	-0.39%
2020/02/04	22	23.44	6.4	23.51	23.55	15.6	13,309	0.12%
2020/02/03	11	23.09	5	23.45	23.45	6	13,336	0.04%
2020/01/31	12	23.67	3.4	23.74	23.60	8.6	13,143	0.07%
2020/01/30	83	23.58	34	23.74	23.50	49	12,848	0.38%
2020/01/20	3.5	24.55	7	24.53	24.55	-3.5	11,839	-0.03%
2020/01/17	0	0.00	4	24.35	24.35	-4	11,632	-0.03%
2020/01/16	4	24.00	4	23.96	24.00	0	11,577	0.00%
2020/01/15	6	23.95	45	23.99	24.00	-39	11,652	-0.33%
2020/01/14	3	23.95	53	23.99	24.00	-50	11,648	-0.43%
2020/01/13	2	23.65	2.9	23.83	23.90	-0.9	11,468	-0.01%
2020/01/10	1	23.50	11	23.50	23.60	-10	11,338	-0.09%
2020/01/09	0	23.50	6.6	23.42	23.50	-6.6	11,236	-0.06%
2020/01/08	60	23.21	0	0.00	23.25	60	11,153	0.54%
2020/01/07	12	23.55	0.2	23.60	23.55	11.8	10,817	0.11%
2020/01/06	73	23.70	0	0.00	23.70	73	10,787	0.68%
2020/01/03	2	23.75	5	23.80	23.85	-3	10,770	-0.03%
2020/01/02	7	23.68	0.9	23.75	23.70	6.1	10,775	0.06%
2019/12/31	1	23.70	0	0.00	23.70	1	10,678	0.01%
2019/12/30	3	23.90	51	23.95	23.95	-48	10,638	-0.45%
2019/12/26	0	0.00	108	23.80	23.85	-108	10,649	-1.01%	大賣/鉅額交易
2019/12/25	1	23.80	0	0.00	23.85	1	10,913	0.01%
2019/12/24	4	23.83	0	0.00	23.85	4	11,117	0.04%
2019/12/23	0	0.00	1	23.85	23.95	-1	11,246	-0.01%
2019/12/20	0	0.00	50	24.00	23.90	-50	11,508	-0.43%
2019/12/19	0	23.90	5	23.95	24.00	-5	11,463	-0.04%
2019/12/18	22	23.57	25	23.80	23.90	-3	11,314	-0.03%
2019/12/17	0	0.00	132.5	23.44	23.60	-132.5	11,273	-1.18%	大賣/鉅額交易
2019/12/13	0	0.00	112	23.25	23.30	-112	11,039	-1.01%	大賣/鉅額交易
2019/12/12	0	23.10	3	23.03	23.10	-3	10,927	-0.03%
2019/12/11	1	22.95	15	22.99	22.95	-14	10,866	-0.13%
2019/12/09	3	22.92	5	22.90	23.00	-2	11,082	-0.02%
2019/12/06	3	22.87	1	22.90	22.95	2	11,363	0.02%
2019/12/05	3	22.90	0	0.00	22.90	3	11,528	0.03%
2019/12/04	5	22.91	0	23.00	23.00	5	11,564	0.04%
2019/12/03	3.8	22.97	1	23.00	23.00	2.8	11,580	0.02%
2019/12/02	1	22.85	15	22.90	22.90	-14	11,616	-0.12%
2019/11/29	50	22.90	0	0.00	22.95	50	11,612	0.43%
2019/11/27	20	23.00	10	23.00	23.00	10	11,783	0.08%
2019/11/26	50	22.75	34	22.94	23.00	16	11,788	0.14%
2019/11/25	3	22.80	2.2	22.86	22.80	0.8	10,965	0.01%
2019/11/22	0	0.00	1	22.80	22.90	-1	11,170	-0.01%
2019/11/21	13	22.70	0.3	22.80	22.65	12.7	11,226	0.11%
2019/11/20	40	22.85	12	22.90	22.90	28	11,233	0.25%
2019/11/19	1	22.75	11.1	22.79	22.90	-10.1	11,302	-0.09%
2019/11/18	1	22.60	0	0.00	22.80	1	11,331	0.01%
2019/11/14	1	22.60	13	22.60	22.60	-12	11,438	-0.10%
2019/11/13	16	22.66	0	0.00	22.60	16	11,539	0.14%
2019/11/12	2.4	22.78	10	22.75	22.80	-7.6	11,527	-0.07%
2019/11/11	6	22.68	4	22.70	22.80	2	11,606	0.02%
2019/11/07	0.9	22.80	8	22.70	22.75	-7.1	12,405	-0.06%
2019/11/06	4	22.71	5	22.85	22.75	-1	12,798	-0.01%
2019/11/05	0	0.00	13	22.65	22.75	-13	12,933	-0.10%
2019/11/04	1	22.55	17	22.64	22.70	-16	13,020	-0.12%
2019/11/01	0	0.00	15	22.42	22.50	-15	13,185	-0.11%
2019/10/31	0.9	22.35	32	22.35	22.35	-31.1	13,385	-0.23%
2019/10/30	5	22.30	1	22.30	22.35	4	13,344	0.03%
2019/10/28	2.5	22.30	10	22.30	22.30	-7.5	13,625	-0.06%
2019/10/25	0	0.00	7	22.20	22.30	-7	13,741	-0.05%
