第一金 (2892)-元大-板橋三民券商分點個股進出

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
27.80
漲跌
--
漲幅
0.00%
成交量
10,478張
產業
上市金融類股
2232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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/09/27	0.3	27.80	0	0.00	27.80	0.3	17,158	0.00%
2024/09/26	0.2	27.73	0	0.00	27.80	0.2	17,137	0.00%
2024/09/25	0.4	27.61	52.1	27.70	27.70	-51.7	17,052	-0.30%
2024/09/24	1.3	27.31	12.4	27.40	27.55	-11.2	17,032	-0.07%
2024/09/23	20.1	27.25	0.1	27.40	27.35	20	17,044	0.12%
2024/09/20	0.1	27.40	12.1	27.39	27.30	-12	17,054	-0.07%
2024/09/19	30.1	27.10	6.4	27.22	27.20	23.7	16,754	0.14%
2024/09/18	0.9	27.34	0	0.00	27.15	0.9	16,790	0.01%
2024/09/16	2.2	27.30	2	27.15	27.35	0.2	17,042	0.00%
2024/09/12	16.1	27.15	3	27.30	27.40	13.1	17,232	0.08%
2024/09/11	4.1	27.08	0.6	27.20	27.00	3.5	17,138	0.02%
2024/09/10	0.2	27.13	5.1	27.35	27.30	-4.9	17,075	-0.03%
2024/09/09	1.2	26.74	0	0.00	26.95	1.2	16,874	0.01%
2024/09/06	0	0.00	1	26.75	27.05	-1	16,808	-0.01%
2024/09/05	11.2	26.90	0.1	26.90	26.85	11.1	16,817	0.07%
2024/09/04	37.9	26.67	0	0.00	26.70	37.9	16,875	0.22%
2024/09/03	7.3	27.05	0	0.00	26.95	7.3	16,686	0.04%
2024/09/02	3.3	27.22	0	0.00	27.20	3.3	16,748	0.02%
2024/08/29	0	27.10	0	0.00	27.05	0	16,741	0.00%
2024/08/28	2	27.15	0	0.00	27.20	2	16,786	0.01%
2024/08/26	1	27.30	0	0.00	27.45	1	17,847	0.01%
2024/08/23	6.1	27.17	5	27.20	27.10	1.1	18,180	0.01%
2024/08/22	0.1	27.15	0.1	27.20	27.25	0	18,239	0.00%
2024/08/21	2.2	27.06	12	27.10	27.20	-9.8	18,507	-0.05%
2024/08/20	20	27.05	0	0.00	27.15	20	18,753	0.11%
2024/08/19	1	26.85	0	0.00	26.85	1	19,222	0.01%
2024/08/16	0.7	27.05	0	0.00	26.85	0.7	19,506	0.00%
2024/08/15	45.3	26.70	0	0.00	26.55	45.3	19,929	0.23%
2024/08/14	0.1	27.00	3	27.05	27.00	-2.9	20,630	-0.01%
2024/08/13	10.4	26.87	2.5	27.04	26.80	7.9	21,049	0.04%
2024/08/12	4.1	27.03	1	27.20	27.00	3.1	21,062	0.01%
2024/08/09	11.4	26.86	0.8	27.04	26.85	10.6	21,000	0.05%
2024/08/08	40.4	26.52	1.4	26.44	26.40	39	20,644	0.19%
2024/08/07	8.8	28.32	0	0.00	28.25	8.8	20,144	0.04%
2024/08/06	8	28.09	10.1	28.05	28.20	-2.1	19,803	-0.01%
2024/08/05	11.2	28.01	10.8	28.00	28.05	0.4	19,387	0.00%
2024/08/02	8	29.08	3.1	29.13	29.10	4.9	18,926	0.03%
2024/08/01	0	0.00	2.4	29.42	29.45	-2.4	18,749	-0.01%
2024/07/31	0	0.00	3.1	29.34	29.35	-3.1	18,893	-0.02%
2024/07/29	6.2	29.43	1.2	29.40	29.50	5	18,681	0.03%
2024/07/26	0.1	29.25	6.4	29.16	29.30	-6.3	18,481	-0.03%
2024/07/23	0	0.00	3.1	29.27	29.30	-3.1	18,502	-0.02%
2024/07/22	0	28.90	46	28.82	29.00	-46	18,451	-0.25%
2024/07/19	3.2	29.03	1	29.10	29.15	2.2	18,409	0.01%
2024/07/18	0	0.00	7.7	29.25	29.40	-7.7	18,229	-0.04%
2024/07/17	0.1	28.85	67	28.95	29.00	-66.9	17,927	-0.37%
2024/07/16	2	28.95	0	0.00	29.00	2	17,916	0.01%
2024/07/15	0	0.00	13.1	28.91	29.00	-13.1	18,134	-0.07%
2024/07/12	1.2	28.80	0	0.00	28.90	1.2	18,097	0.01%
2024/07/11	1	28.85	4	28.81	28.85	-3	18,034	-0.02%
2024/07/10	0	0.00	96.1	28.75	28.75	-96.1	18,260	-0.53%
2024/07/09	4.8	28.60	7	28.65	28.65	-2.2	18,170	-0.01%
2024/07/08	3	28.60	7	28.60	28.65	-4	18,107	-0.02%
2024/07/05	1	28.50	0	0.00	28.60	1	18,089	0.01%
2024/07/04	0.1	28.40	2	28.60	28.60	-1.9	18,172	-0.01%
2024/07/03	0.8	28.35	8	28.35	28.45	-7.2	18,068	-0.04%
2024/07/02	0	0.00	2	28.03	28.00	-2	17,911	-0.01%
2024/06/28	2	27.95	6.2	28.04	28.10	-4.2	18,137	-0.02%
2024/06/27	1.2	27.86	0.3	27.90	28.00	0.9	18,052	0.00%
2024/06/26	2	27.95	22	28.10	28.00	-20	18,086	-0.11%
2024/06/25	0	0.00	15.4	28.29	28.20	-15.4	18,086	-0.09%
2024/06/24	0	0.00	2	28.05	28.15	-2	18,037	-0.01%
2024/06/21	1	28.00	0	0.00	28.00	1	17,998	0.01%
2024/06/20	0.4	28.10	0.4	28.23	28.10	0.1	17,764	0.00%
2024/06/19	2.2	28.10	18.9	28.16	28.10	-16.7	17,778	-0.09%
2024/06/18	1	28.00	2.1	28.00	28.10	-1.1	17,832	-0.01%
2024/06/17	0	0.00	3.1	28.02	27.95	-3.1	17,950	-0.02%
2024/06/14	5	27.95	5	27.85	27.95	0	17,971	0.00%
2024/06/13	2.2	27.85	0	0.00	27.80	2.2	18,027	0.01%
2024/06/12	2.2	27.75	0	0.00	27.70	2.2	18,487	0.01%
2024/06/11	60	27.72	1	27.90	27.80	59	18,774	0.31%
2024/06/07	0.2	27.80	0	0.00	27.80	0.2	18,801	0.00%
2024/06/06	1.2	27.56	0	0.00	27.50	1.2	18,763	0.01%
2024/06/05	11.1	27.49	0.7	27.55	27.45	10.4	18,680	0.06%
2024/06/04	0.6	27.49	0	0.00	27.45	0.6	18,695	0.00%
2024/06/03	6.5	27.54	2	27.55	27.55	4.5	18,652	0.02%
2024/05/31	0.2	27.59	3.7	27.60	27.50	-3.5	18,618	-0.02%
2024/05/30	18.2	27.39	0	0.00	27.30	18.2	17,908	0.10%
2024/05/29	8.3	27.78	5	27.90	27.60	3.3	17,838	0.02%
2024/05/28	1	28.05	8	28.20	28.05	-7	17,463	-0.04%
2024/05/27	3.9	28.18	0	0.00	28.30	3.9	17,715	0.02%
2024/05/24	15	28.31	0	0.00	28.20	15	17,476	0.09%
2024/05/23	1.2	28.21	1	28.15	28.95	0.2	17,302	0.00%
2024/05/22	1.2	28.21	0	0.00	28.50	1.2	16,734	0.01%
2024/05/21	4.2	28.33	145	28.19	28.35	-140.8	16,388	-0.86%	大賣/鉅額交易
2024/05/20	0	0.00	80.2	28.53	28.90	-80.2	15,840	-0.51%
2024/05/17	0	0.00	16	28.01	28.05	-16	14,951	-0.11%
2024/05/16	1	27.75	0	0.00	27.75	1	14,519	0.01%
2024/05/15	1	27.55	0	0.00	27.60	1	14,407	0.01%
2024/05/14	12.2	27.49	1	27.50	27.40	11.2	14,495	0.08%
2024/05/13	1	27.65	0.7	27.80	27.80	0.3	14,403	0.00%
2024/05/10	0	0.00	5	27.95	27.90	-5	14,308	-0.03%
2024/05/09	0.2	27.80	0	0.00	27.75	0.2	14,213	0.00%
2024/05/06	1	27.55	7	27.96	27.90	-6	14,004	-0.04%
2024/04/30	1.1	27.31	0.9	27.45	27.35	0.2	13,538	0.00%
2024/04/29	5	27.15	11	27.35	27.50	-6	13,486	-0.04%
2024/04/26	2	26.90	0	27.00	26.95	2	13,225	0.01%
2024/04/25	3	26.95	0	0.00	26.90	3	13,260	0.02%
2024/04/24	1	27.15	0	0.00	27.20	1	13,199	0.01%
2024/04/23	1	27.05	2	27.10	27.15	-1	13,552	-0.01%
2024/04/22	0	0.00	1.4	27.05	27.10	-1.4	13,709	-0.01%
2024/04/19	13.6	26.59	0	0.00	26.65	13.6	13,683	0.10%
2024/04/18	4	26.95	3	26.92	26.90	1	13,366	0.01%
2024/04/17	7	26.84	0	0.00	26.90	7	13,304	0.05%
2024/04/16	39	26.94	5	26.95	26.75	34	13,255	0.26%
2024/04/15	5	27.18	0	0.00	27.20	5	12,912	0.04%
2024/04/12	8	27.25	0	0.00	27.35	8	12,922	0.06%
2024/04/11	1	27.40	0.2	27.50	27.45	0.8	12,870	0.01%
2024/04/10	1	27.45	1	27.55	27.50	0	12,862	0.00%
2024/04/09	0	0.00	0.5	27.50	27.55	-0.5	12,897	0.00%
2024/04/08	3	27.35	0.6	27.45	27.45	2.4	12,933	0.02%
2024/04/03	19	27.30	4	27.35	27.15	15	12,931	0.12%
2024/04/02	0	0.00	0.4	27.70	27.75	-0.4	12,738	0.00%
2024/04/01	4	27.80	1	27.75	27.75	3	12,763	0.02%
2024/03/29	0	0.00	5.1	27.63	27.70	-5.1	12,727	-0.04%
2024/03/28	5	27.55	0	0.00	27.60	5	12,575	0.04%
2024/03/27	1	27.80	7	27.80	27.70	-6	12,472	-0.05%
2024/03/26	5.5	27.66	3.2	27.70	27.80	2.3	12,502	0.02%
2024/03/25	0.9	27.60	17.1	27.65	27.70	-16.2	12,610	-0.13%
2024/03/22	1	27.55	4.1	27.51	27.60	-3.1	12,632	-0.02%
2024/03/21	0.2	27.45	9.2	27.54	27.55	-9	12,499	-0.07%
2024/03/20	5	27.20	0.3	27.45	27.20	4.7	12,578	0.04%
2024/03/19	1	27.40	0	0.00	27.35	1	12,480	0.01%
2024/03/15	21	27.48	3	27.47	27.60	18	12,363	0.15%
2024/03/14	14	27.54	6.2	27.58	27.65	7.8	11,837	0.07%
2024/03/13	0	0.00	2	27.25	27.25	-2	11,503	-0.02%
2024/03/12	0	0.00	1	27.05	27.05	-1	11,330	-0.01%
2024/03/11	15	27.11	5	27.15	27.05	10	11,319	0.09%
2024/03/08	10	26.95	4.2	27.16	27.10	5.8	11,310	0.05%
2024/03/07	16.7	26.98	2.1	27.00	27.00	14.6	11,333	0.13%
2024/03/06	2.7	27.05	4.2	27.06	27.10	-1.5	11,411	-0.01%
2024/03/05	6	26.95	2	26.95	26.90	4	11,789	0.03%
2024/03/04	60	26.95	6	26.92	26.95	54	11,792	0.46%
2024/03/01	7	27.05	2	27.08	27.05	5	11,812	0.04%
2024/02/29	6	26.93	5	27.00	27.10	1	11,947	0.01%
2024/02/26	7.3	27.00	0	0.00	26.90	7.3	11,702	0.06%
2024/02/22	0	0.00	0	27.25	27.25	0	11,877	0.00%
2024/02/21	1	27.20	2.4	27.23	27.20	-1.4	11,862	-0.01%
2024/02/20	8	27.25	1	27.45	27.40	7	11,915	0.06%
2024/02/19	0	0.00	3.1	27.05	27.20	-3.1	12,068	-0.03%
2024/02/16	0	0.00	8	26.97	26.85	-8	12,124	-0.07%
2024/02/15	1	26.95	0	0.00	26.75	1	12,089	0.01%
2024/02/05	1	26.85	0	0.00	26.80	1	11,901	0.01%
2024/02/02	2	26.90	9.3	26.93	27.00	-7.3	11,830	-0.06%
2024/02/01	0	0.00	7.9	26.80	26.90	-7.9	11,822	-0.07%
2024/01/31	4.2	26.51	0.6	26.70	26.60	3.6	11,711	0.03%
2024/01/30	0.9	26.74	0	0.00	26.50	0.9	11,655	0.01%
2024/01/29	11	26.80	2	26.90	26.80	9	11,718	0.08%
2024/01/26	0.3	26.75	10.4	26.80	26.85	-10.1	11,764	-0.09%
2024/01/25	11	26.60	0	0.00	26.65	11	11,726	0.09%
2024/01/24	2.6	26.60	0	0.00	26.60	2.6	11,714	0.02%
2024/01/22	8.5	26.50	2.1	26.50	26.40	6.4	11,756	0.05%
2024/01/19	7	26.48	0	0.00	26.45	7	11,730	0.06%
2024/01/18	17.1	26.30	4.2	26.29	26.20	12.8	11,764	0.11%
2024/01/17	15.5	26.28	0	0.00	26.10	15.5	11,754	0.13%
2024/01/16	2.4	26.59	0	0.00	26.50	2.4	11,459	0.02%
2024/01/15	3	26.90	1	27.00	26.80	2	11,258	0.02%
2024/01/12	1.1	26.91	0	0.00	26.90	1.1	11,395	0.01%
2024/01/11	10	27.15	1	27.10	27.05	9	11,438	0.08%
2024/01/10	5.1	27.00	1	27.05	26.90	4.1	11,439	0.04%
2024/01/08	3	27.15	3	27.28	27.25	0	11,481	0.00%
2024/01/05	0	0.00	3.1	27.20	27.00	-3.1	11,476	-0.03%
2024/01/04	0	0.00	1.1	27.15	27.00	-1.1	11,549	-0.01%
2024/01/03	0.1	27.00	2	27.05	27.00	-1.9	11,752	-0.02%
2024/01/02	22.2	27.35	1	27.30	27.25	21.2	11,700	0.18%
2023/12/29	3	27.35	1	27.40	27.40	2	11,710	0.02%
2023/12/28	0	0.00	3	27.28	27.45	-3	11,986	-0.03%
2023/12/27	0	0.00	9	27.06	27.20	-9	11,954	-0.08%
2023/12/26	1	27.00	2	26.95	27.00	-1	11,949	-0.01%
2023/12/25	1	26.70	2.4	26.85	26.85	-1.4	11,980	-0.01%
2023/12/22	22.4	26.80	0.6	26.90	26.75	21.8	12,098	0.18%
2023/12/21	3	26.75	0	0.00	26.80	3	12,206	0.02%
2023/12/20	1	26.95	2.1	27.00	26.90	-1.1	12,190	-0.01%
2023/12/19	1	27.20	0	0.00	27.20	1	12,031	0.01%
2023/12/18	0	0.00	1.4	27.49	27.50	-1.4	12,109	-0.01%
2023/12/15	4	27.45	1	27.60	27.35	3	12,182	0.02%
2023/12/14	60	27.60	1	27.60	27.60	59	11,961	0.49%
2023/12/13	0	0.00	4	27.38	27.40	-4	11,858	-0.03%
2023/12/12	0	27.50	0	0.00	27.50	0	12,137	0.00%
2023/12/11	0	0.00	2	27.53	27.55	-2	12,210	-0.02%
2023/12/07	0	27.50	0.2	27.50	27.45	-0.2	12,328	0.00%
2023/12/06	0	0.00	44	27.65	27.60	-44	12,344	-0.36%
2023/12/05	0	27.35	9.3	27.29	27.35	-9.3	12,239	-0.08%
2023/12/01	1	27.40	0.6	27.66	27.35	0.4	12,174	0.00%
2023/11/30	0.5	27.65	0	0.00	27.70	0.5	12,014	0.00%
2023/11/29	0	0.00	1.3	27.84	27.50	-1.3	11,585	-0.01%
2023/11/28	1	27.70	5	27.75	27.60	-4	11,458	-0.03%
2023/11/27	2.5	27.77	0	0.00	27.45	2.5	11,698	0.02%
2023/11/24	0.5	27.80	1	27.90	27.65	-0.5	11,623	0.00%
