第一金 (2892)-元大-大統券商分點個股進出

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

第一金

(2892)

可現股當沖

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

立即追蹤
本地時間:14:30

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－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	27.55	2	27.68	27.65	-2	17,750	-0.01%
2024/11/21	4	27.40	0	0.00	27.60	4	17,667	0.02%
2024/11/20	4	27.68	11	27.80	27.60	-7	17,502	-0.04%
2024/11/19	0	0.00	12.5	27.90	27.95	-12.5	17,178	-0.07%
2024/11/18	0	0.00	31	27.55	27.65	-31	16,318	-0.19%
2024/11/15	0	0.00	15	27.15	27.30	-15	15,690	-0.10%
2024/11/14	10.1	26.36	0	0.00	26.20	10.1	15,041	0.07%
2024/11/13	37.3	26.41	2	26.63	26.60	35.3	14,887	0.24%
2024/11/12	13	26.51	1.1	26.63	26.50	12	14,595	0.08%
2024/11/11	4.7	26.75	0	0.00	26.75	4.7	14,234	0.03%
2024/11/08	3	26.82	1.3	26.87	26.80	1.7	14,328	0.01%
2024/11/07	9	26.84	2	26.90	26.80	7	14,622	0.05%
2024/11/06	18.2	26.98	6	27.01	26.90	12.2	15,006	0.08%
2024/11/05	0.1	27.05	0	0.00	27.10	0.1	15,478	0.00%
2024/11/04	2	27.10	12	27.05	27.10	-10	15,955	-0.06%
2024/11/01	1	26.65	18	27.02	27.00	-17	16,582	-0.10%
2024/10/30	29	27.02	12	27.00	27.15	17	16,516	0.10%
2024/10/29	2	26.98	0	0.00	27.10	2	16,598	0.01%
2024/10/28	7.4	27.15	0	0.00	27.35	7.4	16,654	0.04%
2024/10/25	0	0.00	3	27.20	27.35	-3	16,774	-0.02%
2024/10/22	0.1	27.35	1	27.45	27.50	-0.9	17,223	-0.01%
2024/10/21	0.1	27.35	0.2	27.40	27.25	-0.1	17,241	0.00%
2024/10/18	0	0.00	9.7	27.48	27.60	-9.7	17,317	-0.06%
2024/10/17	1	27.00	2.1	27.13	27.15	-1.1	17,415	-0.01%
2024/10/16	8	27.01	0	0.00	27.05	8	17,461	0.05%
2024/10/15	1	27.00	4.4	27.19	27.35	-3.4	17,420	-0.02%
2024/10/14	1	26.90	3	26.97	26.90	-2	17,329	-0.01%
2024/10/11	4.8	26.94	0	0.00	26.85	4.8	17,427	0.03%
2024/10/09	4.1	26.84	5	26.80	26.80	-0.9	17,567	-0.01%
2024/10/08	10.2	26.90	4.4	26.90	26.95	5.8	17,498	0.03%
2024/10/07	7	27.11	3	27.05	27.05	4	17,399	0.02%
2024/10/04	2.1	27.05	0.9	27.25	27.20	1.2	17,263	0.01%
2024/09/30	2	27.53	0	0.00	27.40	2	17,127	0.01%
2024/09/27	1	27.75	0	0.00	27.80	1	17,158	0.01%
2024/09/26	3	27.70	4	27.76	27.80	-1	17,137	-0.01%
2024/09/24	0.1	27.40	3	27.45	27.55	-2.9	17,032	-0.02%
2024/09/23	2.2	27.26	16.1	27.30	27.35	-13.9	17,044	-0.08%
2024/09/20	0	0.00	1.7	27.46	27.30	-1.7	17,054	-0.01%
2024/09/19	0	0.00	2	27.25	27.20	-2	16,754	-0.01%
2024/09/16	1	27.15	0	0.00	27.35	1	17,042	0.01%
2024/09/13	0.1	27.35	0.2	27.25	27.25	-0.1	17,124	0.00%
2024/09/12	1	27.30	2.2	27.20	27.40	-1.2	17,232	-0.01%
2024/09/11	2.1	27.13	3	27.25	27.00	-0.9	17,138	-0.01%
2024/09/10	0	0.00	3.1	27.23	27.30	-3.1	17,075	-0.02%
2024/09/09	1.2	26.76	0.1	26.80	26.95	1.1	16,874	0.01%
2024/09/06	2	26.88	0	0.00	27.05	2	16,808	0.01%
2024/09/05	5	26.81	0	0.00	26.85	5	16,817	0.03%
2024/09/04	6.1	26.60	0	0.00	26.70	6.1	16,875	0.04%
2024/09/03	3	27.03	0	0.00	26.95	3	16,686	0.02%
2024/08/30	4	27.15	5.4	27.16	27.25	-1.4	16,856	-0.01%
2024/08/29	0	27.20	0	27.30	27.05	0	16,741	0.00%
2024/08/28	1.1	27.06	4	27.10	27.20	-2.9	16,786	-0.02%
2024/08/27	5	27.20	1	27.10	27.15	4	17,616	0.02%
2024/08/23	0.1	27.20	0	0.00	27.10	0.1	18,180	0.00%
2024/08/22	1	27.05	0	0.00	27.25	1	18,239	0.01%
2024/08/21	1.2	27.10	0	0.00	27.20	1.2	18,507	0.01%
2024/08/20	0	0.00	6	27.06	27.15	-6	18,753	-0.03%
2024/08/19	7	26.80	10	26.90	26.85	-3	19,222	-0.02%
2024/08/16	1	26.97	2	27.03	26.85	-1	19,506	-0.01%
2024/08/15	8	26.75	0	0.00	26.55	8	19,929	0.04%
2024/08/14	0	0.00	3	27.12	27.00	-3	20,630	-0.01%
2024/08/13	6.8	26.84	0	0.00	26.80	6.8	21,049	0.03%
2024/08/12	2.1	27.08	4	27.01	27.00	-1.9	21,062	-0.01%
2024/08/09	11	26.89	3	26.88	26.85	8	21,000	0.04%
2024/08/08	17.7	26.53	0	0.00	26.40	17.7	20,644	0.09%
2024/08/07	13	28.23	1	28.45	28.25	12	20,144	0.06%
2024/08/06	2	28.05	12	28.13	28.20	-10	19,803	-0.05%
2024/08/05	57.1	28.07	20	28.25	28.05	37.1	19,387	0.19%
2024/08/02	5.1	29.03	2	29.10	29.10	3.1	18,926	0.02%
2024/08/01	0	0.00	0.1	29.40	29.45	-0.1	18,749	0.00%
2024/07/31	3	29.40	0	0.00	29.35	3	18,893	0.02%
2024/07/30	1	29.15	5	29.15	29.35	-4	18,731	-0.02%
2024/07/29	2	29.50	40	29.50	29.50	-38	18,681	-0.20%
2024/07/26	0	0.00	23	29.20	29.30	-23	18,481	-0.12%
2024/07/23	0	0.00	10	29.22	29.30	-10	18,502	-0.05%
2024/07/22	2	28.80	6	28.78	29.00	-4	18,451	-0.02%
2024/07/19	0.1	29.00	1	29.00	29.15	-0.9	18,409	-0.01%
2024/07/18	1	29.20	9	29.19	29.40	-8	18,229	-0.04%
2024/07/17	7.2	29.03	2	28.90	29.00	5.2	17,927	0.03%
2024/07/16	5	28.95	0	0.00	29.00	5	17,916	0.03%
2024/07/15	3	28.93	1	28.95	29.00	2	18,134	0.01%
2024/07/12	3	28.83	29	28.84	28.90	-26	18,097	-0.14%
2024/07/11	7	28.89	1.4	28.87	28.85	5.6	18,034	0.03%
2024/07/10	0	0.00	83	28.65	28.75	-83	18,260	-0.45%
2024/07/09	4	28.60	2.2	28.65	28.65	1.8	18,170	0.01%
2024/07/08	20	28.62	7	28.61	28.65	13	18,107	0.07%
2024/07/05	0	0.00	1	28.60	28.60	-1	18,089	-0.01%
2024/07/04	0	0.00	3	28.48	28.60	-3	18,172	-0.02%
2024/07/03	1	28.00	6	28.37	28.45	-5	18,068	-0.03%
2024/07/02	5.2	28.00	0	0.00	28.00	5.2	17,911	0.03%
2024/07/01	7	28.04	0	0.00	28.00	7	18,108	0.04%
2024/06/28	0.1	28.10	21.7	28.05	28.10	-21.5	18,137	-0.12%
2024/06/26	5	28.02	0	0.00	28.00	5	18,086	0.03%
2024/06/25	0	0.00	2	28.15	28.20	-2	18,086	-0.01%
2024/06/24	1	27.90	100.6	28.15	28.15	-99.6	18,037	-0.55%
2024/06/21	100	28.00	2	28.05	28.00	98	17,998	0.54%
2024/06/20	1	27.95	1	28.10	28.10	0	17,764	0.00%
2024/06/19	0.2	28.10	14	28.20	28.10	-13.8	17,778	-0.08%
2024/06/18	2.1	28.09	7	28.01	28.10	-4.9	17,832	-0.03%
2024/06/17	0	0.00	7	28.01	27.95	-7	17,950	-0.04%
2024/06/14	5	27.85	0	0.00	27.95	5	17,971	0.03%
2024/06/13	1.2	27.91	1	27.95	27.80	0.2	18,027	0.00%
2024/06/12	0	0.00	1	27.80	27.70	-1	18,487	-0.01%
2024/06/07	5	27.80	0	0.00	27.80	5	18,801	0.03%
2024/06/06	10	27.55	0.2	27.56	27.50	9.8	18,763	0.05%
2024/06/05	21	27.45	0.1	27.55	27.45	20.9	18,680	0.11%
2024/06/03	32	27.50	3	27.50	27.55	29	18,652	0.16%
2024/05/30	6.3	27.40	7	27.55	27.30	-0.7	17,908	0.00%
2024/05/29	12.1	27.75	1	27.75	27.60	11.1	17,838	0.06%
2024/05/28	36	28.15	0	0.00	28.05	36	17,463	0.21%
2024/05/27	11	28.00	0	0.00	28.30	11	17,715	0.06%
2024/05/24	10	28.29	0	0.00	28.20	10	17,476	0.06%
2024/05/23	1.8	28.17	0	0.00	28.95	1.8	17,302	0.01%
2024/05/22	3	28.45	1.5	28.48	28.50	1.5	16,734	0.01%
2024/05/21	22.5	28.60	0	0.00	28.35	22.5	16,388	0.14%
2024/05/20	4	28.28	19.1	28.62	28.90	-15.1	15,840	-0.10%
2024/05/17	1.2	27.65	21.8	27.98	28.05	-20.6	14,951	-0.14%
2024/05/16	1	27.85	35.1	27.76	27.75	-34.1	14,519	-0.24%
2024/05/15	0.1	27.75	1	27.55	27.60	-0.9	14,407	-0.01%
2024/05/14	2.2	27.42	0	0.00	27.40	2.2	14,495	0.01%
2024/05/13	5	27.68	0	0.00	27.80	5	14,403	0.03%
2024/05/10	0	0.00	10.3	27.98	27.90	-10.3	14,308	-0.07%
2024/05/09	2	27.80	0	0.00	27.75	2	14,213	0.01%
2024/05/08	0.9	27.85	13	27.91	28.00	-12.1	14,187	-0.09%
2024/05/07	2	27.85	1	27.75	27.80	1	14,080	0.01%
2024/05/06	20.9	27.80	49	27.73	27.90	-28.1	14,004	-0.20%
2024/05/02	0	0.00	6.2	27.40	27.35	-6.2	13,648	-0.05%
2024/04/30	1.1	27.45	0.1	27.45	27.35	1	13,538	0.01%
2024/04/29	0	0.00	1	27.49	27.50	-1	13,486	-0.01%
2024/04/26	2	26.93	1	26.90	26.95	1	13,225	0.01%
2024/04/25	1	26.90	0	0.00	26.90	1	13,260	0.01%
2024/04/24	1	27.15	0	0.00	27.20	1	13,199	0.01%
2024/04/23	1	27.00	1	27.05	27.15	0	13,552	0.00%
2024/04/22	0.1	27.05	6	27.06	27.10	-5.9	13,709	-0.04%
2024/04/19	6.5	26.57	21	26.75	26.65	-14.5	13,683	-0.11%
2024/04/18	1	26.90	1	27.05	26.90	0	13,366	0.00%
2024/04/17	3.2	26.81	1	27.00	26.90	2.2	13,304	0.02%
2024/04/16	11.7	26.85	15	26.80	26.75	-3.3	13,255	-0.03%
2024/04/15	0	0.00	2	27.25	27.20	-2	12,912	-0.02%
2024/04/12	4.3	27.28	0	0.00	27.35	4.3	12,922	0.03%
2024/04/11	3.1	27.39	0.2	27.50	27.45	2.9	12,870	0.02%
2024/04/10	5	27.56	0	0.00	27.50	5	12,862	0.04%
2024/04/09	2	27.45	16	27.55	27.55	-14	12,897	-0.11%
2024/04/08	0	0.00	1	27.45	27.45	-1	12,933	-0.01%
2024/04/03	8	27.30	1	27.30	27.15	7	12,931	0.05%
2024/04/02	12	27.65	0	0.00	27.75	12	12,738	0.09%
2024/04/01	0	0.00	4	27.80	27.75	-4	12,763	-0.03%
2024/03/29	0	0.00	15.3	27.73	27.70	-15.3	12,727	-0.12%
2024/03/28	8	27.54	1	27.55	27.60	7	12,575	0.06%
2024/03/27	1	27.75	1	27.80	27.70	0	12,472	0.00%
2024/03/26	2	27.68	7	27.72	27.80	-5	12,502	-0.04%
2024/03/25	0	0.00	29	27.63	27.70	-29	12,610	-0.23%
2024/03/22	1	27.60	26	27.51	27.60	-25	12,632	-0.20%
2024/03/21	1	27.50	211.2	27.55	27.55	-210.2	12,499	-1.68%	大賣/鉅額交易
2024/03/20	6.1	27.28	200	27.20	27.20	-193.9	12,578	-1.54%	大賣/鉅額交易
2024/03/19	2.2	27.38	269.1	27.40	27.35	-266.9	12,480	-2.14%	大賣/鉅額交易
2024/03/18	7	27.49	3.2	27.40	27.45	3.8	12,439	0.03%
2024/03/15	5.2	27.40	5	27.54	27.60	0.2	12,363	0.00%
2024/03/14	5.1	27.45	9	27.52	27.65	-4	11,837	-0.03%
2024/03/13	7	27.24	91.1	27.20	27.25	-84.1	11,503	-0.73%
2024/03/12	4.3	27.05	0	0.00	27.05	4.3	11,330	0.04%
2024/03/11	1	27.10	0	27.10	27.05	1	11,319	0.01%
2024/03/08	12	27.06	2	27.18	27.10	10	11,310	0.09%
2024/03/07	0.8	27.05	1.5	27.00	27.00	-0.8	11,333	-0.01%
2024/03/06	2	27.03	0.5	27.05	27.10	1.5	11,411	0.01%
2024/03/05	8	26.91	0	0.00	26.90	8	11,789	0.07%
2024/03/04	12	26.94	1.3	26.93	26.95	10.7	11,792	0.09%
2024/03/01	2	27.05	5.2	27.10	27.05	-3.2	11,812	-0.03%
2024/02/27	3.5	27.00	2	27.00	26.90	1.5	11,741	0.01%
2024/02/26	17.3	27.00	15	27.05	26.90	2.3	11,702	0.02%
2024/02/23	30.7	27.17	0	27.25	27.15	30.7	11,600	0.26%
2024/02/22	1	27.15	0.2	27.25	27.25	0.9	11,877	0.01%
2024/02/21	15	27.20	0.8	27.30	27.20	14.3	11,862	0.12%
2024/02/20	0	27.35	2	27.33	27.40	-2	11,915	-0.02%
2024/02/19	5	27.07	10.1	27.15	27.20	-5.1	12,068	-0.04%
2024/02/16	0.1	26.85	0.2	26.90	26.85	-0.1	12,124	0.00%
2024/02/15	15.1	26.93	1	26.95	26.75	14.1	12,089	0.12%
2024/02/05	15.2	26.85	0	0.00	26.80	15.2	11,901	0.13%
2024/02/02	0.9	27.00	0	0.00	27.00	0.9	11,830	0.01%
2024/02/01	0	0.00	9	26.83	26.90	-9	11,822	-0.08%
2024/01/31	0.2	26.60	0	0.00	26.60	0.2	11,711	0.00%
2024/01/30	5.3	26.64	0	0.00	26.50	5.3	11,655	0.05%