2019/10/24	0.9	22.20	0	0.00	22.20	0.9	13,792	0.01%
2019/10/23	2	22.00	0	0.00	22.00	2	13,820	0.01%
2019/10/22	0	0.00	14	22.16	22.25	-14	13,707	-0.10%
2019/10/21	0	0.00	9	22.09	22.20	-9	13,680	-0.07%
2019/10/17	1	22.15	4.2	22.14	22.10	-3.2	13,774	-0.02%
2019/10/16	11	22.06	0	0.00	22.10	11	13,738	0.08%
2019/10/15	2	22.00	0.1	22.15	22.05	2	13,859	0.01%
2019/10/14	0	0.00	21	22.00	22.05	-21	13,958	-0.15%
2019/10/09	10	21.95	1	22.00	21.85	9	13,990	0.06%
2019/10/08	0	0.00	12.4	22.00	22.10	-12.4	13,947	-0.09%
2019/10/07	2	21.93	7	22.00	21.90	-5	13,985	-0.04%
2019/10/04	13	21.92	2	21.90	22.00	11	14,101	0.08%
2019/10/03	16.1	21.82	0	22.00	21.80	16	14,166	0.11%
2019/10/02	2	22.05	32	22.05	21.95	-30	14,160	-0.21%
2019/10/01	31	21.96	5	21.97	22.05	26	14,155	0.18%
2019/09/27	4	21.83	37.1	21.95	21.80	-33.1	13,955	-0.24%
2019/09/26	20	22.01	12.1	22.00	21.95	7.9	13,866	0.06%
2019/09/25	23	21.94	0	22.15	22.10	23	13,860	0.17%
2019/09/24	11	22.13	6.1	22.15	22.15	4.9	13,610	0.04%
2019/09/23	7	22.16	57	22.15	22.20	-50	13,511	-0.37%
2019/09/20	0	0.00	0	22.50	22.40	0	13,608	0.00%
2019/09/19	2	22.20	0.3	22.35	22.25	1.7	13,402	0.01%
2019/09/18	64.3	22.16	0	22.35	22.25	64.2	13,475	0.48%
2019/09/17	0	0.00	1	22.10	22.20	-1	13,455	-0.01%
2019/09/16	0	0.00	57	22.10	22.10	-57	13,651	-0.42%
2019/09/12	11	22.09	2	22.05	22.00	9	13,649	0.07%
2019/09/11	3	21.98	1	22.00	22.00	2	13,909	0.01%
2019/09/10	5.4	21.91	1	21.85	22.00	4.4	13,768	0.03%
2019/09/09	44	21.57	8.2	21.60	21.65	35.8	13,534	0.26%
2019/09/06	1	21.45	0	0.00	21.55	1	13,409	0.01%
2019/09/04	12	21.34	0	21.55	21.45	12	13,652	0.09%
2019/09/03	20	21.43	0	0.00	21.35	20	13,704	0.15%
2019/09/02	0	0.00	1	21.45	21.50	-1	13,908	-0.01%
2019/08/30	3	21.40	2	21.50	21.50	1	14,109	0.01%
2019/08/29	12	21.20	0	0.00	21.20	12	14,016	0.09%
2019/08/28	4	21.29	1	21.20	21.20	3	14,105	0.02%
2019/08/27	5	21.10	1.7	21.18	21.25	3.3	14,236	0.02%
2019/08/26	18	21.21	0	0.00	21.20	18	14,353	0.13%
2019/08/23	1	21.40	4	21.40	21.45	-3	14,436	-0.02%
2019/08/22	5	21.25	0	0.00	21.35	5	14,497	0.03%
2019/08/21	6	21.18	0	0.00	21.15	6	14,802	0.04%
2019/08/20	1	21.30	1	21.35	21.30	0	14,756	0.00%
2019/08/19	5	21.30	0	0.00	21.35	5	14,771	0.03%
2019/08/16	10.9	21.26	0	0.00	21.25	10.9	14,775	0.07%
2019/08/15	9	21.13	2	21.05	21.15	7	14,743	0.05%
2019/08/14	7.3	21.23	1	21.30	21.20	6.3	14,896	0.04%
2019/08/13	22	21.25	108	21.24	21.15	-86	14,958	-0.57%	大賣/
2019/08/12	13	21.47	104	21.59	21.55	-91	14,659	-0.62%	大賣/
2019/08/08	21	22.72	24	22.75	22.80	-3	14,130	-0.02%
2019/08/07	6	22.76	0	0.00	22.70	6	13,781	0.04%
2019/08/06	9	22.62	15	22.89	22.80	-6	13,633	-0.04%
2019/08/05	4	22.94	0	0.00	23.00	4	13,534	0.03%
2019/08/02	6.7	22.90	0	0.00	22.95	6.7	13,376	0.05%
2019/08/01	16	23.16	5	23.10	23.10	11	13,283	0.08%
2019/07/31	1	23.20	1	23.35	23.40	0	13,181	0.00%
2019/07/30	11	23.17	0	0.00	23.25	11	12,971	0.08%
2019/07/29	5	23.12	13.1	23.15	23.10	-8.1	12,951	-0.06%
2019/07/26	10	23.10	0	0.00	23.10	10	13,022	0.08%
2019/07/25	0	0.00	25	23.05	23.15	-25	13,305	-0.19%
