第一金 (2892)-元大-大同券商分點個股進出

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
27.60
漲跌
▲0.20
漲幅
+0.73%
成交量
14,503張
產業
上市金融類股
2209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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	27.60	2	27.65	27.60	-1	14,407	-0.01%
2024/05/14	3	27.42	0	27.45	27.40	3	14,495	0.02%
2024/05/13	6	27.70	0	0.00	27.80	6	14,403	0.04%
2024/05/10	3	27.85	0	0.00	27.90	3	14,308	0.02%
2024/05/08	8	27.80	19	27.87	28.00	-11	14,187	-0.08%
2024/05/07	3.1	27.77	11.5	27.83	27.80	-8.4	14,080	-0.06%
2024/05/06	1	27.70	982.3	27.95	27.90	-981.3	14,004	-7.01%	大賣/鉅額交易
2024/05/03	3	27.42	0	0.00	27.40	3	13,683	0.02%
2024/05/02	6	27.49	12.8	27.50	27.35	-6.8	13,648	-0.05%
2024/04/30	2	27.43	4	27.45	27.35	-2	13,538	-0.01%
2024/04/29	971	27.34	63	27.20	27.50	908	13,486	6.73%	大買/鉅額交易
2024/04/26	16.1	26.91	0	0.00	26.95	16.1	13,225	0.12%
2024/04/25	9	26.91	6	27.00	26.90	3	13,260	0.02%
2024/04/24	4	27.20	5	27.25	27.20	-1	13,199	-0.01%
2024/04/23	5	27.05	0	0.00	27.15	5	13,552	0.04%
2024/04/22	11	27.09	6	27.02	27.10	5	13,709	0.04%
2024/04/19	15	26.60	2	26.50	26.65	13	13,683	0.10%
2024/04/18	2	26.90	3	26.97	26.90	-1	13,366	-0.01%
2024/04/17	2	26.93	14	26.78	26.90	-12	13,304	-0.09%
2024/04/16	45.2	26.95	69.5	26.75	26.75	-24.3	13,255	-0.18%
2024/04/15	2	27.25	0	0.00	27.20	2	12,912	0.02%
2024/04/12	20	27.26	0	0.00	27.35	20	12,922	0.15%
2024/04/10	9	27.48	1	27.45	27.50	8	12,862	0.06%
2024/04/09	1	27.45	0	0.00	27.55	1	12,897	0.01%
2024/04/08	4	27.33	0	0.00	27.45	4	12,933	0.03%
2024/04/03	15	27.23	4	27.40	27.15	11	12,931	0.09%
2024/04/02	2	27.60	0	0.00	27.75	2	12,738	0.02%
2024/04/01	3	27.77	0	0.00	27.75	3	12,763	0.02%
2024/03/29	0	0.00	0.6	27.63	27.70	-0.6	12,727	0.00%
2024/03/28	1	27.60	0	0.00	27.60	1	12,575	0.01%
2024/03/27	5	27.74	7.8	27.79	27.70	-2.8	12,472	-0.02%
2024/03/26	1	27.70	8	27.73	27.80	-7	12,502	-0.06%
2024/03/25	2	27.50	7	27.65	27.70	-5	12,610	-0.04%
2024/03/22	0	0.00	6.8	27.52	27.60	-6.8	12,632	-0.05%
2024/03/21	10	27.50	1	27.55	27.55	9	12,499	0.07%
2024/03/20	3	27.20	0	0.00	27.20	3	12,578	0.02%
2024/03/18	6	27.48	0.2	27.45	27.45	5.8	12,439	0.05%
2024/03/15	0	0.00	20	27.46	27.60	-20	12,363	-0.16%
2024/03/14	9	27.52	8.1	27.57	27.65	0.9	11,837	0.01%
2024/03/13	26	27.14	2	27.25	27.25	24	11,503	0.21%
2024/03/12	1.2	27.06	0.3	27.05	27.05	0.9	11,330	0.01%
2024/03/08	3	27.13	25	27.15	27.10	-22	11,310	-0.19%
2024/03/07	14.6	26.93	0.2	27.00	27.00	14.4	11,333	0.13%
2024/03/06	18.6	27.06	44	27.00	27.10	-25.4	11,411	-0.22%
2024/03/05	25.5	26.94	0.2	27.00	26.90	25.3	11,789	0.21%
2024/03/04	1	26.95	1	26.95	26.95	0	11,792	0.00%
2024/03/01	6	27.05	0	0.00	27.05	6	11,812	0.05%
2024/02/29	1	27.00	23	27.02	27.10	-22	11,947	-0.18%
2024/02/27	0	0.00	3.1	27.02	26.90	-3.1	11,741	-0.03%
2024/02/26	10.2	27.00	0	0.00	26.90	10.2	11,702	0.09%
2024/02/23	0	27.20	2	27.15	27.15	-2	11,600	-0.02%
2024/02/22	0	0.00	2.5	27.21	27.25	-2.5	11,877	-0.02%
2024/02/21	11	27.20	1	27.30	27.20	10	11,862	0.08%
2024/02/20	2	27.30	4	27.40	27.40	-2	11,915	-0.02%
2024/02/19	10	27.05	10.1	27.20	27.20	-0.1	12,068	0.00%
2024/02/16	20.4	26.83	30.9	26.90	26.85	-10.5	12,124	-0.09%
2024/02/15	1	26.75	5	26.80	26.75	-4	12,089	-0.03%
2024/02/05	0.9	26.90	0	0.00	26.80	0.9	11,901	0.01%
2024/02/01	0	26.75	1	26.75	26.90	-1	11,822	-0.01%
2024/01/31	0	26.60	10	26.60	26.60	-10	11,711	-0.09%
2024/01/29	1	26.90	0	26.85	26.80	1	11,718	0.01%
2024/01/25	0.4	26.70	0	0.00	26.65	0.4	11,726	0.00%
2024/01/24	10	26.50	0	0.00	26.60	10	11,714	0.09%
2024/01/23	5	26.55	0.3	26.60	26.50	4.6	11,731	0.04%
2024/01/22	1.1	26.50	0.3	26.55	26.40	0.8	11,756	0.01%
2024/01/19	1.8	26.44	0.1	26.55	26.45	1.8	11,730	0.01%
2024/01/18	2	26.28	0	0.00	26.20	2	11,764	0.02%
2024/01/17	8.2	26.27	1	26.35	26.10	7.2	11,754	0.06%
2024/01/16	3	26.52	0.4	26.65	26.50	2.6	11,459	0.02%
2024/01/15	1	26.80	10	26.90	26.80	-9	11,258	-0.08%
2024/01/11	0.1	27.10	3	27.15	27.05	-2.9	11,438	-0.03%
2024/01/10	1	26.90	0	0.00	26.90	1	11,439	0.01%
2024/01/09	0	0.00	5	27.15	27.05	-5	11,468	-0.04%
2024/01/03	1	27.00	7.3	27.15	27.00	-6.3	11,752	-0.05%
2024/01/02	2	27.35	7.9	27.27	27.25	-5.9	11,700	-0.05%
2023/12/28	0	0.00	5.2	27.35	27.45	-5.2	11,986	-0.04%
2023/12/27	16	27.13	2.4	27.14	27.20	13.6	11,954	0.11%
2023/12/26	10.1	26.95	0	0.00	27.00	10.1	11,949	0.08%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	0.2	26.80	0.4	26.80	26.75	-0.2	12,098	0.00%
2023/12/21	0	0.00	5.4	26.80	26.80	-5.4	12,206	-0.04%
2023/12/20	0.1	27.00	0	0.00	26.90	0.1	12,190	0.00%
2023/12/19	1.9	27.28	0	0.00	27.20	1.9	12,031	0.02%
2023/12/15	0	0.00	6	27.55	27.35	-6	12,182	-0.05%
2023/12/14	2	27.68	0	0.00	27.60	2	11,961	0.02%
2023/12/13	0.2	27.42	1	27.35	27.40	-0.9	11,858	-0.01%
2023/12/12	0	0.00	1.1	27.50	27.50	-1.1	12,137	-0.01%
2023/12/11	1	27.50	0	0.00	27.55	1	12,210	0.01%
2023/12/07	1	27.45	0	0.00	27.45	1	12,328	0.01%
2023/12/06	0	0.00	0	27.60	27.60	0	12,344	0.00%
2023/12/04	1	27.40	20	27.35	27.35	-19	12,220	-0.16%
2023/12/01	0.1	27.65	0	0.00	27.35	0.1	12,174	0.00%
2023/11/30	0.1	27.70	0	0.00	27.70	0.1	12,014	0.00%
2023/11/27	0	0.00	10	27.90	27.45	-10	11,698	-0.09%
2023/11/24	3	27.65	0	0.00	27.65	3	11,623	0.03%
2023/11/22	0	0.00	0.1	27.70	27.70	-0.1	11,480	0.00%
2023/11/21	10	27.85	37.9	27.79	27.85	-27.9	11,594	-0.24%
2023/11/20	0.2	27.35	5.1	27.28	27.45	-4.9	11,446	-0.04%
2023/11/17	0.2	27.40	0	0.00	27.55	0.2	11,503	0.00%
2023/11/16	0	0.00	1	27.40	27.50	-1	11,395	-0.01%
2023/11/15	0.2	27.10	2	27.10	27.15	-1.9	11,271	-0.02%
2023/11/13	0.4	26.90	0.9	26.90	26.90	-0.6	11,486	0.00%
2023/11/10	0.1	26.90	0	0.00	26.85	0.1	11,695	0.00%
2023/11/09	0	0.00	5	26.85	26.80	-5	11,906	-0.04%
2023/11/08	0.2	26.85	0.1	26.85	26.85	0.1	12,160	0.00%
2023/11/06	0	0.00	2.1	26.85	26.90	-2.1	13,334	-0.02%
2023/11/03	2.4	26.65	11	26.65	26.70	-8.6	13,520	-0.06%
2023/11/02	10	26.40	6	26.40	26.35	4	13,641	0.03%
2023/10/31	10	25.90	0.3	26.00	25.90	9.7	14,169	0.07%
2023/10/30	0	0.00	1	26.00	25.90	-1	14,466	-0.01%
2023/10/27	0.1	26.10	0	0.00	26.00	0.1	14,522	0.00%
2023/10/26	0.4	25.95	0	0.00	25.85	0.4	14,678	0.00%
2023/10/25	1.1	25.96	0	0.00	25.95	1.1	14,611	0.01%
2023/10/24	1.3	25.99	0	0.00	26.00	1.3	14,735	0.01%
2023/10/23	0.4	26.20	0	0.00	26.00	0.4	14,869	0.00%
2023/10/20	4.1	26.06	0	0.00	26.20	4.1	14,880	0.03%
2023/10/19	1.3	26.49	0	0.00	26.40	1.3	14,692	0.01%