2024/01/29	5	26.90	0	0.00	26.80	5	11,718	0.04%
2024/01/26	0	0.00	1.1	26.84	26.85	-1.1	11,764	-0.01%
2024/01/25	1	26.60	1	26.60	26.65	0	11,726	0.00%
2024/01/24	0	0.00	2.2	26.65	26.60	-2.2	11,714	-0.02%
2024/01/23	1	26.45	1	26.50	26.50	0	11,731	0.00%
2024/01/22	4	26.49	0	0.00	26.40	4	11,756	0.03%
2024/01/18	53	26.20	0	0.00	26.20	53	11,764	0.45%
2024/01/17	21.2	26.30	0	0.00	26.10	21.2	11,754	0.18%
2024/01/16	25	26.56	0.6	26.65	26.50	24.4	11,459	0.21%
2024/01/15	2.2	26.88	0	0.00	26.80	2.2	11,258	0.02%
2024/01/12	2	26.90	0	0.00	26.90	2	11,395	0.02%
2024/01/10	1	26.90	1	27.15	26.90	0	11,439	0.00%
2024/01/09	2	27.15	0	0.00	27.05	2	11,468	0.02%
2024/01/08	0	27.25	0.6	27.20	27.25	-0.6	11,481	-0.01%
2024/01/05	0	0.00	1	27.15	27.00	-1	11,476	-0.01%
2024/01/04	0	0.00	14	27.10	27.00	-14	11,549	-0.12%
2024/01/03	2	26.98	1	27.05	27.00	1	11,752	0.01%
2024/01/02	0	0.00	1	27.35	27.25	-1	11,700	-0.01%
2023/12/29	0	0.00	28	27.40	27.40	-28	11,710	-0.24%
2023/12/28	3	27.20	13	27.32	27.45	-10	11,986	-0.08%
2023/12/27	2.2	27.10	3	27.15	27.20	-0.8	11,954	-0.01%
2023/12/26	1	26.95	1	27.00	27.00	0	11,949	0.00%
2023/12/25	0	0.00	10.6	26.75	26.85	-10.6	11,980	-0.09%
2023/12/22	0.1	26.80	0	0.00	26.75	0.1	12,098	0.00%
2023/12/21	8	26.77	0	0.00	26.80	8	12,206	0.07%
2023/12/20	22	26.93	0	0.00	26.90	22	12,190	0.18%
2023/12/19	5	27.23	0	0.00	27.20	5	12,031	0.04%
2023/12/18	0	0.00	0.5	27.50	27.50	-0.5	12,109	0.00%
2023/12/15	3	27.45	0	0.00	27.35	3	12,182	0.02%
2023/12/14	0	0.00	4.4	27.67	27.60	-4.4	11,961	-0.04%
2023/12/13	7.1	27.32	2	27.40	27.40	5.1	11,858	0.04%
2023/12/12	2.1	27.43	1.1	27.53	27.50	0.9	12,137	0.01%
2023/12/11	13	27.45	0	0.00	27.55	13	12,210	0.11%
2023/12/07	1	27.45	0	0.00	27.45	1	12,328	0.01%
2023/12/06	1	27.60	2	27.68	27.60	-1	12,344	-0.01%
2023/12/04	7	27.33	0.1	27.45	27.35	6.9	12,220	0.06%
2023/12/01	4	27.55	0	0.00	27.35	4	12,174	0.03%
2023/11/30	1	27.65	3	27.70	27.70	-2	12,014	-0.02%
2023/11/29	1.4	27.55	2	27.75	27.50	-0.6	11,585	-0.01%
2023/11/28	1	27.60	6	27.83	27.60	-5	11,458	-0.04%
2023/11/27	13	27.82	0	0.00	27.45	13	11,698	0.11%
2023/11/24	11	27.64	9.1	27.79	27.65	2	11,623	0.02%
2023/11/22	0	0.00	3.1	27.72	27.70	-3.1	11,480	-0.03%
2023/11/21	0	0.00	17.1	27.71	27.85	-17.1	11,594	-0.15%
2023/11/20	1	27.30	1	27.40	27.45	0	11,446	0.00%
2023/11/17	1.3	27.53	0	0.00	27.55	1.3	11,503	0.01%
2023/11/16	2	27.35	21	27.35	27.50	-19	11,395	-0.17%
2023/11/15	0	0.00	7	27.13	27.15	-7	11,271	-0.06%
2023/11/13	3	26.80	1	26.85	26.90	2	11,486	0.02%
2023/11/10	0	0.00	12	26.82	26.85	-12	11,695	-0.10%
2023/11/09	0	0.00	1	26.95	26.80	-1	11,906	-0.01%
2023/11/07	1	26.80	1	26.85	26.85	0	12,848	0.00%
2023/11/06	0	0.00	1	26.85	26.90	-1	13,334	-0.01%
2023/11/03	0	0.00	3.2	26.62	26.70	-3.2	13,520	-0.02%
2023/11/02	0	0.00	11.1	26.44	26.35	-11.1	13,641	-0.08%
2023/11/01	0	0.00	0.3	26.20	26.15	-0.3	13,861	0.00%
2023/10/31	1.2	25.91	0	0.00	25.90	1.2	14,169	0.01%
2023/10/30	0	0.00	0.5	26.00	25.90	-0.5	14,466	0.00%
2023/10/26	12.4	25.85	0	0.00	25.85	12.4	14,678	0.08%
2023/10/25	3	25.98	0	0.00	25.95	3	14,611	0.02%
2023/10/24	3	26.02	0	0.00	26.00	3	14,735	0.02%
2023/10/23	4	26.05	0	0.00	26.00	4	14,869	0.03%
2023/10/20	6.1	26.04	0	0.00	26.20	6.1	14,880	0.04%
2023/10/19	4.1	26.40	0	0.00	26.40	4.1	14,692	0.03%
2023/10/18	6	26.58	0	0.00	26.70	6	14,710	0.04%
2023/10/17	2.3	26.59	0	26.65	26.65	2.3	14,709	0.02%
2023/10/16	3	26.60	0	0.00	26.75	3	14,736	0.02%
2023/10/13	7.1	26.69	1.7	26.74	26.70	5.3	14,838	0.04%
2023/10/12	0	0.00	2	26.95	27.00	-2	14,904	-0.01%
2023/10/11	5	26.45	6.4	26.62	26.85	-1.4	14,925	-0.01%
2023/10/05	3	26.18	1	26.30	26.20	2	14,787	0.01%
2023/10/04	59.3	26.06	0.2	26.25	26.00	59	14,770	0.40%
2023/10/03	2.1	26.45	0	0.00	26.40	2.1	14,554	0.01%
2023/10/02	13	26.50	0.2	26.60	26.55	12.8	14,675	0.09%
2023/09/28	2.6	26.52	0	0.00	26.55	2.6	14,899	0.02%
2023/09/27	5.6	26.45	1	26.45	26.50	4.6	14,900	0.03%
2023/09/26	4.3	26.59	0	0.00	26.55	4.3	14,850	0.03%
2023/09/25	0.1	26.75	1	26.85	26.90	-0.9	14,744	-0.01%
2023/09/22	5	26.53	0	0.00	26.65	5	14,802	0.03%
2023/09/21	5.1	26.71	0	0.00	26.55	5.1	14,822	0.03%
2023/09/20	1.9	27.00	0	0.00	27.00	1.9	14,912	0.01%
2023/09/19	0.3	27.10	2	27.05	27.10	-1.7	14,854	-0.01%
2023/09/18	0	0.00	1	27.00	27.00	-1	14,960	-0.01%
2023/09/15	1.2	27.08	0	0.00	26.90	1.2	15,054	0.01%
2023/09/14	0	0.00	7	26.96	27.10	-7	14,807	-0.05%
2023/09/13	3	26.68	0.1	26.80	26.75	2.9	14,706	0.02%
2023/09/12	0.1	26.65	4	26.71	26.75	-3.9	14,916	-0.03%
2023/09/11	2.3	26.53	5	26.56	26.60	-2.7	14,954	-0.02%
2023/09/08	100	26.55	1	26.55	26.55	99	14,958	0.66%
2023/09/07	0.1	26.45	0	0.00	26.45	0.1	15,063	0.00%
2023/09/06	0.2	26.55	0.1	26.55	26.40	0.1	15,125	0.00%
2023/09/04	2	26.53	0	0.00	26.60	2	15,105	0.01%
2023/09/01	4	26.35	0	0.00	26.45	4	15,193	0.03%
2023/08/31	17	26.43	0	0.00	26.30	17	15,220	0.11%
2023/08/30	1	26.65	1	26.80	26.70	0	14,856	0.00%
2023/08/29	1	26.50	2	26.70	26.70	-1	14,995	-0.01%
2023/08/28	0.5	26.70	3	26.67	26.55	-2.5	15,349	-0.02%
2023/08/25	7.8	26.37	0	0.00	26.25	7.8	16,008	0.05%
2023/08/24	0	0.00	1	26.50	26.45	-1	16,016	-0.01%
2023/08/23	4	26.36	8.1	26.31	26.30	-4.1	15,980	-0.03%
2023/08/22	0.1	26.30	6	26.25	26.25	-5.9	15,982	-0.04%
2023/08/21	2	26.23	0	0.00	26.25	2	16,085	0.01%
2023/08/18	24	26.50	1	26.45	26.20	23	16,093	0.14%
2023/08/17	10.1	25.98	0	0.00	26.10	10.1	16,002	0.06%
2023/08/16	12.1	26.16	5	26.13	26.10	7.1	15,857	0.04%
2023/08/15	16.9	26.61	0	0.00	26.50	16.9	15,730	0.11%
2023/08/14	13.2	26.96	18	26.88	26.85	-4.8	15,664	-0.03%
2023/08/11	39.8	27.42	8	27.80	27.20	31.8	15,622	0.20%
2023/08/10	11.1	29.10	7	29.25	29.25	4.1	14,981	0.03%
2023/08/09	20.1	29.00	13	29.03	29.15	7.1	14,518	0.05%
2023/08/08	16.1	28.88	6	28.88	28.85	10.1	14,259	0.07%
2023/08/07	0	0.00	1.1	29.00	28.95	-1.1	14,089	-0.01%
2023/08/04	21.5	28.76	0	0.00	28.75	21.5	13,884	0.15%
2023/08/02	15.8	28.98	2	28.85	28.90	13.8	13,674	0.10%
2023/08/01	5	29.10	15.2	29.15	29.25	-10.2	13,459	-0.08%
2023/07/31	2.1	28.98	82	29.16	29.05	-79.9	13,406	-0.60%
2023/07/28	41	28.77	2	28.75	28.80	39	13,397	0.29%
2023/07/27	10.7	28.68	1.2	28.73	28.70	9.5	13,514	0.07%
2023/07/26	0.5	28.55	1	28.65	28.70	-0.5	13,506	0.00%
2023/07/25	0.1	28.15	8.8	28.22	28.35	-8.8	13,371	-0.07%
2023/07/24	1.2	28.06	2	28.08	28.05	-0.9	13,347	-0.01%
2023/07/21	3.3	28.25	0	0.00	28.20	3.3	13,466	0.02%
2023/07/20	0.1	28.20	0	0.00	28.30	0.1	13,569	0.00%
2023/07/19	60	28.25	1.2	28.31	28.15	58.9	13,525	0.44%
2023/07/18	0.1	28.30	1	28.35	28.30	-1	13,445	-0.01%
2023/07/17	5	28.20	4	28.21	28.25	1	13,284	0.01%
2023/07/14	0	0.00	5	28.15	28.15	-5	13,188	-0.04%
2023/07/13	0.1	27.95	0	0.00	27.90	0.1	13,078	0.00%
2023/07/12	0	0.00	1	27.80	27.90	-1	13,048	-0.01%
2023/07/11	0	0.00	17	27.79	27.80	-17	13,029	-0.13%
2023/07/10	52.2	27.20	0.8	27.45	27.30	51.4	12,990	0.40%
2023/07/07	3	27.18	4	27.10	27.20	-1	12,914	-0.01%
2023/07/06	17.2	27.47	1	27.80	27.40	16.2	12,789	0.13%
2023/07/05	3	27.75	0.4	27.86	27.80	2.6	12,500	0.02%
2023/07/04	6.1	27.68	1	27.80	27.80	5.1	12,439	0.04%
2023/07/03	1.1	27.75	21	27.75	27.70	-19.9	12,482	-0.16%
2023/06/30	0	0.00	3	27.63	27.65	-3	12,546	-0.02%
2023/06/29	2	27.75	0	0.00	27.70	2	12,489	0.02%
2023/06/28	28.6	27.57	0	0.00	27.65	28.6	12,480	0.23%
2023/06/27	3.1	27.73	0	0.00	27.70	3.1	12,251	0.03%
2023/06/26	7	27.76	1.4	27.86	27.75	5.6	12,265	0.05%
2023/06/21	12	27.85	1	27.95	27.90	11	12,181	0.09%
2023/06/20	0	0.00	1	27.85	27.80	-1	12,192	-0.01%
2023/06/19	1.1	27.74	10.1	27.70	27.80	-9	12,148	-0.07%
2023/06/16	3.1	27.80	1	27.70	27.60	2.1	12,157	0.02%
2023/06/15	3.1	27.72	16.3	27.84	27.70	-13.2	12,060	-0.11%
2023/06/14	17	27.89	0.1	27.95	27.85	16.9	12,098	0.14%
2023/06/13	1.7	27.92	0	0.00	27.90	1.7	12,293	0.01%
2023/06/12	2	27.95	11	28.00	27.90	-9	12,397	-0.07%
2023/06/09	2	27.98	5	28.00	27.95	-3	12,589	-0.02%
2023/06/08	1	27.85	0	0.00	27.95	1	12,812	0.01%
2023/06/07	2.1	27.78	0	0.00	27.90	2.1	12,920	0.02%
2023/06/06	5	27.80	3	27.75	27.75	2	12,970	0.02%
2023/06/05	13	27.84	1	27.85	27.75	12	12,977	0.09%
2023/06/02	12	27.66	1	27.65	27.60	11	12,869	0.09%
2023/06/01	3.8	27.67	4	27.69	27.65	-0.2	12,829	0.00%
2023/05/30	15	28.01	0.3	28.05	28.10	14.7	12,213	0.12%
2023/05/29	6	27.79	23	27.95	28.00	-17	12,487	-0.14%
2023/05/26	11	27.69	1	27.80	27.75	10	13,131	0.08%
2023/05/25	0.2	27.80	0	0.00	27.75	0.2	13,228	0.00%
2023/05/23	5	28.00	30	28.03	28.15	-25	13,239	-0.19%
2023/05/22	1	28.05	1	28.10	28.00	0	13,275	0.00%
2023/05/19	0.1	28.00	17.8	28.00	28.10	-17.7	13,337	-0.13%
2023/05/18	0	0.00	2.5	27.98	28.05	-2.5	13,359	-0.02%
2023/05/17	0	0.00	4	27.96	27.90	-4	13,333	-0.03%
2023/05/16	0.1	27.45	0	0.00	27.55	0.1	13,251	0.00%
2023/05/15	2	27.10	1	27.40	27.40	1	13,290	0.01%
2023/05/12	12	27.25	0	0.00	27.25	12	13,371	0.09%
2023/05/11	10	27.43	0	0.00	27.50	10	13,383	0.07%
2023/05/10	5	27.50	0	0.00	27.50	5	13,390	0.04%
2023/05/09	0	0.00	2	27.45	27.55	-2	13,446	-0.01%
2023/05/08	0	0.00	9.1	27.38	27.40	-9.1	13,541	-0.07%
2023/05/05	20	27.00	0	0.00	27.10	20	13,588	0.15%
2023/05/04	10	26.90	1	27.05	27.05	9	13,797	0.07%
2023/05/03	3.2	26.91	0	0.00	26.95	3.2	13,896	0.02%
2023/05/02	0.1	27.15	2	27.15	27.20	-1.9	14,475	-0.01%
2023/04/28	13	26.92	100	27.05	27.10	-87	15,051	-0.58%
2023/04/27	3	26.90	1.8	27.00	27.00	1.2	15,111	0.01%
2023/04/26	0	0.00	2	27.03	27.05	-2	15,197	-0.01%
2023/04/25	0.2	26.90	102	27.00	26.90	-101.8	15,143	-0.67%	大賣/鉅額交易
2023/04/21	0.2	26.90	2	26.85	26.90	-1.8	15,471	-0.01%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/19	3	26.85	1	26.90	26.85	2	15,900	0.01%
2023/04/18	0	0.00	101	26.80	26.90	-101	15,936	-0.63%	大賣/鉅額交易
2023/04/17	0.7	26.81	15.4	26.80	26.75	-14.7	16,033	-0.09%
2023/04/14	0	0.00	3.1	26.75	26.85	-3.1	16,040	-0.02%
2023/04/13	1	26.65	0.1	26.75	26.75	0.9	16,146	0.01%
2023/04/11	42.5	26.57	1	26.55	26.65	41.5	16,365	0.25%
2023/04/10	0.3	26.60	0	0.00	26.55	0.3	16,346	0.00%