2019/07/23	0	0.00	15	23.11	23.10	-15	13,579	-0.11%
2019/07/22	5	23.05	7	23.10	23.10	-2	13,645	-0.01%
2019/07/19	5	23.05	0	0.00	23.10	5	13,669	0.04%
2019/07/18	0	0.00	0	23.05	23.05	0	13,691	0.00%
2019/07/17	0	0.00	0.1	23.00	23.10	-0.1	13,705	0.00%
2019/07/16	0	0.00	1	23.00	23.00	-1	13,557	-0.01%
2019/07/15	0	0.00	42.1	22.95	22.90	-42.1	13,661	-0.31%
2019/07/12	4	22.85	0	0.00	22.85	4	13,699	0.03%
2019/07/11	2	22.95	40	22.95	22.90	-38	13,821	-0.27%
2019/07/10	1.4	22.85	2.6	22.85	22.85	-1.2	13,815	-0.01%
2019/07/09	0	0.00	3	22.75	22.70	-3	13,823	-0.02%
2019/07/08	0	0.00	1	22.75	22.75	-1	13,857	-0.01%
2019/07/05	1	22.80	0	0.00	22.85	1	13,944	0.01%
2019/07/04	0	0.00	7	22.76	22.80	-7	14,021	-0.05%
2019/07/03	2	22.68	2.9	22.78	22.75	-0.9	14,147	-0.01%
2019/07/02	2.2	22.71	0	0.00	22.80	2.2	14,214	0.02%
2019/06/27	0	0.00	1	22.70	22.75	-1	14,267	-0.01%
2019/06/26	2	22.70	7	22.74	22.70	-5	14,310	-0.03%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/24	0	0.00	1	22.60	22.70	-1	14,435	-0.01%
2019/06/21	2	22.57	0	0.00	22.50	2	14,485	0.01%
2019/06/20	1	22.65	8	22.72	22.70	-7	14,356	-0.05%
2019/06/19	3	22.65	0	0.00	22.70	3	14,359	0.02%
2019/06/18	0.4	22.30	0	22.30	22.30	0.3	14,115	0.00%
2019/06/17	5	22.40	0	0.00	22.20	5	14,261	0.04%
2019/06/14	0	0.00	1	22.25	22.20	-1	14,344	-0.01%
2019/06/13	1	22.10	14	22.06	22.15	-13	14,388	-0.09%
2019/06/12	9.4	21.82	24	21.83	21.95	-14.6	14,568	-0.10%
2019/06/11	0	0.00	3	22.50	22.25	-3	14,295	-0.02%
2019/06/10	0	0.00	33	22.72	22.75	-33	14,171	-0.23%
2019/06/06	12	22.63	1	22.70	22.70	11	14,044	0.08%
2019/06/05	0	0.00	16	22.64	22.50	-16	13,920	-0.11%
2019/06/04	0	0.00	5	22.50	22.60	-5	13,830	-0.04%
2019/06/03	16	22.33	0.1	22.35	22.35	15.9	13,739	0.12%
2019/05/31	0	0.00	1	22.45	22.60	-1	13,666	-0.01%
2019/05/30	0	0.00	2	22.40	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	8	22.25	22.30	-8	13,525	-0.06%
2019/05/28	0	0.00	2	22.20	22.20	-2	13,567	-0.01%
2019/05/27	0.5	22.15	1	22.10	22.15	-0.5	13,278	0.00%
2019/05/24	0.1	22.10	32	22.07	22.10	-31.9	13,360	-0.24%
2019/05/23	0	0.00	7	21.96	21.90	-7	13,387	-0.05%
2019/05/22	0	0.00	3	21.95	21.95	-3	13,370	-0.02%
2019/05/21	5	22.20	6	22.10	22.20	-1	13,414	-0.01%
2019/05/20	3	21.95	5	21.90	21.85	-2	13,181	-0.02%
2019/05/16	1	21.45	0	0.00	21.50	1	13,093	0.01%
2019/05/15	2	21.65	3.1	21.58	21.50	-1.1	13,179	-0.01%
2019/05/14	1	21.40	1	21.45	21.40	0	13,298	0.00%
2019/05/13	3	21.65	3	21.60	21.50	0	13,300	0.00%
2019/05/10	10	21.74	70	21.70	21.60	-60	13,452	-0.45%
2019/05/09	3	21.77	0	0.00	21.70	3	13,437	0.02%
2019/05/08	2	21.83	6.3	21.89	21.90	-4.3	13,381	-0.03%
2019/05/07	0	0.00	5	21.91	21.95	-5	13,383	-0.04%
2019/05/06	80	21.74	0	0.00	21.80	80	13,447	0.59%
2019/05/03	2	21.98	20	21.96	22.00	-18	13,361	-0.13%
2019/05/02	10	22.07	25	22.10	22.00	-15	13,187	-0.11%
2019/04/30	0	0.00	204	21.85	22.05	-204	12,997	-1.57%	大賣/鉅額交易
2019/04/29	0	0.00	13	21.83	21.90	-13	12,813	-0.10%
2019/04/25	4	21.60	7	21.54	21.60	-3	12,795	-0.02%
2019/04/24	0	21.50	1	21.45	21.50	-1	12,837	-0.01%