2023/10/18	0	0.00	3.2	26.65	26.70	-3.2	14,710	-0.02%
2023/10/17	0	0.00	0.6	26.65	26.65	-0.6	14,709	0.00%
2023/10/16	0	0.00	7.2	26.73	26.75	-7.2	14,736	-0.05%
2023/10/13	0.7	26.85	0	0.00	26.70	0.7	14,838	0.00%
2023/10/12	2.1	26.95	0	0.00	27.00	2.1	14,904	0.01%
2023/10/11	0	0.00	1	26.80	26.85	-1	14,925	-0.01%
2023/10/06	0	0.00	1.3	26.50	26.55	-1.3	14,759	-0.01%
2023/10/05	2	26.13	0.8	26.28	26.20	1.3	14,787	0.01%
2023/10/04	1.1	26.01	0	0.00	26.00	1.1	14,770	0.01%
2023/10/03	10	26.45	0	0.00	26.40	10	14,554	0.07%
2023/10/02	1	26.55	0	0.00	26.55	1	14,675	0.01%
2023/09/28	0	0.00	9.2	26.54	26.55	-9.2	14,899	-0.06%
2023/09/27	0.5	26.45	0	0.00	26.50	0.5	14,900	0.00%
2023/09/26	2	26.60	0	0.00	26.55	2	14,850	0.01%
2023/09/25	4	26.75	2.4	26.64	26.90	1.6	14,744	0.01%
2023/09/22	0.1	26.65	0	0.00	26.65	0.1	14,802	0.00%
2023/09/21	0.5	26.70	0	0.00	26.55	0.5	14,822	0.00%
2023/09/20	7.9	26.89	0	27.00	27.00	7.9	14,912	0.05%
2023/09/19	3	27.05	0	0.00	27.10	3	14,854	0.02%
2023/09/18	0	0.00	0.8	27.00	27.00	-0.8	14,960	-0.01%
2023/09/15	9	26.88	0	0.00	26.90	9	15,054	0.06%
2023/09/14	0.4	26.90	1.5	26.95	27.10	-1.1	14,807	-0.01%
2023/09/13	1	26.60	1.6	26.74	26.75	-0.6	14,706	0.00%
2023/09/12	4	26.63	5	26.70	26.75	-1	14,916	-0.01%
2023/09/11	2	26.53	1	26.55	26.60	1	14,954	0.01%
2023/09/08	0	26.60	0	0.00	26.55	0	14,958	0.00%
2023/09/07	0	0.00	3	26.40	26.45	-3	15,063	-0.02%
2023/09/06	13.7	26.46	0.1	26.60	26.40	13.6	15,125	0.09%
2023/09/05	2	26.55	12	26.63	26.60	-10	15,065	-0.07%
2023/09/04	1	26.60	1	26.60	26.60	0	15,105	0.00%
2023/09/01	3	26.50	0	0.00	26.45	3	15,193	0.02%
2023/08/31	83.2	26.47	0	0.00	26.30	83.2	15,220	0.55%
2023/08/30	10	26.65	1.1	26.75	26.70	8.9	14,856	0.06%
2023/08/29	3	26.57	4.9	26.62	26.70	-1.9	14,995	-0.01%
2023/08/28	0	0.00	23.4	26.61	26.55	-23.4	15,349	-0.15%
2023/08/25	16	26.35	0	0.00	26.25	16	16,008	0.10%
2023/08/24	1.1	26.55	0	0.00	26.45	1.1	16,016	0.01%
2023/08/23	0.1	26.40	0.2	26.40	26.30	-0.1	15,980	0.00%
2023/08/22	11.1	26.21	0	0.00	26.25	11.1	15,982	0.07%
2023/08/21	3.1	26.29	0.3	26.40	26.25	2.8	16,085	0.02%
2023/08/18	65.5	26.25	2	26.43	26.20	63.5	16,093	0.39%
2023/08/17	12.3	25.97	0	0.00	26.10	12.3	16,002	0.08%
2023/08/16	6.2	26.16	83	26.10	26.10	-76.8	15,857	-0.48%
2023/08/15	13.9	26.71	0	0.00	26.50	13.9	15,730	0.09%
2023/08/14	16.2	26.98	0	0.00	26.85	16.2	15,664	0.10%
2023/08/11	20.3	27.46	1	27.65	27.20	19.3	15,622	0.12%
2023/08/10	112.4	29.12	1.1	29.15	29.25	111.3	14,981	0.74%	大買/鉅額交易
2023/08/09	72.1	29.03	21.4	28.99	29.15	50.7	14,518	0.35%
2023/08/08	5.2	28.85	0	0.00	28.85	5.2	14,259	0.04%
2023/08/07	11	29.00	0	0.00	28.95	11	14,089	0.08%
2023/08/04	9.1	28.82	1	28.75	28.75	8.1	13,884	0.06%
2023/08/02	0.1	29.00	20	29.00	28.90	-19.9	13,674	-0.15%
2023/08/01	23	29.15	5	29.25	29.25	18	13,459	0.13%
2023/07/31	0	0.00	43	29.12	29.05	-43	13,406	-0.32%
2023/07/28	1.9	28.83	5	28.78	28.80	-3.1	13,397	-0.02%
2023/07/27	41.8	28.71	3	28.68	28.70	38.8	13,514	0.29%
2023/07/26	1	28.50	32	28.53	28.70	-31	13,506	-0.23%
2023/07/25	2	28.28	37.6	28.24	28.35	-35.6	13,371	-0.27%
2023/07/24	1	28.05	2	28.10	28.05	-1	13,347	-0.01%
2023/07/21	6.2	28.20	0	0.00	28.20	6.2	13,466	0.05%
2023/07/20	1.5	28.27	1	28.25	28.30	0.5	13,569	0.00%
2023/07/19	0	0.00	3	28.33	28.15	-3	13,525	-0.02%
2023/07/18	1	28.45	4	28.38	28.30	-3	13,445	-0.02%
2023/07/17	2	28.18	0	0.00	28.25	2	13,284	0.02%
2023/07/14	0	0.00	2.5	28.00	28.15	-2.5	13,188	-0.02%
2023/07/13	1	28.00	1	27.95	27.90	0	13,078	0.00%
2023/07/12	1	27.70	1.2	27.73	27.90	-0.2	13,048	0.00%
2023/07/11	1	27.79	7.1	27.70	27.80	-6	13,029	-0.05%
2023/07/10	2	27.28	2	27.50	27.30	0	12,990	0.00%
2023/07/07	1.8	27.23	0	0.00	27.20	1.8	12,914	0.01%
2023/07/06	2	27.40	0	0.00	27.40	2	12,789	0.02%
2023/07/05	0	0.00	0.2	27.85	27.80	-0.2	12,500	0.00%
2023/07/04	0.1	27.70	4	27.76	27.80	-3.9	12,439	-0.03%
2023/07/03	1	27.65	0	0.00	27.70	1	12,482	0.01%
2023/06/29	2	27.78	0.2	27.75	27.70	1.8	12,489	0.01%
2023/06/27	1.3	27.76	0	0.00	27.70	1.3	12,251	0.01%
2023/06/21	1	27.90	0	0.00	27.90	1	12,181	0.01%
2023/06/20	2	27.80	1	27.75	27.80	1	12,192	0.01%
2023/06/19	0.5	27.70	3	27.62	27.80	-2.5	12,148	-0.02%
2023/06/16	1.1	27.61	0	0.00	27.60	1.1	12,157	0.01%
2023/06/15	9.1	27.68	1	27.85	27.70	8.1	12,060	0.07%
2023/06/14	5	27.87	0.2	27.95	27.85	4.8	12,098	0.04%
2023/06/08	0.1	27.90	1	27.90	27.95	-0.9	12,812	-0.01%
2023/06/07	0.6	27.85	0	0.00	27.90	0.6	12,920	0.01%
2023/06/05	0	0.00	1	27.80	27.75	-1	12,977	-0.01%
2023/06/02	2	27.63	0	0.00	27.60	2	12,869	0.02%
2023/06/01	13.3	27.62	1	27.65	27.65	12.3	12,829	0.10%
2023/05/31	1.1	28.00	1	27.95	28.10	0.1	12,634	0.00%
2023/05/29	0	0.00	46	27.87	28.00	-46	12,487	-0.37%
2023/05/26	3.1	27.80	0.2	27.80	27.75	2.9	13,131	0.02%
2023/05/25	4.2	27.71	0	0.00	27.75	4.2	13,228	0.03%
2023/05/24	3	27.83	0	0.00	28.00	3	13,321	0.02%
2023/05/23	5.1	27.95	7	28.14	28.15	-1.9	13,239	-0.01%
2023/05/22	3.1	28.03	4	28.10	28.00	-0.9	13,275	-0.01%
2023/05/19	0.1	28.00	4.8	28.04	28.10	-4.7	13,337	-0.04%
2023/05/18	12	27.91	1	28.05	28.05	11	13,359	0.08%
2023/05/17	1	27.95	2	27.85	27.90	-1	13,333	-0.01%
2023/05/16	1.1	27.45	4	27.51	27.55	-2.9	13,251	-0.02%
2023/05/15	1	27.20	6	27.33	27.40	-5	13,290	-0.04%
2023/05/12	2.6	27.27	1.8	27.33	27.25	0.7	13,371	0.01%
2023/05/10	0	27.50	30	27.45	27.50	-30	13,390	-0.22%
2023/05/09	0	0.00	12	27.53	27.55	-12	13,446	-0.09%
2023/05/08	0.2	27.40	2.1	27.21	27.40	-1.9	13,541	-0.01%
2023/05/05	0.1	27.00	0	0.00	27.10	0.1	13,588	0.00%
2023/05/04	3	26.97	8	26.97	27.05	-5	13,797	-0.04%
2023/05/03	3.1	26.94	8	27.08	26.95	-4.9	13,896	-0.04%
2023/05/02	0	0.00	10.7	27.11	27.20	-10.7	14,475	-0.07%
2023/04/28	0	0.00	2.1	27.05	27.10	-2.1	15,051	-0.01%
2023/04/27	1	27.00	2	26.95	27.00	-1	15,111	-0.01%
2023/04/26	0	0.00	1	26.95	27.05	-1	15,197	-0.01%
2023/04/25	1	27.00	1	26.85	26.90	0	15,143	0.00%
2023/04/24	10	26.90	0	0.00	26.95	10	15,189	0.07%
2023/04/21	0.1	26.80	4	26.85	26.90	-3.9	15,471	-0.03%
2023/04/19	1	26.95	0	0.00	26.85	1	15,900	0.01%
2023/04/18	0.2	26.80	5	26.85	26.90	-4.8	15,936	-0.03%
2023/04/14	0	0.00	2	26.73	26.85	-2	16,040	-0.01%
2023/04/13	5	26.65	2	26.73	26.75	3	16,146	0.02%
2023/04/12	0	0.00	12.5	26.68	26.70	-12.5	16,240	-0.08%
2023/04/11	0	0.00	24	26.60	26.65	-24	16,365	-0.15%
2023/04/10	2	26.53	5	26.50	26.55	-3	16,346	-0.02%
2023/04/07	1	26.50	29	26.56	26.50	-28	16,357	-0.17%