2023/11/21	1.5	27.72	14	27.56	27.85	-12.5	11,594	-0.11%
2023/11/20	0.3	27.35	0.7	27.50	27.45	-0.5	11,446	0.00%
2023/11/17	0	0.00	13.5	27.58	27.55	-13.5	11,503	-0.12%
2023/11/16	1	27.35	53.5	27.48	27.50	-52.5	11,395	-0.46%
2023/11/15	0.1	27.15	162.9	27.10	27.15	-162.9	11,271	-1.45%	大賣/鉅額交易
2023/11/14	0	0.00	10	26.95	26.95	-10	11,277	-0.09%
2023/11/13	1	26.90	4	26.80	26.90	-3	11,486	-0.03%
2023/11/10	0.1	26.85	0	0.00	26.85	0.1	11,695	0.00%
2023/11/09	0	26.80	0	0.00	26.80	0	11,906	0.00%
2023/11/07	0.1	26.80	2	26.85	26.85	-1.9	12,848	-0.01%
2023/11/06	0.1	26.80	44.1	26.89	26.90	-44	13,334	-0.33%
2023/11/03	0	0.00	1	26.70	26.70	-1	13,520	-0.01%
2023/11/02	0.5	26.45	1	26.45	26.35	-0.5	13,641	0.00%
2023/11/01	10	26.00	0	0.00	26.15	10	13,861	0.07%
2023/10/31	2.2	25.90	0	0.00	25.90	2.2	14,169	0.02%
2023/10/30	4.1	25.92	1.1	25.91	25.90	3	14,466	0.02%
2023/10/26	2.2	25.91	0	0.00	25.85	2.2	14,678	0.01%
2023/10/25	7	26.04	0	0.00	25.95	7	14,611	0.05%
2023/10/24	7.3	25.97	0.4	26.05	26.00	6.9	14,735	0.05%
2023/10/23	0.2	26.18	0	0.00	26.00	0.2	14,869	0.00%
2023/10/20	9.1	26.11	2	26.10	26.20	7.1	14,880	0.05%
2023/10/19	3	26.43	0	0.00	26.40	3	14,692	0.02%
2023/10/18	2	26.60	0	26.70	26.70	2	14,710	0.01%
2023/10/17	0.9	26.66	1	26.60	26.65	-0.1	14,709	0.00%
2023/10/16	0	0.00	2	26.75	26.75	-2	14,736	-0.01%
2023/10/13	2	26.70	0	0.00	26.70	2	14,838	0.01%
2023/10/12	0	0.00	2.2	26.93	27.00	-2.2	14,904	-0.01%
2023/10/11	0	0.00	8.5	26.71	26.85	-8.5	14,925	-0.06%
2023/10/06	0	26.45	0	0.00	26.55	0	14,759	0.00%
2023/10/05	1.1	26.30	0	0.00	26.20	1.1	14,787	0.01%
2023/10/04	31.6	26.11	0	0.00	26.00	31.6	14,770	0.21%
2023/10/03	0.6	26.48	1	26.35	26.40	-0.4	14,554	0.00%
2023/10/02	50	26.55	0	26.65	26.55	50	14,675	0.34%
2023/09/28	10.2	26.55	1	26.50	26.55	9.2	14,899	0.06%
2023/09/27	2.1	26.50	0	0.00	26.50	2.1	14,900	0.01%
2023/09/26	21.6	26.65	1	26.55	26.55	20.6	14,850	0.14%
2023/09/22	0.7	26.65	0	0.00	26.65	0.7	14,802	0.00%
2023/09/21	34.3	26.67	6.4	26.62	26.55	27.9	14,822	0.19%
2023/09/20	3.4	26.96	0.2	27.05	27.00	3.2	14,912	0.02%
2023/09/19	0.1	27.05	9	27.01	27.10	-8.9	14,854	-0.06%
2023/09/18	1	26.90	0	0.00	27.00	1	14,960	0.01%
2023/09/15	0.2	27.01	1	26.80	26.90	-0.8	15,054	0.00%
2023/09/14	0.3	26.90	6.6	26.98	27.10	-6.2	14,807	-0.04%
2023/09/13	0	0.00	2	26.70	26.75	-2	14,706	-0.01%
2023/09/11	0.2	26.60	10	26.56	26.60	-9.9	14,954	-0.07%
2023/09/08	1	26.50	0	0.00	26.55	1	14,958	0.01%
2023/09/06	0.9	26.56	2	26.50	26.40	-1.1	15,125	-0.01%
2023/09/05	2	26.58	0	0.00	26.60	2	15,065	0.01%
2023/09/01	0.9	26.65	1	26.45	26.45	-0.2	15,193	0.00%
2023/08/31	8.7	26.45	0	0.00	26.30	8.7	15,220	0.06%
2023/08/30	11	26.65	0	0.00	26.70	11	14,856	0.07%
2023/08/29	0.3	26.60	0	0.00	26.70	0.3	14,995	0.00%
2023/08/28	3	26.70	3	26.60	26.55	0	15,349	0.00%
2023/08/25	11.3	26.38	0	0.00	26.25	11.3	16,008	0.07%
2023/08/24	1.1	26.41	7	26.44	26.45	-5.9	16,016	-0.04%
2023/08/22	12.2	26.20	1	26.20	26.25	11.2	15,982	0.07%
2023/08/21	2.4	26.29	4	26.30	26.25	-1.6	16,085	-0.01%
2023/08/18	7.1	26.35	0	0.00	26.20	7.1	16,093	0.04%
2023/08/17	17.1	26.03	0	0.00	26.10	17.1	16,002	0.11%
2023/08/16	15.2	26.18	11	26.26	26.10	4.2	15,857	0.03%
2023/08/15	9.9	26.62	3	26.65	26.50	6.9	15,730	0.04%
2023/08/14	21.7	26.85	2.1	27.09	26.85	19.6	15,664	0.12%
2023/08/11	40.6	27.53	30.1	27.66	27.20	10.5	15,622	0.07%
2023/08/10	39	29.15	5	29.12	29.25	34	14,981	0.23%
2023/08/09	10	28.95	0	0.00	29.15	10	14,518	0.07%
2023/08/08	9	28.89	1	28.95	28.85	8	14,259	0.06%
2023/08/07	0	0.00	3	29.00	28.95	-3	14,089	-0.02%
2023/08/04	22.5	28.84	1	28.85	28.75	21.5	13,884	0.15%
2023/08/02	2	28.90	5	29.00	28.90	-3	13,674	-0.02%
2023/08/01	12	29.08	1.4	29.08	29.25	10.6	13,459	0.08%
2023/07/31	12	29.06	0.1	29.11	29.05	11.9	13,406	0.09%
2023/07/28	28	28.78	0.2	28.80	28.80	27.8	13,397	0.21%
2023/07/27	2	28.70	1	28.70	28.70	1	13,514	0.01%
2023/07/26	3	28.70	4.5	28.57	28.70	-1.5	13,506	-0.01%
2023/07/25	0	0.00	13.4	28.18	28.35	-13.4	13,371	-0.10%
2023/07/24	2.2	28.05	0	0.00	28.05	2.2	13,347	0.02%
2023/07/21	0	28.30	3	28.23	28.20	-3	13,466	-0.02%
2023/07/20	0	0.00	3	28.25	28.30	-3	13,569	-0.02%
2023/07/18	0	0.00	6	28.45	28.30	-6	13,445	-0.04%
2023/07/17	0	0.00	13	28.25	28.25	-13	13,284	-0.10%
2023/07/14	0	0.00	5	28.03	28.15	-5	13,188	-0.04%
2023/07/13	1.1	27.95	0	0.00	27.90	1.1	13,078	0.01%
2023/07/11	0	0.00	1	27.80	27.80	-1	13,029	-0.01%
2023/07/10	8.1	27.22	0	0.00	27.30	8.1	12,990	0.06%
2023/07/07	11	27.11	0	27.30	27.20	11	12,914	0.09%
2023/07/06	1.1	27.50	0	0.00	27.40	1.1	12,789	0.01%
2023/07/05	0.1	27.80	0	0.00	27.80	0.1	12,500	0.00%
2023/07/04	2	27.70	0.1	27.75	27.80	1.9	12,439	0.02%
2023/07/03	0	0.00	3	27.73	27.70	-3	12,482	-0.02%
2023/06/29	3	27.60	0	0.00	27.70	3	12,489	0.02%
2023/06/28	5	27.58	0	0.00	27.65	5	12,480	0.04%
2023/06/27	0	0.00	0	27.80	27.70	0	12,251	0.00%
2023/06/26	1	27.80	2	27.85	27.75	-1	12,265	-0.01%
2023/06/19	0	0.00	1	27.60	27.80	-1	12,148	-0.01%
2023/06/16	1	27.65	6	27.72	27.60	-5	12,157	-0.04%
2023/06/15	8	27.77	2	27.65	27.70	6	12,060	0.05%
2023/06/14	2	27.88	9	27.91	27.85	-7	12,098	-0.06%
2023/06/12	1	28.00	0	0.00	27.90	1	12,397	0.01%
2023/06/09	3.1	27.95	0	0.00	27.95	3.1	12,589	0.02%
2023/06/08	5	27.93	0	0.00	27.95	5	12,812	0.04%
2023/06/07	0.6	27.90	0	0.00	27.90	0.6	12,920	0.00%
2023/06/05	1	27.80	0.3	27.90	27.75	0.7	12,977	0.01%
2023/06/02	2.1	27.63	0	0.00	27.60	2.1	12,869	0.02%
2023/06/01	5.1	27.68	1.2	27.67	27.65	3.9	12,829	0.03%
2023/05/31	0	0.00	1	27.95	28.10	-1	12,634	-0.01%
2023/05/30	0	0.00	3.1	28.00	28.10	-3.1	12,213	-0.03%
2023/05/29	0.1	27.95	0	0.00	28.00	0.1	12,487	0.00%
2023/05/26	5	27.60	0	0.00	27.75	5	13,131	0.04%
2023/05/25	2	27.75	2	27.75	27.75	0	13,228	0.00%
2023/05/24	4	27.85	0	0.00	28.00	4	13,321	0.03%
2023/05/23	1	28.05	1	28.10	28.15	0	13,239	0.00%
2023/05/22	2	28.00	0	0.00	28.00	2	13,275	0.02%
2023/05/19	0	0.00	3.7	28.00	28.10	-3.7	13,337	-0.03%
2023/05/18	0	0.00	1	28.05	28.05	-1	13,359	-0.01%
2023/05/17	0	0.00	17	27.63	27.90	-17	13,333	-0.13%
2023/05/16	0	0.00	0.1	27.50	27.55	-0.1	13,251	0.00%
2023/05/15	0	0.00	20	27.50	27.40	-20	13,290	-0.15%
2023/05/12	32.5	27.26	0	27.35	27.25	32.5	13,371	0.24%
2023/05/11	0.5	27.45	19	27.37	27.50	-18.6	13,383	-0.14%
2023/05/10	0	0.00	0.2	27.50	27.50	-0.2	13,390	0.00%
2023/05/09	0	0.00	12.2	27.49	27.55	-12.2	13,446	-0.09%
2023/05/08	0	0.00	23.5	27.33	27.40	-23.5	13,541	-0.17%
2023/05/04	0.3	26.95	0	0.00	27.05	0.3	13,797	0.00%
2023/05/03	21.1	27.06	0	0.00	26.95	21.1	13,896	0.15%
2023/05/02	0	0.00	11.3	27.20	27.20	-11.3	14,475	-0.08%
2023/04/28	0	0.00	9	26.99	27.10	-9	15,051	-0.06%
2023/04/26	0	0.00	55	26.98	27.05	-55	15,197	-0.36%
2023/04/25	0	26.90	0	0.00	26.90	0	15,143	0.00%
2023/04/24	0	0.00	1	26.95	26.95	-1	15,189	-0.01%
2023/04/21	0	0.00	2	26.85	26.90	-2	15,471	-0.01%
2023/04/17	1	26.75	1	26.75	26.75	0	16,033	0.00%
2023/04/14	2	26.75	10	26.72	26.85	-8	16,040	-0.05%
2023/04/13	5	26.70	4	26.73	26.75	1	16,146	0.01%
2023/04/12	1	26.60	60.5	26.70	26.70	-59.5	16,240	-0.37%
2023/04/11	0.1	26.55	2	26.62	26.65	-1.9	16,365	-0.01%
2023/04/10	1.4	26.52	1.1	26.56	26.55	0.3	16,346	0.00%
2023/04/07	0.4	26.64	1	26.55	26.50	-0.6	16,357	0.00%
2023/04/06	1	26.60	0	0.00	26.60	1	16,385	0.01%
2023/03/31	0.1	26.40	2	26.50	26.45	-2	16,314	-0.01%
2023/03/30	0.4	26.45	0	0.00	26.40	0.4	16,244	0.00%
2023/03/29	1.1	26.40	30.8	26.35	26.45	-29.8	16,253	-0.18%
2023/03/28	1	26.25	0.1	26.35	26.25	0.9	16,262	0.01%
2023/03/27	2	26.33	0	0.00	26.35	2	16,325	0.01%
2023/03/24	2.1	26.27	10.4	26.30	26.35	-8.3	16,501	-0.05%
2023/03/23	1.1	26.39	10	26.25	26.40	-8.9	16,490	-0.05%
2023/03/22	2.1	26.19	7	26.16	26.20	-4.9	16,504	-0.03%
2023/03/21	2.1	25.86	0	0.00	25.85	2.1	16,642	0.01%
2023/03/20	8.5	25.58	10	25.55	25.65	-1.6	16,642	-0.01%
2023/03/17	4.9	25.80	10.1	25.90	25.80	-5.2	16,569	-0.03%
2023/03/16	3.2	25.79	34	25.81	25.80	-30.8	16,434	-0.19%
2023/03/15	28.1	26.04	5	26.05	25.90	23.1	16,402	0.14%
2023/03/14	9.1	26.02	0	0.00	26.00	9.1	16,502	0.06%
2023/03/13	39.1	26.28	0	0.00	26.25	39.1	16,301	0.24%
2023/03/10	1.8	26.44	0	0.00	26.35	1.8	16,140	0.01%
2023/03/09	4	26.55	2	26.65	26.65	2	16,124	0.01%
2023/03/08	0	0.00	0	26.75	26.75	0	16,685	0.00%
2023/03/07	0	0.00	1	26.60	26.70	-1	16,765	-0.01%
2023/03/06	10.1	26.45	4.2	26.48	26.45	5.9	16,949	0.04%
2023/03/03	2.6	26.34	0	0.00	26.35	2.6	16,939	0.02%
2023/03/02	12.5	26.33	0	0.00	26.30	12.5	16,937	0.07%
2023/03/01	3.1	26.52	0.5	26.60	26.60	2.6	16,798	0.02%
2023/02/24	6.2	26.90	0	0.00	26.80	6.2	16,412	0.04%
2023/02/23	0	0.00	17.2	26.97	27.05	-17.2	15,735	-0.11%
2023/02/22	0.3	26.90	16.5	26.82	26.95	-16.2	15,670	-0.10%
2023/02/21	2	26.75	14.8	26.75	26.70	-12.8	15,499	-0.08%
2023/02/20	0	0.00	2.5	26.58	26.75	-2.5	15,648	-0.02%
2023/02/17	4	26.46	0	0.00	26.50	4	15,627	0.03%
2023/02/16	1	26.60	0	0.00	26.55	1	15,691	0.01%
2023/02/15	10.2	26.49	1	26.60	26.45	9.2	15,819	0.06%
2023/02/14	9.1	26.61	5.2	26.60	26.70	3.9	15,762	0.03%
2023/02/13	1	26.45	0.1	26.65	26.60	1	15,693	0.01%
2023/02/10	8	26.20	4	26.20	26.35	4	15,634	0.03%
2023/02/09	1	26.15	1	26.20	26.15	0	15,601	0.00%
2023/02/08	3	26.13	100	26.13	26.10	-97	15,647	-0.62%
2023/02/07	3.1	26.10	0.3	26.20	26.10	2.8	15,721	0.02%
2023/02/06	3	26.07	3	26.05	26.05	0	15,680	0.00%
2023/02/03	24	26.13	1	26.10	26.20	23	15,560	0.15%
2023/02/02	20	26.18	0	0.00	26.15	20	15,462	0.13%
2023/02/01	10.3	26.10	50	26.05	26.30	-39.7	15,246	-0.26%
2023/01/31	16.5	26.24	0	0.00	26.10	16.5	15,176	0.11%
2023/01/30	8	26.54	3.2	26.95	26.90	4.9	14,530	0.03%
2023/01/17	15	26.80	1	26.85	26.75	14	14,000	0.10%
2023/01/16	9	26.69	0	0.00	26.70	9	14,044	0.06%
2023/01/13	6	26.45	0	0.00	26.45	6	14,017	0.04%
2023/01/12	17	26.47	1	26.55	26.45	16	14,308	0.11%
2023/01/11	27	26.74	1.5	26.70	26.80	25.6	14,215	0.18%
2023/01/10	0	0.00	16.1	27.07	27.10	-16.1	14,050	-0.11%
2023/01/09	0	0.00	14	26.94	27.00	-14	14,075	-0.10%
2023/01/06	6	26.40	21	26.50	26.50	-15	13,996	-0.11%
2023/01/05	0	0.00	5	26.25	26.50	-5	14,269	-0.04%
2023/01/04	4	26.20	3	26.20	26.25	1	14,219	0.01%
2023/01/03	5	26.14	0	0.00	26.30	5	14,570	0.03%
2022/12/30	0	0.00	0.4	26.45	26.50	-0.4	14,499	0.00%
2022/12/29	0	0.00	1	26.15	26.10	-1	14,570	-0.01%
2022/12/28	1.3	26.26	0	0.00	26.25	1.3	14,600	0.01%