2019/04/23	5	21.40	3.1	21.40	21.40	2	13,070	0.01%
2019/04/22	8	21.41	0	0.00	21.35	8	13,112	0.06%
2019/04/19	1.3	21.37	4	21.40	21.55	-2.7	13,184	-0.02%
2019/04/18	2	21.28	2	21.25	21.35	0	13,089	0.00%
2019/04/17	3	21.30	1	21.35	21.35	2	13,227	0.02%
2019/04/16	0	0.00	0.2	21.30	21.30	-0.2	13,163	0.00%
2019/04/12	0	21.30	0	21.30	21.30	0	13,147	0.00%
2019/04/11	0	0.00	8	21.30	21.30	-8	13,060	-0.06%
2019/04/10	0	21.30	11.5	21.25	21.30	-11.5	13,026	-0.09%
2019/04/09	0	21.20	6	21.25	21.25	-6	13,024	-0.05%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/03	0.1	21.20	0	0.00	21.20	0.1	12,791	0.00%
2019/04/02	1	21.05	0.1	21.10	21.10	0.9	12,674	0.01%
2019/04/01	6	21.06	1	21.15	21.10	5	12,738	0.04%
2019/03/29	0.1	21.10	0	0.00	21.10	0.1	12,527	0.00%
2019/03/28	12	21.01	0	0.00	21.05	12	12,396	0.10%
2019/03/27	5	21.00	1	21.05	21.10	4	12,282	0.03%
2019/03/25	2	20.93	2	20.90	20.90	0	12,408	0.00%
2019/03/22	1	21.10	0	0.00	21.10	1	12,398	0.01%
2019/03/21	25	21.01	0	0.00	21.10	25	12,367	0.20%
2019/03/20	3	21.00	21	21.00	21.10	-18	12,349	-0.15%
2019/03/19	0	0.00	1	21.00	21.00	-1	12,260	-0.01%
2019/03/18	21	20.95	5	20.95	21.00	16	12,225	0.13%
2019/03/15	13	20.94	0.7	20.95	20.85	12.3	12,204	0.10%
2019/03/14	8	20.95	0.4	21.00	20.95	7.6	12,020	0.06%
2019/03/13	2.1	20.95	19	20.94	21.00	-17	12,131	-0.14%
2019/03/12	6	20.85	32.3	20.97	21.00	-26.3	12,198	-0.22%
2019/03/11	9	20.86	0	0.00	20.80	9	12,255	0.07%
2019/03/08	50	20.86	0	0.00	20.85	50	12,463	0.40%
2019/03/07	6	20.94	10	20.95	20.95	-4	13,755	-0.03%
2019/03/06	10	20.90	2	20.80	20.90	8	13,759	0.06%
2019/03/05	2	20.83	0	0.00	20.80	2	13,811	0.01%
2019/03/04	3	20.73	10	20.95	20.95	-7	13,833	-0.05%
2019/02/27	5.1	20.70	7	20.77	20.80	-1.9	13,662	-0.01%
2019/02/26	1	20.75	0	0.00	20.80	1	13,556	0.01%
2019/02/25	13	20.74	10	20.75	20.80	3	13,491	0.02%
2019/02/21	39	20.60	0.9	20.70	20.70	38.1	13,426	0.28%
2019/02/20	17	20.63	0.9	20.65	20.60	16.1	13,380	0.12%
2019/02/19	2.1	20.55	0	0.00	20.55	2.1	13,330	0.02%
2019/02/18	0	0.00	1	20.60	20.60	-1	13,292	-0.01%
2019/02/15	0	0.00	15	20.55	20.50	-15	13,282	-0.11%
2019/02/13	2	20.60	0	0.00	20.60	2	13,139	0.02%
2019/02/12	1	20.40	21	20.55	20.60	-20	12,983	-0.15%
2019/02/11	3	20.43	0	0.00	20.40	3	13,010	0.02%
2019/01/30	1	20.40	1	20.40	20.40	0	12,914	0.00%
2019/01/29	0.3	20.35	1	20.35	20.35	-0.7	12,803	-0.01%
2019/01/25	0	0.00	6	20.30	20.25	-6	12,709	-0.05%
2019/01/24	4.5	20.11	0	0.00	20.20	4.5	12,642	0.04%
2019/01/23	2	20.13	0	0.00	20.10	2	12,812	0.02%
2019/01/22	2	20.10	3	20.05	20.25	-1	12,967	-0.01%
2019/01/21	2	20.15	0	0.00	20.15	2	12,872	0.02%
2019/01/18	3	20.10	11.1	20.16	20.20	-8.1	12,918	-0.06%
2019/01/16	34	20.00	0.3	20.05	20.00	33.7	13,252	0.25%
2019/01/15	12	19.99	0	0.00	20.15	12	13,330	0.09%
2019/01/14	3	20.00	0	0.00	20.20	3	13,072	0.02%
2019/01/09	0	0.00	22	20.17	20.20	-22	13,208	-0.17%
2019/01/08	0	0.00	12	19.95	19.95	-12	13,166	-0.09%
2019/01/07	4	19.95	0	0.00	20.00	4	13,344	0.03%
2019/01/04	2	19.75	10	19.80	19.85	-8	13,757	-0.06%