2023/04/06	0.2	26.50	30.4	26.52	26.60	-30.2	16,385	-0.18%
2023/03/31	0.8	26.45	0	0.00	26.45	0.8	16,314	0.01%
2023/03/30	0	0.00	1	26.50	26.40	-1	16,244	-0.01%
2023/03/29	0	0.00	2.1	26.40	26.45	-2.1	16,253	-0.01%
2023/03/28	0.7	26.35	4.7	26.32	26.25	-4	16,262	-0.02%
2023/03/27	0	0.00	3	26.35	26.35	-3	16,325	-0.02%
2023/03/24	0	0.00	0.7	26.35	26.35	-0.7	16,501	0.00%
2023/03/23	0	0.00	2	26.28	26.40	-2	16,490	-0.01%
2023/03/22	0.2	26.10	2	26.20	26.20	-1.8	16,504	-0.01%
2023/03/21	10.3	25.82	0.5	26.00	25.85	9.8	16,642	0.06%
2023/03/20	7.1	25.62	5	25.70	25.65	2.1	16,642	0.01%
2023/03/17	1.5	25.90	11	25.81	25.80	-9.5	16,569	-0.06%
2023/03/16	6.2	25.73	0	0.00	25.80	6.2	16,434	0.04%
2023/03/15	2.7	26.00	0	0.00	25.90	2.7	16,402	0.02%
2023/03/14	9.5	26.05	8.9	26.03	26.00	0.6	16,502	0.00%
2023/03/13	13.2	26.22	0	0.00	26.25	13.2	16,301	0.08%
2023/03/10	15.1	26.36	0	0.00	26.35	15.1	16,140	0.09%
2023/03/09	1.1	26.61	1	26.65	26.65	0.1	16,124	0.00%
2023/03/08	3.1	26.62	1	26.70	26.75	2.1	16,685	0.01%
2023/03/07	0.1	26.60	5	26.61	26.70	-4.9	16,765	-0.03%
2023/03/06	0	0.00	1.2	26.58	26.45	-1.2	16,949	-0.01%
2023/03/03	1.1	26.40	0	0.00	26.35	1.1	16,939	0.01%
2023/03/02	111.1	26.44	0	26.70	26.30	111.1	16,937	0.66%	大買/鉅額交易
2023/03/01	12.1	26.58	0	0.00	26.60	12.1	16,798	0.07%
2023/02/24	7	26.85	0	0.00	26.80	7	16,412	0.04%
2023/02/23	0	0.00	11	26.90	27.05	-11	15,735	-0.07%
2023/02/22	0	0.00	5	26.77	26.95	-5	15,670	-0.03%
2023/02/20	0	0.00	4	26.79	26.75	-4	15,648	-0.03%
2023/02/17	4	26.49	0	0.00	26.50	4	15,627	0.03%
2023/02/16	10	26.58	5	26.65	26.55	5	15,691	0.03%
2023/02/15	3	26.45	0	0.00	26.45	3	15,819	0.02%
2023/02/14	0.1	26.65	6	26.70	26.70	-5.9	15,762	-0.04%
2023/02/13	6	26.38	2	26.50	26.60	4	15,693	0.03%
2023/02/10	2	26.30	24	26.31	26.35	-22	15,634	-0.14%
2023/02/09	1	26.10	2.5	26.13	26.15	-1.5	15,601	-0.01%
2023/02/08	3	26.10	1	26.10	26.10	2	15,647	0.01%
2023/02/07	25	26.10	0	0.00	26.10	25	15,721	0.16%
2023/02/06	6.1	26.07	0	0.00	26.05	6.1	15,680	0.04%
2023/02/03	2	26.10	1	26.10	26.20	1	15,560	0.01%
2023/02/02	1.1	26.16	0	0.00	26.15	1.1	15,462	0.01%
2023/02/01	10.4	26.16	0	0.00	26.30	10.4	15,246	0.07%
2023/01/31	129.4	26.33	0	26.40	26.10	129.4	15,176	0.85%	大買/鉅額交易
2023/01/30	9.4	26.52	3	26.87	26.90	6.4	14,530	0.04%
2023/01/17	5	26.80	1	26.80	26.75	4	14,000	0.03%
2023/01/16	0.1	26.70	1	26.70	26.70	-0.9	14,044	-0.01%
2023/01/13	1	26.35	2	26.40	26.45	-1	14,017	-0.01%
2023/01/12	4.9	26.50	1	26.45	26.45	3.9	14,308	0.03%
2023/01/11	13.2	26.72	0	0.00	26.80	13.2	14,215	0.09%
2023/01/10	29	26.90	8.5	26.91	27.10	20.5	14,050	0.15%
2023/01/09	1	26.95	11.1	26.95	27.00	-10.1	14,075	-0.07%
2023/01/06	1.2	26.50	30	26.45	26.50	-28.8	13,996	-0.21%
2023/01/05	0	0.00	3	26.43	26.50	-3	14,269	-0.02%
2023/01/04	3.1	26.20	1	26.25	26.25	2.1	14,219	0.01%
2023/01/03	5.4	26.08	0	0.00	26.30	5.4	14,570	0.04%
2022/12/30	0	0.00	4	26.49	26.50	-4	14,499	-0.03%
2022/12/29	1	26.00	0	0.00	26.10	1	14,570	0.01%
2022/12/28	1	26.25	2	26.35	26.25	-1	14,600	-0.01%
2022/12/27	0	0.00	37	26.48	26.50	-37	14,844	-0.25%
2022/12/26	0.2	26.35	0	0.00	26.40	0.2	15,067	0.00%
2022/12/23	0	0.00	0.2	26.35	26.30	-0.2	15,320	0.00%
2022/12/21	0.1	26.35	2	26.28	26.30	-1.9	15,797	-0.01%
2022/12/20	0	0.00	2	26.38	26.30	-2	15,983	-0.01%
2022/12/19	2.1	26.08	0.1	26.15	26.30	2	16,092	0.01%
2022/12/16	1	26.15	0	0.00	26.20	1	16,053	0.01%
2022/12/15	1	26.15	2	26.35	26.40	-1	16,007	-0.01%
2022/12/14	0.2	26.30	5	26.35	26.35	-4.8	16,169	-0.03%
2022/12/13	6	26.06	0	0.00	26.00	6	16,162	0.04%
2022/12/12	0	0.00	1	26.40	26.40	-1	16,068	-0.01%
2022/12/09	6	26.24	1	26.40	26.20	5	16,567	0.03%
2022/12/07	2	26.18	0	0.00	26.15	2	16,571	0.01%
2022/12/06	1	26.00	6	26.17	25.90	-5	16,461	-0.03%
2022/12/05	1	25.85	0	0.00	25.90	1	16,290	0.01%
2022/12/02	1	25.80	0	0.00	25.85	1	16,262	0.01%
2022/12/01	0.4	26.28	0	0.00	26.20	0.4	16,286	0.00%
2022/11/30	3	26.30	6	26.33	26.20	-3	16,261	-0.02%
2022/11/29	1.1	25.86	4	26.03	26.20	-2.9	15,636	-0.02%
2022/11/28	1	25.50	1	25.90	25.85	0	15,494	0.00%
2022/11/25	0	0.00	4	25.73	25.90	-4	15,448	-0.03%
2022/11/23	2	25.40	2.8	25.48	25.45	-0.8	15,251	-0.01%
2022/11/21	0.1	25.30	0	0.00	25.35	0.1	15,132	0.00%
2022/11/18	4	25.18	0	0.00	25.30	4	15,085	0.03%
2022/11/17	13	25.49	0	0.00	25.55	13	14,982	0.09%
2022/11/16	5	25.58	2	25.70	25.70	3	15,010	0.02%
2022/11/15	3	25.48	0	0.00	25.90	3	14,833	0.02%
2022/11/14	8	25.80	0	0.00	25.80	8	14,741	0.05%
2022/11/11	4.1	25.62	13	25.79	25.90	-8.9	14,501	-0.06%
2022/11/10	1.6	25.15	0.4	25.30	25.15	1.2	14,332	0.01%
2022/11/09	0	0.00	4	25.29	25.30	-4	14,352	-0.03%
2022/11/07	1	24.90	0	24.95	24.95	1	14,254	0.01%
2022/11/04	1	24.25	1	24.65	24.95	0	14,308	0.00%
2022/11/03	1	24.40	0	0.00	24.55	1	14,262	0.01%
2022/11/01	0	0.00	0.1	25.00	24.90	-0.1	14,409	0.00%
2022/10/28	2.1	24.74	0	0.00	24.55	2.1	14,652	0.01%
2022/10/27	3	24.88	0	0.00	24.60	3	14,850	0.02%
2022/10/25	0	0.00	1	24.40	24.75	-1	14,979	-0.01%
2022/10/24	3	24.43	0.2	24.50	24.50	2.8	15,161	0.02%
2022/10/21	10	24.30	0	0.00	24.15	10	15,163	0.07%
2022/10/20	0	0.00	2	23.70	23.75	-2	15,189	-0.01%
2022/10/19	0.1	23.95	0	0.00	23.75	0.1	14,930	0.00%
2022/10/18	1.1	24.00	0	0.00	24.05	1.1	14,910	0.01%
2022/10/17	2	23.98	5.9	24.04	24.00	-3.9	14,972	-0.03%
2022/10/14	6	24.39	0	0.00	24.45	6	14,912	0.04%
2022/10/13	4.4	24.56	1	24.60	24.55	3.4	14,869	0.02%
2022/10/11	1.1	25.01	0	0.00	25.00	1.1	14,633	0.01%
2022/10/07	0	0.00	10.3	25.40	25.50	-10.3	14,359	-0.07%
2022/10/06	0	0.00	1	25.65	25.80	-1	14,317	-0.01%
2022/10/05	1	25.60	5	25.55	25.45	-4	14,397	-0.03%
2022/10/04	4.3	25.46	0	0.00	25.55	4.3	14,411	0.03%
2022/10/03	1.2	25.57	0.6	25.70	25.65	0.6	14,232	0.00%
2022/09/30	2	26.08	10	26.10	26.00	-8	14,164	-0.06%
2022/09/29	1.5	26.23	1	26.25	26.35	0.5	14,154	0.00%
2022/09/28	7	26.19	1	26.20	26.35	6	14,075	0.04%
2022/09/27	0	0.00	4.4	26.45	26.60	-4.4	13,907	-0.03%
2022/09/26	0	0.00	2	26.30	26.25	-2	13,928	-0.01%
2022/09/22	2	26.47	1	26.35	26.50	1	14,280	0.01%
2022/09/21	0	0.00	6	26.75	26.75	-6	14,397	-0.04%
2022/09/20	1	26.60	0	0.00	26.50	1	14,439	0.01%
2022/09/19	1	26.85	1	26.65	26.60	0	14,574	0.00%
2022/09/16	2	26.73	118.2	26.95	26.90	-116.2	14,830	-0.78%	大賣/鉅額交易
2022/09/15	0	0.00	12	26.50	26.45	-12	14,670	-0.08%
2022/09/14	0	0.00	1	26.45	26.40	-1	14,859	-0.01%
2022/09/13	0	0.00	2	26.75	26.75	-2	15,390	-0.01%
2022/09/12	0	0.00	1	26.90	26.80	-1	15,786	-0.01%
2022/09/08	0	0.00	0	26.45	26.45	0	16,168	0.00%
2022/09/07	3	26.17	0	0.00	26.20	3	16,563	0.02%
2022/09/06	0	0.00	4	26.51	26.60	-4	16,710	-0.02%
2022/09/02	2.2	26.18	0	0.00	26.15	2.2	17,023	0.01%
2022/09/01	3	26.28	100	26.35	26.30	-97	17,117	-0.57%
2022/08/31	0	0.00	3	26.47	26.55	-3	17,015	-0.02%
2022/08/30	1	26.21	2	26.30	26.35	-1	17,038	-0.01%
2022/08/29	3	26.23	0	0.00	26.35	3	17,074	0.02%
2022/08/26	1	26.60	60.3	26.60	26.65	-59.3	17,112	-0.35%
2022/08/25	1	26.50	12	26.50	26.55	-11	17,237	-0.06%
2022/08/24	0.1	26.15	0	0.00	26.25	0.1	17,596	0.00%
2022/08/23	30.1	26.30	0	0.00	26.15	30.1	18,826	0.16%
2022/08/22	31	26.57	0.1	26.65	26.60	30.9	19,109	0.16%
2022/08/19	5	26.60	1	26.60	26.80	4	19,335	0.02%
2022/08/17	1	26.70	0.7	26.70	26.80	0.3	19,732	0.00%
2022/08/15	10.1	26.60	4	26.60	26.60	6.1	20,364	0.03%
2022/08/12	1	26.60	0	0.00	26.65	1	20,639	0.00%
2022/08/11	0.1	26.75	15	26.65	26.80	-14.9	20,912	-0.07%
2022/08/10	1	26.30	7.6	26.30	26.30	-6.6	21,162	-0.03%
2022/08/09	0.1	25.90	17	25.67	25.90	-17	21,187	-0.08%
2022/08/08	2.3	25.44	1	25.35	25.45	1.3	21,340	0.01%
2022/08/05	0	0.00	3	25.63	25.65	-3	21,289	-0.01%
2022/08/04	10.4	25.49	6	25.53	25.55	4.4	21,507	0.02%
2022/08/03	9.1	26.86	5	26.94	26.95	4.1	21,404	0.02%
2022/08/02	8	26.78	4	26.88	26.95	4	21,427	0.02%
2022/08/01	7	26.98	2	27.10	27.00	5	21,415	0.02%
2022/07/29	1	26.80	3	26.93	27.00	-2	21,474	-0.01%
2022/07/28	2	26.50	9	26.83	26.75	-7	21,233	-0.03%
2022/07/27	0	0.00	4	26.26	26.35	-4	21,094	-0.02%
2022/07/26	0	0.00	1	25.90	25.90	-1	20,974	0.00%
2022/07/25	0.4	25.92	5	26.01	26.00	-4.7	20,901	-0.02%
2022/07/22	0	0.00	4	25.60	25.75	-4	21,003	-0.02%
2022/07/21	0	0.00	20	25.38	25.50	-20	20,972	-0.10%
2022/07/20	1.1	24.96	0	0.00	25.00	1.1	21,046	0.01%
2022/07/19	1	25.10	0	0.00	25.05	1	21,077	0.00%
2022/07/18	5.2	24.98	0	0.00	25.05	5.2	21,225	0.02%
2022/07/15	3	24.70	0	0.00	24.70	3	21,225	0.01%
2022/07/14	1.1	25.11	0	0.00	25.20	1.1	21,294	0.01%
2022/07/13	0	0.00	6	25.25	25.30	-6	21,346	-0.03%
2022/07/12	3.1	24.58	0	0.00	24.50	3.1	21,402	0.01%
2022/07/11	7	25.39	2	25.30	25.30	5	21,405	0.02%
2022/07/06	0	0.00	5	25.74	25.60	-5	21,680	-0.02%
2022/07/01	1.1	25.70	0	0.00	25.80	1.1	22,193	0.00%
2022/06/30	0.1	26.15	20	26.26	26.20	-20	22,426	-0.09%
2022/06/29	5	26.30	0	0.00	26.35	5	22,269	0.02%
2022/06/28	0	0.00	5	26.45	26.45	-5	22,321	-0.02%
2022/06/27	0	0.00	1	26.55	26.45	-1	22,337	0.00%
2022/06/24	5	26.25	1	26.50	26.40	4	22,154	0.02%
2022/06/23	0.1	26.20	1	26.40	26.25	-0.9	21,934	0.00%
2022/06/21	0	0.00	5	26.38	26.40	-5	21,655	-0.02%
2022/06/20	1.2	25.94	0	0.00	25.80	1.2	21,249	0.01%
2022/06/17	3.1	25.97	67	26.10	25.85	-63.9	20,924	-0.31%
2022/06/16	54	26.73	1	26.80	26.40	53	20,568	0.26%
2022/06/15	3	26.40	1	26.40	26.40	2	20,682	0.01%
2022/06/14	15	26.50	3.2	26.55	26.50	11.8	20,708	0.06%
2022/06/13	4.1	25.85	0	0.00	26.20	4.1	20,681	0.02%
2022/06/10	0	26.40	0	0.00	26.20	0	20,562	0.00%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/08	5	26.50	0	0.00	26.45	5	20,569	0.02%
2022/06/07	0.1	26.40	0	0.00	26.45	0.1	20,624	0.00%
2022/06/06	2	26.25	3	26.37	26.35	-1	20,684	0.00%
2022/06/02	2	26.38	85	26.35	26.40	-83	20,909	-0.40%
2022/06/01	7.1	26.68	0	0.00	26.50	7.1	21,246	0.03%
2022/05/31	2	26.60	0	0.00	27.35	2	20,960	0.01%
2022/05/30	9	26.66	103	26.65	26.95	-94	19,744	-0.48%	大賣/
2022/05/27	0	0.00	12	26.43	26.55	-12	19,459	-0.06%
2022/05/26	1	26.20	0	0.00	26.25	1	19,429	0.01%