2023/04/06	0	0.00	24	26.52	26.60	-24	16,385	-0.15%
2023/03/31	1.1	26.49	5.1	26.40	26.45	-3.9	16,314	-0.02%
2023/03/30	2	26.33	0	0.00	26.40	2	16,244	0.01%
2023/03/29	0	0.00	7.1	26.42	26.45	-7.1	16,253	-0.04%
2023/03/28	0.1	26.35	0	0.00	26.25	0.1	16,262	0.00%
2023/03/27	0	0.00	2	26.35	26.35	-2	16,325	-0.01%
2023/03/24	0.2	26.33	2	26.33	26.35	-1.9	16,501	-0.01%
2023/03/23	0.1	26.30	0.5	26.15	26.40	-0.4	16,490	0.00%
2023/03/22	0	26.20	1	26.20	26.20	-1	16,504	-0.01%
2023/03/21	1	26.05	0	0.00	25.85	1	16,642	0.01%
2023/03/20	5.1	25.59	1	25.65	25.65	4.1	16,642	0.02%
2023/03/17	15.3	25.82	1.8	25.84	25.80	13.5	16,569	0.08%
2023/03/16	12.1	25.80	2	25.75	25.80	10.1	16,434	0.06%
2023/03/15	2.2	26.01	0	0.00	25.90	2.2	16,402	0.01%
2023/03/14	17.3	26.04	3	26.05	26.00	14.3	16,502	0.09%
2023/03/13	1	26.20	5	26.20	26.25	-4	16,301	-0.02%
2023/03/10	4.2	26.38	0	0.00	26.35	4.2	16,140	0.03%
2023/03/09	1.1	26.60	5	26.59	26.65	-4	16,124	-0.02%
2023/03/07	0	0.00	3	26.60	26.70	-3	16,765	-0.02%
2023/03/06	3.2	26.48	0.2	26.55	26.45	3	16,949	0.02%
2023/03/03	7.1	26.32	0.1	26.40	26.35	7	16,939	0.04%
2023/03/02	4.2	26.38	0	0.00	26.30	4.2	16,937	0.02%
2023/03/01	2	26.45	0	0.00	26.60	2	16,798	0.01%
2023/02/24	4.2	26.86	10.1	26.85	26.80	-5.9	16,412	-0.04%
2023/02/23	0.1	26.95	2.6	27.00	27.05	-2.5	15,735	-0.02%
2023/02/22	1.1	26.57	7	26.83	26.95	-5.9	15,670	-0.04%
2023/02/21	0	0.00	1	26.75	26.70	-1	15,499	-0.01%
2023/02/20	20	26.75	10	26.80	26.75	10	15,648	0.06%
2023/02/16	0.1	26.55	9	26.65	26.55	-8.9	15,691	-0.06%
2023/02/15	0	0.00	9	26.40	26.45	-9	15,819	-0.06%
2023/02/14	1	26.55	5	26.65	26.70	-4	15,762	-0.03%
2023/02/13	1	26.45	4.2	26.22	26.60	-3.2	15,693	-0.02%
2023/02/10	2	26.40	0	0.00	26.35	2	15,634	0.01%
2023/02/09	4	26.11	0	0.00	26.15	4	15,601	0.03%
2023/02/08	12	26.12	0	0.00	26.10	12	15,647	0.08%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	4	26.10	5	26.20	26.05	-1	15,680	-0.01%
2023/02/03	2.1	26.11	0	0.00	26.20	2.1	15,560	0.01%
2023/02/02	12.3	26.13	0	0.00	26.15	12.3	15,462	0.08%
2023/02/01	10.6	26.20	0	0.00	26.30	10.6	15,246	0.07%
2023/01/31	32.1	26.18	0	0.00	26.10	32.1	15,176	0.21%
2023/01/30	9	26.77	6	26.83	26.90	3	14,530	0.02%
2023/01/17	10	26.80	0	0.00	26.75	10	14,000	0.07%
2023/01/13	1	26.35	10	26.65	26.45	-9	14,017	-0.06%
2023/01/12	7.6	26.43	0.1	26.80	26.45	7.5	14,308	0.05%
2023/01/11	3	26.72	0.2	26.80	26.80	2.8	14,215	0.02%
2023/01/10	0.1	26.90	5.8	26.97	27.10	-5.7	14,050	-0.04%
2023/01/09	0.2	26.90	12	26.92	27.00	-11.8	14,075	-0.08%
2023/01/05	0	26.50	0	0.00	26.50	0	14,269	0.00%
2022/12/30	1	26.50	61.5	26.46	26.50	-60.5	14,499	-0.42%
2022/12/28	0	0.00	3	26.40	26.25	-3	14,600	-0.02%
2022/12/27	0	0.00	1.2	26.49	26.50	-1.2	14,844	-0.01%
2022/12/23	0.4	26.35	4.3	26.25	26.30	-3.9	15,320	-0.03%
2022/12/22	0	0.00	3	26.30	26.40	-3	15,528	-0.02%
2022/12/21	0	0.00	0	26.30	26.30	0	15,797	0.00%
2022/12/20	1	26.20	0	0.00	26.30	1	15,983	0.01%
2022/12/19	6	26.08	0	0.00	26.30	6	16,092	0.04%
2022/12/16	1	26.15	0	0.00	26.20	1	16,053	0.01%
2022/12/15	0	0.00	3	26.35	26.40	-3	16,007	-0.02%
2022/12/14	204	26.40	12	26.38	26.35	192	16,169	1.19%	大買/鉅額交易
2022/12/13	0	0.00	2	26.05	26.00	-2	16,162	-0.01%
2022/12/12	0.2	26.30	0	0.00	26.40	0.2	16,068	0.00%
2022/12/08	0.2	26.30	4	26.25	26.30	-3.8	16,548	-0.02%
2022/12/07	0	0.00	6	26.30	26.15	-6	16,571	-0.04%
2022/12/06	0	0.00	12	25.92	25.90	-12	16,461	-0.07%
2022/12/05	0.1	26.00	0	0.00	25.90	0.1	16,290	0.00%
2022/12/02	6.3	25.87	0	0.00	25.85	6.3	16,262	0.04%
2022/12/01	0	0.00	16	26.32	26.20	-16	16,286	-0.10%
2022/11/30	0	0.00	4	26.28	26.20	-4	16,261	-0.02%
2022/11/29	0	0.00	5.1	25.85	26.20	-5.1	15,636	-0.03%
2022/11/28	0	0.00	1	25.80	25.85	-1	15,494	-0.01%
2022/11/25	3	25.73	9	25.73	25.90	-6	15,448	-0.04%
2022/11/23	1	25.55	3	25.50	25.45	-2	15,251	-0.01%
2022/11/22	35.3	25.27	3.5	25.26	25.30	31.8	15,217	0.21%
2022/11/21	0	0.00	0.1	25.30	25.35	-0.1	15,132	0.00%
2022/11/18	0	0.00	0.1	25.30	25.30	-0.1	15,085	0.00%
2022/11/17	3.1	25.40	0	0.00	25.55	3.1	14,982	0.02%
2022/11/16	2	25.80	0	0.00	25.70	2	15,010	0.01%
2022/11/15	0	0.00	15	25.90	25.90	-15	14,833	-0.10%
2022/11/14	4	25.76	0.3	25.93	25.80	3.7	14,741	0.03%
2022/11/11	0.1	25.75	25	25.73	25.90	-24.9	14,501	-0.17%
2022/11/10	8	25.09	6	25.30	25.15	2	14,332	0.01%
2022/11/08	0	0.00	1.1	25.00	25.10	-1.1	14,290	-0.01%
2022/11/07	0	24.95	0	0.00	24.95	0	14,254	0.00%
2022/11/04	0.2	24.92	2.5	24.70	24.95	-2.3	14,308	-0.02%
2022/11/03	0	24.60	0	0.00	24.55	0	14,262	0.00%
2022/11/02	0	0.00	0.9	24.80	24.75	-0.9	14,218	-0.01%
2022/10/31	0	0.00	1	24.90	24.75	-1	14,436	-0.01%
2022/10/28	0	24.70	0	0.00	24.55	0	14,652	0.00%
2022/10/27	0	24.83	0	0.00	24.60	0	14,850	0.00%
2022/10/26	2	24.83	20	24.88	24.85	-18	14,932	-0.12%
2022/10/25	0	24.50	0.1	24.75	24.75	-0.1	14,979	0.00%
2022/10/24	0	24.35	3	24.35	24.50	-3	15,161	-0.02%
2022/10/21	1.3	24.20	10	24.30	24.15	-8.7	15,163	-0.06%
2022/10/20	5	23.31	0	0.00	23.75	5	15,189	0.03%
2022/10/19	6.7	23.84	0	0.00	23.75	6.7	14,930	0.04%
2022/10/18	0.2	24.06	0	0.00	24.05	0.2	14,910	0.00%
2022/10/17	18.3	24.05	0	0.00	24.00	18.3	14,972	0.12%
2022/10/14	8.5	24.57	10	24.55	24.45	-1.5	14,912	-0.01%
2022/10/13	38.1	24.47	2	24.40	24.55	36.1	14,869	0.24%
2022/10/12	14	24.99	0	0.00	25.15	14	14,573	0.10%
2022/10/11	7.2	24.99	5	25.06	25.00	2.2	14,633	0.02%
2022/10/07	1.3	25.52	1	25.50	25.50	0.3	14,359	0.00%
2022/10/06	6	25.67	18.2	25.67	25.80	-12.2	14,317	-0.09%
2022/10/05	0.7	25.75	0	0.00	25.45	0.7	14,397	0.00%
2022/10/04	16.1	25.40	6	25.55	25.55	10.1	14,411	0.07%
2022/10/03	64	25.59	2.4	25.71	25.65	61.6	14,232	0.43%
2022/09/30	2	26.10	37	26.10	26.00	-35	14,164	-0.25%
2022/09/29	0	26.35	0	26.35	26.35	0	14,154	0.00%
2022/09/28	2.1	26.32	1	26.40	26.35	1.1	14,075	0.01%
2022/09/27	0.7	26.33	32	26.43	26.60	-31.3	13,907	-0.22%
2022/09/26	30	26.31	2	26.30	26.25	28	13,928	0.20%
2022/09/23	1	26.70	0	26.70	26.65	1	14,030	0.01%
2022/09/22	1	26.45	20	26.35	26.50	-19	14,280	-0.13%
2022/09/21	0.1	26.75	0	0.00	26.75	0.1	14,397	0.00%
2022/09/20	1	26.55	0	0.00	26.50	1	14,439	0.01%
2022/09/19	2	26.80	0	0.00	26.60	2	14,574	0.01%
2022/09/16	0	0.00	111	26.94	26.90	-111	14,830	-0.75%	大賣/鉅額交易
2022/09/15	0	0.00	0.1	26.51	26.45	-0.1	14,670	0.00%
2022/09/13	0	0.00	15	26.82	26.75	-15	15,390	-0.10%
2022/09/08	0	0.00	0	26.45	26.45	0	16,168	0.00%