2022/12/27	0	0.00	0	26.45	26.50	0	14,844	0.00%
2022/12/26	0	0.00	54.5	26.35	26.40	-54.5	15,067	-0.36%
2022/12/23	0.4	26.32	0	0.00	26.30	0.4	15,320	0.00%
2022/12/22	0	0.00	1.6	26.29	26.40	-1.6	15,528	-0.01%
2022/12/21	4	26.25	0	0.00	26.30	4	15,797	0.03%
2022/12/20	0	0.00	1	26.30	26.30	-1	15,983	-0.01%
2022/12/19	2	26.05	1.2	26.20	26.30	0.8	16,092	0.00%
2022/12/16	0	0.00	2	26.43	26.20	-2	16,053	-0.01%
2022/12/15	2	26.28	21.3	26.27	26.40	-19.3	16,007	-0.12%
2022/12/14	0	26.30	0	0.00	26.35	0	16,169	0.00%
2022/12/13	5.2	26.18	0	0.00	26.00	5.2	16,162	0.03%
2022/12/12	1	26.15	1	26.35	26.40	0	16,068	0.00%
2022/12/09	0	26.30	0	0.00	26.20	0	16,567	0.00%
2022/12/08	0	0.00	3.2	26.26	26.30	-3.2	16,548	-0.02%
2022/12/07	0.3	26.25	1	26.30	26.15	-0.7	16,571	0.00%
2022/12/05	0	0.00	2	25.95	25.90	-2	16,290	-0.01%
2022/12/02	32	25.85	1	25.85	25.85	31	16,262	0.19%
2022/12/01	3.1	26.17	2.1	26.26	26.20	1	16,286	0.01%
2022/11/30	1.1	26.20	0	0.00	26.20	1.1	16,261	0.01%
2022/11/29	0.1	25.80	6	26.17	26.20	-5.9	15,636	-0.04%
2022/11/28	0.3	25.72	2	25.85	25.85	-1.7	15,494	-0.01%
2022/11/25	1	25.80	10.5	25.89	25.90	-9.5	15,448	-0.06%
2022/11/24	1	25.40	0	25.60	25.60	1	15,343	0.01%
2022/11/22	4	25.26	1	25.30	25.30	3	15,217	0.02%
2022/11/21	0.1	25.27	11	25.30	25.35	-10.9	15,132	-0.07%
2022/11/18	1.2	25.34	7	25.55	25.30	-5.8	15,085	-0.04%
2022/11/17	1.1	25.40	1	25.45	25.55	0.1	14,982	0.00%
2022/11/16	0.1	25.63	0	0.00	25.70	0.1	15,010	0.00%
2022/11/15	2	25.55	1.3	25.91	25.90	0.7	14,833	0.00%
2022/11/14	10.1	25.90	0	0.00	25.80	10.1	14,741	0.07%
2022/11/11	4	25.49	23	25.79	25.90	-19	14,501	-0.13%
2022/11/10	2.1	25.13	0	0.00	25.15	2.1	14,332	0.01%
2022/11/09	1	25.15	1	25.20	25.30	0	14,352	0.00%
2022/11/08	4.2	25.01	1	25.00	25.10	3.2	14,290	0.02%
2022/11/07	1.1	24.86	9	25.00	24.95	-7.9	14,254	-0.06%
2022/11/04	1	24.36	0	0.00	24.95	1	14,308	0.01%
2022/11/03	2.7	24.49	8.2	24.53	24.55	-5.5	14,262	-0.04%
2022/11/02	3	24.77	6.1	24.80	24.75	-3.1	14,218	-0.02%
2022/11/01	0	0.00	2.2	24.89	24.90	-2.2	14,409	-0.02%
2022/10/31	2	24.73	1	24.80	24.75	1	14,436	0.01%
2022/10/28	1	24.75	0	0.00	24.55	1	14,652	0.01%
2022/10/27	2.8	24.81	5	24.61	24.60	-2.2	14,850	-0.01%
2022/10/26	3.1	24.88	0	0.00	24.85	3.1	14,932	0.02%
2022/10/25	3	24.53	4	24.64	24.75	-1	14,979	-0.01%
2022/10/24	3.1	24.37	1	24.40	24.50	2.1	15,161	0.01%
2022/10/21	1.1	24.15	1	24.15	24.15	0.1	15,163	0.00%
2022/10/20	2.6	23.50	14	23.41	23.75	-11.4	15,189	-0.08%
2022/10/19	2.1	23.90	1	23.95	23.75	1.1	14,930	0.01%
2022/10/18	1	24.05	0	0.00	24.05	1	14,910	0.01%
2022/10/17	3.1	24.15	14	23.95	24.00	-10.9	14,972	-0.07%
2022/10/14	5.1	24.54	0	24.55	24.45	5.1	14,912	0.03%
2022/10/13	8.6	24.59	11	24.69	24.55	-2.4	14,869	-0.02%
2022/10/12	1	25.00	3	25.05	25.15	-2	14,573	-0.01%
2022/10/11	2.3	25.09	1	24.95	25.00	1.3	14,633	0.01%
2022/10/05	2	25.50	24	25.51	25.45	-22	14,397	-0.15%
2022/10/04	4.1	25.39	3	25.45	25.55	1.1	14,411	0.01%
2022/10/03	9.2	25.60	5.2	25.68	25.65	3.9	14,232	0.03%
2022/09/30	13.1	26.14	0.2	26.25	26.00	12.9	14,164	0.09%
2022/09/29	0.1	26.32	2	26.25	26.35	-1.9	14,154	-0.01%
2022/09/28	2.1	26.28	7	26.21	26.35	-4.9	14,075	-0.03%
2022/09/27	5	26.32	4.3	26.25	26.60	0.7	13,907	0.01%
2022/09/26	12.1	26.33	9	26.37	26.25	3.1	13,928	0.02%
2022/09/23	5.1	26.68	0.2	26.70	26.65	4.9	14,030	0.03%
2022/09/22	13.1	26.42	18.2	26.39	26.50	-5.1	14,280	-0.04%
2022/09/21	2.5	26.81	3	26.80	26.75	-0.5	14,397	0.00%
2022/09/20	5	26.53	1	26.60	26.50	4	14,439	0.03%
2022/09/19	2.1	26.80	0	0.00	26.60	2.1	14,574	0.01%
2022/09/16	0	26.90	20.1	26.93	26.90	-20.1	14,830	-0.14%
2022/09/15	2	26.40	3	26.55	26.45	-1	14,670	-0.01%
2022/09/14	9.1	26.43	21.4	26.46	26.40	-12.3	14,859	-0.08%
2022/09/13	2.1	26.85	20	26.83	26.75	-18	15,390	-0.12%
2022/09/12	0	26.75	7.1	26.76	26.80	-7	15,786	-0.04%
2022/09/08	9	26.37	0	0.00	26.45	9	16,168	0.06%
2022/09/07	8.2	26.20	7	26.22	26.20	1.2	16,563	0.01%
2022/09/05	5.1	26.47	5	26.60	26.45	0.1	16,861	0.00%
2022/09/02	5.4	26.20	0	0.00	26.15	5.4	17,023	0.03%
2022/09/01	7.1	26.27	11	26.21	26.30	-4	17,117	-0.02%
2022/08/31	1.5	26.57	39	26.53	26.55	-37.5	17,015	-0.22%
2022/08/30	4	26.24	0	0.00	26.35	4	17,038	0.02%
2022/08/29	8.5	26.26	22	26.26	26.35	-13.5	17,074	-0.08%
2022/08/26	0	0.00	19	26.64	26.65	-19	17,112	-0.11%
2022/08/25	0	0.00	2	26.55	26.55	-2	17,237	-0.01%
2022/08/24	11.3	26.12	0	0.00	26.25	11.3	17,596	0.06%
2022/08/23	9.1	26.19	2	26.15	26.15	7.1	18,826	0.04%
2022/08/22	3	26.52	1	26.55	26.60	2	19,109	0.01%
2022/08/19	1	26.60	0	0.00	26.80	1	19,335	0.01%
2022/08/18	2	26.75	1.1	26.80	26.80	0.9	19,534	0.00%
2022/08/17	2	26.60	1	26.70	26.80	1	19,732	0.01%
2022/08/16	4	26.45	349	26.55	26.55	-345	19,947	-1.73%	大賣/鉅額交易
2022/08/15	2	26.60	0	0.00	26.60	2	20,364	0.01%
2022/08/12	2	26.55	24	26.62	26.65	-22	20,639	-0.11%
2022/08/11	0.2	26.65	10	26.70	26.80	-9.8	20,912	-0.05%
2022/08/10	75.1	26.13	1.5	26.33	26.30	73.6	21,162	0.35%
2022/08/09	1.3	25.91	5	25.71	25.90	-3.7	21,187	-0.02%
2022/08/08	2.1	25.40	0	0.00	25.45	2.1	21,340	0.01%
2022/08/05	2	25.63	0.3	25.70	25.65	1.7	21,289	0.01%
2022/08/04	11.5	25.45	8	25.51	25.55	3.5	21,507	0.02%
2022/08/03	18.1	26.92	89.7	26.83	26.95	-71.6	21,404	-0.33%
2022/08/02	345	26.85	10	26.94	26.95	335	21,427	1.56%	大買/鉅額交易
2022/08/01	1.1	27.05	0	0.00	27.00	1.1	21,415	0.00%
2022/07/29	12.2	26.84	1	26.80	27.00	11.2	21,474	0.05%
2022/07/28	20	26.48	0	26.55	26.75	20	21,233	0.09%
2022/07/27	2	26.35	0	0.00	26.35	2	21,094	0.01%
2022/07/26	2	25.95	0	0.00	25.90	2	20,974	0.01%
2022/07/25	32	26.00	2.1	26.00	26.00	29.9	20,901	0.14%
2022/07/22	0.5	25.75	1	25.75	25.75	-0.5	21,003	0.00%
2022/07/21	0.1	25.12	1.2	25.38	25.50	-1.1	20,972	-0.01%
2022/07/20	0	25.35	1	25.40	25.00	-1	21,046	0.00%
2022/07/19	2.3	25.14	1	25.05	25.05	1.3	21,077	0.01%
2022/07/18	1.5	25.03	1	24.85	25.05	0.5	21,225	0.00%
2022/07/15	6.3	24.76	0	0.00	24.70	6.3	21,225	0.03%
2022/07/14	1.1	25.15	0	0.00	25.20	1.1	21,294	0.01%
2022/07/13	0.1	25.00	3	25.38	25.30	-3	21,346	-0.01%
2022/07/12	15.5	24.59	1	24.50	24.50	14.5	21,402	0.07%
2022/07/11	5.6	25.34	0	0.00	25.30	5.6	21,405	0.03%
2022/07/08	0	0.00	3.1	25.65	25.50	-3.1	21,700	-0.01%
2022/07/07	0	25.75	5.5	25.63	25.55	-5.5	21,745	-0.03%
2022/07/06	1.1	25.66	6	25.78	25.60	-4.9	21,680	-0.02%
2022/07/05	0	0.00	2	26.15	25.95	-2	21,855	-0.01%
2022/07/04	1	25.80	3	26.02	25.90	-2	21,929	-0.01%
2022/07/01	11.3	25.74	69	25.74	25.80	-57.7	22,193	-0.26%
2022/06/30	0.3	26.16	5	26.19	26.20	-4.7	22,426	-0.02%
2022/06/29	2.4	26.33	3	26.33	26.35	-0.6	22,269	0.00%
2022/06/28	6.4	26.52	43.6	26.55	26.45	-37.1	22,321	-0.17%
2022/06/27	41	26.35	0	0.00	26.45	41	22,337	0.18%
2022/06/24	0	0.00	1	26.40	26.40	-1	22,154	0.00%
2022/06/23	0.1	26.35	16	26.39	26.25	-15.9	21,934	-0.07%
2022/06/22	0	0.00	12	26.28	26.30	-12	21,769	-0.06%
2022/06/21	0	0.00	12.1	26.35	26.40	-12.1	21,655	-0.06%
2022/06/20	10	25.84	20	26.20	25.80	-10	21,249	-0.05%
2022/06/17	4.1	26.00	4	26.20	25.85	0.1	20,924	0.00%
2022/06/16	4.2	26.56	2	26.70	26.40	2.2	20,568	0.01%
2022/06/15	1	26.40	0	0.00	26.40	1	20,682	0.00%
2022/06/14	1	26.05	1	26.35	26.50	0	20,708	0.00%
2022/06/13	1	25.85	0	0.00	26.20	1	20,681	0.00%
2022/06/10	1.1	26.22	0	0.00	26.20	1.1	20,562	0.01%
2022/06/09	0	0.00	3	26.42	26.40	-3	20,562	-0.01%
2022/06/06	1	26.30	0	0.00	26.35	1	20,684	0.00%
2022/06/02	0.1	26.45	2	26.43	26.40	-1.9	20,909	-0.01%
2022/06/01	9	26.74	5	26.85	26.50	4	21,246	0.02%
2022/05/31	10.1	26.55	1	26.55	27.35	9.1	20,960	0.04%
2022/05/27	0.4	26.45	0	0.00	26.55	0.4	19,459	0.00%
2022/05/25	3	26.25	0	0.00	26.35	3	19,678	0.02%
2022/05/24	6.1	26.52	2	26.45	26.50	4.1	19,804	0.02%
2022/05/23	2.3	26.23	11	26.05	26.25	-8.7	19,567	-0.04%
2022/05/20	7	25.93	0	0.00	26.20	7	19,291	0.04%
2022/05/19	19.2	25.71	4	25.85	25.80	15.2	19,053	0.08%
2022/05/18	16	26.23	5	26.15	26.35	11	18,812	0.06%
2022/05/17	7	25.63	0	0.00	25.50	7	18,588	0.04%
2022/05/16	11.3	25.43	3	25.50	25.70	8.3	18,547	0.04%
2022/05/13	6	25.64	17	25.59	25.60	-11	18,389	-0.06%
2022/05/12	17.6	25.92	11	25.67	25.50	6.6	18,420	0.04%
2022/05/11	8.2	26.22	0	0.00	26.35	8.2	18,171	0.04%
2022/05/10	4	26.41	37.4	25.86	26.35	-33.4	18,077	-0.18%
2022/05/09	18.4	26.13	11	26.09	26.10	7.4	18,003	0.04%
2022/05/06	15.1	26.68	3	26.70	26.85	12.1	18,006	0.07%
2022/05/05	19.2	27.19	47.3	27.10	27.10	-28.1	18,118	-0.16%
2022/05/04	2	27.38	6	27.40	27.40	-4	18,084	-0.02%
2022/05/03	2.1	27.53	0	0.00	27.50	2.1	18,343	0.01%
2022/04/29	12	27.63	1	27.75	27.80	11	18,470	0.06%
2022/04/28	20.2	27.35	17	27.41	27.60	3.2	18,634	0.02%
2022/04/27	25	27.71	10	27.75	27.65	15	18,543	0.08%
2022/04/26	24	27.94	6	28.00	28.00	18	18,531	0.10%
2022/04/25	10.3	27.56	1	27.65	27.60	9.3	18,432	0.05%
2022/04/22	10	27.76	0	0.00	27.95	10	18,353	0.05%
2022/04/21	9.2	27.77	98	27.82	27.70	-88.8	18,387	-0.48%
2022/04/20	104.1	27.62	12.1	27.60	28.10	92	18,500	0.50%	大買/
2022/04/19	9.1	27.91	2.3	27.86	27.75	6.8	18,465	0.04%
2022/04/18	29.6	27.68	25.2	27.69	27.80	4.4	18,595	0.02%
2022/04/15	20.1	28.42	4	28.38	28.40	16.1	18,348	0.09%
2022/04/14	19.6	28.87	50.3	29.10	28.60	-30.8	18,334	-0.17%
2022/04/13	13	29.41	79.5	29.48	29.55	-66.5	18,102	-0.37%
2022/04/12	3.8	29.45	16.1	29.46	29.60	-12.3	17,969	-0.07%
2022/04/11	2	29.50	39.9	29.78	29.65	-37.9	17,812	-0.21%
2022/04/08	59	29.38	1	29.15	29.50	58	17,646	0.33%
2022/04/07	46	29.64	14.1	29.72	29.10	31.9	17,519	0.18%
2022/04/06	10.3	29.14	16.5	29.24	29.75	-6.3	17,130	-0.04%
2022/04/01	7.3	28.41	1	28.50	28.50	6.2	16,701	0.04%
2022/03/31	1	28.49	10	28.50	28.45	-9	16,554	-0.05%
2022/03/30	2	27.90	1.1	27.94	28.00	0.9	16,221	0.01%
2022/03/29	7	27.66	3	27.67	27.65	4	15,994	0.03%
2022/03/28	8	27.59	1	27.55	27.80	7	15,957	0.04%
2022/03/25	0	0.00	3.3	27.60	27.75	-3.3	15,883	-0.02%
2022/03/24	7	27.50	8.4	27.51	27.60	-1.4	15,791	-0.01%
2022/03/23	29.3	27.37	6.1	27.46	27.50	23.2	15,821	0.15%
2022/03/22	4	26.91	7	27.12	27.20	-3	15,653	-0.02%
2022/03/21	16	27.05	12	27.03	27.00	4	15,565	0.03%
2022/03/18	12	26.84	58.3	26.87	27.00	-46.3	15,517	-0.30%
2022/03/17	3	26.55	3	26.55	26.55	0	15,079	0.00%
2022/03/16	2	25.95	6	26.18	26.30	-4	14,874	-0.03%
2022/03/15	4.9	25.78	0	0.00	25.90	4.9	14,711	0.03%
2022/03/14	15	25.60	0	0.00	25.95	15	14,695	0.10%