2022/05/25	4	26.26	0	0.00	26.35	4	19,678	0.02%
2022/05/24	1	26.45	2	26.53	26.50	-1	19,804	-0.01%
2022/05/23	1	26.40	10	26.45	26.25	-9	19,567	-0.05%
2022/05/20	0	0.00	11	25.79	26.20	-11	19,291	-0.06%
2022/05/19	1	25.75	0	0.00	25.80	1	19,053	0.01%
2022/05/18	0	0.00	2	26.20	26.35	-2	18,812	-0.01%
2022/05/17	4	25.60	0	0.00	25.50	4	18,588	0.02%
2022/05/16	1.1	25.46	0	0.00	25.70	1.1	18,547	0.01%
2022/05/13	6	25.57	0	0.00	25.60	6	18,389	0.03%
2022/05/12	5.2	25.75	0	0.00	25.50	5.2	18,420	0.03%
2022/05/11	1	26.25	0	0.00	26.35	1	18,171	0.01%
2022/05/10	2	26.18	12	26.18	26.35	-10	18,077	-0.06%
2022/05/09	14.1	26.14	4	26.16	26.10	10.1	18,003	0.06%
2022/05/06	4.4	26.75	0	0.00	26.85	4.4	18,006	0.02%
2022/05/05	10.1	27.32	0	0.00	27.10	10.1	18,118	0.06%
2022/05/04	3	27.53	0	0.00	27.40	3	18,084	0.02%
2022/05/03	1	27.60	3.4	27.61	27.50	-2.4	18,343	-0.01%
2022/04/29	3	27.67	1.1	27.89	27.80	1.9	18,470	0.01%
2022/04/28	4	27.43	0	0.00	27.60	4	18,634	0.02%
2022/04/27	3	27.70	1	27.75	27.65	2	18,543	0.01%
2022/04/26	7	28.09	2	28.10	28.00	5	18,531	0.03%
2022/04/25	1.2	27.61	1	27.50	27.60	0.2	18,432	0.00%
2022/04/22	7	27.86	0	0.00	27.95	7	18,353	0.04%
2022/04/21	7.2	27.75	1	28.10	27.70	6.2	18,387	0.03%
2022/04/20	0	0.00	11.4	27.65	28.10	-11.4	18,500	-0.06%
2022/04/19	4	27.84	12.2	28.00	27.75	-8.2	18,465	-0.04%
2022/04/18	13.7	27.87	7	27.61	27.80	6.7	18,595	0.04%
2022/04/15	3	28.50	5	28.55	28.40	-2	18,348	-0.01%
2022/04/14	20	29.09	13.3	28.76	28.60	6.7	18,334	0.04%
2022/04/13	1	29.45	1	29.31	29.55	0	18,102	0.00%
2022/04/12	10.3	29.37	3.4	29.51	29.60	6.8	17,969	0.04%
2022/04/11	16	29.66	6.8	29.62	29.65	9.2	17,812	0.05%
2022/04/08	2	29.43	46.2	29.36	29.50	-44.2	17,646	-0.25%
2022/04/07	7.1	29.50	16	29.37	29.10	-8.9	17,519	-0.05%
2022/04/06	2	29.28	12.3	29.48	29.75	-10.3	17,130	-0.06%
2022/04/01	3	28.34	6.5	28.50	28.50	-3.4	16,701	-0.02%
2022/03/31	11.2	28.40	14	28.33	28.45	-2.8	16,554	-0.02%
2022/03/30	2	27.98	76	27.86	28.00	-74	16,221	-0.46%
2022/03/29	12.5	27.65	0	0.00	27.65	12.5	15,994	0.08%
2022/03/28	7.5	27.50	7.3	27.64	27.80	0.2	15,957	0.00%
2022/03/25	15	27.61	1	27.70	27.75	14	15,883	0.09%
2022/03/24	2.6	27.46	68	27.47	27.60	-65.4	15,791	-0.41%
2022/03/23	0.7	27.42	6	27.41	27.50	-5.3	15,821	-0.03%
2022/03/22	3.2	27.01	5	26.99	27.20	-1.8	15,653	-0.01%
2022/03/21	57.2	27.04	33.2	27.15	27.00	24.1	15,565	0.15%
2022/03/18	79	26.79	33	27.09	27.00	46	15,517	0.30%
2022/03/17	0	0.00	3	26.60	26.55	-3	15,079	-0.02%
2022/03/16	0	0.00	40	26.22	26.30	-40	14,874	-0.27%
2022/03/15	0.1	25.90	0	0.00	25.90	0.1	14,711	0.00%
2022/03/14	1	25.75	10	25.85	25.95	-9	14,695	-0.06%
2022/03/11	0	25.65	0	0.00	25.60	0	14,709	0.00%
2022/03/10	5.1	25.45	4	25.25	25.75	1.1	14,721	0.01%
2022/03/09	4	25.24	2	25.25	25.10	2	14,629	0.01%
2022/03/08	4.6	25.06	9	25.13	25.05	-4.4	14,503	-0.03%
2022/03/07	21.2	25.42	6	25.24	25.50	15.2	14,280	0.11%
2022/03/04	4.1	25.85	2	25.90	26.00	2.1	14,549	0.01%
2022/03/03	34	26.20	1	26.20	26.25	33	14,587	0.23%
2022/03/01	2	26.05	1	26.10	26.10	1	14,606	0.01%
2022/02/25	13.8	25.53	0.2	25.80	25.70	13.6	14,418	0.09%
2022/02/24	17.1	25.88	3	25.77	25.85	14.1	13,978	0.10%
2022/02/23	1	26.10	1	26.05	26.25	0	13,716	0.00%
2022/02/22	22.2	26.07	0	0.00	26.20	22.2	13,725	0.16%
2022/02/21	9	26.27	0	0.00	26.35	9	13,701	0.07%
2022/02/18	8	26.39	0	0.00	26.35	8	13,812	0.06%
2022/02/17	37	26.54	45	26.55	26.60	-8	13,849	-0.06%
2022/02/16	0	0.00	17.2	26.41	26.35	-17.2	13,860	-0.12%
2022/02/15	9.7	26.31	0	26.35	26.20	9.7	13,890	0.07%
2022/02/14	21.1	26.16	14.4	26.21	26.40	6.7	13,880	0.05%
2022/02/11	12.8	26.47	55	26.60	26.55	-42.2	13,718	-0.31%
2022/02/10	5	26.40	5	26.42	26.60	0	13,790	0.00%
2022/02/09	3	26.42	9.2	26.39	26.55	-6.2	13,764	-0.04%
2022/02/08	3	26.05	11	26.08	26.20	-8	13,636	-0.06%
2022/02/07	4	25.59	12	25.56	25.75	-8	13,397	-0.06%
2022/01/26	0	0.00	1	25.10	25.15	-1	13,050	-0.01%
2022/01/25	3	24.92	9	24.78	25.10	-6	13,017	-0.05%
2022/01/24	2	25.08	22	24.87	25.15	-20	12,765	-0.16%
2022/01/21	52	25.14	2	25.20	25.20	50	12,770	0.39%
2022/01/20	3	25.52	7	25.40	25.50	-4	12,567	-0.03%
2022/01/19	0	0.00	44	25.25	25.35	-44	12,445	-0.35%
2022/01/18	1	25.20	0	0.00	25.35	1	12,468	0.01%
2022/01/17	17.2	25.36	4	25.28	25.35	13.2	12,371	0.11%
2022/01/14	18.3	25.54	15	25.48	25.50	3.3	12,245	0.03%
2022/01/13	34	25.56	13.9	25.73	25.80	20.2	12,173	0.17%
2022/01/12	1	25.40	64	25.49	25.55	-63	11,969	-0.53%
2022/01/11	13	25.31	7	25.33	25.45	6	11,936	0.05%
2022/01/10	7	24.96	3	24.97	25.10	4	11,772	0.03%
2022/01/07	10.9	24.99	9.1	24.99	25.00	1.7	11,806	0.01%
2022/01/06	3.5	24.69	2	24.80	24.80	1.5	11,623	0.01%
2022/01/05	1	24.50	2	24.50	24.65	-1	11,484	-0.01%
2022/01/04	0	0.00	3	24.50	24.50	-3	11,607	-0.03%
2022/01/03	1	24.40	3	24.57	24.40	-2	11,606	-0.02%
2021/12/30	3.9	24.49	0	0.00	24.50	3.9	11,545	0.03%
2021/12/29	7	24.45	2	24.50	24.55	5	11,615	0.04%
2021/12/28	0	0.00	7	24.37	24.35	-7	11,614	-0.06%
2021/12/27	4	24.15	5	24.25	24.25	-1	11,573	-0.01%
2021/12/24	3	24.15	3.5	24.20	24.20	-0.5	11,784	0.00%
2021/12/23	0	0.00	2	24.15	24.15	-2	11,908	-0.02%
2021/12/22	15	24.10	1	24.10	24.10	14	12,045	0.12%
2021/12/20	18	23.93	3	23.98	23.95	15	12,072	0.12%
2021/12/17	0	0.00	202	24.00	24.15	-202	12,008	-1.68%	大賣/鉅額交易
2021/12/16	1	23.85	1.3	23.92	23.95	-0.3	11,898	0.00%
2021/12/15	11	23.88	0	0.00	23.90	11	12,243	0.09%
2021/12/14	13	23.89	25.1	23.87	23.90	-12.1	12,569	-0.10%
2021/12/13	5.9	24.27	4.3	24.24	24.10	1.5	12,520	0.01%
2021/12/10	0	0.00	37.1	24.14	24.10	-37.1	12,483	-0.30%
2021/12/09	0.5	24.00	0	0.00	24.00	0.5	12,461	0.00%
2021/12/08	6	23.94	9	23.98	24.00	-3	12,429	-0.02%
2021/12/07	2	23.70	61	23.95	24.00	-59	12,364	-0.48%
2021/12/03	16	23.70	0	0.00	23.75	16	12,455	0.13%
2021/12/02	1	23.70	6.2	23.70	23.70	-5.2	12,452	-0.04%
2021/12/01	1.2	23.39	5	23.44	23.60	-3.8	12,410	-0.03%
2021/11/30	3.6	23.22	7	23.30	23.10	-3.4	12,353	-0.03%
2021/11/29	24	23.36	5	23.25	23.30	19	11,718	0.16%
2021/11/26	9	23.53	3	23.55	23.50	6	11,677	0.05%
2021/11/25	5	23.61	13.8	23.75	23.80	-8.8	11,846	-0.07%
2021/11/24	0.4	23.80	1	23.85	23.70	-0.6	11,964	-0.01%
2021/11/23	13	23.59	0	0.00	23.60	13	12,109	0.11%
2021/11/22	0	0.00	12.4	23.68	23.70	-12.4	12,531	-0.10%
2021/11/19	9.8	23.76	7	23.74	23.75	2.8	12,989	0.02%
2021/11/18	1	23.90	1.3	23.96	24.00	-0.3	13,360	0.00%
2021/11/17	1	23.70	12.6	23.79	23.85	-11.6	13,323	-0.09%
2021/11/16	3	23.55	1	23.50	23.60	2	13,402	0.01%
2021/11/15	16	23.54	0	0.00	23.50	16	13,513	0.12%
2021/11/12	0	0.00	18	23.20	23.40	-18	13,464	-0.13%
2021/11/11	0	0.00	1	23.10	23.15	-1	13,651	-0.01%
2021/11/10	0	0.00	4	23.05	23.10	-4	13,777	-0.03%
2021/11/09	0	0.00	20	23.04	23.05	-20	13,822	-0.14%
2021/11/08	0	0.00	2.4	23.00	23.00	-2.4	13,749	-0.02%
2021/11/05	0	0.00	5	22.97	23.00	-5	13,791	-0.04%
2021/11/03	5	22.85	10	22.85	22.95	-5	13,836	-0.04%
2021/11/02	1	22.90	0	0.00	22.95	1	13,927	0.01%
2021/10/29	0	0.00	10	22.95	22.90	-10	13,998	-0.07%
2021/10/28	3	22.85	0	0.00	22.90	3	13,916	0.02%
2021/10/27	0	0.00	21	22.95	22.90	-21	13,939	-0.15%
2021/10/26	1	22.85	1	22.90	22.90	0	14,081	0.00%
2021/10/25	0	0.00	2	22.70	22.80	-2	13,961	-0.01%
2021/10/22	0	0.00	151	22.80	22.80	-151	14,068	-1.07%	大賣/鉅額交易
2021/10/21	0	0.00	51	22.80	22.80	-51	14,115	-0.36%
2021/10/20	1.3	22.68	1	22.80	22.80	0.3	14,108	0.00%
2021/10/19	2.6	22.76	57	22.80	22.80	-54.4	14,230	-0.38%
2021/10/18	0	0.00	11	22.70	22.70	-11	14,205	-0.08%
2021/10/15	2	22.58	1	22.60	22.60	1	14,220	0.01%
2021/10/14	0.1	22.50	0	0.00	22.40	0.1	14,164	0.00%
2021/10/13	3	22.42	1	22.35	22.45	2	14,276	0.01%
2021/10/12	1	22.30	6.1	22.40	22.50	-5.1	14,367	-0.04%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/06	3.1	22.30	2	22.35	22.40	1.1	14,279	0.01%
2021/10/05	2	22.38	0	0.00	22.35	2	14,240	0.01%
2021/10/04	2	22.35	0	0.00	22.45	2	14,218	0.01%
2021/10/01	5	22.31	0	0.00	22.40	5	14,208	0.04%
2021/09/30	2	22.53	7	22.55	22.55	-5	14,047	-0.04%
2021/09/29	3	22.37	0	0.00	22.55	3	13,960	0.02%
2021/09/28	0	0.00	4	22.40	22.55	-4	13,853	-0.03%
2021/09/27	5.1	22.59	1	22.60	22.60	4.1	13,842	0.03%
2021/09/24	0	0.00	104	22.55	22.60	-104	13,838	-0.75%	大賣/鉅額交易
2021/09/23	2	22.48	1	22.50	22.50	1	13,891	0.01%
2021/09/22	12	22.23	2	22.25	22.25	10	13,936	0.07%
2021/09/17	7	22.54	0	0.00	22.50	7	13,614	0.05%
2021/09/16	1	22.70	0	0.00	22.75	1	13,269	0.01%
2021/09/15	26	22.69	6	22.65	22.65	20	13,272	0.15%
2021/09/14	115	22.70	16	22.65	22.70	99	13,385	0.74%	大買/
2021/09/13	0	0.00	2	22.40	22.60	-2	13,394	-0.01%
2021/09/10	0	0.00	4	22.50	22.50	-4	13,508	-0.03%
2021/09/09	2	22.38	0	0.00	22.35	2	13,836	0.01%
2021/09/08	3	22.43	0	0.00	22.55	3	13,836	0.02%
2021/09/07	4	22.53	5	22.50	22.55	-1	13,793	-0.01%
2021/09/03	0	0.00	8.1	22.75	22.80	-8.1	13,838	-0.06%
2021/09/02	9.7	22.59	0	0.00	22.60	9.7	13,843	0.07%
2021/09/01	1	22.75	10	22.85	22.85	-9	13,752	-0.07%
2021/08/31	11	22.66	10	22.70	22.90	1	13,706	0.01%
2021/08/30	3	22.65	17	22.61	22.80	-14	13,469	-0.10%
2021/08/27	8	22.19	22	22.38	22.45	-14	13,317	-0.11%
2021/08/26	428	21.97	13.3	22.04	22.10	414.7	13,130	3.16%	大買/鉅額交易
2021/08/25	55	23.09	7.3	23.05	23.05	47.7	12,765	0.37%
2021/08/24	1	23.00	5.2	23.06	23.10	-4.2	12,247	-0.03%
2021/08/23	0	0.00	17.7	23.05	23.05	-17.7	11,894	-0.15%
2021/08/20	5	23.07	10.9	23.00	23.00	-5.9	11,824	-0.05%
2021/08/19	1	23.00	20	23.00	23.00	-19	12,066	-0.16%
2021/08/18	1	23.10	3	23.12	23.15	-2	11,913	-0.02%
2021/08/17	0	0.00	23	23.06	23.15	-23	11,877	-0.19%
2021/08/16	4.3	23.00	16	22.98	23.00	-11.7	11,648	-0.10%
2021/08/13	0.1	23.05	1.5	23.05	23.10	-1.5	11,574	-0.01%
2021/08/12	31	23.10	1	23.10	23.10	30	11,601	0.26%
2021/08/11	0.1	23.05	22	23.09	23.10	-21.9	11,655	-0.19%
2021/08/10	2	22.95	0	0.00	23.00	2	11,701	0.02%
2021/08/09	1	22.95	4.4	23.00	23.05	-3.4	12,092	-0.03%
2021/08/06	0	0.00	1	23.05	23.00	-1	12,215	-0.01%
2021/08/05	0.1	22.95	20	23.00	23.10	-19.9	12,567	-0.16%