2019/01/02	5	19.79	1	20.00	19.80	4	14,784	0.03%
2018/12/28	1	19.90	0	0.00	20.00	1	14,930	0.01%
2018/12/27	1	19.90	2	19.80	19.85	-1	15,072	-0.01%
2018/12/26	1	19.70	0	0.00	19.70	1	15,158	0.01%
2018/12/25	2	19.58	3	19.60	19.65	-1	15,243	-0.01%
2018/12/24	54	19.70	0	0.00	19.80	54	15,418	0.35%
2018/12/22	1	19.80	0	0.00	19.70	1	15,400	0.01%
2018/12/21	4	19.78	6.8	19.81	19.75	-2.8	15,610	-0.02%
2018/12/20	2	19.85	15	19.85	19.90	-13	15,670	-0.08%
2018/12/19	5	19.69	0	0.00	19.90	5	15,710	0.03%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	2	19.85	0	0.00	19.85	2	15,797	0.01%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/13	1	19.80	1	19.95	19.90	0	15,678	0.00%
2018/12/12	4	19.75	0	0.00	19.75	4	15,670	0.03%
2018/12/11	3.1	19.72	0	0.00	19.75	3.1	15,534	0.02%
2018/12/10	0	0.00	2	19.80	19.75	-2	15,478	-0.01%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	29	19.90	2	19.85	19.90	27	15,479	0.17%
2018/12/05	14	19.94	0	0.00	19.95	14	15,370	0.09%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	12.1	20.06	4	20.08	20.05	8.1	15,249	0.05%
2018/11/30	2	20.03	7	20.50	19.95	-5	14,999	-0.03%
2018/11/29	2	20.20	0	0.00	20.20	2	13,787	0.01%
2018/11/28	2	20.18	15	20.20	20.25	-13	13,781	-0.09%
2018/11/27	3	20.15	14	20.14	20.35	-11	13,689	-0.08%
2018/11/26	2.3	20.33	0	0.00	20.20	2.3	13,754	0.02%
2018/11/23	1	20.30	241	20.30	20.30	-240	13,674	-1.76%	大賣/鉅額交易
2018/11/22	4	20.30	4.6	20.31	20.35	-0.6	13,672	0.00%
2018/11/20	10	20.40	10.6	20.40	20.40	-0.6	13,651	0.00%
2018/11/19	0	0.00	0.2	20.45	20.45	-0.2	13,610	0.00%
2018/11/16	0	0.00	2	20.38	20.40	-2	13,653	-0.01%
2018/11/14	1	20.35	0	0.00	20.40	1	13,744	0.01%
2018/11/13	11	19.80	0	0.00	20.00	11	13,770	0.08%
2018/11/08	1	20.10	11	20.16	20.30	-10	13,805	-0.07%
2018/11/07	2	19.98	2	19.90	20.00	0	13,680	0.00%
2018/11/06	4	19.75	0	0.00	19.85	4	13,744	0.03%
2018/11/05	5	19.60	6	19.50	19.75	-1	14,503	-0.01%
2018/11/02	1	19.50	1	19.45	19.65	0	15,174	0.00%
2018/11/01	8.1	19.40	0	0.00	19.40	8.1	15,487	0.05%
2018/10/31	9	19.52	1	19.50	19.55	8	15,679	0.05%
2018/10/30	18	19.36	0	0.00	19.40	18	15,741	0.11%
2018/10/29	1	19.40	0	0.00	19.40	1	15,706	0.01%
2018/10/26	2	19.45	2	19.40	19.50	0	15,824	0.00%
2018/10/25	108	19.30	0	0.00	19.40	108	15,814	0.68%	大買/鉅額交易
2018/10/24	28	19.46	5	19.35	19.50	23	15,712	0.15%
2018/10/23	5	19.66	0	0.00	19.60	5	15,663	0.03%
2018/10/22	13	19.75	6	19.86	19.90	7	15,776	0.04%
2018/10/19	14	19.75	100	19.70	19.85	-86	15,905	-0.54%
2018/10/18	1.1	19.76	12	19.76	19.80	-10.9	15,881	-0.07%
2018/10/17	26	19.85	0	0.00	19.75	26	15,910	0.16%
2018/10/16	8.5	19.81	0	19.95	19.80	8.5	15,759	0.05%
2018/10/15	30	19.85	0	0.00	19.80	30	15,581	0.19%
2018/10/12	19	19.80	26	19.81	20.10	-7	15,337	-0.05%
2018/10/11	82.9	20.01	40	20.05	19.95	42.9	14,895	0.29%
2018/10/09	0	0.00	15	20.65	20.60	-15	13,961	-0.11%
2018/10/08	0.3	20.60	20	20.45	20.50	-19.7	13,803	-0.14%
2018/10/05	2	20.45	9	20.40	20.40	-7	13,606	-0.05%
2018/10/04	3.2	20.55	1	20.55	20.50	2.2	13,384	0.02%
2018/10/03	1	20.55	3	20.55	20.55	-2	13,224	-0.02%