2022/09/07	10	26.30	0	0.00	26.20	10	16,563	0.06%
2022/09/05	0	0.00	1	26.50	26.45	-1	16,861	-0.01%
2022/09/02	2	26.25	0	0.00	26.15	2	17,023	0.01%
2022/09/01	4.2	26.20	83	26.30	26.30	-78.8	17,117	-0.46%
2022/08/30	5	26.22	3.1	26.30	26.35	2	17,038	0.01%
2022/08/29	5	26.30	2	26.50	26.35	3	17,074	0.02%
2022/08/26	0	0.00	0.7	26.65	26.65	-0.7	17,112	0.00%
2022/08/25	0	0.00	0	26.70	26.55	0	17,237	0.00%
2022/08/23	0	26.35	2	26.15	26.15	-2	18,826	-0.01%
2022/08/19	1	26.70	3	26.65	26.80	-2	19,335	-0.01%
2022/08/18	0	0.00	1	26.80	26.80	-1	19,534	-0.01%
2022/08/17	0.1	26.70	0	0.00	26.80	0.1	19,732	0.00%
2022/08/15	2	26.55	20	26.55	26.60	-18	20,364	-0.09%
2022/08/12	0	26.65	0	0.00	26.65	0	20,639	0.00%
2022/08/11	0	0.00	18	26.78	26.80	-18	20,912	-0.09%
2022/08/10	20	26.40	11	26.33	26.30	9	21,162	0.04%
2022/08/09	2	26.00	0.9	25.60	25.90	1.1	21,187	0.01%
2022/08/08	2	25.40	0	0.00	25.45	2	21,340	0.01%
2022/08/05	11.1	25.61	0	0.00	25.65	11.1	21,289	0.05%
2022/08/04	41.4	25.48	2.3	25.52	25.55	39.1	21,507	0.18%
2022/08/03	11.1	26.88	8.4	26.89	26.95	2.7	21,404	0.01%
2022/08/02	6	26.85	7	26.91	26.95	-1	21,427	0.00%
2022/08/01	4	26.98	2	26.95	27.00	2	21,415	0.01%
2022/07/29	5.1	26.71	7	26.89	27.00	-1.9	21,474	-0.01%
2022/07/28	5	26.62	5	26.68	26.75	0	21,233	0.00%
2022/07/27	2	26.15	0	0.00	26.35	2	21,094	0.01%
2022/07/26	1	25.90	0	0.00	25.90	1	20,974	0.00%
2022/07/25	5.1	25.85	1	26.00	26.00	4.1	20,901	0.02%
2022/07/22	3	25.70	0	0.00	25.75	3	21,003	0.01%
2022/07/21	0	0.00	10	25.25	25.50	-10	20,972	-0.05%
2022/07/20	1	25.35	0	0.00	25.00	1	21,046	0.00%
2022/07/19	0	0.00	0	25.15	25.05	0	21,077	0.00%
2022/07/18	6	25.00	4.7	25.01	25.05	1.3	21,225	0.01%
2022/07/15	1.2	24.89	9	24.84	24.70	-7.8	21,225	-0.04%
2022/07/14	23	25.11	8	25.21	25.20	15	21,294	0.07%
2022/07/13	5	25.08	11	25.21	25.30	-6	21,346	-0.03%
2022/07/12	9.3	24.54	42	24.75	24.50	-32.7	21,402	-0.15%
2022/07/08	30	25.70	7	25.68	25.50	23	21,700	0.11%
2022/07/07	1	25.40	9.2	25.45	25.55	-8.2	21,745	-0.04%
2022/07/06	2	25.65	0	25.70	25.60	2	21,680	0.01%
2022/07/05	5	26.00	3	25.97	25.95	2	21,855	0.01%
2022/07/01	1	25.80	30	25.71	25.80	-29	22,193	-0.13%
2022/06/30	1	26.00	6	26.17	26.20	-5	22,426	-0.02%
2022/06/29	0	0.00	9	26.44	26.35	-9	22,269	-0.04%
2022/06/28	3	26.38	2	26.35	26.45	1	22,321	0.00%
2022/06/27	0	0.00	9	26.52	26.45	-9	22,337	-0.04%
2022/06/24	0	0.00	15	26.47	26.40	-15	22,154	-0.07%
2022/06/23	11	26.22	2	26.30	26.25	9	21,934	0.04%
2022/06/22	3	26.33	12	26.30	26.30	-9	21,769	-0.04%
2022/06/21	0	0.00	9.5	26.33	26.40	-9.5	21,655	-0.04%
2022/06/20	2	26.45	10	26.24	25.80	-8	21,249	-0.04%
2022/06/17	13	25.97	3	26.15	25.85	10	20,924	0.05%
2022/06/16	11	26.64	24	26.66	26.40	-13	20,568	-0.06%
2022/06/15	1	26.45	0	0.00	26.40	1	20,682	0.00%
2022/06/14	8	26.46	0	0.00	26.50	8	20,708	0.04%
2022/06/13	2	25.83	0	0.00	26.20	2	20,681	0.01%
2022/06/10	5.1	26.30	1	26.30	26.20	4.1	20,562	0.02%
2022/06/09	0.5	26.55	0	0.00	26.40	0.5	20,562	0.00%
2022/06/08	1	26.55	0	0.00	26.45	1	20,569	0.00%
2022/06/07	0.2	26.45	1	26.40	26.45	-0.8	20,624	0.00%
2022/06/06	1	26.15	1	26.35	26.35	0	20,684	0.00%
2022/06/02	0	0.00	28.1	26.49	26.40	-28.1	20,909	-0.13%
2022/06/01	32.3	27.13	0	0.00	26.50	32.3	21,246	0.15%
2022/05/31	1	26.60	2	26.95	27.35	-1	20,960	0.00%
2022/05/30	1	26.55	2	26.65	26.95	-1	19,744	-0.01%
2022/05/27	13	26.45	0	0.00	26.55	13	19,459	0.07%
2022/05/26	4	26.25	0	0.00	26.25	4	19,429	0.02%
2022/05/25	2	26.15	53	26.23	26.35	-51	19,678	-0.26%
2022/05/24	36	26.39	8	26.51	26.50	28	19,804	0.14%
2022/05/23	4	26.46	111	25.93	26.25	-107	19,567	-0.55%	大賣/鉅額交易
2022/05/20	10.1	25.91	0	0.00	26.20	10.1	19,291	0.05%
2022/05/19	21	25.80	0	0.00	25.80	21	19,053	0.11%
2022/05/18	7.6	25.93	37	26.30	26.35	-29.4	18,812	-0.16%
2022/05/17	0.5	25.70	4	25.61	25.50	-3.5	18,588	-0.02%
2022/05/16	134	25.54	5	25.48	25.70	129	18,547	0.70%	大買/鉅額交易
2022/05/13	4	25.71	22	25.56	25.60	-18	18,389	-0.10%
2022/05/12	15.7	25.78	9	25.64	25.50	6.7	18,420	0.04%
2022/05/11	2	26.20	30	26.30	26.35	-28	18,171	-0.15%
2022/05/10	0	0.00	54	26.12	26.35	-54	18,077	-0.30%
2022/05/09	1.2	26.20	105	26.25	26.10	-103.8	18,003	-0.58%	大賣/鉅額交易
2022/05/06	11.1	26.58	3	26.70	26.85	8.1	18,006	0.04%
2022/05/05	4	27.09	17	27.21	27.10	-13	18,118	-0.07%
2022/05/04	0	27.60	2	27.50	27.40	-2	18,084	-0.01%
2022/05/03	0	0.00	15	27.60	27.50	-15	18,343	-0.08%
2022/04/29	5.3	27.77	8	27.80	27.80	-2.7	18,470	-0.01%
2022/04/28	0	0.00	1	27.45	27.60	-1	18,634	-0.01%
2022/04/27	2.2	27.68	0	0.00	27.65	2.2	18,543	0.01%
2022/04/26	3	28.07	4	28.08	28.00	-1	18,531	-0.01%
2022/04/25	15.1	27.54	4	27.56	27.60	11.1	18,432	0.06%
2022/04/22	68.6	27.96	3.5	27.98	27.95	65.1	18,353	0.35%
2022/04/20	1	27.95	8	27.72	28.10	-7	18,500	-0.04%
2022/04/19	4.2	28.00	0	0.00	27.75	4.2	18,465	0.02%
2022/04/18	6.3	27.67	28	27.69	27.80	-21.7	18,595	-0.12%
2022/04/15	100.2	28.60	2	28.60	28.40	98.2	18,348	0.53%
2022/04/14	41.1	29.14	106	29.13	28.60	-64.9	18,334	-0.35%	大賣/
2022/04/13	7.7	29.44	7	29.45	29.55	0.7	18,102	0.00%
2022/04/12	0	0.00	33.8	29.50	29.60	-33.8	17,969	-0.19%
2022/04/11	6	29.69	3	29.78	29.65	3	17,812	0.02%
2022/04/08	11	29.28	20	29.45	29.50	-9	17,646	-0.05%
2022/04/07	20.4	29.48	17	29.68	29.10	3.4	17,519	0.02%
2022/04/06	7	29.15	35.8	29.15	29.75	-28.8	17,130	-0.17%
2022/04/01	3	28.48	0	0.00	28.50	3	16,701	0.02%
2022/03/31	0.1	28.50	19.8	28.51	28.45	-19.7	16,554	-0.12%
2022/03/30	1	27.80	4.2	27.89	28.00	-3.2	16,221	-0.02%
2022/03/29	2	27.63	4	27.65	27.65	-2	15,994	-0.01%
2022/03/28	2	27.50	8	27.61	27.80	-6	15,957	-0.04%
2022/03/25	1	27.70	19.4	27.65	27.75	-18.4	15,883	-0.12%
2022/03/24	1	27.50	17	27.53	27.60	-16	15,791	-0.10%
2022/03/23	3	27.37	264.2	27.40	27.50	-261.2	15,821	-1.65%	大賣/鉅額交易
2022/03/22	29.1	27.04	0	0.00	27.20	29.1	15,653	0.19%
2022/03/21	16.9	27.04	1	27.10	27.00	15.9	15,565	0.10%
2022/03/18	12.2	26.97	34	26.95	27.00	-21.8	15,517	-0.14%
2022/03/17	12	26.50	7	26.56	26.55	5	15,079	0.03%
2022/03/16	0	0.00	4	26.15	26.30	-4	14,874	-0.03%
2022/03/15	0.6	26.00	0	0.00	25.90	0.6	14,711	0.00%
2022/03/14	0	0.00	22.5	25.81	25.95	-22.5	14,695	-0.15%
2022/03/11	10	25.55	0	0.00	25.60	10	14,709	0.07%
2022/03/10	104	25.51	51.6	25.51	25.75	52.4	14,721	0.36%	大買/
2022/03/09	7	25.20	0.2	25.25	25.10	6.8	14,629	0.05%
2022/03/08	30.5	25.08	33	25.20	25.05	-2.5	14,503	-0.02%
2022/03/07	35.3	25.29	70	25.45	25.50	-34.7	14,280	-0.24%