2021/08/04	0.1	22.95	42	22.95	23.00	-41.9	13,387	-0.31%
2021/08/03	0	0.00	2	22.95	23.00	-2	13,574	-0.01%
2021/08/02	0	0.00	5	22.90	22.95	-5	13,711	-0.04%
2021/07/30	20	22.75	0.1	22.85	22.75	19.9	13,755	0.14%
2021/07/29	0	0.00	0	22.90	22.90	0	13,733	0.00%
2021/07/28	2	22.73	0	0.00	22.80	2	13,804	0.01%
2021/07/27	1.4	22.86	0	0.00	22.90	1.4	14,110	0.01%
2021/07/26	7.1	22.86	0.3	22.95	22.85	6.8	14,583	0.05%
2021/07/23	1	22.95	3	23.00	23.00	-2	14,578	-0.01%
2021/07/22	0	0.00	69	22.95	22.95	-69	14,534	-0.47%
2021/07/21	2	22.73	16	22.80	22.85	-14	14,517	-0.10%
2021/07/20	5	22.80	2	22.85	22.75	3	14,656	0.02%
2021/07/16	0	0.00	3	22.87	22.95	-3	14,780	-0.02%
2021/07/15	10	22.85	10	22.86	22.85	0	14,887	0.00%
2021/07/14	0	0.00	6	22.81	22.90	-6	14,975	-0.04%
2021/07/13	0.1	22.70	3	22.80	22.80	-2.9	15,143	-0.02%
2021/07/12	20	22.80	10	22.71	22.70	10	15,188	0.07%
2021/07/09	10.2	22.50	0	0.00	22.65	10.2	15,270	0.07%
2021/07/08	2	22.53	0.7	22.55	22.55	1.3	15,284	0.01%
2021/07/07	2	22.48	0	0.00	22.50	2	15,334	0.01%
2021/07/06	1	22.55	1	22.60	22.60	0	15,402	0.00%
2021/07/05	1	22.45	0	0.00	22.60	1	15,468	0.01%
2021/07/02	1	22.45	1	22.50	22.45	0	15,504	0.00%
2021/07/01	1	22.55	0	0.00	22.50	1	15,588	0.01%
2021/06/30	0	0.00	8	22.66	22.70	-8	15,659	-0.05%
2021/06/29	0.5	22.55	24	22.58	22.55	-23.5	15,697	-0.15%
2021/06/28	4	22.55	5.1	22.54	22.60	-1.1	15,821	-0.01%
2021/06/25	0	0.00	1	22.50	22.45	-1	15,888	-0.01%
2021/06/24	22	22.40	1	22.40	22.35	21	16,016	0.13%
2021/06/23	1	22.40	4	22.40	22.40	-3	16,136	-0.02%
2021/06/22	5	22.25	6	22.35	22.25	-1	16,061	-0.01%
2021/06/21	1	22.05	14	22.13	22.35	-13	16,091	-0.08%
2021/06/18	1	22.10	0	0.00	22.10	1	16,007	0.01%
2021/06/16	14	22.21	0	0.00	22.30	14	16,117	0.09%
2021/06/15	21	22.25	0	0.00	22.30	21	16,149	0.13%
2021/06/11	4	22.10	1	22.10	22.20	3	16,403	0.02%
2021/06/10	6	22.02	0	0.00	22.10	6	16,643	0.04%
2021/06/09	5	22.05	0	0.00	22.10	5	16,750	0.03%
2021/06/08	0	0.00	1	22.15	22.15	-1	16,868	-0.01%
2021/06/07	2	22.05	0	0.00	22.10	2	17,111	0.01%
2021/06/04	6.4	22.14	1	22.15	22.25	5.4	17,260	0.03%
2021/06/03	3	22.27	1	22.25	22.25	2	17,736	0.01%
2021/06/02	0	0.00	11.4	22.25	22.30	-11.4	17,919	-0.06%
2021/06/01	10	22.13	0.1	22.10	22.20	9.9	17,974	0.06%
2021/05/31	0	0.00	5	22.00	22.00	-5	18,220	-0.03%
2021/05/28	3.1	21.77	0	0.00	21.85	3.1	18,356	0.02%
2021/05/27	1	21.60	10	21.55	21.70	-9	18,689	-0.05%
2021/05/26	0.8	21.80	0	0.00	21.80	0.8	18,767	0.00%
2021/05/25	1	21.45	11	21.69	21.75	-10	18,950	-0.05%
2021/05/24	1	21.50	3	21.45	21.50	-2	18,997	-0.01%
2021/05/20	3	21.52	2.3	21.53	21.55	0.7	19,338	0.00%
2021/05/19	0	0.00	5.5	21.56	21.65	-5.5	19,349	-0.03%
2021/05/18	2	21.50	2	21.35	21.65	0	19,349	0.00%
2021/05/17	6.1	21.10	2.2	21.02	21.10	3.9	19,591	0.02%
2021/05/14	31	21.60	4	21.65	21.70	27	19,253	0.14%
2021/05/13	6	21.30	0	0.00	21.45	6	19,039	0.03%
2021/05/12	26	21.70	12.1	21.80	21.50	13.9	18,657	0.07%
2021/05/11	9	22.54	11	22.58	22.40	-2	17,762	-0.01%
2021/05/10	25	22.73	21	22.77	22.80	4	17,585	0.02%
2021/05/07	16	22.46	0	0.00	22.50	16	17,731	0.09%
2021/05/06	2	22.35	0	0.00	22.35	2	17,811	0.01%
2021/05/05	8.1	22.21	0.2	22.30	22.20	7.9	17,760	0.04%
2021/05/04	9	22.22	17	22.32	22.25	-8	17,799	-0.04%
2021/05/03	31	22.36	104	22.32	22.40	-73	17,488	-0.42%	大賣/
2021/04/29	2	22.93	5	22.95	22.90	-3	17,233	-0.02%
2021/04/28	1	22.85	9	22.88	23.00	-8	17,252	-0.05%
2021/04/27	3.1	23.00	5	22.95	22.95	-2	17,516	-0.01%
2021/04/26	1	22.90	24	22.89	23.00	-23	17,539	-0.13%
2021/04/23	1.3	22.76	5.2	22.80	22.75	-3.8	17,481	-0.02%
2021/04/22	11.8	22.89	7	22.90	22.90	4.8	17,542	0.03%
2021/04/21	18	22.94	4	22.94	22.90	14	17,411	0.08%
2021/04/20	2.5	22.87	0.1	22.90	22.90	2.4	17,307	0.01%
2021/04/19	10	22.85	11	22.98	23.00	-1	17,248	-0.01%
2021/04/16	6.1	22.56	8.4	22.61	22.70	-2.3	17,151	-0.01%
2021/04/15	0	0.00	17	22.45	22.50	-17	17,364	-0.10%
2021/04/14	1	22.25	3	22.25	22.25	-2	17,322	-0.01%
2021/04/13	4	22.21	7.4	22.17	22.25	-3.4	17,373	-0.02%
2021/04/09	0	0.00	1	22.10	22.10	-1	17,436	-0.01%
2021/04/08	1.1	22.15	0	0.00	22.10	1.1	17,463	0.01%
2021/04/07	45	22.15	122	22.16	22.20	-77	17,684	-0.44%	大賣/
2021/04/06	1	22.05	11.6	22.10	22.10	-10.6	17,678	-0.06%
2021/04/01	32	22.09	7	22.25	22.05	25	17,607	0.14%
2021/03/31	4	22.19	0	0.00	22.20	4	17,499	0.02%
2021/03/30	17	22.12	1	22.20	22.25	16	17,349	0.09%
2021/03/29	0.5	22.18	11	22.18	22.20	-10.5	17,225	-0.06%
2021/03/26	2	22.03	14	22.06	22.05	-12	17,110	-0.07%
2021/03/25	0	0.00	10	22.00	22.05	-10	16,997	-0.06%
2021/03/24	25	21.83	3	21.85	21.90	22	17,042	0.13%
2021/03/23	6	21.85	0	0.00	21.85	6	17,006	0.04%
2021/03/22	5	21.78	4	21.79	21.85	1	17,098	0.01%
2021/03/19	4	21.58	11	21.76	21.50	-7	17,165	-0.04%
2021/03/18	4	21.95	1	22.00	21.95	3	16,788	0.02%
2021/03/17	116.6	21.99	3.1	22.00	21.90	113.5	16,831	0.67%	大買/鉅額交易
2021/03/16	116	22.06	9	22.07	22.15	107	16,770	0.64%	大買/鉅額交易
2021/03/15	0.1	21.90	14.1	21.87	21.95	-14.1	17,043	-0.08%
2021/03/12	0	0.00	26	21.53	21.75	-26	17,330	-0.15%
2021/03/11	8.6	21.63	10.6	21.73	21.60	-2	17,493	-0.01%
2021/03/10	53	21.60	53.5	21.55	21.60	-0.5	17,361	0.00%
2021/03/09	9	21.43	512	21.50	21.50	-503	17,252	-2.92%	大賣/鉅額交易
2021/03/08	136	21.19	7	21.17	21.10	129	16,883	0.76%	大買/鉅額交易
2021/03/05	7.3	21.16	0	0.00	21.10	7.3	16,766	0.04%
2021/03/04	12	21.18	0	0.00	21.05	12	17,400	0.07%
2021/03/03	11	21.26	3.2	21.30	21.25	7.8	17,280	0.05%
2021/03/02	6	21.28	0	0.00	21.15	6	17,097	0.04%
2021/02/26	18	20.91	4	21.05	20.85	14	16,741	0.08%
2021/02/25	1	21.30	104	21.30	21.35	-103	16,235	-0.63%	大賣/鉅額交易
2021/02/24	21.6	21.20	3	21.13	21.10	18.6	16,143	0.11%
2021/02/23	2.1	21.05	22	21.01	21.10	-19.9	16,111	-0.12%
2021/02/22	104.1	20.95	1	20.90	20.80	103.1	15,976	0.65%	大買/鉅額交易
2021/02/19	1	20.80	6	20.83	20.90	-5	16,074	-0.03%
2021/02/18	14.2	20.85	14.1	20.86	20.85	0.1	16,145	0.00%
2021/02/17	1	20.75	14.5	20.74	20.80	-13.5	16,250	-0.08%
2021/02/05	0	0.00	5	20.49	20.60	-5	15,959	-0.03%
2021/02/04	0	0.00	2	20.40	20.40	-2	16,049	-0.01%
2021/02/03	1	20.45	0	0.00	20.40	1	16,418	0.01%
2021/02/02	5	20.44	0	0.00	20.40	5	16,717	0.03%
2021/02/01	12	20.32	0	0.00	20.30	12	16,805	0.07%
2021/01/29	121	20.21	0	0.00	20.20	121	16,838	0.72%	大買/鉅額交易
2021/01/28	3	20.33	0	0.00	20.35	3	16,605	0.02%
2021/01/27	2.1	20.50	0	0.00	20.40	2.1	16,491	0.01%
2021/01/26	9.4	20.54	15.6	20.49	20.45	-6.2	16,490	-0.04%
2021/01/22	2	20.45	16.5	20.42	20.40	-14.5	16,638	-0.09%
2021/01/21	13	20.60	0	0.00	20.50	13	16,522	0.08%
2021/01/20	29	20.59	12	20.74	20.50	17	16,491	0.10%
2021/01/19	8	20.91	0	0.00	20.90	8	16,147	0.05%
2021/01/18	27.1	20.93	0	0.00	20.95	27.1	16,144	0.17%
2021/01/15	1.1	21.21	10.1	21.25	21.05	-9	16,036	-0.06%
2021/01/14	0.3	21.30	11	21.25	21.30	-10.7	16,029	-0.07%
2021/01/13	2.1	21.30	5.4	21.30	21.25	-3.3	16,070	-0.02%
2021/01/12	12.3	21.33	4	21.25	21.30	8.3	16,086	0.05%
2021/01/11	0	0.00	5.7	21.46	21.50	-5.7	16,130	-0.04%
2021/01/08	5.7	21.21	2	21.40	21.50	3.7	16,091	0.02%
2021/01/07	0	0.00	9	21.10	21.25	-9	15,881	-0.06%
2021/01/05	10	21.15	5	21.13	21.25	5	15,685	0.03%
2021/01/04	2	21.25	0	0.00	21.10	2	15,707	0.01%
2020/12/31	11	21.25	0	0.00	21.35	11	15,600	0.07%
2020/12/30	9	21.10	13	21.13	21.35	-4	15,531	-0.03%
2020/12/29	0	0.00	33	20.81	20.90	-33	15,347	-0.22%
2020/12/28	22	20.76	8.1	20.76	20.80	13.9	15,271	0.09%
2020/12/25	7	20.74	16	20.75	20.80	-9	15,315	-0.06%
2020/12/24	0	0.00	0.2	20.80	20.70	-0.2	15,388	0.00%
2020/12/22	1	20.75	10	20.80	20.70	-9	15,733	-0.06%
2020/12/21	10	20.76	0.1	20.75	20.80	9.9	16,113	0.06%
2020/12/18	7	20.69	1	20.70	20.75	6	16,333	0.04%
2020/12/17	4	20.66	0	0.00	20.70	4	16,399	0.02%
2020/12/16	6	20.74	6	20.80	20.75	0	16,431	0.00%
2020/12/15	4	20.53	3	20.55	20.60	1	16,446	0.01%
2020/12/14	36	20.74	1	20.80	20.65	35	16,425	0.21%
2020/12/11	13.2	20.79	10.9	20.81	20.85	2.3	16,384	0.01%
2020/12/10	13.5	20.59	4	20.63	20.60	9.5	16,209	0.06%
2020/12/09	8	20.49	41.3	20.51	20.60	-33.3	15,936	-0.21%
2020/12/08	37	20.83	11.2	20.85	20.85	25.8	15,427	0.17%
2020/12/07	16.1	21.21	1	21.15	21.30	15.1	15,022	0.10%
2020/12/04	1	21.30	21.3	21.30	21.35	-20.3	14,919	-0.14%
2020/12/03	7	21.20	2.2	21.26	21.25	4.8	14,870	0.03%
2020/12/02	2	21.25	0	21.40	21.35	2	14,919	0.01%
2020/12/01	2	21.28	0	0.00	21.40	2	15,101	0.01%
2020/11/30	10	21.30	0	0.00	21.30	10	15,230	0.07%
2020/11/27	12	21.40	0	0.00	21.40	12	14,897	0.08%
2020/11/26	0	0.00	3	21.40	21.50	-3	14,990	-0.02%
2020/11/25	0.1	21.55	0	0.00	21.50	0.1	15,331	0.00%
2020/11/24	10	21.48	0	21.60	21.50	10	15,346	0.07%
2020/11/20	0	0.00	5	21.55	21.60	-5	15,382	-0.03%
2020/11/19	0	0.00	5.2	21.70	21.70	-5.2	15,365	-0.03%
2020/11/18	7	21.74	2	21.78	21.80	5	15,276	0.03%
2020/11/17	1	21.65	3	21.62	21.65	-2	15,116	-0.01%
2020/11/16	15.1	21.57	11	21.55	21.65	4.1	15,413	0.03%
2020/11/13	1	21.35	1	21.35	21.50	0	15,386	0.00%
2020/11/12	9.1	21.39	41	21.39	21.40	-31.9	15,490	-0.21%
2020/11/11	12.1	21.63	38	21.65	21.75	-25.9	15,461	-0.17%
2020/11/10	0	0.00	10.8	21.32	21.45	-10.8	15,358	-0.07%
2020/11/09	5	20.95	12	21.13	21.05	-7	15,268	-0.05%
2020/11/06	1.4	20.78	3	20.80	20.90	-1.6	15,375	-0.01%
2020/11/05	4.1	20.69	276	20.70	20.80	-271.9	15,553	-1.75%	大賣/鉅額交易
2020/11/04	0	0.00	1	20.50	20.50	-1	15,732	-0.01%
2020/11/03	5.8	20.54	22	20.50	20.60	-16.2	17,096	-0.09%
2020/11/02	13.1	20.10	0	0.00	20.45	13.1	17,755	0.07%
2020/10/30	12	20.08	0.6	20.15	20.05	11.4	18,137	0.06%
2020/10/29	8.5	20.18	3	20.20	20.15	5.5	18,163	0.03%
2020/10/28	8.5	20.24	0	0.00	20.30	8.5	18,424	0.05%
2020/10/27	0	0.00	0.5	20.40	20.40	-0.5	18,600	0.00%
2020/10/26	8.1	20.31	0.9	20.45	20.40	7.2	19,031	0.04%
2020/10/23	5	20.25	0	0.00	20.30	5	19,443	0.03%
2020/10/22	7	20.21	0	0.00	20.40	7	19,734	0.04%
2020/10/21	1	20.20	11	20.25	20.20	-10	19,868	-0.05%
2020/10/20	4	20.21	0	0.00	20.25	4	19,924	0.02%
2020/10/19	3	20.33	0	0.00	20.35	3	19,994	0.02%