2018/10/02	8	20.66	0	0.00	20.60	8	13,181	0.06%
2018/10/01	12	20.80	0	0.00	20.85	12	13,018	0.09%
2018/09/28	31	20.80	11.2	20.83	20.80	19.8	13,046	0.15%
2018/09/27	4	20.76	13	20.87	20.95	-9	12,889	-0.07%
2018/09/26	0	0.00	1.1	20.90	20.80	-1.1	12,705	-0.01%
2018/09/25	13	20.70	4	20.75	20.80	9	12,703	0.07%
2018/09/21	25.1	20.70	11.5	20.70	20.70	13.6	12,669	0.11%
2018/09/20	12	20.59	3.6	20.62	20.60	8.4	12,513	0.07%
2018/09/19	4	20.50	1.3	20.60	20.55	2.7	12,606	0.02%
2018/09/18	0	0.00	1	20.50	20.40	-1	12,690	-0.01%
2018/09/17	1	20.45	5	20.40	20.40	-4	12,752	-0.03%
2018/09/14	2	20.45	0	0.00	20.45	2	12,890	0.02%
2018/09/13	3	20.45	0	0.00	20.55	3	13,007	0.02%
2018/09/12	10	20.40	0	0.00	20.40	10	13,026	0.08%
2018/09/11	2	20.40	1	20.30	20.40	1	13,095	0.01%
2018/09/10	3	20.37	21.1	20.31	20.35	-18.1	13,387	-0.13%
2018/09/07	2	20.35	3.1	20.45	20.40	-1.1	13,665	-0.01%
2018/09/06	0	0.00	2	20.50	20.50	-2	13,713	-0.01%
2018/09/05	0	0.00	6	20.40	20.35	-6	13,747	-0.04%
2018/09/04	17	20.44	2	20.45	20.45	15	13,715	0.11%
2018/09/03	11.8	20.47	0	0.00	20.50	11.8	13,686	0.09%
2018/08/31	4	20.40	0.4	20.65	20.55	3.6	13,770	0.03%
2018/08/30	2	20.45	0	0.00	20.40	2	13,775	0.01%
2018/08/29	0.4	20.50	13	20.50	20.50	-12.6	13,910	-0.09%
2018/08/28	0.5	20.45	2	20.45	20.45	-1.5	13,931	-0.01%
2018/08/27	24	20.40	5	20.40	20.35	19	13,980	0.14%
2018/08/24	0	0.00	1	20.50	20.50	-1	14,136	-0.01%
2018/08/23	0	0.00	1	20.55	20.55	-1	15,122	-0.01%
2018/08/22	0	0.00	7	20.48	20.50	-7	15,393	-0.05%
2018/08/21	3	20.40	0	0.00	20.45	3	15,264	0.02%
2018/08/20	1	20.25	1.3	20.32	20.35	-0.3	15,243	0.00%
2018/08/16	25	20.14	11	20.11	20.15	14	15,237	0.09%
2018/08/15	55	20.23	5	20.30	20.20	50	15,188	0.33%
2018/08/14	1	20.35	5	20.30	20.35	-4	15,051	-0.03%
2018/08/13	13	20.40	103	20.40	20.40	-90	15,029	-0.60%	大賣/
2018/08/10	77	20.46	0	0.00	20.50	77	14,979	0.51%
2018/08/09	274	21.25	342	21.27	21.35	-68	14,262	-0.48%	大買/大賣/
2018/08/08	17	21.27	30	21.30	21.30	-13	13,596	-0.10%
2018/08/07	61	21.26	13	21.27	21.25	48	13,425	0.36%
2018/08/06	10	21.10	0	0.00	21.20	10	13,258	0.08%
2018/08/03	7	20.98	1	21.00	21.05	6	13,145	0.05%
2018/08/02	6	21.00	0	0.00	20.95	6	13,076	0.05%
2018/08/01	6.1	21.04	0	0.00	21.05	6.1	12,969	0.05%
2018/07/31	6.7	21.00	0.2	21.00	21.05	6.5	12,901	0.05%
2018/07/30	3.1	21.03	110	20.95	21.00	-106.9	12,737	-0.84%	大賣/鉅額交易
2018/07/27	5	20.90	0	0.00	21.00	5	12,644	0.04%
2018/07/26	102	20.85	0	0.00	20.90	102	12,461	0.82%	大買/鉅額交易
2018/07/25	2	20.80	0	0.00	20.80	2	12,412	0.02%
2018/07/24	13	20.75	15	20.75	20.85	-2	12,438	-0.02%
2018/07/23	4.1	20.71	4	20.73	20.75	0.1	12,613	0.00%
2018/07/20	0	0.00	3	20.70	20.70	-3	12,632	-0.02%
2018/07/18	0.1	20.75	220	20.75	20.75	-219.9	12,722	-1.73%	大賣/鉅額交易
2018/07/17	0	0.00	5	20.70	20.60	-5	12,746	-0.04%
2018/07/12	1.1	20.60	5	20.58	20.60	-3.9	12,895	-0.03%
2018/07/11	3	20.43	2	20.50	20.40	1	12,950	0.01%
2018/07/10	4	20.39	1	20.45	20.50	3	12,983	0.02%
2018/07/09	5	20.35	0	0.00	20.35	5	13,016	0.04%
2018/07/06	1	20.15	2	20.20	20.25	-1	13,005	-0.01%