2022/03/04	1	25.95	13	25.91	26.00	-12	14,549	-0.08%
2022/03/03	0	0.00	3	26.25	26.25	-3	14,587	-0.02%
2022/03/02	13	26.12	1	26.25	26.25	12	14,666	0.08%
2022/03/01	6	25.89	10	26.12	26.10	-4	14,606	-0.03%
2022/02/25	6	25.60	0	0.00	25.70	6	14,418	0.04%
2022/02/24	9	25.83	181.2	25.91	25.85	-172.2	13,978	-1.23%	大賣/鉅額交易
2022/02/23	116	26.13	0	0.00	26.25	116	13,716	0.85%	大買/鉅額交易
2022/02/22	29.5	26.02	16.3	26.15	26.20	13.2	13,725	0.10%
2022/02/21	0.1	26.40	0	0.00	26.35	0.1	13,701	0.00%
2022/02/18	5	26.40	0	0.00	26.35	5	13,812	0.04%
2022/02/17	4	26.56	15.5	26.52	26.60	-11.5	13,849	-0.08%
2022/02/16	4	26.35	11	26.40	26.35	-7	13,860	-0.05%
2022/02/15	0	0.00	1	26.30	26.20	-1	13,890	-0.01%
2022/02/14	1	26.20	7	26.11	26.40	-6	13,880	-0.04%
2022/02/11	23	26.44	0	0.00	26.55	23	13,718	0.17%
2022/02/10	32.2	26.42	16.1	26.52	26.60	16.1	13,790	0.12%
2022/02/09	26	26.48	55	26.42	26.55	-29	13,764	-0.21%
2022/02/08	41	25.96	29.4	26.15	26.20	11.6	13,636	0.09%
2022/02/07	14	25.36	19.1	25.59	25.75	-5.1	13,397	-0.04%
2022/01/26	3	25.02	1	25.10	25.15	2	13,050	0.02%
2022/01/25	4	24.75	4	24.75	25.10	0	13,017	0.00%
2022/01/24	3	25.02	15	24.95	25.15	-12	12,765	-0.09%
2022/01/21	16	25.06	10	25.05	25.20	6	12,770	0.05%
2022/01/20	0	0.00	37	25.27	25.50	-37	12,567	-0.29%
2022/01/19	19.1	25.29	1	25.35	25.35	18.1	12,445	0.15%
2022/01/18	4.5	25.35	0	0.00	25.35	4.5	12,468	0.04%
2022/01/17	2.5	25.27	28	25.27	25.35	-25.5	12,371	-0.21%
2022/01/14	34	25.54	0	25.55	25.50	34	12,245	0.28%
2022/01/13	8	25.76	316	25.57	25.80	-308	12,173	-2.53%	大賣/鉅額交易
2022/01/12	5.6	25.44	91.2	25.41	25.55	-85.6	11,969	-0.72%
2022/01/11	3.2	25.30	6.5	25.24	25.45	-3.4	11,936	-0.03%
2022/01/10	102.1	24.87	31.3	24.91	25.10	70.8	11,772	0.60%	大買/
2022/01/07	103	24.98	13.2	25.00	25.00	89.8	11,806	0.76%	大買/
2022/01/06	1	24.70	125.1	24.66	24.80	-124.1	11,623	-1.07%	大賣/鉅額交易
2022/01/05	0.1	24.60	2	24.60	24.65	-1.9	11,484	-0.02%
2022/01/04	2.1	24.48	1.5	24.50	24.50	0.6	11,607	0.00%
2022/01/03	35.8	24.41	2	24.50	24.40	33.8	11,606	0.29%
2021/12/30	9.2	24.49	1.1	24.50	24.50	8.1	11,545	0.07%
2021/12/29	1	24.55	3.8	24.52	24.55	-2.8	11,615	-0.02%
2021/12/28	2	24.33	3	24.32	24.35	-1	11,614	-0.01%
2021/12/27	0	0.00	1.1	24.20	24.25	-1.1	11,573	-0.01%
2021/12/24	62	24.16	6.6	24.16	24.20	55.4	11,784	0.47%
2021/12/23	1	24.15	2.1	24.15	24.15	-1.1	11,908	-0.01%
2021/12/22	25	24.05	10	24.10	24.10	15	12,045	0.12%
2021/12/21	0.1	24.05	0	24.05	24.10	0.1	12,066	0.00%
2021/12/20	10	23.95	0	0.00	23.95	10	12,072	0.08%
2021/12/17	0	0.00	5.1	24.00	24.15	-5.1	12,008	-0.04%
2021/12/16	2.1	23.90	5	23.90	23.95	-2.9	11,898	-0.02%
2021/12/15	0	0.00	11	23.92	23.90	-11	12,243	-0.09%
2021/12/14	2	23.85	6	23.94	23.90	-4	12,569	-0.03%
2021/12/13	8	24.16	7.1	24.20	24.10	1	12,520	0.01%
2021/12/10	10	24.05	11	24.10	24.10	-1	12,483	-0.01%
2021/12/09	15.2	23.95	0	0.00	24.00	15.2	12,461	0.12%
2021/12/08	71	23.94	15	23.96	24.00	56	12,429	0.45%
2021/12/07	0	0.00	2	23.93	24.00	-2	12,364	-0.02%
2021/12/06	1.1	23.62	0	0.00	23.80	1.1	12,355	0.01%
2021/12/03	28.2	23.74	30.7	23.65	23.75	-2.5	12,455	-0.02%
2021/12/02	1	23.60	13	23.62	23.70	-12	12,452	-0.10%
2021/12/01	0	0.00	63	23.50	23.60	-63	12,410	-0.51%
2021/11/30	25.1	23.17	10	23.20	23.10	15.1	12,353	0.12%
2021/11/29	24.6	23.23	0	0.00	23.30	24.6	11,718	0.21%
2021/11/26	42.4	23.54	201	23.45	23.50	-158.6	11,677	-1.36%	大賣/鉅額交易
2021/11/25	0	0.00	2	23.80	23.80	-2	11,846	-0.02%
2021/11/24	0	0.00	1	23.70	23.70	-1	11,964	-0.01%
2021/11/23	0	0.00	2.7	23.65	23.60	-2.7	12,109	-0.02%
2021/11/22	13.6	23.61	3	23.68	23.70	10.6	12,531	0.08%
2021/11/19	4	23.78	0	0.00	23.75	4	12,989	0.03%
2021/11/18	0.3	23.90	33.1	23.90	24.00	-32.8	13,360	-0.25%
2021/11/17	11	23.70	2.2	23.78	23.85	8.8	13,323	0.07%
2021/11/16	6.5	23.50	6	23.55	23.60	0.5	13,402	0.00%
2021/11/15	2	23.40	31.1	23.57	23.50	-29.1	13,513	-0.22%
2021/11/12	1.5	23.20	21.6	23.22	23.40	-20.1	13,464	-0.15%
2021/11/11	2	23.05	0	0.00	23.15	2	13,651	0.01%
2021/11/10	0.4	23.05	2.5	23.06	23.10	-2.1	13,777	-0.01%
2021/11/09	0	0.00	4	23.00	23.05	-4	13,822	-0.03%
2021/11/08	0	0.00	14	23.00	23.00	-14	13,749	-0.10%
2021/11/05	0	0.00	1	22.95	23.00	-1	13,791	-0.01%
2021/11/04	0.5	22.95	0	0.00	22.95	0.5	13,743	0.00%
2021/11/03	0.5	22.90	1.1	22.95	22.95	-0.6	13,836	0.00%
2021/11/01	0	0.00	0.1	22.90	22.85	-0.1	13,985	0.00%
2021/10/29	0	0.00	0.4	22.90	22.90	-0.4	13,998	0.00%
2021/10/28	0	0.00	4.1	22.85	22.90	-4.1	13,916	-0.03%
2021/10/27	5	22.90	0	0.00	22.90	5	13,939	0.04%
2021/10/26	0	0.00	21	22.95	22.90	-21	14,081	-0.15%
2021/10/25	0	0.00	42	22.80	22.80	-42	13,961	-0.30%
2021/10/22	2	22.75	1.2	22.76	22.80	0.8	14,068	0.01%
2021/10/21	0	0.00	5.2	22.80	22.80	-5.2	14,115	-0.04%
2021/10/20	0	0.00	6.6	22.75	22.80	-6.6	14,108	-0.05%
2021/10/19	0	0.00	20	22.78	22.80	-20	14,230	-0.14%
2021/10/18	1.2	22.66	0.1	22.65	22.70	1.1	14,205	0.01%
2021/10/15	0	0.00	93	22.54	22.60	-93	14,220	-0.65%
2021/10/14	0.4	22.50	0.1	22.50	22.40	0.2	14,164	0.00%
2021/10/13	2.4	22.42	30.2	22.45	22.45	-27.8	14,276	-0.19%
2021/10/12	0.4	22.42	0.4	22.45	22.50	0.1	14,367	0.00%
2021/10/08	1	22.45	1	22.40	22.40	0	14,207	0.00%
2021/10/07	0	0.00	0	22.55	22.55	0	14,274	0.00%
2021/10/06	10.5	22.40	0	22.50	22.40	10.5	14,279	0.07%
2021/10/05	0.2	22.40	0.3	22.49	22.35	-0.2	14,240	0.00%
2021/10/04	6	22.34	33	22.39	22.45	-27	14,218	-0.19%
2021/10/01	6	22.34	0	0.00	22.40	6	14,208	0.04%
2021/09/30	2	22.53	10.4	22.50	22.55	-8.4	14,047	-0.06%
2021/09/29	50	22.45	5.9	22.48	22.55	44.1	13,960	0.32%
2021/09/28	0	0.00	1.1	22.56	22.55	-1.1	13,853	-0.01%
2021/09/27	2	22.60	0	0.00	22.60	2	13,842	0.01%
2021/09/24	13	22.55	40.2	22.61	22.60	-27.2	13,838	-0.20%
2021/09/23	6	22.45	7	22.47	22.50	-1	13,891	-0.01%
2021/09/22	82.1	22.23	0	0.00	22.25	82.1	13,936	0.59%
2021/09/17	12	22.52	23	22.64	22.50	-11	13,614	-0.08%
2021/09/16	3	22.67	22	22.70	22.75	-19	13,269	-0.14%
2021/09/15	3	22.62	43	22.65	22.65	-40	13,272	-0.30%
2021/09/14	10.1	22.60	35	22.65	22.70	-24.9	13,385	-0.19%
2021/09/13	0	0.00	1	22.55	22.60	-1	13,394	-0.01%
2021/09/09	51.1	22.40	0	0.00	22.35	51.1	13,836	0.37%
2021/09/08	1	22.35	0	0.00	22.55	1	13,836	0.01%
2021/09/07	137.1	22.50	0	0.00	22.55	137.1	13,793	0.99%	大買/鉅額交易
2021/09/06	100	22.70	0	0.00	22.65	100	13,824	0.72%
2021/09/03	0	0.00	4.6	22.76	22.80	-4.6	13,838	-0.03%