2020/10/16	8	20.38	30	20.45	20.30	-22	20,192	-0.11%
2020/10/15	506	20.52	60	20.50	20.45	446	20,375	2.19%	大買/鉅額交易
2020/10/13	279	20.55	0	0.00	20.65	279	20,613	1.35%	大買/鉅額交易
2020/10/12	6	20.75	0	20.85	20.75	6	20,746	0.03%
2020/10/08	2.4	20.72	274	20.75	20.80	-271.6	20,795	-1.31%	大賣/鉅額交易
2020/10/07	5	20.70	1	20.75	20.70	4	20,850	0.02%
2020/10/06	0	0.00	1	20.80	20.85	-1	21,024	0.00%
2020/10/05	1	20.55	0	0.00	20.65	1	21,185	0.00%
2020/09/30	297	20.60	1	20.65	20.55	296	21,281	1.39%	大買/鉅額交易
2020/09/29	2	20.63	3	20.68	20.60	-1	21,381	0.00%
2020/09/28	5	20.45	3	20.48	20.60	2	21,493	0.01%
2020/09/25	12	20.07	6	20.12	20.15	6	21,576	0.03%
2020/09/24	25.4	19.96	0	0.00	19.90	25.4	21,593	0.12%
2020/09/23	18	20.21	0	0.00	20.20	18	21,306	0.08%
2020/09/22	35.3	20.53	266	20.60	20.45	-230.7	21,229	-1.09%	大賣/鉅額交易
2020/09/21	306.7	20.79	0.1	20.85	20.70	306.6	21,153	1.45%	大買/鉅額交易
2020/09/18	2	20.83	2	20.88	20.90	0	21,191	0.00%
2020/09/17	3	20.92	0	0.00	20.85	3	21,134	0.01%
2020/09/16	2	20.95	2.6	21.04	21.05	-0.6	21,189	0.00%
2020/09/15	4	20.90	1	20.95	21.00	3	21,158	0.01%
2020/09/14	0.1	20.95	0	0.00	20.90	0.1	21,452	0.00%
2020/09/11	0	0.00	264	20.80	20.90	-264	21,704	-1.22%	大賣/鉅額交易
2020/09/10	2	20.85	0	0.00	20.90	2	21,867	0.01%
2020/09/09	9	20.75	0	0.00	20.90	9	22,015	0.04%
2020/09/08	8	20.81	3	20.83	20.95	5	22,113	0.02%
2020/09/07	5	20.83	1	20.70	20.85	4	22,380	0.02%
2020/09/04	34	20.73	0	0.00	20.70	34	22,636	0.15%
2020/09/03	15	20.84	0	0.00	20.90	15	22,626	0.07%
2020/09/02	67.2	20.92	0	0.00	20.95	67.2	22,613	0.30%
2020/09/01	19	21.17	0	0.00	21.15	19	22,376	0.08%
2020/08/31	7	21.26	6	21.37	21.25	1	22,326	0.00%
2020/08/28	11	21.39	0.3	21.50	21.40	10.7	22,284	0.05%
2020/08/27	14	21.31	0	0.00	21.25	14	22,554	0.06%
2020/08/26	3.2	21.32	0	0.00	21.40	3.2	22,568	0.01%
2020/08/25	11	21.38	10.3	21.37	21.40	0.7	22,686	0.00%
2020/08/24	8	21.40	0	0.00	21.35	8	23,389	0.03%
2020/08/21	1	21.50	9	21.51	21.55	-8	23,510	-0.03%
2020/08/20	41	21.47	21	21.38	21.35	20	23,586	0.08%
2020/08/19	43.8	21.83	5	22.00	21.80	38.8	23,248	0.17%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	16	21.63	0	0.00	21.85	16	23,119	0.07%
2020/08/14	17	21.71	105	21.70	21.65	-88	23,106	-0.38%	大賣/
2020/08/13	4	21.88	0	0.00	21.85	4	22,898	0.02%
2020/08/12	16	21.79	0	0.00	21.80	16	22,848	0.07%
2020/08/11	27	21.97	5	21.95	21.90	22	22,657	0.10%
2020/08/10	27	22.07	3	22.10	22.05	24	22,512	0.11%
2020/08/07	254	22.01	49.3	22.10	22.05	204.7	22,375	0.91%	大買/鉅額交易
2020/08/06	56	23.87	9	23.84	23.90	47	21,100	0.22%
2020/08/05	44	23.66	16	23.63	23.70	28	20,604	0.14%
2020/08/04	7	23.40	103	23.50	23.45	-96	20,273	-0.47%	大賣/
2020/08/03	11	23.42	0	0.00	23.35	11	20,124	0.05%
2020/07/31	15	23.68	1.3	23.61	23.60	13.7	19,865	0.07%
2020/07/30	17	23.69	30	23.71	23.80	-13	19,824	-0.07%
2020/07/29	11.2	23.59	50.2	23.56	23.55	-39	19,509	-0.20%
2020/07/28	25	23.15	196.1	23.15	23.15	-171.1	19,384	-0.88%	大賣/鉅額交易
2020/07/27	25	23.10	0	0.00	23.00	25	19,502	0.13%
2020/07/24	14	23.35	10	23.25	23.25	4	19,610	0.02%
2020/07/23	9	23.44	266	23.50	23.40	-257	19,689	-1.31%	大賣/鉅額交易
2020/07/22	0	0.00	7	23.49	23.50	-7	19,983	-0.04%
2020/07/21	1	23.25	2	23.28	23.20	-1	20,274	0.00%
2020/07/20	3	23.10	0	0.00	23.10	3	20,291	0.01%
2020/07/15	61	23.05	2	23.05	23.10	59	20,460	0.29%
2020/07/14	15	23.04	4	23.03	22.95	11	20,634	0.05%
2020/07/13	2	23.00	5	23.05	23.00	-3	20,771	-0.01%
2020/07/10	0	0.00	2	23.00	23.00	-2	20,880	-0.01%
2020/07/09	3	23.17	2	23.25	23.10	1	20,974	0.00%
2020/07/08	20	23.20	1	23.20	23.15	19	21,036	0.09%
2020/07/07	1	23.20	0	0.00	23.20	1	21,085	0.00%
2020/07/06	26	23.10	57	23.10	23.25	-31	21,036	-0.15%
2020/07/03	1	23.00	203	23.00	22.95	-202	20,969	-0.96%	大賣/鉅額交易
2020/07/01	259	22.70	199.8	22.85	22.75	59.2	21,091	0.28%	大買/大賣/
2020/06/30	121	22.70	0	0.00	22.65	121	21,044	0.57%	大買/鉅額交易
2020/06/29	201	22.65	2	22.60	22.65	199	21,241	0.94%	大買/鉅額交易
2020/06/24	19	22.70	197	22.80	22.70	-178	21,403	-0.83%	大賣/鉅額交易
2020/06/23	4	22.75	6	22.63	22.75	-2	21,747	-0.01%
2020/06/22	0	0.00	2	22.53	22.65	-2	21,869	-0.01%
2020/06/19	74	22.62	0	0.00	22.50	74	22,331	0.33%
2020/06/18	14	22.61	4	22.60	22.60	10	22,537	0.04%
2020/06/17	192	22.70	2	22.78	22.80	190	22,695	0.84%	大買/鉅額交易
2020/06/16	0	0.00	13	22.90	22.75	-13	23,541	-0.06%
2020/06/15	323	22.73	1	22.75	22.60	322	24,996	1.29%	大買/鉅額交易
2020/06/12	13	22.59	7	22.76	22.85	6	25,738	0.02%
2020/06/11	5	23.04	0	0.00	23.00	5	26,333	0.02%
2020/06/10	0	0.00	19	23.35	23.50	-19	26,541	-0.07%
2020/06/09	2	23.13	178	23.15	23.10	-176	27,478	-0.64%	大賣/鉅額交易
2020/06/08	200	23.24	5.1	23.18	23.20	194.9	28,057	0.69%	大買/鉅額交易
2020/06/05	0	0.00	2	23.18	23.15	-2	28,075	-0.01%
2020/06/04	1	23.10	42	23.12	23.15	-41	28,505	-0.14%
2020/06/03	11	23.10	10	23.10	23.20	1	28,829	0.00%
2020/06/02	1	23.05	43.3	23.07	23.10	-42.3	28,794	-0.15%
2020/06/01	53	22.95	1	23.00	22.95	52	28,723	0.18%
2020/05/29	0	0.00	1	22.60	22.85	-1	28,679	0.00%
2020/05/28	17	22.51	0	0.00	22.50	17	28,147	0.06%
2020/05/27	0	0.00	5	22.45	22.60	-5	28,477	-0.02%
2020/05/26	15	22.30	0	0.00	22.30	15	28,564	0.05%
2020/05/25	20	22.00	13	22.00	22.10	7	28,663	0.02%
2020/05/22	3	22.02	0	0.00	21.95	3	28,784	0.01%
2020/05/21	1.3	22.16	12	22.20	22.20	-10.7	28,738	-0.04%
2020/05/20	0	0.00	6	22.15	22.10	-6	28,722	-0.02%
2020/05/19	2	22.08	1	22.10	22.10	1	28,825	0.00%
2020/05/18	83	21.89	1	21.85	21.80	82	28,773	0.28%
2020/05/15	5	21.85	131	21.90	21.80	-126	28,813	-0.44%	大賣/鉅額交易
2020/05/14	138	21.90	0	0.00	21.90	138	28,788	0.48%	大買/鉅額交易
2020/05/13	8	21.98	1	22.00	21.95	7	28,675	0.02%
2020/05/12	4	21.89	3.1	21.90	21.95	0.9	28,629	0.00%
2020/05/11	6	22.05	3	22.00	22.00	3	28,507	0.01%
2020/05/08	42	21.90	5	21.85	21.75	37	28,415	0.13%
2020/05/07	51	21.70	0	0.00	21.75	51	28,399	0.18%
2020/05/06	20	21.75	0	0.00	21.65	20	28,314	0.07%
2020/05/05	30	21.90	1	21.95	21.80	29	28,213	0.10%
2020/05/04	1	21.60	1	21.60	21.65	0	28,264	0.00%
2020/04/30	4	22.10	23	22.20	22.05	-19	28,054	-0.07%
2020/04/29	6	21.63	21	21.66	21.65	-15	27,876	-0.05%
2020/04/28	15	21.15	0	0.00	21.30	15	27,816	0.05%
2020/04/27	26	21.00	17	21.00	21.00	9	28,550	0.03%
2020/04/24	17	20.66	18	20.56	20.60	-1	28,270	0.00%
2020/04/23	103	19.90	60	20.03	19.95	43	27,791	0.15%	大買/
2020/04/22	8	19.96	10	19.95	19.95	-2	27,573	-0.01%
2020/04/21	5	20.33	1	20.30	20.10	4	27,350	0.01%
2020/04/20	100	20.95	0	0.00	20.85	100	27,149	0.37%
2020/04/17	11	21.28	4	21.38	21.00	7	27,172	0.03%
2020/04/15	0	0.00	4	21.05	21.20	-4	26,808	-0.01%
2020/04/14	1	20.85	10.2	20.96	21.00	-9.2	26,794	-0.03%
2020/04/13	4	20.35	0	0.00	20.35	4	26,476	0.02%
2020/04/10	0	0.00	4	20.55	20.60	-4	26,350	-0.02%
2020/04/09	13	20.08	0	0.00	20.15	13	26,141	0.05%
2020/04/08	5	19.85	26	20.00	19.95	-21	26,046	-0.08%
2020/04/07	9	19.81	0	0.00	19.75	9	25,842	0.03%
2020/04/06	7.1	19.56	0	0.00	19.50	7.1	25,612	0.03%
2020/04/01	1.1	19.56	1	19.50	19.50	0.1	25,371	0.00%
2020/03/31	3	19.48	0	0.00	19.65	3	25,177	0.01%
2020/03/30	41	19.74	0	0.00	19.60	41	24,766	0.17%
2020/03/27	3	19.82	5	19.83	19.85	-2	24,421	-0.01%
2020/03/26	1	19.50	0	0.00	19.45	1	23,970	0.00%
2020/03/25	14	19.33	3	19.53	19.50	11	23,915	0.05%
2020/03/24	2	18.85	85.4	18.74	18.60	-83.4	23,630	-0.35%
2020/03/23	19	18.12	0	0.00	17.95	19	23,369	0.08%
2020/03/20	51	18.40	28	17.82	18.65	23	23,198	0.10%
2020/03/19	96	17.47	7	17.95	17.25	89	22,229	0.40%
2020/03/18	9	19.17	24	19.06	19.05	-15	20,736	-0.07%
2020/03/17	20	19.38	39.3	19.39	19.45	-19.3	19,882	-0.10%
2020/03/16	26	20.28	13	20.25	20.10	13	18,962	0.07%
2020/03/13	29.7	20.33	33	20.43	21.15	-3.3	18,356	-0.02%
2020/03/12	31	21.87	10	21.80	21.80	21	17,142	0.12%
2020/03/11	1	22.75	0	0.00	22.65	1	16,380	0.01%
2020/03/10	5	22.47	225	22.38	22.60	-220	16,170	-1.36%	大賣/鉅額交易
2020/03/09	18	22.76	53	22.69	22.70	-35	15,642	-0.22%
2020/03/06	7.9	23.25	0	0.00	23.25	7.9	15,037	0.05%
2020/03/05	20	23.55	0	0.00	23.55	20	14,724	0.14%
2020/03/04	0	0.00	5	23.34	23.50	-5	14,668	-0.03%
2020/03/03	0	0.00	0.9	23.60	23.50	-0.9	14,488	-0.01%
2020/03/02	128	23.30	239.4	23.29	23.20	-111.4	14,264	-0.78%	大買/大賣/鉅額交易
2020/02/27	6	23.73	5	23.70	23.70	1	14,559	0.01%
2020/02/26	12	23.80	0	0.00	23.90	12	14,324	0.08%
2020/02/25	0	0.00	26	23.87	24.00	-26	14,066	-0.18%
2020/02/24	6	24.11	17	24.10	24.10	-11	13,918	-0.08%
2020/02/20	3	24.62	76	24.64	24.50	-73	13,714	-0.53%
2020/02/19	0	0.00	1	24.55	24.60	-1	13,555	-0.01%
2020/02/18	0	0.00	1	24.35	24.40	-1	13,428	-0.01%
2020/02/17	0	0.00	3	24.10	24.20	-3	13,343	-0.02%
2020/02/14	0	0.00	1	24.05	24.10	-1	13,343	-0.01%
2020/02/13	0	0.00	1	24.05	24.10	-1	13,349	-0.01%
2020/02/12	1	24.00	5	24.10	24.00	-4	13,399	-0.03%
2020/02/11	4	24.06	0	0.00	24.10	4	13,312	0.03%
2020/02/10	0	0.00	1	23.90	24.05	-1	13,321	-0.01%
2020/02/07	1	24.00	0	0.00	24.10	1	13,408	0.01%
2020/02/06	0	0.00	31	24.05	24.15	-31	13,448	-0.23%
2020/02/05	1	23.55	1	23.85	23.80	0	13,457	0.00%
2020/02/04	2	23.40	62.1	23.60	23.55	-60.1	13,309	-0.45%
2020/02/03	23	23.15	130	23.40	23.45	-107	13,336	-0.80%	大賣/鉅額交易
2020/01/31	3	23.57	0	0.00	23.60	3	13,143	0.02%
2020/01/30	42	23.65	18	23.64	23.50	24	12,848	0.19%
2020/01/20	13	24.35	20	24.41	24.55	-7	11,839	-0.06%
2020/01/16	1	24.00	1.1	23.96	24.00	-0.1	11,577	0.00%
2020/01/15	0	0.00	4	24.00	24.00	-4	11,652	-0.03%
2020/01/14	0	0.00	33	23.96	24.00	-33	11,648	-0.28%
2020/01/13	1	23.80	6	23.75	23.90	-5	11,468	-0.04%
2020/01/10	5	23.55	5	23.55	23.60	0	11,338	0.00%
2020/01/08	23	23.33	0	23.35	23.25	23	11,153	0.21%
2020/01/07	4	23.55	0	0.00	23.55	4	10,817	0.04%
2020/01/06	2	23.70	2.1	23.75	23.70	-0.1	10,787	0.00%
2020/01/03	2	23.78	0	0.00	23.85	2	10,770	0.02%
2020/01/02	24	23.70	0	0.00	23.70	24	10,775	0.22%
2019/12/31	30	23.80	0	0.00	23.70	30	10,678	0.28%
2019/12/30	0	0.00	0	23.95	23.95	0	10,638	0.00%
2019/12/27	1	23.80	0	0.00	23.95	1	10,620	0.01%
2019/12/25	10	23.80	0	0.00	23.85	10	10,913	0.09%
2019/12/24	1.5	23.82	2	23.90	23.85	-0.5	11,117	0.00%