2018/07/05	4	20.28	0	0.00	20.20	4	12,962	0.03%
2018/07/04	0	0.00	2	20.30	20.30	-2	13,016	-0.02%
2018/07/03	1.1	20.25	0	0.00	20.20	1.1	13,139	0.01%
2018/07/02	9	20.39	0	0.00	20.30	9	13,109	0.07%
2018/06/28	3.1	20.32	0	0.00	20.35	3.1	12,928	0.02%
2018/06/27	11.2	20.35	5	20.35	20.35	6.2	12,830	0.05%
2018/06/26	9	20.40	3	20.35	20.35	6	12,851	0.05%
2018/06/25	8	20.47	7	20.54	20.45	1	12,814	0.01%
2018/06/20	1.5	20.47	0	0.00	20.50	1.5	12,782	0.01%
2018/06/19	269	20.58	0	0.00	20.40	269	12,743	2.11%	大買/鉅額交易
2018/06/15	21	20.70	0	0.00	20.70	21	12,463	0.17%
2018/06/14	24	20.78	0	0.00	20.70	24	12,164	0.20%
2018/06/13	29	20.87	0	0.00	20.90	29	12,149	0.24%
2018/06/12	28	20.95	20	21.00	20.90	8	12,537	0.06%
2018/06/11	1	21.05	20	21.05	21.10	-19	12,523	-0.15%
2018/06/08	8	20.99	11	21.00	21.05	-3	12,609	-0.02%
2018/06/07	1	21.00	0.4	21.00	21.10	0.6	12,728	0.00%
2018/06/06	0	0.00	33	20.90	21.00	-33	12,734	-0.26%
2018/06/05	2	20.80	30	20.88	20.90	-28	12,607	-0.22%
2018/06/04	20	20.73	21	20.85	20.85	-1	12,524	-0.01%
2018/06/01	0	0.00	19	20.65	20.75	-19	12,550	-0.15%
2018/05/31	53	20.54	21	20.55	20.35	32	12,429	0.26%
2018/05/30	4	20.66	0.1	20.65	20.55	3.9	11,583	0.03%
2018/05/29	2	20.85	2.5	20.95	20.95	-0.5	11,488	0.00%
2018/05/28	2	20.95	60	20.90	20.95	-58	11,623	-0.50%
2018/05/25	0	0.00	65	20.82	20.85	-65	11,844	-0.55%
2018/05/24	0.1	20.75	2	20.73	20.75	-1.9	11,927	-0.02%
2018/05/23	20.3	20.62	0	0.00	20.60	20.3	12,047	0.17%
2018/05/22	5.3	20.75	0	0.00	20.70	5.3	12,129	0.04%
2018/05/21	11.1	20.75	0	20.80	20.80	11	12,281	0.09%
2018/05/18	0.1	20.75	7.1	20.72	20.80	-7.1	12,497	-0.06%
2018/05/17	0	0.00	1	20.75	20.65	-1	12,745	-0.01%
2018/05/16	10.1	20.60	10	20.65	20.65	0.1	12,786	0.00%
2018/05/15	23	20.60	0	0.00	20.55	23	13,080	0.18%
2018/05/14	10.1	20.70	10	20.55	20.70	0.1	13,806	0.00%
2018/05/11	5	20.50	1.1	20.51	20.60	3.9	13,895	0.03%
2018/05/10	2	20.30	0	0.00	20.35	2	13,823	0.01%
2018/05/09	27	20.33	17.1	20.31	20.30	9.9	13,841	0.07%
2018/05/08	0	0.00	1	20.35	20.35	-1	13,913	-0.01%
2018/05/07	11	20.30	1	20.30	20.30	10	13,992	0.07%
2018/05/04	10	20.30	0.6	20.40	20.30	9.4	13,988	0.07%
2018/05/03	1	20.40	0	0.00	20.40	1	13,969	0.01%
2018/05/02	42	20.45	2	20.35	20.45	40	14,052	0.28%
2018/04/30	11	20.36	0	0.00	20.40	11	14,058	0.08%
2018/04/27	32	20.34	20	20.40	20.45	12	14,028	0.09%
2018/04/26	1	20.50	1	20.50	20.50	0	13,954	0.00%
2018/04/25	0	0.00	65	20.45	20.50	-65	13,979	-0.46%
2018/04/24	0	0.00	43	20.45	20.50	-43	14,070	-0.31%
2018/04/23	11.1	20.36	10	20.42	20.50	1.1	14,225	0.01%
2018/04/20	22	20.35	0	0.00	20.40	22	14,265	0.15%
2018/04/19	0	0.00	53	20.31	20.40	-53	14,392	-0.37%
2018/04/18	13.2	20.21	0	0.00	20.25	13.2	14,412	0.09%
2018/04/17	4.3	20.28	0.3	20.25	20.25	4	14,531	0.03%
2018/04/16	0	0.00	5	20.26	20.25	-5	14,616	-0.03%
2018/04/13	20	20.28	0	0.00	20.30	20	14,736	0.14%
2018/04/12	0	0.00	20	20.35	20.35	-20	14,991	-0.13%
2018/04/11	5.2	20.30	0.2	20.35	20.30	4.9	15,149	0.03%
2018/04/10	15	20.23	0	0.00	20.30	15	15,179	0.10%
2018/04/09	6	20.15	1	20.20	20.20	5	15,205	0.03%