2022/03/11	3	25.52	16	25.61	25.60	-13	14,709	-0.09%
2022/03/10	56.3	25.43	6	25.75	25.75	50.3	14,721	0.34%
2022/03/09	5.3	25.17	17	25.24	25.10	-11.8	14,629	-0.08%
2022/03/08	17.9	24.99	27.3	25.15	25.05	-9.4	14,503	-0.06%
2022/03/07	27.4	25.40	38	25.40	25.50	-10.6	14,280	-0.07%
2022/03/04	10.5	25.78	2	26.00	26.00	8.5	14,549	0.06%
2022/03/03	13	26.15	5	26.25	26.25	8	14,587	0.05%
2022/03/02	6	25.97	6.3	26.03	26.25	-0.3	14,666	0.00%
2022/03/01	22	25.94	7.1	26.05	26.10	15	14,606	0.10%
2022/02/25	24.3	25.59	17	25.55	25.70	7.3	14,418	0.05%
2022/02/24	30.3	25.85	12	25.78	25.85	18.3	13,978	0.13%
2022/02/23	13	26.11	0	0.00	26.25	13	13,716	0.09%
2022/02/22	25.8	26.02	4	26.03	26.20	21.8	13,725	0.16%
2022/02/21	21	26.26	86	26.21	26.35	-65	13,701	-0.47%
2022/02/18	4.1	26.39	13	26.45	26.35	-8.9	13,812	-0.06%
2022/02/17	36	26.57	16.7	26.57	26.60	19.3	13,849	0.14%
2022/02/16	21	26.37	1	26.40	26.35	20	13,860	0.14%
2022/02/15	37.3	26.29	0	0.00	26.20	37.3	13,890	0.27%
2022/02/14	14	26.22	122	26.14	26.40	-108	13,880	-0.78%	大賣/鉅額交易
2022/02/11	1	26.55	3	26.50	26.55	-2	13,718	-0.01%
2022/02/10	0	0.00	1.1	26.36	26.60	-1.1	13,790	-0.01%
2022/02/09	10	26.25	13	26.40	26.55	-3	13,764	-0.02%
2022/02/08	74	26.03	3	26.13	26.20	71	13,636	0.52%
2022/02/07	27	25.53	2	25.58	25.75	25	13,397	0.19%
2022/01/26	14	24.98	7	25.03	25.15	7	13,050	0.05%
2022/01/25	51	24.84	0	0.00	25.10	51	13,017	0.39%
2022/01/24	7.1	24.98	64	24.95	25.15	-56.9	12,765	-0.45%
2022/01/21	25	25.17	22	25.11	25.20	3	12,770	0.02%
2022/01/20	27	25.38	20	25.24	25.50	7	12,567	0.06%
2022/01/19	16.5	25.21	0	0.00	25.35	16.5	12,445	0.13%
2022/01/18	7	25.33	94.2	25.30	25.35	-87.2	12,468	-0.70%
2022/01/17	4	25.31	3	25.25	25.35	1	12,371	0.01%
2022/01/14	6	25.48	59	25.54	25.50	-53	12,245	-0.43%
2022/01/13	4	25.65	6	25.58	25.80	-2	12,173	-0.02%
2022/01/12	1	25.55	9	25.40	25.55	-8	11,969	-0.07%
2022/01/11	68	25.28	12.2	25.26	25.45	55.8	11,936	0.47%
2022/01/10	7	24.94	129	24.97	25.10	-122	11,772	-1.04%	大賣/鉅額交易
2022/01/07	2	24.95	4	25.00	25.00	-2	11,806	-0.02%
2022/01/06	2.6	24.74	1	24.65	24.80	1.6	11,623	0.01%
2022/01/05	4	24.56	11.1	24.55	24.65	-7.1	11,484	-0.06%
2022/01/04	2	24.38	3	24.45	24.50	-1	11,607	-0.01%
2022/01/03	1.1	24.36	3.2	24.60	24.40	-2.1	11,606	-0.02%
2021/12/30	2	24.50	6.2	24.55	24.50	-4.2	11,545	-0.04%
2021/12/29	0	0.00	1	24.55	24.55	-1	11,615	-0.01%
2021/12/28	1	24.30	3.1	24.32	24.35	-2.1	11,614	-0.02%
2021/12/27	0	0.00	1	24.25	24.25	-1	11,573	-0.01%
2021/12/24	1	24.15	0	0.00	24.20	1	11,784	0.01%
2021/12/23	3.1	24.07	0.2	24.15	24.15	2.9	11,908	0.02%
2021/12/22	12	24.04	0	0.00	24.10	12	12,045	0.10%
2021/12/20	3.2	23.95	3.1	23.87	23.95	0.1	12,072	0.00%
2021/12/17	5	24.05	14	24.06	24.15	-9	12,008	-0.07%
2021/12/16	9.1	23.88	2	23.93	23.95	7.1	11,898	0.06%
2021/12/15	5	23.87	0	0.00	23.90	5	12,243	0.04%
2021/12/14	3.1	23.87	0	0.00	23.90	3.1	12,569	0.02%
2021/12/13	5	24.16	3.2	24.19	24.10	1.8	12,520	0.01%
2021/12/10	0.5	24.10	7	24.09	24.10	-6.5	12,483	-0.05%
2021/12/09	0.1	24.00	0	0.00	24.00	0.1	12,461	0.00%
2021/12/08	0	23.95	8	23.97	24.00	-8	12,429	-0.06%
2021/12/07	3	23.68	2.1	23.97	24.00	0.9	12,364	0.01%
2021/12/06	2	23.60	2	23.78	23.80	0	12,355	0.00%
2021/12/03	9.1	23.67	11	23.70	23.75	-1.9	12,455	-0.02%
2021/12/02	20.1	23.54	11	23.65	23.70	9.1	12,452	0.07%
2021/12/01	0.1	23.45	52	23.53	23.60	-51.9	12,410	-0.42%
2021/11/30	45.1	23.16	0.2	23.25	23.10	44.9	12,353	0.36%
2021/11/29	4.1	23.38	145	23.31	23.30	-140.9	11,718	-1.20%	大賣/鉅額交易
2021/11/26	11	23.49	2	23.55	23.50	9	11,677	0.08%
2021/11/25	4	23.65	1	23.70	23.80	3	11,846	0.03%
2021/11/24	5.1	23.77	10.1	23.80	23.70	-5	11,964	-0.04%
2021/11/23	0	0.00	1	23.60	23.60	-1	12,109	-0.01%
2021/11/22	4	23.63	2	23.75	23.70	2	12,531	0.02%
2021/11/19	2	23.75	1	23.99	23.75	1	12,989	0.01%
2021/11/18	4.3	24.00	9.2	23.96	24.00	-4.9	13,360	-0.04%
2021/11/17	0	0.00	7	23.66	23.85	-7	13,323	-0.05%
2021/11/16	0	0.00	5.2	23.52	23.60	-5.2	13,402	-0.04%
2021/11/15	14	23.43	3	23.57	23.50	11	13,513	0.08%
2021/11/12	20	23.21	15.8	23.26	23.40	4.2	13,464	0.03%
2021/11/11	2	23.08	3	23.10	23.15	-1	13,651	-0.01%
2021/11/10	4	23.03	59.5	23.05	23.10	-55.5	13,777	-0.40%
2021/11/09	0	0.00	6	23.01	23.05	-6	13,822	-0.04%
2021/11/08	1	22.95	7	22.98	23.00	-6	13,749	-0.04%
2021/11/05	2	22.90	2	22.90	23.00	0	13,791	0.00%
2021/11/04	1	22.85	0	0.00	22.95	1	13,743	0.01%
2021/11/03	0	0.00	2	22.95	22.95	-2	13,836	-0.01%
2021/11/02	1	22.90	0.1	22.90	22.95	0.9	13,927	0.01%
2021/11/01	3	22.85	2	22.90	22.85	1	13,985	0.01%
2021/10/29	1	22.75	0.1	22.85	22.90	1	13,998	0.01%
2021/10/28	2	22.85	0	0.00	22.90	2	13,916	0.01%
2021/10/27	5	22.86	0.1	22.90	22.90	4.9	13,939	0.04%
2021/10/26	22	22.85	3	22.87	22.90	19	14,081	0.13%
2021/10/25	2	22.80	4	22.80	22.80	-2	13,961	-0.01%
2021/10/22	6	22.68	64.1	22.75	22.80	-58.1	14,068	-0.41%
2021/10/21	2	22.80	0.4	22.85	22.80	1.6	14,115	0.01%
2021/10/20	14	22.68	0	0.00	22.80	14	14,108	0.10%
2021/10/19	14	22.76	2	22.75	22.80	12	14,230	0.08%
2021/10/18	79	22.68	0	0.00	22.70	79	14,205	0.56%
2021/10/15	63	22.46	5.1	22.60	22.60	57.9	14,220	0.41%
2021/10/14	17.4	22.44	0	0.00	22.40	17.4	14,164	0.12%
2021/10/13	43	22.42	0	0.00	22.45	43	14,276	0.30%
2021/10/12	8	22.23	80	22.33	22.50	-72	14,367	-0.50%
2021/10/08	12	22.41	2	22.45	22.40	10	14,207	0.07%
2021/10/07	25	22.49	4	22.51	22.55	21	14,274	0.15%
2021/10/06	18.1	22.36	4	22.38	22.40	14	14,279	0.10%
2021/10/05	4	22.36	2	22.35	22.35	2	14,240	0.01%
2021/10/04	61	22.36	0.1	22.46	22.45	60.9	14,218	0.43%
2021/10/01	2	22.33	61	22.36	22.40	-59	14,208	-0.42%
2021/09/30	10	22.40	0	0.00	22.55	10	14,047	0.07%
2021/09/29	14	22.36	1	22.45	22.55	13	13,960	0.09%
2021/09/28	0	0.00	9.5	22.55	22.55	-9.5	13,853	-0.07%
2021/09/27	1.1	22.61	71	22.58	22.60	-69.9	13,842	-0.50%
2021/09/24	88	22.58	0	0.00	22.60	88	13,838	0.64%
2021/09/23	35	22.44	0	0.00	22.50	35	13,891	0.25%
2021/09/22	43.7	22.23	105	22.26	22.25	-61.3	13,936	-0.44%	大賣/
2021/09/17	19	22.53	68	22.69	22.50	-49	13,614	-0.36%
2021/09/16	15	22.69	0	0.00	22.75	15	13,269	0.11%
2021/09/15	3	22.55	0	0.00	22.65	3	13,272	0.02%
2021/09/14	40	22.65	0	0.00	22.70	40	13,385	0.30%
2021/09/13	3	22.45	0	0.00	22.60	3	13,394	0.02%
2021/09/10	93	22.42	0	0.00	22.50	93	13,508	0.69%
2021/09/09	2	22.38	160	22.42	22.35	-158	13,836	-1.14%	大賣/鉅額交易
2021/09/08	2	22.38	0	0.00	22.55	2	13,836	0.01%
2021/09/07	0	0.00	15	22.55	22.55	-15	13,793	-0.11%
2021/09/06	3	22.75	40	22.76	22.65	-37	13,824	-0.27%
2021/09/03	1	22.60	33	22.72	22.80	-32	13,838	-0.23%
2021/09/02	2	22.60	1	22.60	22.60	1	13,843	0.01%
2021/09/01	3	22.78	4.3	22.77	22.85	-1.3	13,752	-0.01%
2021/08/31	13.3	22.61	4.3	22.73	22.90	9	13,706	0.07%
2021/08/30	44	22.64	1	22.60	22.80	43	13,469	0.32%
2021/08/27	134	22.29	7	22.41	22.45	127	13,317	0.95%	大買/鉅額交易
2021/08/26	109	21.97	10.5	22.00	22.10	98.5	13,130	0.75%	大買/
2021/08/25	21.2	23.05	2	23.08	23.05	19.2	12,765	0.15%
2021/08/24	7	23.05	1.1	23.05	23.10	5.9	12,247	0.05%
2021/08/23	7.3	23.05	11	23.03	23.05	-3.7	11,894	-0.03%
2021/08/20	1	23.00	0.5	23.00	23.00	0.5	11,824	0.00%
2021/08/19	6	23.05	1	23.05	23.00	5	12,066	0.04%
2021/08/18	10.5	23.05	6	23.06	23.15	4.5	11,913	0.04%
2021/08/17	7	23.01	10.1	23.06	23.15	-3.1	11,877	-0.03%
2021/08/16	1	22.95	0	0.00	23.00	1	11,648	0.01%
2021/08/13	3	23.03	26	23.05	23.10	-23	11,574	-0.20%
2021/08/12	0	0.00	0	23.00	23.10	0	11,601	0.00%
2021/08/11	2.8	23.04	40	23.06	23.10	-37.2	11,655	-0.32%
2021/08/10	0	0.00	54	22.98	23.00	-54	11,701	-0.46%
2021/08/09	5	23.00	15	23.00	23.05	-10	12,092	-0.08%
2021/08/05	20	23.00	16	23.04	23.10	4	12,567	0.03%
2021/08/03	0	0.00	1	23.00	23.00	-1	13,574	-0.01%
2021/08/02	0.1	22.95	1	22.90	22.95	-0.9	13,711	-0.01%
2021/07/30	23	22.84	0	0.00	22.75	23	13,755	0.17%
2021/07/28	1	22.85	0	0.00	22.80	1	13,804	0.01%
2021/07/27	1	22.85	1	22.85	22.90	0	14,110	0.00%
2021/07/26	3.1	22.85	0	0.00	22.85	3.1	14,583	0.02%
2021/07/23	7	23.01	4	23.00	23.00	3	14,578	0.02%
2021/07/22	0	0.00	12	22.90	22.95	-12	14,534	-0.08%
2021/07/21	1	22.75	0	0.00	22.85	1	14,517	0.01%
2021/07/20	0	0.00	5	22.90	22.75	-5	14,656	-0.03%
2021/07/16	1	22.85	9	22.88	22.95	-8	14,780	-0.05%
2021/07/15	0	0.00	14	22.89	22.85	-14	14,887	-0.09%
2021/07/14	2	22.85	4	22.85	22.90	-2	14,975	-0.01%
2021/07/13	1	22.75	20	22.78	22.80	-19	15,143	-0.13%
2021/07/12	12.2	22.72	4	22.80	22.70	8.2	15,188	0.05%
2021/07/09	4	22.55	11	22.59	22.65	-7	15,270	-0.05%
2021/07/08	2	22.50	22	22.60	22.55	-20	15,284	-0.13%
2021/07/07	5	22.45	3.2	22.45	22.50	1.8	15,334	0.01%
2021/07/06	1	22.60	10	22.65	22.60	-9	15,402	-0.06%
2021/07/05	3	22.47	5	22.55	22.60	-2	15,468	-0.01%
2021/07/02	1	22.45	20	22.50	22.45	-19	15,504	-0.12%
2021/06/30	0.5	22.60	9	22.68	22.70	-8.5	15,659	-0.05%
2021/06/29	0	0.00	1	22.55	22.55	-1	15,697	-0.01%
2021/06/28	9	22.55	5	22.55	22.60	4	15,821	0.03%
2021/06/25	0	0.00	10.2	22.45	22.45	-10.2	15,888	-0.06%
2021/06/24	6.5	22.36	11	22.40	22.35	-4.5	16,016	-0.03%
2021/06/23	0	0.00	5.9	22.44	22.40	-5.9	16,136	-0.04%
2021/06/22	2.1	22.30	1	22.25	22.25	1.1	16,061	0.01%
2021/06/21	7	22.04	1	22.35	22.35	6	16,091	0.04%
2021/06/18	16	22.14	2	22.25	22.10	14	16,007	0.09%
2021/06/17	0	0.00	13	22.30	22.30	-13	15,716	-0.08%
2021/06/16	1	22.15	1.9	22.22	22.30	-0.9	16,117	-0.01%
2021/06/15	7	22.25	8.1	22.28	22.30	-1.1	16,149	-0.01%
2021/06/11	3	22.07	0	0.00	22.20	3	16,403	0.02%
2021/06/10	10	22.09	2	22.10	22.10	8	16,643	0.05%
2021/06/09	18.1	22.09	0.9	22.10	22.10	17.2	16,750	0.10%
2021/06/08	10	22.11	3.9	22.11	22.15	6.1	16,868	0.04%
2021/06/07	23	22.11	97	21.99	22.10	-74	17,111	-0.43%
2021/06/04	0	0.00	2.2	22.15	22.25	-2.2	17,260	-0.01%
2021/06/03	2	22.20	0	0.00	22.25	2	17,736	0.01%
2021/06/02	6	22.25	0	0.00	22.30	6	17,919	0.03%
2021/06/01	52.4	22.11	7	22.12	22.20	45.4	17,974	0.25%
2021/05/31	0	0.00	17	22.00	22.00	-17	18,220	-0.09%
2021/05/28	42.2	21.75	2	21.80	21.85	40.2	18,356	0.22%
2021/05/27	7.1	21.64	55	21.62	21.70	-47.9	18,689	-0.26%
2021/05/26	10	21.77	1	21.85	21.80	9	18,767	0.05%
2021/05/25	37	21.53	2.1	21.68	21.75	35	18,950	0.18%
2021/05/24	13	21.50	97.1	21.54	21.50	-84.1	18,997	-0.44%
2021/05/21	50	21.72	1	21.90	21.65	49	19,245	0.25%
2021/05/20	10	21.49	1	21.55	21.55	9	19,338	0.05%
2021/05/19	1.1	21.56	0	0.00	21.65	1.1	19,349	0.01%