2019/12/23	0	0.00	1	23.95	23.95	-1	11,246	-0.01%
2019/12/20	0	0.00	8	24.04	23.90	-8	11,508	-0.07%
2019/12/19	2.3	23.99	2	23.95	24.00	0.3	11,463	0.00%
2019/12/18	0	0.00	1.2	23.76	23.90	-1.2	11,314	-0.01%
2019/12/17	4	23.28	399.3	23.52	23.60	-395.3	11,273	-3.51%	大賣/鉅額交易
2019/12/16	7	23.16	0	0.00	23.20	7	11,028	0.06%
2019/12/13	1	23.25	38	23.30	23.30	-37	11,039	-0.34%
2019/12/12	0	0.00	6	23.03	23.10	-6	10,927	-0.05%
2019/12/11	1.1	23.00	70.7	23.00	22.95	-69.6	10,866	-0.64%
2019/12/09	0	0.00	0	23.00	23.00	0	11,082	0.00%
2019/12/06	3	22.88	0.1	22.95	22.95	2.9	11,363	0.03%
2019/12/05	1	22.95	1	22.95	22.90	0	11,528	0.00%
2019/12/04	0	0.00	2	22.90	23.00	-2	11,564	-0.02%
2019/12/03	10	22.95	1.3	22.96	23.00	8.7	11,580	0.07%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/28	1	23.00	32	23.00	23.00	-31	11,593	-0.27%
2019/11/27	0	0.00	1	23.00	23.00	-1	11,783	-0.01%
2019/11/26	2	22.73	10	22.95	23.00	-8	11,788	-0.07%
2019/11/22	0	0.00	0	22.90	22.90	0	11,170	0.00%
2019/11/21	0	0.00	2.6	22.72	22.65	-2.6	11,226	-0.02%
2019/11/19	16	22.69	14	22.80	22.90	2	11,302	0.02%
2019/11/14	0	0.00	0.3	22.65	22.60	-0.3	11,438	0.00%
2019/11/13	2	22.63	0.1	22.70	22.60	1.9	11,539	0.02%
2019/11/11	6	22.69	2	22.70	22.80	4	11,606	0.03%
2019/11/08	0	0.00	1	22.70	22.80	-1	11,848	-0.01%
2019/11/06	1	22.65	0	0.00	22.75	1	12,798	0.01%
2019/11/04	2	22.60	6	22.64	22.70	-4	13,020	-0.03%
2019/11/01	7	22.35	3	22.45	22.50	4	13,185	0.03%
2019/10/31	1	22.35	1	22.45	22.35	0	13,385	0.00%
2019/10/30	11	22.30	0	0.00	22.35	11	13,344	0.08%
2019/10/29	7	22.25	2	22.28	22.30	5	13,517	0.04%
2019/10/28	20	22.28	14	22.29	22.30	6	13,625	0.04%
2019/10/25	0	0.00	2	22.30	22.30	-2	13,741	-0.01%
2019/10/23	2	21.95	0.1	22.15	22.00	1.9	13,820	0.01%
2019/10/21	0	0.00	3	22.13	22.20	-3	13,680	-0.02%
2019/10/18	5	22.10	0	0.00	22.05	5	13,716	0.04%
2019/10/17	0	0.00	4.1	22.17	22.10	-4.1	13,774	-0.03%
2019/10/16	3	22.10	11	22.13	22.10	-8	13,738	-0.06%
2019/10/14	0	0.00	3	22.00	22.05	-3	13,958	-0.02%
2019/10/09	3	21.93	0	0.00	21.85	3	13,990	0.02%
2019/10/08	0	0.00	8.1	22.06	22.10	-8.1	13,947	-0.06%
2019/10/07	2.2	21.91	4	21.95	21.90	-1.8	13,985	-0.01%
2019/10/04	0	0.00	7	21.95	22.00	-7	14,101	-0.05%
2019/10/03	8	21.81	0	0.00	21.80	8	14,166	0.06%
2019/10/02	1	22.00	0	0.00	21.95	1	14,160	0.01%
2019/10/01	1	21.80	2	22.10	22.05	-1	14,155	-0.01%
2019/09/27	8	21.84	0	0.00	21.80	8	13,955	0.06%
2019/09/26	4	22.00	6	22.00	21.95	-2	13,866	-0.01%
2019/09/25	5	21.92	0	22.15	22.10	5	13,860	0.04%
2019/09/23	41	22.29	5	22.45	22.20	36	13,511	0.27%
2019/09/20	7	22.25	3.1	22.30	22.40	3.9	13,608	0.03%
2019/09/19	2	22.20	0	0.00	22.25	2	13,402	0.01%
2019/09/18	7.3	22.20	2	22.20	22.25	5.3	13,475	0.04%
2019/09/16	4	22.05	0	0.00	22.10	4	13,651	0.03%
2019/09/11	0	0.00	1	22.10	22.00	-1	13,909	-0.01%
2019/09/09	10	21.60	0	0.00	21.65	10	13,534	0.07%
2019/09/06	1	21.40	0	0.00	21.55	1	13,409	0.01%
2019/09/05	1	21.40	1	21.45	21.50	0	13,401	0.00%
2019/09/04	12	21.26	0	0.00	21.45	12	13,652	0.09%
2019/09/03	23.2	21.38	0	0.00	21.35	23.2	13,704	0.17%
2019/08/30	1	21.30	6	21.43	21.50	-5	14,109	-0.04%
2019/08/29	2	21.23	0	0.00	21.20	2	14,016	0.01%
2019/08/28	17.1	21.26	0	0.00	21.20	17.1	14,105	0.12%
2019/08/27	3	21.10	0	0.00	21.25	3	14,236	0.02%
2019/08/26	6	21.20	0	0.00	21.20	6	14,353	0.04%
2019/08/22	2	21.25	100	21.30	21.35	-98	14,497	-0.68%
2019/08/21	10	21.22	0	0.00	21.15	10	14,802	0.07%
2019/08/20	0	0.00	1	21.35	21.30	-1	14,756	-0.01%
2019/08/19	4	21.28	1	21.30	21.35	3	14,771	0.02%
2019/08/16	1	21.35	1	21.05	21.25	0	14,775	0.00%
2019/08/15	1	21.00	187	21.10	21.15	-186	14,743	-1.26%	大賣/鉅額交易
2019/08/14	1	21.20	100	21.25	21.20	-99	14,896	-0.66%
2019/08/13	9	21.19	0	0.00	21.15	9	14,958	0.06%
2019/08/12	7	21.44	0	0.00	21.55	7	14,659	0.05%
2019/08/08	1	22.80	10	22.77	22.80	-9	14,130	-0.06%
2019/08/07	16	22.76	6	22.77	22.70	10	13,781	0.07%
2019/08/06	1	22.90	6	22.73	22.80	-5	13,633	-0.04%
2019/08/05	18	22.95	11	22.99	23.00	7	13,534	0.05%
2019/08/02	3	22.85	0	0.00	22.95	3	13,376	0.02%
2019/08/01	8	23.17	5	23.10	23.10	3	13,283	0.02%
2019/07/31	21.2	23.17	0	0.00	23.40	21.2	13,181	0.16%
2019/07/30	0	0.00	10	23.20	23.25	-10	12,971	-0.08%
2019/07/29	35	23.11	0	0.00	23.10	35	12,951	0.27%
2019/07/25	0	0.00	2	23.10	23.15	-2	13,305	-0.02%
2019/07/24	1	23.10	1	23.10	23.10	0	13,494	0.00%
2019/07/23	10	23.10	1	23.15	23.10	9	13,579	0.07%
2019/07/19	3	23.03	5	23.10	23.10	-2	13,669	-0.01%
2019/07/18	1	23.00	0.1	23.05	23.05	0.9	13,691	0.01%
2019/07/17	0	0.00	2	23.05	23.10	-2	13,705	-0.01%
2019/07/16	0	0.00	5	23.00	23.00	-5	13,557	-0.04%
2019/07/15	2	22.80	0	0.00	22.90	2	13,661	0.01%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/10	2	22.80	3	22.78	22.85	-1	13,815	-0.01%
2019/07/09	0	0.00	1	22.80	22.70	-1	13,823	-0.01%
2019/07/05	0	0.00	1.1	22.76	22.85	-1.1	13,944	-0.01%
2019/07/01	2	22.75	3	22.75	22.75	-1	14,227	-0.01%
2019/06/27	2	22.75	1	22.80	22.75	1	14,267	0.01%
2019/06/26	0	0.00	13	22.74	22.70	-13	14,310	-0.09%
2019/06/25	0.2	22.70	0	0.00	22.70	0.2	14,438	0.00%
2019/06/24	1	22.55	0	0.00	22.70	1	14,435	0.01%
2019/06/21	2	22.60	1	22.60	22.50	1	14,485	0.01%
2019/06/20	0	0.00	1	22.70	22.70	-1	14,356	-0.01%
2019/06/19	0	0.00	10	22.64	22.70	-10	14,359	-0.07%
2019/06/17	10	22.35	0	0.00	22.20	10	14,261	0.07%
2019/06/13	1	22.05	0	0.00	22.15	1	14,388	0.01%
2019/06/12	31	21.88	0	0.00	21.95	31	14,568	0.21%
2019/06/11	1	22.70	0	0.00	22.25	1	14,295	0.01%
2019/06/10	1	22.75	4	22.74	22.75	-3	14,171	-0.02%
2019/06/06	0	0.00	7	22.69	22.70	-7	14,044	-0.05%
2019/06/05	0	0.00	5.2	22.63	22.50	-5.2	13,920	-0.04%
2019/06/04	0	0.00	1	22.35	22.60	-1	13,830	-0.01%
2019/06/03	2	22.30	7.8	22.39	22.35	-5.8	13,739	-0.04%
2019/05/31	1	22.35	12	22.27	22.60	-11	13,666	-0.08%
2019/05/30	0	0.00	11	22.43	22.45	-11	13,369	-0.08%
2019/05/28	1	22.05	36	22.11	22.20	-35	13,567	-0.26%
2019/05/27	5	22.10	1.4	22.15	22.15	3.6	13,278	0.03%
2019/05/24	0	0.00	12	22.10	22.10	-12	13,360	-0.09%
2019/05/23	5	21.95	0	0.00	21.90	5	13,387	0.04%
2019/05/22	7	21.92	0	0.00	21.95	7	13,370	0.05%
2019/05/21	0	0.00	4	22.18	22.20	-4	13,414	-0.03%
2019/05/20	2	21.90	55.9	21.85	21.85	-53.9	13,181	-0.41%
2019/05/17	2	21.55	0	0.00	21.55	2	13,055	0.02%
2019/05/16	3	21.47	5	21.45	21.50	-2	13,093	-0.02%
2019/05/15	2	21.53	0	0.00	21.50	2	13,179	0.02%
2019/05/14	6	21.37	0	0.00	21.40	6	13,298	0.05%
2019/05/13	8	21.64	2	21.65	21.50	6	13,300	0.05%
2019/05/10	2	21.73	2.5	21.82	21.60	-0.5	13,452	0.00%
2019/05/09	7	21.76	0.9	21.80	21.70	6.1	13,437	0.05%
2019/05/07	0	0.00	4	21.98	21.95	-4	13,383	-0.03%
2019/05/06	28	21.76	0	0.00	21.80	28	13,447	0.21%
2019/05/03	9	21.99	19.1	22.00	22.00	-10.1	13,361	-0.08%
2019/05/02	20	22.03	0	0.00	22.00	20	13,187	0.15%
2019/04/30	11	21.94	5	22.01	22.05	6	12,997	0.05%
2019/04/29	21	21.80	4	21.83	21.90	17	12,813	0.13%
2019/04/26	0	0.00	10	21.55	21.60	-10	12,793	-0.08%
2019/04/25	0	0.00	3	21.53	21.60	-3	12,795	-0.02%
2019/04/24	0.1	21.50	40.2	21.41	21.50	-40.1	12,837	-0.31%
2019/04/23	11	21.35	5	21.35	21.40	6	13,070	0.05%
2019/04/18	2	21.25	1	21.25	21.35	1	13,089	0.01%
2019/04/16	0	0.00	0	21.30	21.30	0	13,163	0.00%
2019/04/12	2	21.30	1	21.25	21.30	1	13,147	0.01%
2019/04/11	3.8	21.30	5.5	21.30	21.30	-1.7	13,060	-0.01%
2019/04/09	0	0.00	20	21.20	21.25	-20	13,024	-0.15%
2019/04/01	1	21.05	0	0.00	21.10	1	12,738	0.01%
2019/03/29	0	0.00	0	21.10	21.10	0	12,527	0.00%
2019/03/28	6	21.00	0	0.00	21.05	6	12,396	0.05%
2019/03/27	0	0.00	20	21.08	21.10	-20	12,282	-0.16%
2019/03/26	0	0.00	23	21.03	21.10	-23	12,412	-0.19%
2019/03/25	1	20.90	0	0.00	20.90	1	12,408	0.01%
2019/03/22	0	0.00	2	21.05	21.10	-2	12,398	-0.02%
2019/03/21	3	21.07	0	0.00	21.10	3	12,367	0.02%
2019/03/20	0	0.00	3	21.05	21.10	-3	12,349	-0.02%
2019/03/19	1	21.05	0	0.00	21.00	1	12,260	0.01%
2019/03/18	3	20.97	0.2	21.00	21.00	2.8	12,225	0.02%
2019/03/15	25	20.87	0	0.00	20.85	25	12,204	0.20%
2019/03/13	5	20.85	1	21.00	21.00	4	12,131	0.03%
2019/03/12	0	0.00	2	20.90	21.00	-2	12,198	-0.02%
2019/03/11	0	20.90	0	20.90	20.80	0	12,255	0.00%
2019/03/08	0	0.00	3	20.85	20.85	-3	12,463	-0.02%
2019/03/07	0.1	20.95	0	0.00	20.95	0.1	13,755	0.00%
2019/03/06	0	0.00	2.3	20.91	20.90	-2.3	13,759	-0.02%
2019/03/05	1	20.80	0	0.00	20.80	1	13,811	0.01%
2019/03/04	0	0.00	41	20.92	20.95	-41	13,833	-0.30%
2019/02/27	0	0.00	5	20.80	20.80	-5	13,662	-0.04%
2019/02/26	40	20.75	0	0.00	20.80	40	13,556	0.30%
2019/02/25	21	20.72	0	0.00	20.80	21	13,491	0.16%
2019/02/22	0.1	20.80	9	20.68	20.80	-8.9	13,473	-0.07%
2019/02/21	1	20.65	2	20.65	20.70	-1	13,426	-0.01%
2019/02/20	0	0.00	2	20.60	20.60	-2	13,380	-0.01%
2019/02/18	0	0.00	0.4	20.65	20.60	-0.4	13,292	0.00%
2019/02/15	0	0.00	10	20.60	20.50	-10	13,282	-0.08%
2019/02/14	0	0.00	2	20.70	20.60	-2	13,277	-0.02%
2019/02/13	1	20.60	0	0.00	20.60	1	13,139	0.01%
2019/02/12	0.4	20.65	0	0.00	20.60	0.4	12,983	0.00%
2019/02/11	0	0.00	20	20.43	20.40	-20	13,010	-0.15%
2019/01/30	1	20.35	1	20.40	20.40	0	12,914	0.00%
2019/01/25	0	0.00	2	20.30	20.25	-2	12,709	-0.02%
2019/01/23	2	20.20	0	0.00	20.10	2	12,812	0.02%
2019/01/18	0	0.00	4.8	20.07	20.20	-4.8	12,918	-0.04%
2019/01/17	0	0.00	10	20.01	20.05	-10	13,148	-0.08%
2019/01/16	6	20.00	0	0.00	20.00	6	13,252	0.05%
2019/01/15	2	19.95	0	0.00	20.15	2	13,330	0.02%
2019/01/14	10.7	20.01	2	20.05	20.20	8.7	13,072	0.07%
2019/01/11	0	0.00	2	20.20	20.20	-2	13,167	-0.02%
2019/01/09	0	0.00	3.2	20.22	20.20	-3.2	13,208	-0.02%
2019/01/08	15	19.98	0	0.00	19.95	15	13,166	0.11%
2019/01/04	1	19.80	2	19.80	19.85	-1	13,757	-0.01%
2019/01/03	0	0.00	10	19.85	19.90	-10	14,644	-0.07%
2019/01/02	1	19.95	0	0.00	19.80	1	14,784	0.01%
2018/12/28	10	19.95	0	0.00	20.00	10	14,930	0.07%
2018/12/27	1.1	19.80	0	0.00	19.85	1.1	15,072	0.01%
2018/12/25	5	19.65	10	19.65	19.65	-5	15,243	-0.03%
2018/12/24	11	19.65	0	0.00	19.80	11	15,418	0.07%