2018/04/03	15	20.22	0	0.00	20.20	15	15,129	0.10%
2018/04/02	13.3	20.27	1	20.30	20.25	12.3	15,180	0.08%
2018/03/31	3.1	20.30	2	20.30	20.30	1.1	15,155	0.01%
2018/03/30	2.8	20.25	6	20.24	20.25	-3.2	15,169	-0.02%
2018/03/29	11	20.15	1	20.25	20.25	10	15,097	0.07%
2018/03/28	0	0.00	12	20.15	20.20	-12	14,917	-0.08%
2018/03/27	1	20.15	0	0.00	20.20	1	14,848	0.01%
2018/03/26	2.1	20.05	31	20.05	20.05	-28.9	14,743	-0.20%
2018/03/23	0.1	20.10	0	0.00	20.05	0.1	14,680	0.00%
2018/03/22	11.1	20.10	0	0.00	20.15	11.1	14,604	0.08%
2018/03/21	17	20.10	0	0.00	20.10	17	14,523	0.12%
2018/03/20	5	20.15	5	20.10	20.10	0	14,697	0.00%
2018/03/15	1	20.05	0	0.00	20.05	1	14,458	0.01%
2018/03/14	8.2	20.13	0	0.00	20.15	8.2	14,458	0.06%
2018/03/13	0.1	20.15	6	20.15	20.15	-5.9	14,528	-0.04%
2018/03/12	10	20.00	0	0.00	20.05	10	14,424	0.07%
2018/03/09	1	20.00	0	0.00	20.00	1	14,647	0.01%
2018/03/07	0.5	20.00	10	20.00	19.85	-9.5	14,827	-0.06%
2018/03/06	5	19.93	0	0.00	19.95	5	14,871	0.03%
2018/03/05	7	19.85	0	0.00	19.80	7	15,202	0.05%
2018/03/02	15	19.78	2.1	19.76	19.80	12.9	15,164	0.08%
2018/03/01	12	19.95	0	0.00	19.95	12	15,094	0.08%
2018/02/27	2.1	20.00	8	20.14	20.00	-5.9	15,014	-0.04%
2018/02/26	0	0.00	19	20.09	20.10	-19	14,821	-0.13%
2018/02/23	218	19.95	4.1	19.98	19.90	213.9	14,730	1.45%	大買/鉅額交易
2018/02/22	11	19.60	0	19.95	19.85	11	14,828	0.07%
2018/02/21	1	19.65	1	19.70	19.75	0	14,934	0.00%
2018/02/12	24	19.49	0	0.00	19.45	24	14,828	0.16%
2018/02/09	14	19.46	203	19.45	19.45	-189	14,731	-1.28%	大賣/鉅額交易
2018/02/08	0.3	19.80	11	19.65	19.70	-10.7	14,738	-0.07%
2018/02/07	9	19.73	15	19.67	19.65	-6	14,846	-0.04%
2018/02/06	44	19.57	5	19.65	19.50	39	14,673	0.27%
2018/02/05	4.4	19.95	0.1	20.15	20.10	4.3	13,880	0.03%
2018/02/02	1	20.05	0.6	20.10	20.15	0.4	13,758	0.00%
2018/02/01	2	20.20	0	20.15	20.15	2	13,744	0.01%
2018/01/31	5	20.01	29	20.15	20.15	-24	13,795	-0.17%
2018/01/30	4	20.08	0	0.00	20.05	4	13,776	0.03%
2018/01/29	0	0.00	15.9	20.10	20.20	-15.9	13,903	-0.11%
2018/01/26	0	0.00	314.3	20.10	20.05	-314.3	14,056	-2.24%	大賣/鉅額交易
2018/01/25	0	0.00	20.4	20.00	20.10	-20.4	14,021	-0.15%
2018/01/24	1	19.90	90.1	19.90	20.00	-89.1	14,001	-0.64%
2018/01/23	15.3	20.00	11	20.00	20.00	4.3	14,034	0.03%
2018/01/22	12	19.96	2	20.00	20.00	10	14,205	0.07%
2018/01/19	0.3	20.00	0	0.00	20.05	0.3	14,874	0.00%
2018/01/18	6.1	20.05	0	0.00	20.05	6.1	15,315	0.04%
2018/01/17	10.2	20.02	6.2	20.09	20.05	3.9	15,281	0.03%
2018/01/16	0	0.00	16.2	19.96	20.00	-16.2	15,215	-0.11%
2018/01/15	10	19.90	4.2	19.92	20.00	5.8	15,109	0.04%
2018/01/12	7	19.80	0.1	19.85	19.85	6.9	15,158	0.05%
2018/01/11	0	0.00	2.1	19.80	19.85	-2.1	15,111	-0.01%
2018/01/10	14	19.89	15	19.83	19.85	-1	15,259	-0.01%
2018/01/09	14	19.81	0	0.00	19.85	14	15,173	0.09%
2018/01/08	23.3	19.79	9	19.83	19.85	14.3	15,307	0.09%
2018/01/05	4	19.65	0	0.00	19.70	4	15,164	0.03%
2018/01/04	8.1	19.59	12	19.56	19.60	-3.9	15,330	-0.03%
2018/01/03	36	19.55	3	19.55	19.55	33	15,580	0.21%
2018/01/02	3	19.50	0	0.00	19.55	3	15,625	0.02%