2021/09/02	13	22.59	3	22.55	22.60	10	13,843	0.07%
2021/09/01	22	22.80	100	22.80	22.85	-78	13,752	-0.57%
2021/08/31	53	22.55	45	22.67	22.90	8	13,706	0.06%
2021/08/30	0	0.00	1	22.70	22.80	-1	13,469	-0.01%
2021/08/27	18	22.17	7	22.39	22.45	11	13,317	0.08%
2021/08/26	47	21.96	54	22.00	22.10	-7	13,130	-0.05%
2021/08/25	126	23.05	23.2	23.06	23.05	102.8	12,765	0.81%	大買/鉅額交易
2021/08/24	5.2	23.10	38	23.05	23.10	-32.8	12,247	-0.27%
2021/08/23	1	23.05	0	0.00	23.05	1	11,894	0.01%
2021/08/20	11	23.00	0	0.00	23.00	11	11,824	0.09%
2021/08/19	10	23.02	19	23.01	23.00	-9	12,066	-0.07%
2021/08/18	11	23.10	8.4	23.10	23.15	2.6	11,913	0.02%
2021/08/17	0	0.00	6	23.08	23.15	-6	11,877	-0.05%
2021/08/16	3	22.95	5.3	23.00	23.00	-2.3	11,648	-0.02%
2021/08/13	3	23.00	3	23.07	23.10	0	11,574	0.00%
2021/08/12	0	0.00	7	23.06	23.10	-7	11,601	-0.06%
2021/08/11	7	23.05	8	23.04	23.10	-1	11,655	-0.01%
2021/08/10	0	0.00	16	23.00	23.00	-16	11,701	-0.14%
2021/08/09	0	0.00	7.3	23.01	23.05	-7.3	12,092	-0.06%
2021/08/06	10	23.01	0	0.00	23.00	10	12,215	0.08%
2021/08/05	10	23.02	12	23.01	23.10	-2	12,567	-0.02%
2021/08/04	0	0.00	36	22.97	23.00	-36	13,387	-0.27%
2021/08/03	1	23.00	70	22.97	23.00	-69	13,574	-0.51%
2021/08/02	40	22.90	3	22.85	22.95	37	13,711	0.27%
2021/07/30	30	22.80	1	22.80	22.75	29	13,755	0.21%
2021/07/29	0	0.00	0.5	22.90	22.90	-0.5	13,733	0.00%
2021/07/28	5	22.73	0	0.00	22.80	5	13,804	0.04%
2021/07/27	1	22.85	1	22.90	22.90	0	14,110	0.00%
2021/07/26	2	22.85	0	0.00	22.85	2	14,583	0.01%
2021/07/23	3	23.00	9	22.96	23.00	-6	14,578	-0.04%
2021/07/22	3.5	22.94	25.2	22.95	22.95	-21.7	14,534	-0.15%
2021/07/21	3	22.77	10	22.75	22.85	-7	14,517	-0.05%
2021/07/20	7	22.81	0	0.00	22.75	7	14,656	0.05%
2021/07/19	0.9	22.80	0	0.00	23.00	0.9	14,673	0.01%
2021/07/16	0	0.00	44	22.85	22.95	-44	14,780	-0.30%
2021/07/15	0.3	22.85	0	0.00	22.85	0.3	14,887	0.00%
2021/07/14	0.1	22.80	20	22.85	22.90	-19.9	14,975	-0.13%
2021/07/13	0	22.75	60	22.78	22.80	-60	15,143	-0.40%
2021/07/12	13.6	22.82	2	22.80	22.70	11.6	15,188	0.08%
2021/07/09	1	22.50	1	22.65	22.65	0	15,270	0.00%
2021/07/08	0	0.00	0.3	22.55	22.55	-0.3	15,284	0.00%
2021/07/07	0.1	22.50	0	0.00	22.50	0.1	15,334	0.00%
2021/07/06	2	22.55	0	0.00	22.60	2	15,402	0.01%
2021/07/05	1	22.45	0	0.00	22.60	1	15,468	0.01%
2021/07/01	1	22.50	81.1	22.60	22.50	-80.1	15,588	-0.51%
2021/06/30	4	22.65	0	0.00	22.70	4	15,659	0.03%
2021/06/29	1	22.55	15	22.55	22.55	-14	15,697	-0.09%
2021/06/28	19	22.52	5.1	22.60	22.60	13.9	15,821	0.09%
2021/06/25	0	0.00	2	22.50	22.45	-2	15,888	-0.01%
2021/06/23	0.1	22.30	8	22.40	22.40	-7.9	16,136	-0.05%
2021/06/22	2	22.25	0	0.00	22.25	2	16,061	0.01%
2021/06/21	5.3	22.05	31	22.05	22.35	-25.8	16,091	-0.16%
2021/06/18	1	22.10	10	22.30	22.10	-9	16,007	-0.06%
2021/06/17	1	22.20	0	0.00	22.30	1	15,716	0.01%
2021/06/16	1	22.25	5	22.25	22.30	-4	16,117	-0.02%
2021/06/11	0	0.00	10	22.05	22.20	-10	16,403	-0.06%
2021/06/08	0	0.00	2	22.15	22.15	-2	16,868	-0.01%
2021/06/07	23	22.09	1	22.20	22.10	22	17,111	0.13%
2021/06/04	10	22.15	0.1	22.25	22.25	9.9	17,260	0.06%
2021/06/03	0.2	22.25	0	0.00	22.25	0.2	17,736	0.00%
2021/05/31	20.4	21.90	0	0.00	22.00	20.4	18,220	0.11%
2021/05/28	0	0.00	3	21.83	21.85	-3	18,356	-0.02%
2021/05/27	1.1	21.61	0	0.00	21.70	1.1	18,689	0.01%
2021/05/26	0	0.00	0.3	21.80	21.80	-0.3	18,767	0.00%
2021/05/25	0	0.00	2	21.75	21.75	-2	18,950	-0.01%
2021/05/24	32	21.51	0	0.00	21.50	32	18,997	0.17%
2021/05/21	5	21.75	9	21.83	21.65	-4	19,245	-0.02%
2021/05/19	2.6	21.66	20	21.55	21.65	-17.4	19,349	-0.09%
2021/05/18	110	21.47	311	21.60	21.65	-201	19,349	-1.04%	大買/大賣/鉅額交易
2021/05/17	73.1	21.07	234	21.13	21.10	-160.9	19,591	-0.82%	大賣/鉅額交易
2021/05/14	323	21.56	31	21.65	21.70	292	19,253	1.52%	大買/鉅額交易
2021/05/13	44.1	21.32	284	21.16	21.45	-239.9	19,039	-1.26%	大賣/鉅額交易
2021/05/12	52	21.41	231.1	21.96	21.50	-179.1	18,657	-0.96%	大賣/鉅額交易
2021/05/11	13	22.47	1.2	22.49	22.40	11.8	17,762	0.07%
2021/05/10	24.1	22.75	21.1	22.61	22.80	3	17,585	0.02%
2021/05/07	3	22.35	12.5	22.45	22.50	-9.5	17,731	-0.05%
2021/05/06	2	22.40	27	22.38	22.35	-25	17,811	-0.14%
2021/05/05	10	22.17	49	22.21	22.20	-39	17,760	-0.22%
2021/05/04	29.1	22.19	1	22.45	22.25	28.1	17,799	0.16%
2021/05/03	50.4	22.41	108.5	22.35	22.40	-58.1	17,488	-0.33%	大賣/
2021/04/29	2	22.95	2.2	22.92	22.90	-0.2	17,233	0.00%
2021/04/28	4.2	22.88	17	22.95	23.00	-12.8	17,252	-0.07%
2021/04/27	53	22.90	9.4	22.90	22.95	43.6	17,516	0.25%
2021/04/26	22	22.81	0	0.00	23.00	22	17,539	0.13%
2021/04/23	17.5	22.79	0	0.00	22.75	17.5	17,481	0.10%
2021/04/22	10	22.93	53	22.89	22.90	-43	17,542	-0.25%
2021/04/21	39	22.94	4.9	22.94	22.90	34.1	17,411	0.20%
2021/04/20	4	22.94	10	22.85	22.90	-6	17,307	-0.03%
2021/04/19	67	22.93	49.6	22.93	23.00	17.4	17,248	0.10%
2021/04/16	3	22.60	12	22.66	22.70	-9	17,151	-0.05%
2021/04/15	240.8	22.39	16.2	22.44	22.50	224.6	17,364	1.29%	大買/鉅額交易
2021/04/14	1.7	22.23	6.2	22.21	22.25	-4.5	17,322	-0.03%
2021/04/13	0	0.00	13	22.20	22.25	-13	17,373	-0.07%
2021/04/12	18	22.13	2.8	22.14	22.15	15.3	17,373	0.09%
2021/04/09	1.1	22.14	22	22.05	22.10	-20.9	17,436	-0.12%
2021/04/08	14	22.14	2	22.13	22.10	12	17,463	0.07%
2021/04/07	0	0.00	10	22.20	22.20	-10	17,684	-0.06%
2021/04/06	2	22.10	2	22.08	22.10	0	17,678	0.00%
2021/04/01	8	22.11	0.2	22.10	22.05	7.8	17,607	0.04%
2021/03/31	2	22.20	0	0.00	22.20	2	17,499	0.01%
2021/03/30	17	22.15	192	22.15	22.25	-175	17,349	-1.01%	大賣/鉅額交易
2021/03/29	102	22.20	5	22.15	22.20	97	17,225	0.56%	大買/
2021/03/26	23	22.08	5	22.10	22.05	18	17,110	0.11%
2021/03/25	1	21.90	0	0.00	22.05	1	16,997	0.01%
2021/03/24	14	21.86	13.4	21.86	21.90	0.6	17,042	0.00%
2021/03/23	0	0.00	1	21.80	21.85	-1	17,006	-0.01%
2021/03/22	0	0.00	22	21.80	21.85	-22	17,098	-0.13%
2021/03/19	7.4	21.66	0	0.00	21.50	7.4	17,165	0.04%
2021/03/18	1	21.90	21.2	22.00	21.95	-20.2	16,788	-0.12%
2021/03/17	4	22.06	2	21.97	21.90	2	16,831	0.01%
2021/03/16	0	0.00	35	22.07	22.15	-35	16,770	-0.21%
2021/03/15	7	21.86	8.6	21.87	21.95	-1.6	17,043	-0.01%
2021/03/11	8	21.60	6	21.80	21.60	2	17,493	0.01%
2021/03/10	13	21.58	32.2	21.51	21.60	-19.2	17,361	-0.11%
2021/03/09	100	21.50	9	21.43	21.50	91	17,252	0.53%
2021/03/08	7	21.11	3	21.25	21.10	4	16,883	0.02%
2021/03/05	33.4	21.09	3	20.97	21.10	30.4	16,766	0.18%
2021/03/04	8	21.14	6.3	21.00	21.05	1.7	17,400	0.01%
2021/03/03	1.1	21.34	13.5	21.33	21.25	-12.4	17,280	-0.07%