2018/12/22	11	19.75	15	19.75	19.70	-4	15,400	-0.03%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/20	7	19.80	0	0.00	19.90	7	15,670	0.04%
2018/12/19	3	19.85	0	0.00	19.90	3	15,710	0.02%
2018/12/18	1.3	19.78	1	19.80	19.80	0.3	15,626	0.00%
2018/12/17	3	19.88	0.1	20.00	19.85	2.9	15,797	0.02%
2018/12/14	2	19.80	0	0.00	19.95	2	15,718	0.01%
2018/12/13	1	19.80	0	0.00	19.90	1	15,678	0.01%
2018/12/12	5	19.78	0	0.00	19.75	5	15,670	0.03%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	5	19.78	0	0.00	19.75	5	15,478	0.03%
2018/12/07	0	0.00	6	19.89	19.85	-6	15,470	-0.04%
2018/12/06	14	19.86	27	19.85	19.90	-13	15,479	-0.08%
2018/12/05	2	19.95	0	0.00	19.95	2	15,370	0.01%
2018/12/04	20	20.00	8	20.05	20.00	12	15,341	0.08%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	1	20.20	0	0.00	20.25	1	13,781	0.01%
2018/11/26	2	20.25	0	0.00	20.20	2	13,754	0.01%
2018/11/22	3	20.30	0	0.00	20.35	3	13,672	0.02%
2018/11/20	0	0.00	0.6	20.45	20.40	-0.6	13,651	0.00%
2018/11/16	1	20.30	0.7	20.40	20.40	0.3	13,653	0.00%
2018/11/14	0.2	20.40	1	20.10	20.40	-0.8	13,744	-0.01%
2018/11/13	1	19.90	0	0.00	20.00	1	13,770	0.01%
2018/11/09	4	20.20	4	20.30	20.25	0	13,745	0.00%
2018/11/08	10	20.05	200	20.25	20.30	-190	13,805	-1.38%	大賣/鉅額交易
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/05	0	0.00	1	19.70	19.75	-1	14,503	-0.01%
2018/11/01	2	19.40	0	0.00	19.40	2	15,487	0.01%
2018/10/31	3	19.48	0.3	19.60	19.55	2.7	15,679	0.02%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/26	21	19.42	0	19.55	19.50	21	15,824	0.13%
2018/10/25	7	19.29	2	19.37	19.40	5	15,814	0.03%
2018/10/24	11	19.45	3	19.47	19.50	8	15,712	0.05%
2018/10/23	6	19.63	0.8	19.70	19.60	5.2	15,663	0.03%
2018/10/22	203	19.75	0	0.00	19.90	203	15,776	1.29%	大買/鉅額交易
2018/10/19	0	0.00	38	19.77	19.85	-38	15,905	-0.24%
2018/10/18	3	19.78	0	0.00	19.80	3	15,881	0.02%
2018/10/17	5	19.80	0	0.00	19.75	5	15,910	0.03%
2018/10/16	40	19.79	0	0.00	19.80	40	15,759	0.25%
2018/10/15	16	19.88	1.6	19.93	19.80	14.4	15,581	0.09%
2018/10/12	10	19.93	0	0.00	20.10	10	15,337	0.07%
2018/10/11	8.3	20.03	0	0.00	19.95	8.3	14,895	0.06%
2018/10/09	3	20.65	2	20.68	20.60	1	13,961	0.01%
2018/10/08	0	0.00	52	20.57	20.50	-52	13,803	-0.38%
2018/10/05	30	20.40	0	0.00	20.40	30	13,606	0.22%
2018/10/03	0	0.00	6	20.55	20.55	-6	13,224	-0.05%
2018/10/02	25	20.65	0	0.00	20.60	25	13,181	0.19%
2018/10/01	60	20.81	1	20.80	20.85	59	13,018	0.45%
2018/09/28	0	0.00	2	20.80	20.80	-2	13,046	-0.02%
2018/09/27	0	0.00	81.2	20.80	20.95	-81.2	12,889	-0.63%
2018/09/26	1.1	20.85	0	0.00	20.80	1.1	12,705	0.01%
2018/09/25	20	20.70	65	20.72	20.80	-45	12,703	-0.35%
2018/09/21	70	20.66	0	0.00	20.70	70	12,669	0.55%
2018/09/20	53	20.60	0	0.00	20.60	53	12,513	0.42%
2018/09/19	0	0.00	1.5	20.50	20.55	-1.5	12,606	-0.01%
2018/09/18	20	20.45	0	0.00	20.40	20	12,690	0.16%
2018/09/14	7	20.49	2	20.45	20.45	5	12,890	0.04%
2018/09/13	2	20.45	20	20.55	20.55	-18	13,007	-0.14%
2018/09/10	4	20.30	0	0.00	20.35	4	13,387	0.03%
2018/09/07	1.2	20.38	0	0.00	20.40	1.2	13,665	0.01%
2018/09/06	0	0.00	30	20.40	20.50	-30	13,713	-0.22%
2018/09/05	3	20.42	10	20.40	20.35	-7	13,747	-0.05%
2018/09/04	3	20.40	0	0.00	20.45	3	13,715	0.02%
2018/09/03	6	20.50	0	0.00	20.50	6	13,686	0.04%
2018/08/31	2	20.40	0	0.00	20.55	2	13,770	0.01%
2018/08/30	5	20.40	0	0.00	20.40	5	13,775	0.04%
2018/08/29	0.4	20.50	0	0.00	20.50	0.4	13,910	0.00%
2018/08/22	3	20.52	0	0.00	20.50	3	15,393	0.02%
2018/08/20	30	20.26	0	0.00	20.35	30	15,243	0.20%
2018/08/17	0	0.00	10	20.25	20.25	-10	15,218	-0.07%
2018/08/16	1	20.15	0	0.00	20.15	1	15,237	0.01%
2018/08/15	49	20.25	20	20.30	20.20	29	15,188	0.19%
2018/08/13	25	20.39	0	0.00	20.40	25	15,029	0.17%
2018/08/10	15	20.42	0	0.00	20.50	15	14,979	0.10%
2018/08/09	22	21.31	211.6	21.40	21.35	-189.6	14,262	-1.33%	大賣/鉅額交易
2018/08/08	2	21.25	0.1	21.30	21.30	1.9	13,596	0.01%
2018/08/07	30	21.25	200	21.24	21.25	-170	13,425	-1.27%	大賣/鉅額交易
2018/08/06	200	21.10	2	21.15	21.20	198	13,258	1.49%	大買/鉅額交易
2018/08/03	21	21.00	43	21.00	21.05	-22	13,145	-0.17%
2018/08/02	20	21.00	4	21.05	20.95	16	13,076	0.12%
2018/07/31	2	20.95	0	0.00	21.05	2	12,901	0.02%
2018/07/30	0	0.00	0.5	21.00	21.00	-0.5	12,737	0.00%
2018/07/27	4	20.85	1.9	20.97	21.00	2.1	12,644	0.02%
2018/07/26	5	20.80	0	0.00	20.90	5	12,461	0.04%
2018/07/24	0	0.00	20	20.80	20.85	-20	12,438	-0.16%
2018/07/20	0	0.00	1	20.65	20.70	-1	12,632	-0.01%
2018/07/18	22	20.70	0	0.00	20.75	22	12,722	0.17%
2018/07/13	0	0.00	10	20.60	20.65	-10	12,872	-0.08%
2018/07/12	1	20.60	2	20.60	20.60	-1	12,895	-0.01%
2018/07/11	0	0.00	18	20.50	20.40	-18	12,950	-0.14%
2018/07/09	1	20.45	0	0.00	20.35	1	13,016	0.01%
2018/07/05	2	20.25	0	0.00	20.20	2	12,962	0.02%
2018/07/04	0	0.00	2	20.35	20.30	-2	13,016	-0.02%
2018/07/03	33	20.25	50	20.25	20.20	-17	13,139	-0.13%
2018/07/02	50	20.36	0	0.00	20.30	50	13,109	0.38%
2018/06/29	0	0.00	0.1	20.60	20.60	-0.1	13,082	0.00%
2018/06/27	23	20.35	0	0.00	20.35	23	12,830	0.18%
2018/06/26	3.1	20.35	0	0.00	20.35	3.1	12,851	0.02%
2018/06/25	36	20.47	0	0.00	20.45	36	12,814	0.28%
2018/06/19	15	20.43	0	0.00	20.40	15	12,743	0.12%
2018/06/15	2	20.70	0	0.00	20.70	2	12,463	0.02%
2018/06/14	8	20.76	0	0.00	20.70	8	12,164	0.07%
2018/06/13	2	20.88	0	0.00	20.90	2	12,149	0.02%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/07	1	21.00	0	0.00	21.10	1	12,728	0.01%
2018/06/06	0.4	20.95	0	0.00	21.00	0.4	12,734	0.00%
2018/06/04	1	20.80	0	0.00	20.85	1	12,524	0.01%
2018/06/01	2	20.35	25.7	20.36	20.75	-23.7	12,550	-0.19%
2018/05/31	8	20.38	3	20.50	20.35	5	12,429	0.04%
2018/05/30	2	20.55	0	0.00	20.55	2	11,583	0.02%
2018/05/29	0	0.00	0	20.95	20.95	0	11,488	0.00%
2018/05/28	1	20.85	0	0.00	20.95	1	11,623	0.01%
2018/05/24	0	0.00	1	20.70	20.75	-1	11,927	-0.01%
2018/05/23	6	20.60	0	0.00	20.60	6	12,047	0.05%
2018/05/22	20	20.70	0	0.00	20.70	20	12,129	0.16%
2018/05/21	10	20.75	4	20.80	20.80	6	12,281	0.05%
2018/05/18	8	20.76	30	20.80	20.80	-22	12,497	-0.18%
2018/05/17	0	0.00	1	20.80	20.65	-1	12,745	-0.01%
2018/05/16	1	20.60	7	20.61	20.65	-6	12,786	-0.05%
2018/05/15	4	20.65	15	20.77	20.55	-11	13,080	-0.08%
2018/05/11	0	0.00	11	20.50	20.60	-11	13,895	-0.08%
2018/05/10	3	20.35	0	0.00	20.35	3	13,823	0.02%
2018/05/09	2	20.30	0	0.00	20.30	2	13,841	0.01%
2018/05/04	1	20.35	3	20.35	20.30	-2	13,988	-0.01%
2018/05/03	4	20.43	16.3	20.45	20.40	-12.3	13,969	-0.09%
2018/05/02	17	20.44	0	0.00	20.45	17	14,052	0.12%
2018/04/30	2	20.40	0	0.00	20.40	2	14,058	0.01%
2018/04/27	12	20.32	10	20.33	20.45	2	14,028	0.01%
2018/04/26	5	20.50	1.3	20.54	20.50	3.7	13,954	0.03%
2018/04/25	18	20.41	1	20.45	20.50	17	13,979	0.12%
2018/04/24	4	20.43	0	0.00	20.50	4	14,070	0.03%
2018/04/23	2	20.35	6	20.45	20.50	-4	14,225	-0.03%
2018/04/20	3	20.38	1	20.40	20.40	2	14,265	0.01%
2018/04/19	0	0.00	7	20.35	20.40	-7	14,392	-0.05%
2018/04/18	10	20.20	0	0.00	20.25	10	14,412	0.07%
2018/04/17	7	20.20	0	0.00	20.25	7	14,531	0.05%
2018/04/16	0	0.00	3	20.30	20.25	-3	14,616	-0.02%
2018/04/13	6	20.28	0	0.00	20.30	6	14,736	0.04%
2018/04/12	0	0.00	6	20.34	20.35	-6	14,991	-0.04%
2018/04/09	2.2	20.21	3	20.20	20.20	-0.8	15,205	0.00%
2018/04/03	11	20.29	6	20.26	20.20	5	15,129	0.03%
2018/04/02	1	20.25	0	0.00	20.25	1	15,180	0.01%
2018/03/31	0	0.00	1	20.25	20.30	-1	15,155	-0.01%
2018/03/29	3.1	20.10	10.5	20.20	20.25	-7.4	15,097	-0.05%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	7	20.04	0	0.00	20.05	7	14,680	0.05%
2018/03/22	3	20.10	1	20.10	20.15	2	14,604	0.01%
2018/03/21	8	20.07	0	0.00	20.10	8	14,523	0.06%
2018/03/20	0	0.00	2	20.15	20.10	-2	14,697	-0.01%
2018/03/19	21	20.20	0.1	20.20	20.20	20.9	14,759	0.14%
2018/03/16	0	0.00	75.6	20.15	20.15	-75.6	14,755	-0.51%
2018/03/15	9	20.07	1	20.20	20.05	8	14,458	0.06%
2018/03/14	0	0.00	1	20.15	20.15	-1	14,458	-0.01%
2018/03/13	0	0.00	7.1	20.14	20.15	-7.1	14,528	-0.05%
2018/03/12	0	0.00	8	20.00	20.05	-8	14,424	-0.06%
2018/03/09	0	0.00	52	19.95	20.00	-52	14,647	-0.36%
2018/03/08	0	0.00	1.4	19.91	19.90	-1.4	14,711	-0.01%
2018/03/07	1	19.85	6	19.95	19.85	-5	14,827	-0.03%
2018/03/06	4	19.90	2	19.90	19.95	2	14,871	0.01%
2018/03/05	0.1	19.90	0	0.00	19.80	0.1	15,202	0.00%
2018/03/02	11	19.78	1	19.75	19.80	10	15,164	0.07%
2018/03/01	55	19.95	0	0.00	19.95	55	15,094	0.36%
2018/02/27	1	20.05	23.8	20.08	20.00	-22.8	15,014	-0.15%
2018/02/26	3.1	20.10	19.2	20.06	20.10	-16.1	14,821	-0.11%
2018/02/23	8	19.93	5	19.95	19.90	3	14,730	0.02%
2018/02/22	16	19.62	29.9	19.65	19.85	-13.9	14,828	-0.09%
2018/02/12	67	19.45	0	0.00	19.45	67	14,828	0.45%
2018/02/09	6	19.50	0	0.00	19.45	6	14,731	0.04%
2018/02/08	7	19.66	0	0.00	19.70	7	14,738	0.05%
2018/02/07	17	19.69	9	19.85	19.65	8	14,846	0.05%
2018/02/06	44	19.61	12	19.68	19.50	32	14,673	0.22%
2018/02/05	1	19.90	153	20.00	20.10	-152	13,880	-1.10%	大賣/鉅額交易
2018/02/02	0	0.00	2	20.05	20.15	-2	13,758	-0.01%
2018/02/01	1	20.10	1	20.20	20.15	0	13,744	0.00%
2018/01/31	10	20.00	0	0.00	20.15	10	13,795	0.07%
2018/01/30	4	20.08	0	0.00	20.05	4	13,776	0.03%
2018/01/29	0	0.00	2	20.13	20.20	-2	13,903	-0.01%
2018/01/25	0	0.00	2.8	20.07	20.10	-2.8	14,021	-0.02%
2018/01/24	0	0.00	5.5	19.95	20.00	-5.5	14,001	-0.04%
2018/01/23	0	0.00	43	19.98	20.00	-43	14,034	-0.31%
2018/01/22	5.1	20.00	14	19.96	20.00	-8.9	14,205	-0.06%
2018/01/19	1	20.00	5	20.05	20.05	-4	14,874	-0.03%
2018/01/18	1	20.00	7	20.06	20.05	-6	15,315	-0.04%
2018/01/17	1.4	20.04	4.2	20.04	20.05	-2.8	15,281	-0.02%
2018/01/16	0	0.00	12	19.99	20.00	-12	15,215	-0.08%
2018/01/15	5.3	19.91	1	19.90	20.00	4.3	15,109	0.03%
2018/01/12	6	19.85	7.2	19.82	19.85	-1.2	15,158	-0.01%
2018/01/11	10	19.80	8.2	19.77	19.85	1.8	15,111	0.01%
2018/01/10	3	19.80	10	19.85	19.85	-7	15,259	-0.05%
2018/01/09	1	19.85	1	19.85	19.85	0	15,173	0.00%
2018/01/08	8	19.82	1	19.90	19.85	7	15,307	0.05%
2018/01/05	0.3	19.70	0	0.00	19.70	0.3	15,164	0.00%
2018/01/04	1	19.55	0	0.00	19.60	1	15,330	0.01%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%