2021/05/18	31.1	21.50	10.4	21.57	21.65	20.7	19,349	0.11%
2021/05/17	11.5	21.10	26	21.30	21.10	-14.5	19,591	-0.07%
2021/05/14	22	21.55	3.2	21.65	21.70	18.9	19,253	0.10%
2021/05/13	49	21.34	149	21.33	21.45	-100	19,039	-0.53%	大賣/
2021/05/12	130.1	21.56	159	21.94	21.50	-29	18,657	-0.16%	大買/大賣/
2021/05/11	30	22.40	91	22.47	22.40	-61	17,762	-0.34%
2021/05/10	127	22.70	6	22.73	22.80	121	17,585	0.69%	大買/鉅額交易
2021/05/07	6	22.43	50	22.45	22.50	-44	17,731	-0.25%
2021/05/06	34	22.37	9	22.35	22.35	25	17,811	0.14%
2021/05/05	3.1	22.20	55.8	22.33	22.20	-52.8	17,760	-0.30%
2021/05/04	4.1	22.24	13	22.30	22.25	-8.9	17,799	-0.05%
2021/05/03	82.3	22.36	275.9	22.47	22.40	-193.6	17,488	-1.11%	大賣/鉅額交易
2021/04/29	1	22.90	0	0.00	22.90	1	17,233	0.01%
2021/04/28	2	22.90	115.2	22.94	23.00	-113.2	17,252	-0.66%	大賣/鉅額交易
2021/04/27	3.1	22.90	11	22.92	22.95	-7.9	17,516	-0.04%
2021/04/26	1.1	22.80	23	22.91	23.00	-21.9	17,539	-0.12%
2021/04/23	9	22.77	1	22.75	22.75	8	17,481	0.05%
2021/04/22	10.2	22.90	8	22.93	22.90	2.2	17,542	0.01%
2021/04/21	42.8	22.95	6	22.95	22.90	36.8	17,411	0.21%
2021/04/20	4	22.86	4.5	22.91	22.90	-0.5	17,307	0.00%
2021/04/19	1	22.95	17.1	22.93	23.00	-16.1	17,248	-0.09%
2021/04/16	2	22.55	18	22.54	22.70	-16	17,151	-0.09%
2021/04/15	4	22.45	5	22.43	22.50	-1	17,364	-0.01%
2021/04/14	0	0.00	7	22.20	22.25	-7	17,322	-0.04%
2021/04/13	4	22.25	1	22.25	22.25	3	17,373	0.02%
2021/04/12	21	22.10	15.4	22.11	22.15	5.6	17,373	0.03%
2021/04/09	2	22.10	4.4	22.05	22.10	-2.4	17,436	-0.01%
2021/04/08	3	22.15	2	22.15	22.10	1	17,463	0.01%
2021/04/07	1	22.20	12	22.15	22.20	-11	17,684	-0.06%
2021/04/06	43	22.10	2	22.10	22.10	41	17,678	0.23%
2021/04/01	23	22.08	8	22.07	22.05	15	17,607	0.09%
2021/03/31	38	22.20	3	22.20	22.20	35	17,499	0.20%
2021/03/30	4	22.13	12	22.17	22.25	-8	17,349	-0.05%
2021/03/29	20	22.12	5	22.16	22.20	15	17,225	0.09%
2021/03/26	9	22.04	2	22.10	22.05	7	17,110	0.04%
2021/03/25	26	22.03	3.1	22.00	22.05	22.9	16,997	0.13%
2021/03/24	10	21.88	0.7	21.85	21.90	9.3	17,042	0.05%
2021/03/23	7	21.84	1	21.85	21.85	6	17,006	0.04%
2021/03/22	16	21.77	16	21.63	21.85	0	17,098	0.00%
2021/03/19	11	21.70	0	0.00	21.50	11	17,165	0.06%
2021/03/18	0	0.00	10	21.90	21.95	-10	16,788	-0.06%
2021/03/17	13.1	21.94	4	22.05	21.90	9.1	16,831	0.05%
2021/03/16	10	22.00	12.2	22.06	22.15	-2.2	16,770	-0.01%
2021/03/15	9	21.85	15	21.87	21.95	-6	17,043	-0.04%
2021/03/12	7	21.47	30.2	21.63	21.75	-23.2	17,330	-0.13%
2021/03/11	66.7	21.74	1.2	21.75	21.60	65.5	17,493	0.37%
2021/03/10	65.2	21.52	10.1	21.59	21.60	55.2	17,361	0.32%
2021/03/09	30.1	21.46	7.2	21.42	21.50	22.9	17,252	0.13%
2021/03/08	11.9	21.14	13.4	21.14	21.10	-1.6	16,883	-0.01%
2021/03/05	12.9	21.01	32.6	21.15	21.10	-19.8	16,766	-0.12%
2021/03/04	11	21.05	10	21.09	21.05	1	17,400	0.01%
2021/03/03	7	21.33	3	21.30	21.25	4	17,280	0.02%
2021/03/02	39	21.23	9	21.22	21.15	30	17,097	0.18%
2021/02/26	22	21.00	2	20.85	20.85	20	16,741	0.12%
2021/02/25	10	21.20	18	21.30	21.35	-8	16,235	-0.05%
2021/02/24	6.2	21.22	4.1	21.11	21.10	2.1	16,143	0.01%
2021/02/23	1	21.00	18.6	21.05	21.10	-17.6	16,111	-0.11%
2021/02/22	20	20.87	0	0.00	20.80	20	15,976	0.13%
2021/02/19	9	20.79	5.7	20.85	20.90	3.3	16,074	0.02%
2021/02/18	2	20.88	8	20.90	20.85	-6	16,145	-0.04%
2021/02/17	17	20.74	40	20.73	20.80	-23	16,250	-0.14%
2021/02/05	7	20.49	0	0.00	20.60	7	15,959	0.04%
2021/02/04	0.1	20.50	7	20.40	20.40	-6.9	16,049	-0.04%
2021/02/03	14.2	20.44	1	20.45	20.40	13.2	16,418	0.08%
2021/02/02	2.2	20.48	0	0.00	20.40	2.2	16,717	0.01%
2021/02/01	15	20.36	0	0.00	20.30	15	16,805	0.09%
2021/01/29	33.1	20.25	0	0.00	20.20	33.1	16,838	0.20%
2021/01/28	13	20.32	5	20.40	20.35	8	16,605	0.05%
2021/01/27	45	20.50	1	20.55	20.40	44	16,491	0.27%
2021/01/26	19.1	20.55	0	0.00	20.45	19.1	16,490	0.12%
2021/01/25	15	20.59	3.1	20.52	20.70	11.9	16,461	0.07%
2021/01/22	19	20.41	47	20.42	20.40	-28	16,638	-0.17%
2021/01/21	12.1	20.52	0	0.00	20.50	12.1	16,522	0.07%
2021/01/20	21	20.64	0	0.00	20.50	21	16,491	0.13%
2021/01/19	5	20.91	7	20.91	20.90	-2	16,147	-0.01%
2021/01/18	5	20.89	109	20.93	20.95	-104	16,144	-0.64%	大賣/鉅額交易
2021/01/15	15	21.09	27.1	21.21	21.05	-12.1	16,036	-0.08%
2021/01/14	1	21.25	10	21.25	21.30	-9	16,029	-0.06%
2021/01/13	21	21.26	32.6	21.33	21.25	-11.6	16,070	-0.07%
2021/01/12	10	21.29	15	21.30	21.30	-5	16,086	-0.03%
2021/01/11	1.1	21.36	27.5	21.47	21.50	-26.4	16,130	-0.16%
2021/01/08	3	21.28	9	21.44	21.50	-6	16,091	-0.04%
2021/01/07	19.1	21.06	2	21.20	21.25	17.1	15,881	0.11%
2021/01/06	28	21.06	25.2	21.08	21.00	2.8	15,806	0.02%
2021/01/05	6	21.11	60.5	21.11	21.25	-54.5	15,685	-0.35%
2021/01/04	36	21.19	33	21.19	21.10	3	15,707	0.02%
2020/12/31	4	21.28	9.1	21.21	21.35	-5.1	15,600	-0.03%
2020/12/30	18	21.15	25.4	21.11	21.35	-7.4	15,531	-0.05%
2020/12/29	15	20.83	24	20.85	20.90	-9	15,347	-0.06%
2020/12/28	0.5	20.80	40	20.76	20.80	-39.5	15,271	-0.26%
2020/12/25	20.5	20.74	2.3	20.76	20.80	18.2	15,315	0.12%
2020/12/24	1	20.70	25	20.70	20.70	-24	15,388	-0.16%
2020/12/23	20	20.66	10	20.68	20.70	10	15,549	0.06%
2020/12/22	9	20.78	42.1	20.76	20.70	-33.1	15,733	-0.21%
2020/12/21	32.4	20.75	2	20.80	20.80	30.4	16,113	0.19%
2020/12/18	15	20.70	0	20.75	20.75	15	16,333	0.09%
2020/12/17	8	20.68	30	20.71	20.70	-22	16,399	-0.13%
2020/12/16	0	0.00	6	20.75	20.75	-6	16,431	-0.04%
2020/12/15	20	20.54	30.2	20.55	20.60	-10.2	16,446	-0.06%
2020/12/14	11	20.68	2.7	20.84	20.65	8.3	16,425	0.05%
2020/12/11	9	20.79	65.2	20.87	20.85	-56.2	16,384	-0.34%
2020/12/10	6.9	20.58	10.5	20.55	20.60	-3.5	16,209	-0.02%
2020/12/09	27	20.51	67	20.55	20.60	-40	15,936	-0.25%
2020/12/08	29.5	20.84	44.4	20.85	20.85	-14.9	15,427	-0.10%
2020/12/07	7	21.23	111	21.25	21.30	-104	15,022	-0.69%	大賣/鉅額交易
2020/12/04	9.9	21.31	1	21.30	21.35	8.9	14,919	0.06%
2020/12/03	19	21.25	0	0.00	21.25	19	14,870	0.13%
2020/12/02	14	21.23	23	21.32	21.35	-9	14,919	-0.06%
2020/12/01	12	21.26	71	21.31	21.40	-59	15,101	-0.39%
2020/11/30	30	21.29	0.1	21.30	21.30	29.9	15,230	0.20%
2020/11/27	1	21.40	32	21.43	21.40	-31	14,897	-0.21%
2020/11/26	4	21.40	0	0.00	21.50	4	14,990	0.03%
2020/11/25	3	21.48	7	21.50	21.50	-4	15,331	-0.03%
2020/11/24	11	21.50	0	0.00	21.50	11	15,346	0.07%
2020/11/23	36	21.63	1	21.55	21.60	35	15,409	0.23%
2020/11/20	0	0.00	1	21.55	21.60	-1	15,382	-0.01%
2020/11/19	5	21.64	11.8	21.70	21.70	-6.8	15,365	-0.04%
2020/11/18	21	21.69	11	21.80	21.80	10	15,276	0.07%
2020/11/17	7	21.55	1.3	21.64	21.65	5.7	15,116	0.04%
2020/11/16	39	21.54	14.2	21.57	21.65	24.8	15,413	0.16%
2020/11/13	15	21.32	0	0.00	21.50	15	15,386	0.10%
2020/11/12	7.1	21.38	94.1	21.34	21.40	-87	15,490	-0.56%
2020/11/11	9	21.60	43	21.67	21.75	-34	15,461	-0.22%
2020/11/10	91.9	21.30	3	21.38	21.45	88.9	15,358	0.58%
2020/11/09	20	20.98	11	21.00	21.05	9	15,268	0.06%
2020/11/06	7	20.76	1	20.80	20.90	6	15,375	0.04%
2020/11/05	3	20.70	14	20.70	20.80	-11	15,553	-0.07%
2020/11/04	12	20.50	0	0.00	20.50	12	15,732	0.08%
2020/11/03	1	20.55	2	20.60	20.60	-1	17,096	-0.01%
2020/11/02	0	0.00	1	20.35	20.45	-1	17,755	-0.01%
2020/10/30	6	20.09	0	0.00	20.05	6	18,137	0.03%
2020/10/29	13	20.18	0	0.00	20.15	13	18,163	0.07%
2020/10/28	17	20.27	0	0.00	20.30	17	18,424	0.09%
2020/10/27	17.1	20.26	0.9	20.35	20.40	16.2	18,600	0.09%
2020/10/26	1	20.35	0.1	20.45	20.40	0.9	19,031	0.00%
2020/10/23	12	20.24	0	0.00	20.30	12	19,443	0.06%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	4	20.20	3.7	20.26	20.20	0.3	19,868	0.00%
2020/10/20	8.1	20.24	0	20.35	20.25	8	19,924	0.04%
2020/10/19	6.1	20.39	0	0.00	20.35	6.1	19,994	0.03%
2020/10/16	4	20.34	1	20.35	20.30	3	20,192	0.01%
2020/10/15	11	20.48	10	20.50	20.45	1	20,375	0.00%
2020/10/14	2.3	20.68	0.5	20.70	20.60	1.8	20,450	0.01%
2020/10/13	3	20.55	0	0.00	20.65	3	20,613	0.01%
2020/10/12	4	20.70	3	20.65	20.75	1	20,746	0.00%
2020/10/08	1	20.70	1	20.80	20.80	0	20,795	0.00%
2020/10/07	1	20.70	0	0.00	20.70	1	20,850	0.00%
2020/10/06	1	20.80	6	20.80	20.85	-5	21,024	-0.02%
2020/10/05	2.1	20.61	0	0.00	20.65	2.1	21,185	0.01%
2020/09/30	4	20.61	0	0.00	20.55	4	21,281	0.02%
2020/09/29	3	20.65	3	20.70	20.60	0	21,381	0.00%
2020/09/28	0	0.00	2.3	20.31	20.60	-2.3	21,493	-0.01%
2020/09/25	7	20.07	35.1	20.16	20.15	-28.1	21,576	-0.13%
2020/09/24	54	19.96	2	20.00	19.90	52	21,593	0.24%
2020/09/23	43	20.25	0	0.00	20.20	43	21,306	0.20%
2020/09/22	23	20.52	0.1	20.60	20.45	22.9	21,229	0.11%
2020/09/21	18	20.76	0	0.00	20.70	18	21,153	0.09%
2020/09/18	3	20.83	0.1	21.00	20.90	2.9	21,191	0.01%
2020/09/17	15	20.91	0	0.00	20.85	15	21,134	0.07%
2020/09/16	0	0.00	4.1	20.96	21.05	-4.1	21,189	-0.02%
2020/09/15	12	20.90	0	0.00	21.00	12	21,158	0.06%
2020/09/14	19	20.82	12	20.80	20.90	7	21,452	0.03%
2020/09/11	2	20.75	1	20.80	20.90	1	21,704	0.00%
2020/09/10	10	20.76	1	20.90	20.90	9	21,867	0.04%
2020/09/09	20	20.76	0	0.00	20.90	20	22,015	0.09%
2020/09/08	3	20.82	0	0.00	20.95	3	22,113	0.01%
2020/09/07	5	20.86	1	20.75	20.85	4	22,380	0.02%
2020/09/04	41	20.77	2	20.75	20.70	39	22,636	0.17%
2020/09/03	6	20.91	2	20.90	20.90	4	22,626	0.02%
2020/09/02	76	20.96	1	20.95	20.95	75	22,613	0.33%
2020/09/01	7	21.16	0	0.00	21.15	7	22,376	0.03%
2020/08/31	8	21.28	0	0.00	21.25	8	22,326	0.04%
2020/08/28	2	21.30	0	0.00	21.40	2	22,284	0.01%
2020/08/27	14	21.31	0	0.00	21.25	14	22,554	0.06%
2020/08/26	7	21.31	0	0.00	21.40	7	22,568	0.03%
2020/08/25	5	21.41	0	0.00	21.40	5	22,686	0.02%
2020/08/24	16	21.40	0	0.00	21.35	16	23,389	0.07%
2020/08/21	3.7	21.49	2,022.2	21.46	21.55	-2,018.5	23,510	-8.59%	大賣/鉅額交易
2020/08/20	49	21.45	10	21.70	21.35	39	23,586	0.17%
2020/08/19	13	21.88	0	0.00	21.80	13	23,248	0.06%
2020/08/18	5	21.74	0	0.00	21.85	5	23,146	0.02%
2020/08/17	4	21.55	6	21.73	21.85	-2	23,119	-0.01%
2020/08/14	40	21.69	15	21.70	21.65	25	23,106	0.11%
2020/08/13	26.1	21.81	2	21.80	21.85	24.1	22,898	0.11%
2020/08/12	50	21.82	50.1	21.84	21.80	-0.1	22,848	0.00%
2020/08/11	39	21.95	85	21.98	21.90	-46	22,657	-0.20%
2020/08/10	76	22.07	0	0.00	22.05	76	22,512	0.34%
2020/08/07	216	22.06	70.2	22.05	22.05	145.8	22,375	0.65%	大買/鉅額交易
2020/08/06	25	23.82	44	23.78	23.90	-19	21,100	-0.09%
2020/08/05	2,043	23.68	20	23.65	23.70	2,023	20,604	9.82%	大買/鉅額交易
2020/08/04	28	23.42	49.5	23.49	23.45	-21.5	20,273	-0.11%