2021/03/02	5	21.25	10	21.30	21.15	-5	17,097	-0.03%
2021/02/26	91	20.94	3	20.90	20.85	88	16,741	0.53%
2021/02/25	1	21.25	14	21.27	21.35	-13	16,235	-0.08%
2021/02/24	14	21.15	2	21.30	21.10	12	16,143	0.07%
2021/02/23	6	21.08	19	20.92	21.10	-13	16,111	-0.08%
2021/02/22	3	20.88	8	20.96	20.80	-5	15,976	-0.03%
2021/02/19	21	20.80	2	20.90	20.90	19	16,074	0.12%
2021/02/18	2.1	20.85	0	0.00	20.85	2.1	16,145	0.01%
2021/02/17	11	20.71	26	20.78	20.80	-15	16,250	-0.09%
2021/02/05	0.1	20.60	0.9	20.65	20.60	-0.8	15,959	-0.01%
2021/02/04	1	20.45	2.1	20.40	20.40	-1.1	16,049	-0.01%
2021/02/02	7.9	20.43	1.3	20.49	20.40	6.6	16,717	0.04%
2021/02/01	4	20.41	20	20.40	20.30	-16	16,805	-0.10%
2021/01/29	12.1	20.25	52.2	20.21	20.20	-40.2	16,838	-0.24%
2021/01/28	16	20.34	0	0.00	20.35	16	16,605	0.10%
2021/01/27	8	20.49	4.4	20.57	20.40	3.6	16,491	0.02%
2021/01/26	15.1	20.50	0	0.00	20.45	15.1	16,490	0.09%
2021/01/25	6	20.50	10	20.60	20.70	-4	16,461	-0.02%
2021/01/22	16.2	20.42	0	0.00	20.40	16.2	16,638	0.10%
2021/01/21	5.6	20.66	103	20.70	20.50	-97.4	16,522	-0.59%	大賣/
2021/01/20	13	20.66	4	20.75	20.50	9	16,491	0.05%
2021/01/19	30.1	20.90	22	20.90	20.90	8.1	16,147	0.05%
2021/01/18	7	20.90	2	20.88	20.95	5	16,144	0.03%
2021/01/15	2	21.05	3	21.20	21.05	-1	16,036	-0.01%
2021/01/14	1.3	21.26	2	21.20	21.30	-0.8	16,029	0.00%
2021/01/13	13	21.33	1.8	21.33	21.25	11.2	16,070	0.07%
2021/01/12	4.9	21.32	0	0.00	21.30	4.9	16,086	0.03%
2021/01/11	4.9	21.46	2	21.38	21.50	2.9	16,130	0.02%
2021/01/08	12	21.32	16.5	21.36	21.50	-4.5	16,091	-0.03%
2021/01/07	4	21.15	273.8	21.04	21.25	-269.8	15,881	-1.70%	大賣/鉅額交易
2021/01/06	23.7	21.11	10.1	21.15	21.00	13.6	15,806	0.09%
2021/01/05	2	21.10	5	21.15	21.25	-3	15,685	-0.02%
2021/01/04	12	21.15	1	21.15	21.10	11	15,707	0.07%
2020/12/31	0.5	21.25	53.1	21.25	21.35	-52.6	15,600	-0.34%
2020/12/30	206	21.20	9	21.04	21.35	197	15,531	1.27%	大買/鉅額交易
2020/12/29	2.3	20.80	0	0.00	20.90	2.3	15,347	0.01%
2020/12/25	10	20.75	18.6	20.75	20.80	-8.6	15,315	-0.06%
2020/12/24	3	20.73	52	20.75	20.70	-49	15,388	-0.32%
2020/12/23	3	20.65	0	0.00	20.70	3	15,549	0.02%
2020/12/22	0	0.00	0.5	20.84	20.70	-0.5	15,733	0.00%
2020/12/21	2	20.75	0	0.00	20.80	2	16,113	0.01%
2020/12/18	6	20.73	0	0.00	20.75	6	16,333	0.04%
2020/12/17	55.3	20.65	20	20.70	20.70	35.3	16,399	0.22%
2020/12/16	1	20.75	1	20.70	20.75	0	16,431	0.00%
2020/12/15	2	20.50	5	20.59	20.60	-3	16,446	-0.02%
2020/12/14	7	20.72	0	0.00	20.65	7	16,425	0.04%
2020/12/11	179.1	20.79	0	0.00	20.85	179.1	16,384	1.09%	大買/鉅額交易
2020/12/10	10	20.58	5	20.55	20.60	5	16,209	0.03%
2020/12/09	29.5	20.54	25.6	20.49	20.60	4	15,936	0.03%
2020/12/08	8.3	20.91	15.7	20.84	20.85	-7.5	15,427	-0.05%
2020/12/07	5	21.26	31	21.33	21.30	-26	15,022	-0.17%
2020/12/04	8.1	21.34	64.1	21.35	21.35	-56	14,919	-0.38%
2020/12/03	21.2	21.25	0	0.00	21.25	21.2	14,870	0.14%
2020/12/02	4.1	21.23	2	21.20	21.35	2.1	14,919	0.01%
2020/12/01	2.1	21.28	41.2	21.40	21.40	-39.2	15,101	-0.26%
2020/11/30	5.9	21.33	6	21.35	21.30	-0.1	15,230	0.00%
2020/11/27	5	21.39	1	21.45	21.40	4	14,897	0.03%
2020/11/26	2	21.35	0	0.00	21.50	2	14,990	0.01%
2020/11/25	1	21.55	5	21.45	21.50	-4	15,331	-0.03%
2020/11/24	2	21.45	0	0.00	21.50	2	15,346	0.01%
2020/11/23	1	21.60	3.2	21.60	21.60	-2.2	15,409	-0.01%
2020/11/20	2	21.50	8	21.61	21.60	-6	15,382	-0.04%
2020/11/19	0	0.00	1	21.70	21.70	-1	15,365	-0.01%
2020/11/18	21.1	21.62	34.5	21.73	21.80	-13.5	15,276	-0.09%
2020/11/17	10	21.65	17	21.61	21.65	-7	15,116	-0.05%
2020/11/16	1.1	21.55	0	0.00	21.65	1.1	15,413	0.01%
2020/11/13	0	21.40	0	0.00	21.50	0	15,386	0.00%
2020/11/12	22.2	21.35	0	0.00	21.40	22.2	15,490	0.14%
2020/11/11	12	21.65	15	21.62	21.75	-3	15,461	-0.02%
2020/11/10	2.5	21.33	9	21.32	21.45	-6.5	15,358	-0.04%
2020/11/09	0	0.00	36.3	21.01	21.05	-36.3	15,268	-0.24%
2020/11/06	1	20.75	11	20.86	20.90	-10	15,375	-0.07%
2020/11/05	0.4	20.68	3.3	20.70	20.80	-2.8	15,553	-0.02%
2020/11/04	1.3	20.49	1	20.50	20.50	0.3	15,732	0.00%
2020/11/03	0.2	20.55	22.5	20.50	20.60	-22.3	17,096	-0.13%
2020/11/02	21	20.20	21.7	20.38	20.45	-0.7	17,755	0.00%
2020/10/30	14	20.07	1	20.10	20.05	13	18,137	0.07%
2020/10/29	35	20.18	0	0.00	20.15	35	18,163	0.19%
2020/10/28	10	20.25	0	0.00	20.30	10	18,424	0.05%
2020/10/27	3	20.30	0	0.00	20.40	3	18,600	0.02%
2020/10/26	100	20.35	8	20.38	20.40	92	19,031	0.48%
2020/10/23	85.3	20.25	0	20.40	20.30	85.3	19,443	0.44%
2020/10/21	16	20.20	0	0.00	20.20	16	19,868	0.08%
2020/10/20	0	0.00	1	20.25	20.25	-1	19,924	-0.01%
2020/10/19	5.1	20.39	3	20.35	20.35	2.1	19,994	0.01%
2020/10/16	5	20.33	0	0.00	20.30	5	20,192	0.02%
2020/10/15	7.2	20.44	53	20.45	20.45	-45.8	20,375	-0.22%
2020/10/14	5.2	20.65	3	20.65	20.60	2.2	20,450	0.01%
2020/10/13	7.3	20.61	11	20.60	20.65	-3.7	20,613	-0.02%
2020/10/12	2	20.70	7.1	20.75	20.75	-5.1	20,746	-0.02%
2020/10/08	0	0.00	29.5	20.78	20.80	-29.5	20,795	-0.14%
2020/10/07	10.4	20.71	0	0.00	20.70	10.4	20,850	0.05%
2020/10/06	6	20.74	3	20.78	20.85	3	21,024	0.01%
2020/10/05	2	20.60	13.5	20.61	20.65	-11.5	21,185	-0.05%
2020/09/30	0	0.00	2	20.60	20.55	-2	21,281	-0.01%
2020/09/29	2	20.63	110	20.66	20.60	-108	21,381	-0.51%	大賣/鉅額交易
2020/09/28	86	20.25	95	20.37	20.60	-9	21,493	-0.04%
2020/09/25	4	20.11	31.9	20.10	20.15	-27.9	21,576	-0.13%
2020/09/24	47	19.94	13	19.96	19.90	34	21,593	0.16%
2020/09/23	11	20.23	2	20.20	20.20	9	21,306	0.04%
2020/09/22	7	20.49	2	20.45	20.45	5	21,229	0.02%
2020/09/21	12	20.72	0	0.00	20.70	12	21,153	0.06%
2020/09/18	21.4	20.80	1	20.85	20.90	20.4	21,191	0.10%
2020/09/17	29	20.89	0.1	21.00	20.85	28.9	21,134	0.14%
2020/09/16	0	0.00	1.1	21.05	21.05	-1.1	21,189	-0.01%
2020/09/15	0	0.00	3	20.90	21.00	-3	21,158	-0.01%
2020/09/14	5	20.90	100	20.90	20.90	-95	21,452	-0.44%
2020/09/11	3.2	20.81	0	0.00	20.90	3.2	21,704	0.01%
2020/09/10	2	20.85	0	0.00	20.90	2	21,867	0.01%
2020/09/09	23	20.75	0	0.00	20.90	23	22,015	0.10%
2020/09/08	3	20.85	0	0.00	20.95	3	22,113	0.01%
2020/09/07	12	20.78	3	20.85	20.85	9	22,380	0.04%
2020/09/04	13.1	20.75	2	20.80	20.70	11.1	22,636	0.05%
2020/09/03	3	20.85	2	20.98	20.90	1	22,626	0.00%
2020/09/02	26	20.94	105	20.90	20.95	-79	22,613	-0.35%	大賣/
2020/09/01	38.1	21.19	2	21.15	21.15	36.1	22,376	0.16%
2020/08/31	13	21.33	0	0.00	21.25	13	22,326	0.06%
2020/08/28	28	21.34	4.4	21.34	21.40	23.6	22,284	0.11%
2020/08/27	39	21.30	0	0.00	21.25	39	22,554	0.17%