2020/08/03	34	23.48	11	23.50	23.35	23	20,124	0.11%
2020/07/31	41	23.64	84	23.66	23.60	-43	19,865	-0.22%
2020/07/30	38	23.71	6	23.63	23.80	32	19,824	0.16%
2020/07/29	44	23.55	49	23.59	23.55	-5	19,509	-0.03%
2020/07/28	8.3	23.10	0	0.00	23.15	8.3	19,384	0.04%
2020/07/27	22	23.06	0	0.00	23.00	22	19,502	0.11%
2020/07/24	35	23.34	124	23.34	23.25	-89	19,610	-0.45%	大賣/
2020/07/23	16	23.48	17	23.47	23.40	-1	19,689	-0.01%
2020/07/22	26	23.38	0	0.00	23.50	26	19,983	0.13%
2020/07/21	3	23.28	61	23.25	23.20	-58	20,274	-0.29%
2020/07/20	8	23.05	60	23.15	23.10	-52	20,291	-0.26%
2020/07/17	6	23.15	6.5	23.16	23.10	-0.5	20,389	0.00%
2020/07/16	35	23.05	2	23.15	23.00	33	20,541	0.16%
2020/07/15	62	23.05	0	0.00	23.10	62	20,460	0.30%
2020/07/14	22	23.01	0	0.00	22.95	22	20,634	0.11%
2020/07/13	60	22.99	16	23.02	23.00	44	20,771	0.21%
2020/07/10	5	22.93	100	22.95	23.00	-95	20,880	-0.45%
2020/07/09	2	23.15	5	23.20	23.10	-3	20,974	-0.01%
2020/07/08	2	23.20	1	23.20	23.15	1	21,036	0.00%
2020/07/07	6	23.33	2	23.20	23.20	4	21,085	0.02%
2020/07/06	9	23.12	111	23.15	23.25	-102	21,036	-0.48%	大賣/鉅額交易
2020/07/03	51	22.98	30	22.95	22.95	21	20,969	0.10%
2020/07/02	31	22.83	1	22.90	22.90	30	21,013	0.14%
2020/07/01	52	22.77	1.2	22.80	22.75	50.8	21,091	0.24%
2020/06/30	26	22.69	0	0.00	22.65	26	21,044	0.12%
2020/06/29	6	22.57	25	22.55	22.65	-19	21,241	-0.09%
2020/06/24	41	22.73	1	22.80	22.70	40	21,403	0.19%
2020/06/23	19	22.64	0	0.00	22.75	19	21,747	0.09%
2020/06/22	20	22.56	102	22.57	22.65	-82	21,869	-0.37%	大賣/
2020/06/19	7	22.60	36	22.65	22.50	-29	22,331	-0.13%
2020/06/18	24	22.65	20.1	22.65	22.60	3.9	22,537	0.02%
2020/06/17	23	22.77	16	22.75	22.80	7	22,695	0.03%
2020/06/16	81	22.80	2	23.00	22.75	79	23,541	0.34%
2020/06/15	47	22.71	3	22.70	22.60	44	24,996	0.18%
2020/06/12	65	22.65	254	22.50	22.85	-189	25,738	-0.73%	大賣/鉅額交易
2020/06/11	71	23.24	1.3	23.49	23.00	69.7	26,333	0.26%
2020/06/10	99	23.20	15.2	23.30	23.50	83.8	26,541	0.32%
2020/06/09	3	23.10	94	23.11	23.10	-91	27,478	-0.33%
2020/06/08	79	23.25	2	23.10	23.20	77	28,057	0.27%
2020/06/05	0.5	23.15	5	23.18	23.15	-4.5	28,075	-0.02%
2020/06/04	12	23.12	14.6	23.06	23.15	-2.6	28,505	-0.01%
2020/06/03	62	23.16	10	23.15	23.20	52	28,829	0.18%
2020/06/02	0	0.00	88.7	23.05	23.10	-88.7	28,794	-0.31%
2020/06/01	0	0.00	81	22.90	22.95	-81	28,723	-0.28%
2020/05/29	2	22.50	3	22.55	22.85	-1	28,679	0.00%
2020/05/28	29	22.49	17	22.41	22.50	12	28,147	0.04%
2020/05/27	3	22.40	14	22.47	22.60	-11	28,477	-0.04%
2020/05/26	70	22.33	1	22.30	22.30	69	28,564	0.24%
2020/05/25	81	21.94	0.1	22.15	22.10	80.9	28,663	0.28%
2020/05/22	35	22.06	81	22.01	21.95	-46	28,784	-0.16%
2020/05/21	17	22.18	19	22.13	22.20	-2	28,738	-0.01%
2020/05/20	29	22.06	0.1	22.10	22.10	28.9	28,722	0.10%
2020/05/19	6	22.05	44	22.11	22.10	-38	28,825	-0.13%
2020/05/18	4	21.85	67	21.85	21.80	-63	28,773	-0.22%
2020/05/15	34	21.90	1	21.90	21.80	33	28,813	0.11%
2020/05/14	7	21.85	47	21.86	21.90	-40	28,788	-0.14%
2020/05/13	7	21.99	2	22.00	21.95	5	28,675	0.02%
2020/05/12	15.2	21.96	9	21.93	21.95	6.2	28,629	0.02%
2020/05/11	36	22.05	8	22.09	22.00	28	28,507	0.10%
2020/05/08	70	21.95	0	0.00	21.75	70	28,415	0.25%
2020/05/07	11	21.67	0	0.00	21.75	11	28,399	0.04%
2020/05/06	6	21.66	2.1	21.66	21.65	3.9	28,314	0.01%
2020/05/05	13	21.86	1	21.90	21.80	12	28,213	0.04%
2020/05/04	24	21.55	30	21.58	21.65	-6	28,264	-0.02%
2020/04/30	171	22.15	30	22.22	22.05	141	28,054	0.50%	大買/鉅額交易
2020/04/29	27.7	21.65	18	21.68	21.65	9.7	27,876	0.03%
2020/04/28	15.1	21.20	20	21.25	21.30	-4.9	27,816	-0.02%
2020/04/27	15	21.00	51	21.02	21.00	-36	28,550	-0.13%
2020/04/24	47	20.51	53	20.57	20.60	-6	28,270	-0.02%
2020/04/23	8	19.94	0	0.00	19.95	8	27,791	0.03%
2020/04/22	16	19.94	2	19.95	19.95	14	27,573	0.05%
2020/04/21	97	20.31	5	20.26	20.10	92	27,350	0.34%
2020/04/20	3	20.90	0	0.00	20.85	3	27,149	0.01%
2020/04/17	4	21.16	3.2	21.26	21.00	0.8	27,172	0.00%
2020/04/16	3	21.00	0	0.00	21.10	3	26,963	0.01%
2020/04/15	16	21.09	38	21.14	21.20	-22	26,808	-0.08%
2020/04/14	12.1	20.65	129	20.72	21.00	-116.9	26,794	-0.44%	大賣/鉅額交易
2020/04/13	16	20.41	125	20.35	20.35	-109	26,476	-0.41%	大賣/鉅額交易
2020/04/10	1	20.60	8.1	20.48	20.60	-7.1	26,350	-0.03%
2020/04/09	5	20.09	6	20.00	20.15	-1	26,141	0.00%
2020/04/08	72	19.88	17	19.91	19.95	55	26,046	0.21%
2020/04/07	8	19.81	47	19.82	19.75	-39	25,842	-0.15%
2020/04/06	20	19.55	10	19.50	19.50	10	25,612	0.04%
2020/04/01	11	19.50	8	19.56	19.50	3	25,371	0.01%
2020/03/31	22	19.67	12	19.66	19.65	10	25,177	0.04%
2020/03/30	4	19.50	6	19.43	19.60	-2	24,766	-0.01%
2020/03/27	12.7	19.85	9	19.84	19.85	3.7	24,421	0.02%
2020/03/26	12	19.49	9	19.27	19.45	3	23,970	0.01%
2020/03/25	16	19.41	23	19.51	19.50	-7	23,915	-0.03%
2020/03/24	26	18.70	1	18.85	18.60	25	23,630	0.11%
2020/03/23	36	17.94	16	18.18	17.95	20	23,369	0.09%
2020/03/20	63	18.33	33.3	18.28	18.65	29.7	23,198	0.13%
2020/03/19	193.1	17.64	71	17.49	17.25	122.1	22,229	0.55%	大買/鉅額交易
2020/03/18	28	19.14	24	19.31	19.05	4	20,736	0.02%
2020/03/17	95.1	19.42	26.2	19.43	19.45	68.9	19,882	0.35%
2020/03/16	33.1	20.39	48	20.59	20.10	-14.9	18,962	-0.08%
2020/03/13	65	20.25	49.1	20.52	21.15	15.9	18,356	0.09%
2020/03/12	65	21.82	41	21.80	21.80	24	17,142	0.14%
2020/03/11	6	22.69	0	0.00	22.65	6	16,380	0.04%
2020/03/10	13	22.31	14	22.34	22.60	-1	16,170	-0.01%
2020/03/09	42	22.73	0	0.00	22.70	42	15,642	0.27%
2020/03/06	7	23.29	35	23.31	23.25	-28	15,037	-0.19%
2020/03/05	0	0.00	20	23.56	23.55	-20	14,724	-0.14%
2020/03/04	0.8	23.55	2	23.35	23.50	-1.2	14,668	-0.01%
2020/03/03	45	23.39	6	23.45	23.50	39	14,488	0.27%
2020/03/02	49.1	23.24	34.5	23.25	23.20	14.6	14,264	0.10%
2020/02/27	9.1	23.71	5	23.70	23.70	4.1	14,559	0.03%
2020/02/26	6	23.79	54	23.91	23.90	-48	14,324	-0.34%
2020/02/25	56	23.85	2	23.85	24.00	54	14,066	0.38%
2020/02/24	12	24.08	20	24.07	24.10	-8	13,918	-0.06%
2020/02/21	7.1	24.41	7	24.46	24.40	0.1	13,810	0.00%
2020/02/20	18	24.63	18	24.63	24.50	0	13,714	0.00%
2020/02/19	13.6	24.54	131.5	24.55	24.60	-117.9	13,555	-0.87%	大賣/鉅額交易
2020/02/18	0	0.00	2	24.35	24.40	-2	13,428	-0.01%
2020/02/14	0.2	24.10	3	24.10	24.10	-2.8	13,343	-0.02%
2020/02/13	6	24.05	1	24.05	24.10	5	13,349	0.04%
2020/02/12	5	24.03	0	0.00	24.00	5	13,399	0.04%
2020/02/11	3	24.05	50	24.08	24.10	-47	13,312	-0.35%
2020/02/10	41	23.93	100	23.83	24.05	-59	13,321	-0.44%
2020/02/07	2	24.03	38	24.05	24.10	-36	13,408	-0.27%
2020/02/06	34	24.07	6	24.08	24.15	28	13,448	0.21%
2020/02/05	15	23.78	14	23.85	23.80	1	13,457	0.01%
2020/02/04	53	23.49	2	23.60	23.55	51	13,309	0.38%
2020/02/03	39	23.15	158	23.08	23.45	-119	13,336	-0.89%	大賣/鉅額交易
2020/01/31	22	23.60	10	23.71	23.60	12	13,143	0.09%
2020/01/30	15	23.66	33	23.68	23.50	-18	12,848	-0.14%
2020/01/20	3	24.43	11	24.41	24.55	-8	11,839	-0.07%
2020/01/17	6	24.10	1	24.15	24.35	5	11,632	0.04%
2020/01/16	1	23.95	22	23.98	24.00	-21	11,577	-0.18%
2020/01/15	0	0.00	0.1	24.00	24.00	-0.1	11,652	0.00%
2020/01/14	9	23.95	15	23.96	24.00	-6	11,648	-0.05%
2020/01/13	10	23.67	3.1	23.82	23.90	6.9	11,468	0.06%
2020/01/09	3	23.38	6.5	23.50	23.50	-3.5	11,236	-0.03%
2020/01/08	25	23.27	0	0.00	23.25	25	11,153	0.22%
2020/01/07	16	23.55	3	23.55	23.55	13	10,817	0.12%
2020/01/06	7	23.67	25	23.70	23.70	-18	10,787	-0.17%
2020/01/03	5	23.72	1	23.80	23.85	4	10,770	0.04%
2020/01/02	6	23.67	0	0.00	23.70	6	10,775	0.06%
2019/12/31	0.5	23.85	0	0.00	23.70	0.5	10,678	0.00%
2019/12/30	12.1	23.88	0	0.00	23.95	12.1	10,638	0.11%
2019/12/27	2.6	23.86	0	0.00	23.95	2.6	10,620	0.02%
2019/12/25	20	23.80	3	23.77	23.85	17	10,913	0.16%
2019/12/24	0.4	23.85	8.4	23.84	23.85	-8	11,117	-0.07%
2019/12/23	2	23.78	0	0.00	23.95	2	11,246	0.02%
2019/12/20	1	23.90	11.2	24.07	23.90	-10.1	11,508	-0.09%
2019/12/19	0	0.00	39.2	23.93	24.00	-39.2	11,463	-0.34%
2019/12/18	0.5	23.80	68	23.79	23.90	-67.5	11,314	-0.60%
2019/12/17	0	0.00	38	23.49	23.60	-38	11,273	-0.34%
2019/12/16	2	23.25	20	23.25	23.20	-18	11,028	-0.16%
2019/12/13	6	23.23	8	23.25	23.30	-2	11,039	-0.02%
2019/12/12	21	22.98	31	23.10	23.10	-10	10,927	-0.09%
2019/12/11	20	22.95	2	23.00	22.95	18	10,866	0.17%
2019/12/09	5	22.90	0.4	23.00	23.00	4.6	11,082	0.04%
2019/12/06	1.2	22.91	7	22.94	22.95	-5.8	11,363	-0.05%
2019/12/05	0	0.00	9	22.90	22.90	-9	11,528	-0.08%
2019/12/04	1	22.85	20	22.98	23.00	-19	11,564	-0.16%
2019/12/03	0	0.00	15	23.00	23.00	-15	11,580	-0.13%
2019/11/29	11	22.99	0	0.00	22.95	11	11,612	0.09%
2019/11/28	4	22.95	0	0.00	23.00	4	11,593	0.03%
2019/11/27	0.5	23.00	0	0.00	23.00	0.5	11,783	0.00%
2019/11/26	34	22.98	5.1	22.90	23.00	28.9	11,788	0.25%
2019/11/25	1	22.80	0.4	22.90	22.80	0.6	10,965	0.01%
2019/11/22	0	0.00	12	22.76	22.90	-12	11,170	-0.11%
2019/11/21	5	22.66	0	0.00	22.65	5	11,226	0.04%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/19	1	22.60	0	0.00	22.90	1	11,302	0.01%
2019/11/18	1	22.60	0.1	22.80	22.80	0.9	11,331	0.01%
2019/11/15	3	22.63	0	22.65	22.60	3	11,356	0.03%
2019/11/14	2	22.60	2.1	22.65	22.60	-0.1	11,438	0.00%
2019/11/13	4	22.64	0	0.00	22.60	4	11,539	0.03%
2019/11/12	1	22.70	4	22.80	22.80	-3	11,527	-0.03%
2019/11/11	1	22.60	11	22.69	22.80	-10	11,606	-0.09%
2019/11/08	1	22.70	7	22.70	22.80	-6	11,848	-0.05%
2019/11/07	1	22.65	1	22.70	22.75	0	12,405	0.00%
2019/11/06	4	22.66	0	0.00	22.75	4	12,798	0.03%
2019/11/05	15	22.65	1	22.65	22.75	14	12,933	0.11%
2019/11/04	9	22.59	25	22.60	22.70	-16	13,020	-0.12%
2019/11/01	0	0.00	40	22.50	22.50	-40	13,185	-0.30%
2019/10/31	56	22.36	0	0.00	22.35	56	13,385	0.42%
2019/10/30	20	22.29	1	22.30	22.35	19	13,344	0.14%
2019/10/28	3	22.25	6	22.30	22.30	-3	13,625	-0.02%
2019/10/25	0	0.00	65	22.18	22.30	-65	13,741	-0.47%
2019/10/24	4	22.10	4	22.19	22.20	0	13,792	0.00%
2019/10/23	30	22.00	0	0.00	22.00	30	13,820	0.22%
2019/10/22	5	22.07	0	0.00	22.25	5	13,707	0.04%
2019/10/21	0	0.00	19	22.05	22.20	-19	13,680	-0.14%
2019/10/18	0.2	22.15	5.6	22.11	22.05	-5.5	13,716	-0.04%
2019/10/17	11	22.12	0	0.00	22.10	11	13,774	0.08%
2019/10/16	0	0.00	3	22.10	22.10	-3	13,738	-0.02%
2019/10/15	2	21.95	13	22.01	22.05	-11	13,859	-0.08%
2019/10/14	27	21.98	19.1	21.97	22.05	7.9	13,958	0.06%
2019/10/09	15	21.91	14	21.99	21.85	1	13,990	0.01%
2019/10/08	23.9	21.99	0	0.00	22.10	23.9	13,947	0.17%
2019/10/07	12	21.93	0	0.00	21.90	12	13,985	0.09%
2019/10/04	60	21.84	2	21.95	22.00	58	14,101	0.41%
2019/10/03	3	21.83	96	21.84	21.80	-93	14,166	-0.66%
2019/10/02	0.8	22.10	5	22.00	21.95	-4.2	14,160	-0.03%
2019/10/01	42	21.92	5	22.10	22.05	37	14,155	0.26%
2019/09/27	66	21.93	0	0.00	21.80	66	13,955	0.47%
2019/09/26	12	21.98	10	22.10	21.95	2	13,866	0.01%
2019/09/25	12	21.99	135	22.00	22.10	-123	13,860	-0.89%	大賣/鉅額交易
2019/09/24	4	22.08	0	0.00	22.15	4	13,610	0.03%
2019/09/23	7	22.24	20	22.50	22.20	-13	13,511	-0.10%
2019/09/20	0	0.00	1.1	22.41	22.40	-1.1	13,608	-0.01%
2019/09/19	2	22.23	12	22.24	22.25	-10	13,402	-0.07%
2019/09/18	6.5	22.25	1	22.15	22.25	5.5	13,475	0.04%
2019/09/17	3	22.10	0	0.00	22.20	3	13,455	0.02%
2019/09/16	1	22.10	0.2	22.15	22.10	0.8	13,651	0.01%
2019/09/12	9	22.04	0	0.00	22.00	9	13,649	0.07%
2019/09/11	2	22.00	7	21.96	22.00	-5	13,909	-0.04%
2019/09/10	15	21.89	0	0.00	22.00	15	13,768	0.11%
2019/09/09	10	21.55	0	0.00	21.65	10	13,534	0.07%
2019/09/05	5	21.45	0	0.00	21.50	5	13,401	0.04%
2019/09/04	3	21.28	1	21.40	21.45	2	13,652	0.01%
2019/09/02	15.1	21.44	0	21.70	21.50	15.1	13,908	0.11%
2019/08/30	3.8	21.65	1.6	21.56	21.50	2.1	14,109	0.02%
2019/08/29	2	21.20	0	0.00	21.20	2	14,016	0.01%
2019/08/28	17	21.27	6	21.25	21.20	11	14,105	0.08%
2019/08/27	58	21.17	22	21.24	21.25	36	14,236	0.25%
2019/08/26	17	21.24	38	21.28	21.20	-21	14,353	-0.15%
2019/08/23	72	21.43	0	0.00	21.45	72	14,436	0.50%
2019/08/22	36	21.27	0	0.00	21.35	36	14,497	0.25%
2019/08/21	14	21.19	0	0.00	21.15	14	14,802	0.09%
2019/08/20	7	21.30	0	0.00	21.30	7	14,756	0.05%
2019/08/19	14	21.33	0	0.00	21.35	14	14,771	0.09%
2019/08/16	4	21.25	0	0.00	21.25	4	14,775	0.03%
2019/08/15	10	21.07	13	21.10	21.15	-3	14,743	-0.02%
2019/08/14	24.1	21.25	2	21.25	21.20	22.1	14,896	0.15%
2019/08/13	48	21.20	166	21.23	21.15	-118	14,958	-0.79%	大賣/鉅額交易
2019/08/12	220	21.54	13	21.55	21.55	207	14,659	1.41%	大買/鉅額交易
2019/08/08	3	22.72	20	22.70	22.80	-17	14,130	-0.12%
2019/08/07	9	22.74	11	22.75	22.70	-2	13,781	-0.01%
2019/08/06	17	22.64	0	0.00	22.80	17	13,633	0.12%
2019/08/05	2	22.95	20	22.95	23.00	-18	13,534	-0.13%
2019/08/02	12	22.82	100	22.92	22.95	-88	13,376	-0.66%
2019/08/01	2	23.13	101	23.15	23.10	-99	13,283	-0.75%	大賣/
2019/07/30	0	0.00	4	23.20	23.25	-4	12,971	-0.03%
2019/07/29	2	23.10	10	23.15	23.10	-8	12,951	-0.06%
2019/07/26	1	23.05	1	23.15	23.10	0	13,022	0.00%
2019/07/25	2.5	23.08	0	0.00	23.15	2.5	13,305	0.02%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/23	4	23.10	0	0.00	23.10	4	13,579	0.03%
2019/07/22	4	23.10	0	0.00	23.10	4	13,645	0.03%
2019/07/19	3	23.05	10	23.10	23.10	-7	13,669	-0.05%
2019/07/18	0	0.00	8	23.05	23.05	-8	13,691	-0.06%
2019/07/17	0	0.00	4	22.99	23.10	-4	13,705	-0.03%
2019/07/15	12.5	22.86	32	22.90	22.90	-19.5	13,661	-0.14%
2019/07/12	15	22.85	10	22.85	22.85	5	13,699	0.04%
2019/07/11	27	22.90	0	0.00	22.90	27	13,821	0.20%
2019/07/10	80	22.75	10	22.85	22.85	70	13,815	0.51%
2019/07/09	30	22.73	0	0.00	22.70	30	13,823	0.22%
2019/07/08	1	22.75	27	22.75	22.75	-26	13,857	-0.19%
2019/07/05	0	0.00	6	22.80	22.85	-6	13,944	-0.04%
2019/07/04	5	22.75	0	0.00	22.80	5	14,021	0.04%
2019/07/03	9	22.73	10.1	22.70	22.75	-1.1	14,147	-0.01%
2019/07/02	15	22.67	5	22.70	22.80	10	14,214	0.07%
2019/07/01	8	22.76	35	22.79	22.75	-27	14,227	-0.19%
2019/06/28	6	22.80	6	22.80	22.80	0	14,211	0.00%
2019/06/27	4	22.75	3	22.70	22.75	1	14,267	0.01%
2019/06/26	5	22.74	5	22.70	22.70	0	14,310	0.00%
2019/06/25	10	22.55	11.7	22.70	22.70	-1.7	14,438	-0.01%
2019/06/24	20	22.60	25	22.60	22.70	-5	14,435	-0.03%
2019/06/21	24	22.59	24	22.60	22.50	0	14,485	0.00%
2019/06/20	4	22.58	12	22.68	22.70	-8	14,356	-0.06%
2019/06/19	20	22.66	2	22.60	22.70	18	14,359	0.13%
2019/06/18	1	22.20	10	22.27	22.30	-9	14,115	-0.06%
2019/06/17	3	22.28	10	22.40	22.20	-7	14,261	-0.05%
2019/06/14	3	22.17	5	22.25	22.20	-2.1	14,344	-0.01%
2019/06/13	2	22.05	4	22.14	22.15	-2	14,388	-0.01%
2019/06/12	23.1	21.88	16	22.04	21.95	7.1	14,568	0.05%
2019/06/11	46	22.53	0	0.00	22.25	46	14,295	0.32%
2019/06/10	8	22.68	21	22.70	22.75	-13	14,171	-0.09%
2019/06/06	11	22.65	1	22.65	22.70	10	14,044	0.07%
2019/06/05	1	22.55	5	22.60	22.50	-4	13,920	-0.03%
2019/06/03	1	22.30	266	22.34	22.35	-265	13,739	-1.93%	大賣/鉅額交易
2019/05/31	2	22.20	0	0.00	22.60	2	13,666	0.01%
2019/05/30	0.1	22.40	16	22.40	22.45	-15.9	13,369	-0.12%
2019/05/29	0	0.00	15	22.23	22.30	-15	13,525	-0.11%
2019/05/28	5	22.15	0	0.00	22.20	5	13,567	0.04%
2019/05/27	8	22.12	0	0.00	22.15	8	13,278	0.06%
2019/05/23	10.1	21.90	0	0.00	21.90	10.1	13,387	0.08%
2019/05/22	6	21.96	0	0.00	21.95	6	13,370	0.04%
2019/05/21	0	0.00	5	22.15	22.20	-5	13,414	-0.04%
2019/05/20	0	0.00	41	21.95	21.85	-41	13,181	-0.31%
2019/05/17	5	21.59	7	21.80	21.55	-2	13,055	-0.02%
2019/05/14	9	21.32	4	21.45	21.40	5	13,298	0.04%
2019/05/13	3	21.58	0	0.00	21.50	3	13,300	0.02%
2019/05/10	11	21.71	4	21.65	21.60	7	13,452	0.05%
2019/05/09	0	0.00	0.1	21.80	21.70	-0.1	13,437	0.00%
2019/05/08	1	21.80	20	21.85	21.90	-19	13,381	-0.14%
2019/05/06	54	21.80	14	21.75	21.80	40	13,447	0.30%
2019/05/03	2	22.00	38	22.00	22.00	-36	13,361	-0.27%
2019/05/02	4	22.08	0	0.00	22.00	4	13,187	0.03%
2019/04/30	0	0.00	7	22.00	22.05	-7	12,997	-0.05%
2019/04/29	5	21.76	1.7	21.83	21.90	3.3	12,813	0.03%
2019/04/26	12	21.51	0	0.00	21.60	12	12,793	0.09%
2019/04/24	0	0.00	1	21.45	21.50	-1	12,837	-0.01%
2019/04/23	1	21.40	0	0.00	21.40	1	13,070	0.01%
2019/04/22	11	21.45	0	0.00	21.35	11	13,112	0.08%
2019/04/19	5	21.35	2	21.50	21.55	3	13,184	0.02%
2019/04/18	0	0.00	1	21.25	21.35	-1	13,089	-0.01%
2019/04/17	1.8	21.32	20	21.30	21.35	-18.2	13,227	-0.14%
2019/04/16	1	21.30	45	21.30	21.30	-44	13,163	-0.33%
2019/04/15	0	0.00	14	21.35	21.30	-14	13,179	-0.11%
2019/04/12	0	0.00	5	21.25	21.30	-5	13,147	-0.04%
2019/04/11	0	0.00	6	21.30	21.30	-6	13,060	-0.05%
2019/04/10	0	0.00	21	21.24	21.30	-21	13,026	-0.16%
2019/04/09	0	0.00	6	21.20	21.25	-6	13,024	-0.05%
2019/04/08	1	21.20	0	0.00	21.15	1	12,939	0.01%
2019/04/03	13.2	21.11	1.1	21.15	21.20	12.1	12,791	0.09%
2019/04/02	5	21.05	23	21.06	21.10	-18	12,674	-0.14%
2019/04/01	0	0.00	37	21.10	21.10	-37	12,738	-0.29%
2019/03/29	1	21.05	3.1	21.00	21.10	-2.1	12,527	-0.02%
2019/03/28	0	0.00	20	21.00	21.05	-20	12,396	-0.16%
2019/03/27	3	21.03	8	21.00	21.10	-5	12,282	-0.04%
2019/03/26	0	0.00	1	21.00	21.10	-1	12,412	-0.01%
2019/03/25	54	20.92	22	21.00	20.90	32	12,408	0.26%
2019/03/21	15	21.00	20	21.05	21.10	-5	12,367	-0.04%
2019/03/20	4	21.03	0	0.00	21.10	4	12,349	0.03%
2019/03/19	0	0.00	4	21.00	21.00	-4	12,260	-0.03%
2019/03/18	1	20.90	11	21.00	21.00	-10	12,225	-0.08%
2019/03/15	6	20.94	10	20.95	20.85	-4	12,204	-0.03%
2019/03/14	0	0.00	1	21.05	20.95	-1	12,020	-0.01%
2019/03/13	0	0.00	1.1	20.91	21.00	-1.1	12,131	-0.01%
2019/03/12	4	20.91	3	20.95	21.00	1	12,198	0.01%
2019/03/11	21	20.80	0	0.00	20.80	21	12,255	0.17%
2019/03/08	2	20.88	1	20.85	20.85	1	12,463	0.01%
2019/03/07	0	0.00	7	20.85	20.95	-7	13,755	-0.05%
2019/03/06	1	20.90	1	20.90	20.90	0	13,759	0.00%
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	8	20.70	3	20.95	20.95	5	13,833	0.04%
2019/02/27	0.2	20.85	0	0.00	20.80	0.2	13,662	0.00%
2019/02/26	0	0.00	1	20.75	20.80	-1	13,556	-0.01%
2019/02/25	12	20.70	1	20.80	20.80	11	13,491	0.08%
2019/02/22	0	0.00	1	20.65	20.80	-1	13,473	-0.01%
2019/02/21	18	20.60	1	20.60	20.70	17	13,426	0.13%
2019/02/20	8	20.57	5	20.64	20.60	3	13,380	0.02%
2019/02/19	24	20.59	0	0.00	20.55	24	13,330	0.18%
2019/02/18	7	20.55	40	20.60	20.60	-33	13,292	-0.25%
2019/02/15	15	20.52	1	20.60	20.50	14	13,282	0.11%
2019/02/14	2	20.60	9	20.69	20.60	-7	13,277	-0.05%
2019/02/13	1	20.60	2	20.60	20.60	-1	13,139	-0.01%
2019/02/12	1	20.60	0	0.00	20.60	1	12,983	0.01%
2019/02/11	3	20.40	0	0.00	20.40	3	13,010	0.02%
2019/01/30	0	0.00	4	20.38	20.40	-4	12,914	-0.03%
2019/01/29	1	20.25	0	0.00	20.35	1	12,803	0.01%
2019/01/28	48	20.28	0	0.00	20.30	48	12,742	0.38%
2019/01/25	2	20.20	0	0.00	20.25	2	12,709	0.02%
2019/01/24	18	20.13	2.3	20.16	20.20	15.7	12,642	0.12%
2019/01/23	6	20.11	0	0.00	20.10	6	12,812	0.05%
2019/01/22	4	20.05	2.4	20.21	20.25	1.6	12,967	0.01%
2019/01/21	1	20.15	0	0.00	20.15	1	12,872	0.01%
2019/01/18	9	20.00	0	0.00	20.20	9	12,918	0.07%
2019/01/17	1	19.95	0	0.00	20.05	1	13,148	0.01%
2019/01/16	4	20.00	18	20.00	20.00	-14	13,252	-0.11%
2019/01/15	7	20.00	0	0.00	20.15	7	13,330	0.05%
2019/01/14	10	20.05	0	0.00	20.20	10	13,072	0.08%
2019/01/11	2	20.10	0	0.00	20.20	2	13,167	0.02%
2019/01/10	7	20.10	0	0.00	20.20	7	13,134	0.05%
2019/01/09	0	0.00	2	20.15	20.20	-2	13,208	-0.02%
2019/01/07	23	19.93	0	0.00	20.00	23	13,344	0.17%
2019/01/04	7	19.77	5	19.80	19.85	2	13,757	0.01%
2019/01/03	35	19.84	0	0.00	19.90	35	14,644	0.24%
2019/01/02	4	19.80	35	19.77	19.80	-31	14,784	-0.21%
2018/12/28	10	19.93	11	19.86	20.00	-1	14,930	-0.01%
2018/12/27	42	19.81	10	19.80	19.85	32	15,072	0.21%
2018/12/26	2	19.70	0	0.00	19.70	2	15,158	0.01%
2018/12/25	7	19.59	0	0.00	19.65	7	15,243	0.05%
2018/12/24	6	19.69	0	0.00	19.80	6	15,418	0.04%
2018/12/22	5	19.71	0	0.00	19.70	5	15,400	0.03%
2018/12/21	15	19.77	0	0.00	19.75	15	15,610	0.10%
2018/12/20	8	19.78	0	0.00	19.90	8	15,670	0.05%
2018/12/19	5	19.68	13	19.82	19.90	-8	15,710	-0.05%
2018/12/18	8	19.73	0.1	19.90	19.80	7.9	15,626	0.05%
2018/12/17	21	19.85	0	0.00	19.85	21	15,797	0.13%
2018/12/14	2	19.80	13	19.85	19.95	-11	15,718	-0.07%
2018/12/12	6	19.78	0	0.00	19.75	6	15,670	0.04%
2018/12/11	6	19.76	0	0.00	19.75	6	15,534	0.04%
2018/12/10	3	19.82	10	19.85	19.75	-7	15,478	-0.05%
2018/12/07	6	19.88	4	19.86	19.85	2	15,470	0.01%
2018/12/06	8	19.85	1	19.90	19.90	7	15,479	0.05%
2018/12/05	10	19.92	1.2	20.01	19.95	8.8	15,370	0.06%
2018/12/04	10	20.00	17	20.02	20.00	-7	15,341	-0.05%
2018/12/03	8	20.05	0	20.10	20.05	8	15,249	0.05%
2018/11/30	67	19.99	42	20.31	19.95	25	14,999	0.17%
2018/11/29	13	20.22	0	0.00	20.20	13	13,787	0.09%
2018/11/28	23	20.16	0	0.00	20.25	23	13,781	0.17%
2018/11/27	12	20.13	1	20.15	20.35	11	13,689	0.08%
2018/11/26	16	20.28	0	0.00	20.20	16	13,754	0.12%
2018/11/23	3	20.20	5	20.30	20.30	-2	13,674	-0.01%
2018/11/22	7	20.25	43	20.33	20.35	-36	13,672	-0.26%
2018/11/21	23	20.28	28	20.30	20.35	-5	13,660	-0.04%
2018/11/20	5	20.38	3	20.40	20.40	2	13,651	0.01%
2018/11/19	5	20.45	0	0.00	20.45	5	13,610	0.04%
2018/11/16	22	20.34	7.1	20.35	20.40	14.9	13,653	0.11%
2018/11/15	12	20.20	0	0.00	20.30	12	13,690	0.09%
2018/11/14	0	0.00	10	20.36	20.40	-10	13,744	-0.07%
2018/11/13	18.2	19.70	4	20.10	20.00	14.2	13,770	0.10%
2018/11/12	0	0.00	134.8	20.12	20.20	-134.8	13,651	-0.99%	大賣/鉅額交易
2018/11/09	1	20.30	2	20.25	20.25	-1	13,745	-0.01%
2018/11/08	0	0.00	2	20.25	20.30	-2	13,805	-0.01%
2018/11/07	94	19.94	15	19.95	20.00	79	13,680	0.58%
2018/11/06	9	19.75	5	19.85	19.85	4	13,744	0.03%
2018/11/05	15	19.53	0	0.00	19.75	15	14,503	0.10%
2018/11/02	5	19.50	30	19.50	19.65	-25	15,174	-0.16%
2018/10/31	2	19.45	10	19.55	19.55	-8	15,679	-0.05%
2018/10/30	10	19.40	1	19.35	19.40	9	15,741	0.06%
2018/10/29	1.9	19.45	0	0.00	19.40	1.9	15,706	0.01%
2018/10/26	12	19.39	33.4	19.35	19.50	-21.4	15,824	-0.14%
2018/10/25	16	19.28	7	19.30	19.40	9	15,814	0.06%
2018/10/24	17	19.31	6	19.60	19.50	11	15,712	0.07%
2018/10/23	50	19.63	0	0.00	19.60	50	15,663	0.32%
2018/10/22	1	19.75	294	19.72	19.90	-293	15,776	-1.86%	大賣/鉅額交易
2018/10/19	14	19.79	3	19.70	19.85	11	15,905	0.07%
2018/10/18	11	19.80	10	19.70	19.80	1	15,881	0.01%
2018/10/17	2	19.88	0	0.00	19.75	2	15,910	0.01%
2018/10/16	9	19.79	8	19.81	19.80	1	15,759	0.01%
2018/10/15	2	19.88	17	19.94	19.80	-15	15,581	-0.10%
2018/10/12	20.6	19.80	2	20.05	20.10	18.6	15,337	0.12%
2018/10/11	53	20.04	2	20.05	19.95	51	14,895	0.34%
2018/10/09	13	20.65	1	20.65	20.60	12	13,961	0.09%
2018/10/05	11	20.40	2	20.35	20.40	9	13,606	0.07%
2018/10/04	11.1	20.50	0	0.00	20.50	11.1	13,384	0.08%
2018/10/03	10	20.60	0	0.00	20.55	10	13,224	0.08%
2018/10/02	15.1	20.65	2.2	20.64	20.60	12.9	13,181	0.10%
2018/09/27	7	20.80	48	20.86	20.95	-41	12,889	-0.32%
2018/09/26	0	0.00	13	20.80	20.80	-13	12,705	-0.10%
2018/09/25	1	20.70	7	20.70	20.80	-6	12,703	-0.05%
2018/09/21	14	20.63	0.1	20.80	20.70	13.9	12,669	0.11%
2018/09/20	44	20.63	0	0.00	20.60	44	12,513	0.35%
2018/09/19	2	20.45	0	20.60	20.55	2	12,606	0.02%
2018/09/18	2	20.45	0	0.00	20.40	2	12,690	0.02%
2018/09/14	10	20.47	0	0.00	20.45	10	12,890	0.08%
2018/09/13	10	20.40	0	0.00	20.55	10	13,007	0.08%
2018/09/12	15	20.35	0	0.00	20.40	15	13,026	0.12%
2018/09/11	12	20.35	32	20.35	20.40	-20	13,095	-0.15%
2018/09/10	1	20.30	0	0.00	20.35	1	13,387	0.01%
2018/09/07	4	20.40	8	20.45	20.40	-4	13,665	-0.03%
2018/09/06	2	20.35	0	0.00	20.50	2	13,713	0.01%
2018/09/05	4	20.35	0	0.00	20.35	4	13,747	0.03%
2018/09/04	15	20.41	0	0.00	20.45	15	13,715	0.11%
2018/09/03	0	0.00	4	20.43	20.50	-4	13,686	-0.03%
2018/08/31	2	20.40	0	0.00	20.55	2	13,770	0.01%
2018/08/30	11	20.45	0	0.00	20.40	11	13,775	0.08%
2018/08/29	5	20.42	0	0.00	20.50	5	13,910	0.04%
2018/08/28	5	20.40	0	0.00	20.45	5	13,931	0.04%
2018/08/27	19	20.41	0	0.00	20.35	19	13,980	0.14%
2018/08/24	6	20.45	0	0.00	20.50	6	14,136	0.04%
2018/08/23	10	20.50	0	0.00	20.55	10	15,122	0.07%
2018/08/22	3	20.45	0	0.00	20.50	3	15,393	0.02%
2018/08/21	5	20.35	0	0.00	20.45	5	15,264	0.03%
2018/08/20	3	20.25	2	20.25	20.35	1	15,243	0.01%
2018/08/17	7	20.32	4	20.30	20.25	3	15,218	0.02%
2018/08/16	3	20.15	0	0.00	20.15	3	15,237	0.02%
2018/08/15	7	20.27	0	0.00	20.20	7	15,188	0.05%
2018/08/14	7	20.31	4	20.40	20.35	3	15,051	0.02%
2018/08/13	3	20.38	31	20.39	20.40	-28	15,029	-0.19%
2018/08/10	40	20.45	2	20.45	20.50	38	14,979	0.25%
2018/08/09	0	0.00	2	21.35	21.35	-2	14,262	-0.01%
2018/08/08	0	0.00	16	21.20	21.30	-16	13,596	-0.12%
2018/08/06	10	21.15	12.1	21.11	21.20	-2.1	13,258	-0.02%
2018/08/03	1	21.00	9	21.00	21.05	-8	13,145	-0.06%
2018/08/02	25	21.03	0	0.00	20.95	25	13,076	0.19%
2018/08/01	28	21.04	0	0.00	21.05	28	12,969	0.22%
2018/07/31	2	21.00	0	0.00	21.05	2	12,901	0.02%
2018/07/30	0	0.00	0.3	21.00	21.00	-0.3	12,737	0.00%
2018/07/27	2.3	21.00	22	20.99	21.00	-19.7	12,644	-0.16%
2018/07/26	1	20.90	2	20.85	20.90	-1	12,461	-0.01%
2018/07/25	0	0.00	1	20.80	20.80	-1	12,412	-0.01%
2018/07/24	0	0.00	10	20.80	20.85	-10	12,438	-0.08%
2018/07/23	2	20.65	0	0.00	20.75	2	12,613	0.02%
2018/07/20	1	20.65	0	0.00	20.70	1	12,632	0.01%
2018/07/19	9	20.69	0	0.00	20.60	9	12,655	0.07%
2018/07/17	11	20.65	0	0.00	20.60	11	12,746	0.09%
2018/07/16	12	20.65	1	20.70	20.60	11	12,769	0.09%
2018/07/13	1	20.60	10	20.60	20.65	-9	12,872	-0.07%
2018/07/10	0	0.00	3.1	20.40	20.50	-3.1	12,983	-0.02%
2018/07/06	7	20.20	4.1	20.25	20.25	2.9	13,005	0.02%
2018/07/04	1	20.25	2	20.20	20.30	-1	13,016	-0.01%
2018/07/03	2	20.28	0	0.00	20.20	2	13,139	0.02%
2018/07/02	1	20.40	369	20.35	20.30	-368	13,109	-2.81%	大賣/鉅額交易
2018/06/29	0	0.00	1	20.65	20.60	-1	13,082	-0.01%
2018/06/28	5.1	20.30	10	20.32	20.35	-4.9	12,928	-0.04%
2018/06/27	4	20.39	1.8	20.37	20.35	2.2	12,830	0.02%
2018/06/26	0	0.00	296	20.40	20.35	-296	12,851	-2.30%	大賣/鉅額交易
2018/06/25	0.6	20.60	0	0.00	20.45	0.6	12,814	0.00%
2018/06/21	10	20.50	0	0.00	20.50	10	12,710	0.08%
2018/06/20	0	0.00	4	20.55	20.50	-4	12,782	-0.03%
2018/06/19	28	20.44	8	20.61	20.40	20	12,743	0.16%
2018/06/15	6	20.70	0	0.00	20.70	6	12,463	0.05%
2018/06/14	9	20.72	2	20.80	20.70	7	12,164	0.06%
2018/06/13	2	20.85	2	20.90	20.90	0	12,149	0.00%
2018/06/12	0	0.00	4	21.03	20.90	-4	12,537	-0.03%
2018/06/11	2	21.10	1	21.10	21.10	1	12,523	0.01%
2018/06/08	3	21.05	1	21.00	21.05	2	12,609	0.02%
2018/06/07	0	0.00	33	21.00	21.10	-33	12,728	-0.26%
2018/06/06	0	0.00	2	21.00	21.00	-2	12,734	-0.02%
2018/06/05	1	20.85	200	20.85	20.90	-199	12,607	-1.58%	大賣/鉅額交易
2018/06/04	0	0.00	8	20.76	20.85	-8	12,524	-0.06%
2018/06/01	6.5	20.38	0	0.00	20.75	6.5	12,550	0.05%
2018/05/31	225	20.54	2	20.55	20.35	223	12,429	1.79%	大買/鉅額交易
2018/05/30	12	20.64	130	20.70	20.55	-118	11,583	-1.02%	大賣/鉅額交易
2018/05/29	0	0.00	1	20.85	20.95	-1	11,488	-0.01%
2018/05/28	0.1	20.90	14	20.80	20.95	-13.9	11,623	-0.12%
2018/05/25	0.5	20.80	0	0.00	20.85	0.5	11,844	0.00%
2018/05/24	0	0.00	1.6	20.69	20.75	-1.6	11,927	-0.01%
2018/05/23	3	20.60	0	0.00	20.60	3	12,047	0.02%
2018/05/22	2	20.70	4	20.75	20.70	-2	12,129	-0.02%
2018/05/21	5	20.77	0	0.00	20.80	5	12,281	0.04%
2018/05/18	17	20.78	15	20.75	20.80	2	12,497	0.02%
2018/05/17	0	0.00	4	20.73	20.65	-4	12,745	-0.03%
2018/05/16	2	20.65	0	0.00	20.65	2	12,786	0.02%
2018/05/15	12	20.57	4	20.76	20.55	8	13,080	0.06%
2018/05/14	6	20.60	4.9	20.65	20.70	1.1	13,806	0.01%
2018/05/11	0	0.00	22	20.45	20.60	-22	13,895	-0.16%
2018/05/10	4	20.35	20	20.40	20.35	-16	13,823	-0.12%
2018/05/09	3	20.30	0	0.00	20.30	3	13,841	0.02%
2018/05/08	1	20.30	0	0.00	20.35	1	13,913	0.01%
2018/05/07	18	20.31	1	20.30	20.30	17	13,992	0.12%
2018/05/03	2	20.43	2	20.45	20.40	0	13,969	0.00%
2018/05/02	6	20.37	2.2	20.36	20.45	3.9	14,052	0.03%
2018/04/30	35	20.39	15	20.40	20.40	20	14,058	0.14%
2018/04/27	2	20.33	69	20.38	20.45	-67	14,028	-0.48%
2018/04/26	20	20.50	0	0.00	20.50	20	13,954	0.14%
2018/04/25	10	20.40	1	20.40	20.50	9	13,979	0.06%
2018/04/24	6	20.49	7	20.45	20.50	-1	14,070	-0.01%
2018/04/23	0	0.00	2	20.40	20.50	-2	14,225	-0.01%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/19	8.1	20.28	1	20.30	20.40	7.1	14,392	0.05%
2018/04/18	0	0.00	10	20.25	20.25	-10	14,412	-0.07%
2018/04/17	1	20.20	9	20.21	20.25	-8	14,531	-0.06%
2018/04/16	1	20.30	1	20.25	20.25	0	14,616	0.00%
2018/04/13	4	20.28	2	20.30	20.30	2	14,736	0.01%
2018/04/11	1	20.30	3	20.30	20.30	-2	15,149	-0.01%
2018/04/10	0	0.00	13	20.20	20.30	-13	15,179	-0.09%
2018/04/09	6	20.17	0	0.00	20.20	6	15,205	0.04%
2018/04/03	1	20.25	2	20.23	20.20	-1	15,129	-0.01%
2018/04/02	0	0.00	11	20.30	20.25	-11	15,180	-0.07%
2018/03/31	0	0.00	12	20.27	20.30	-12	15,155	-0.08%
2018/03/30	5	20.30	3	20.25	20.25	2	15,169	0.01%
2018/03/29	2	20.10	0	0.00	20.25	2	15,097	0.01%
2018/03/28	10	20.15	7.1	20.13	20.20	2.9	14,917	0.02%
2018/03/27	14	20.15	5	20.20	20.20	9	14,848	0.06%
2018/03/26	9	19.98	1	20.00	20.05	8	14,743	0.05%
2018/03/23	9	20.05	2	20.05	20.05	7	14,680	0.05%
2018/03/22	14	20.09	0	0.00	20.15	14	14,604	0.10%
2018/03/21	16	20.10	0	0.00	20.10	16	14,523	0.11%
2018/03/20	6	20.13	0	0.00	20.10	6	14,697	0.04%
2018/03/16	2	20.05	6.1	20.13	20.15	-4.1	14,755	-0.03%
2018/03/15	2	20.05	0	0.00	20.05	2	14,458	0.01%
2018/03/13	4	20.08	5.5	20.10	20.15	-1.5	14,528	-0.01%
2018/03/12	43	20.01	7	20.04	20.05	36	14,424	0.25%
2018/03/09	0	0.00	2	19.95	20.00	-2	14,647	-0.01%
2018/03/08	25	19.90	0	19.95	19.90	25	14,711	0.17%
2018/03/07	8	19.85	78	19.95	19.85	-70	14,827	-0.47%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	10	19.85	0	0.00	19.80	10	15,202	0.07%
2018/03/02	3	19.77	0	0.00	19.80	3	15,164	0.02%
2018/03/01	2	20.00	5.3	20.00	19.95	-3.3	15,094	-0.02%
2018/02/27	2.2	20.01	0	0.00	20.00	2.2	15,014	0.01%
2018/02/26	13	20.02	12	20.04	20.10	1	14,821	0.01%
2018/02/23	3	19.97	0	0.00	19.90	3	14,730	0.02%
2018/02/22	0	0.00	5	19.77	19.85	-5	14,828	-0.03%
2018/02/21	3	19.65	2	19.75	19.75	1	14,934	0.01%
2018/02/12	5	19.45	17	19.54	19.45	-12	14,828	-0.08%
2018/02/09	5	19.48	1	19.45	19.45	4	14,731	0.03%
2018/02/08	21	19.65	5	19.70	19.70	16	14,738	0.11%
2018/02/07	7	19.71	10	19.70	19.65	-3	14,846	-0.02%
2018/02/06	43	19.66	8	19.54	19.50	35	14,673	0.24%
2018/02/05	12	19.94	68.4	19.93	20.10	-56.4	13,880	-0.41%
2018/02/02	0	0.00	4	20.10	20.15	-4	13,758	-0.03%
2018/01/31	10	20.01	10.1	20.04	20.15	-0.1	13,795	0.00%
2018/01/30	0	0.00	1	20.15	20.05	-1	13,776	-0.01%
2018/01/29	1	20.05	10	20.10	20.20	-9	13,903	-0.06%
2018/01/26	1	20.05	1.2	20.09	20.05	-0.2	14,056	0.00%
2018/01/25	2	20.03	1	20.05	20.10	1	14,021	0.01%
2018/01/24	0	0.00	2	19.98	20.00	-2	14,001	-0.01%
2018/01/23	0.2	19.95	3	19.95	20.00	-2.8	14,034	-0.02%
2018/01/22	0	0.00	11	19.97	20.00	-11	14,205	-0.08%
2018/01/19	0	0.00	4	20.00	20.05	-4	14,874	-0.03%
2018/01/18	5	20.05	42	20.05	20.05	-37	15,315	-0.24%
2018/01/17	5	20.00	1	20.05	20.05	4	15,281	0.03%
2018/01/16	43	19.95	1	20.00	20.00	42	15,215	0.28%
2018/01/15	13	19.89	5	19.90	20.00	8	15,109	0.05%
2018/01/12	9	19.81	15	19.82	19.85	-6	15,158	-0.04%
2018/01/11	8	19.76	1	19.85	19.85	7	15,111	0.05%
2018/01/10	15	19.83	1	19.85	19.85	14	15,259	0.09%
2018/01/09	8	19.83	5.2	19.85	19.85	2.8	15,173	0.02%
2018/01/08	11	19.79	2	19.80	19.85	9	15,307	0.06%
2018/01/05	7	19.60	4	19.64	19.70	3	15,164	0.02%
2018/01/04	4.7	19.56	10	19.60	19.60	-5.3	15,330	-0.03%
2018/01/03	24	19.52	0	0.00	19.55	24	15,580	0.15%
2018/01/02	2	19.50	0.2	19.55	19.55	1.8	15,625	0.01%