2020/08/26	10	21.33	0	0.00	21.40	10	22,568	0.04%
2020/08/25	7	21.40	0	0.00	21.40	7	22,686	0.03%
2020/08/24	17	21.39	0	0.00	21.35	17	23,389	0.07%
2020/08/21	3	21.50	2	21.45	21.55	1	23,510	0.00%
2020/08/20	27.1	21.45	56.4	21.40	21.35	-29.3	23,586	-0.12%
2020/08/19	5	21.85	1	21.85	21.80	4	23,248	0.02%
2020/08/18	1	21.80	0.2	21.90	21.85	0.8	23,146	0.00%
2020/08/17	2	21.68	0	0.00	21.85	2	23,119	0.01%
2020/08/14	13.1	21.69	0.8	21.80	21.65	12.3	23,106	0.05%
2020/08/13	12	21.85	1	21.85	21.85	11	22,898	0.05%
2020/08/12	19.5	21.79	5.5	21.82	21.80	14.1	22,848	0.06%
2020/08/11	20	21.96	2	21.95	21.90	18	22,657	0.08%
2020/08/10	19.4	22.07	2	22.05	22.05	17.4	22,512	0.08%
2020/08/07	107	22.08	17	22.05	22.05	90	22,375	0.40%	大買/
2020/08/06	17	23.79	13.7	23.82	23.90	3.3	21,100	0.02%
2020/08/05	8.3	23.67	120	23.60	23.70	-111.7	20,604	-0.54%	大賣/鉅額交易
2020/08/04	4	23.45	12	23.47	23.45	-8	20,273	-0.04%
2020/08/03	15.1	23.50	9	23.49	23.35	6.1	20,124	0.03%
2020/07/31	10	23.67	13	23.70	23.60	-3	19,865	-0.02%
2020/07/30	16	23.68	8	23.73	23.80	8	19,824	0.04%
2020/07/29	106	23.60	23	23.54	23.55	83	19,509	0.43%	大買/
2020/07/28	104	23.15	3.5	23.14	23.15	100.5	19,384	0.52%	大買/
2020/07/27	15	23.10	14	23.25	23.00	1	19,502	0.01%
2020/07/24	3	23.30	4	23.35	23.25	-1	19,610	-0.01%
2020/07/23	2	23.45	10	23.38	23.40	-8	19,689	-0.04%
2020/07/22	1	23.30	11	23.45	23.50	-10	19,983	-0.05%
2020/07/21	12	23.27	28	23.25	23.20	-16	20,274	-0.08%
2020/07/20	13	23.10	1	23.15	23.10	12	20,291	0.06%
2020/07/17	0	0.00	4	23.18	23.10	-4	20,389	-0.02%
2020/07/16	3	23.05	0	0.00	23.00	3	20,541	0.01%
2020/07/15	1	23.00	2	23.05	23.10	-1	20,460	0.00%
2020/07/14	0	0.00	3	23.00	22.95	-3	20,634	-0.01%
2020/07/13	7	23.01	74	23.00	23.00	-67	20,771	-0.32%
2020/07/10	3	22.90	4	22.90	23.00	-1	20,880	0.00%
2020/07/09	2	23.20	18	23.21	23.10	-16	20,974	-0.08%
2020/07/08	12	23.19	2	23.20	23.15	10	21,036	0.05%
2020/07/07	5	23.15	3	23.15	23.20	2	21,085	0.01%
2020/07/06	6	23.15	7	23.15	23.25	-1	21,036	0.00%
2020/07/03	16	22.93	20	22.98	22.95	-4	20,969	-0.02%
2020/07/02	11	22.90	0	0.00	22.90	11	21,013	0.05%
2020/07/01	25	22.75	0	0.00	22.75	25	21,091	0.12%
2020/06/30	18	22.68	0	0.00	22.65	18	21,044	0.09%
2020/06/29	28	22.60	8	22.54	22.65	20	21,241	0.09%
2020/06/24	2	22.75	1	22.75	22.70	1	21,403	0.00%
2020/06/23	4	22.68	0	0.00	22.75	4	21,747	0.02%
2020/06/19	13	22.56	0	0.00	22.50	13	22,331	0.06%
2020/06/18	13	22.64	0	0.00	22.60	13	22,537	0.06%
2020/06/17	56	22.78	0	0.00	22.80	56	22,695	0.25%
2020/06/15	9	22.70	10	22.70	22.60	-1	24,996	0.00%
2020/06/12	24	22.50	14.1	22.73	22.85	9.9	25,738	0.04%
2020/06/11	26	23.12	0	0.00	23.00	26	26,333	0.10%
2020/06/10	0	0.00	22.9	23.38	23.50	-22.9	26,541	-0.09%
2020/06/09	12.1	23.09	0.6	23.15	23.10	11.5	27,478	0.04%
2020/06/08	13	23.28	31.4	23.19	23.20	-18.4	28,057	-0.07%
2020/06/04	11	23.16	14	23.25	23.15	-3	28,505	-0.01%
2020/06/03	5	23.11	46	23.28	23.20	-41	28,829	-0.14%
2020/06/02	6.1	23.07	23	23.06	23.10	-16.9	28,794	-0.06%
2020/06/01	2	22.95	14	22.96	22.95	-12	28,723	-0.04%
2020/05/29	10	22.35	10	22.65	22.85	0	28,679	0.00%
2020/05/28	4	22.58	27	22.62	22.50	-23	28,147	-0.08%
2020/05/27	4	22.39	9	22.44	22.60	-5	28,477	-0.02%
2020/05/26	53	22.40	43	22.33	22.30	10	28,564	0.04%
2020/05/25	13	21.83	12	21.98	22.10	1	28,663	0.00%
2020/05/22	13	21.96	1	22.00	21.95	12	28,784	0.04%
2020/05/21	2	22.20	11	22.15	22.20	-9	28,738	-0.03%
2020/05/20	6	22.05	7.5	22.05	22.10	-1.5	28,722	-0.01%
2020/05/19	16	22.04	25.4	22.08	22.10	-9.4	28,825	-0.03%
2020/05/18	11	21.80	12.2	21.80	21.80	-1.2	28,773	0.00%
2020/05/15	60.1	21.88	10	21.90	21.80	50.1	28,813	0.17%
2020/05/14	110	21.87	0	0.00	21.90	110	28,788	0.38%	大買/鉅額交易
2020/05/13	12	22.00	160	22.00	21.95	-148	28,675	-0.52%	大賣/鉅額交易
2020/05/11	25	22.09	58	22.04	22.00	-33	28,507	-0.12%
2020/05/08	0	0.00	39	21.87	21.75	-39	28,415	-0.14%
2020/05/07	12	21.88	4	21.75	21.75	8	28,399	0.03%
2020/05/06	11	21.65	22	21.65	21.65	-11	28,314	-0.04%
2020/05/05	5	21.84	5	21.90	21.80	0	28,213	0.00%
2020/05/04	21	21.60	14	21.76	21.65	7	28,264	0.02%
2020/04/30	7	22.17	60.1	22.23	22.05	-53.1	28,054	-0.19%
2020/04/29	6	21.68	15	21.55	21.65	-9	27,876	-0.03%
2020/04/28	22	21.15	7	21.25	21.30	15	27,816	0.05%
2020/04/27	2	21.00	12	20.99	21.00	-10	28,550	-0.04%
2020/04/24	64	20.51	50	20.55	20.60	14	28,270	0.05%
2020/04/23	3	19.95	0	0.00	19.95	3	27,791	0.01%
2020/04/22	27	19.94	1	19.90	19.95	26	27,573	0.09%
2020/04/21	91	20.18	5	20.33	20.10	86	27,350	0.31%
2020/04/20	25	20.90	9	20.95	20.85	16	27,149	0.06%
2020/04/17	3	21.20	8	21.33	21.00	-5	27,172	-0.02%
2020/04/16	1	20.95	3	20.87	21.10	-2	26,963	-0.01%
2020/04/15	16	21.04	8	21.08	21.20	8	26,808	0.03%
2020/04/14	0	0.00	22	20.69	21.00	-22	26,794	-0.08%
2020/04/13	13	20.43	2	20.18	20.35	11	26,476	0.04%
2020/04/10	15.9	20.57	17.9	20.59	20.60	-2	26,350	-0.01%
2020/04/09	21	20.11	1	20.15	20.15	20	26,141	0.08%
2020/04/08	2	19.95	2	19.90	19.95	0	26,046	0.00%
2020/04/07	4	19.90	25	19.82	19.75	-21	25,842	-0.08%
2020/04/06	3	19.38	2	19.63	19.50	1	25,612	0.00%
2020/04/01	8	19.53	1	19.45	19.50	7	25,371	0.03%
2020/03/31	110	19.65	1	19.65	19.65	109	25,177	0.43%	大買/鉅額交易
2020/03/30	80	19.45	12	19.52	19.60	68	24,766	0.27%
2020/03/27	13	19.78	24	19.85	19.85	-11	24,421	-0.05%
2020/03/26	34	19.44	49	19.43	19.45	-15	23,970	-0.06%
2020/03/25	5	19.46	29.2	19.57	19.50	-24.2	23,915	-0.10%
2020/03/24	116	18.88	0	0.00	18.60	116	23,630	0.49%	大買/鉅額交易
2020/03/23	20	17.91	10	17.90	17.95	10	23,369	0.04%
2020/03/20	73.5	18.34	35	18.33	18.65	38.5	23,198	0.17%
2020/03/19	154.2	17.74	31	17.53	17.25	123.2	22,229	0.55%	大買/鉅額交易
2020/03/18	162	19.21	17	19.04	19.05	145	20,736	0.70%	大買/鉅額交易
2020/03/17	56	19.44	27.4	19.50	19.45	28.6	19,882	0.14%
2020/03/16	93	20.30	22	20.33	20.10	71	18,962	0.37%
2020/03/13	45	20.47	3	20.33	21.15	42	18,356	0.23%
2020/03/12	109	21.96	118.4	21.70	21.80	-9.4	17,142	-0.05%	大買/大賣/
2020/03/11	2	22.63	11	22.70	22.65	-9	16,380	-0.05%
2020/03/10	54	22.33	26	22.54	22.60	28	16,170	0.17%
2020/03/09	69	22.59	10	22.75	22.70	59	15,642	0.38%
2020/03/06	23	23.28	3	23.20	23.25	20	15,037	0.13%
2020/03/05	2	23.55	0	0.00	23.55	2	14,724	0.01%
2020/03/04	3	23.35	3	23.40	23.50	0	14,668	0.00%
2020/03/03	1	23.45	110	23.40	23.50	-109	14,488	-0.75%	大賣/鉅額交易
2020/03/02	8	23.24	9	23.35	23.20	-1	14,264	-0.01%
2020/02/27	10	23.70	0	0.00	23.70	10	14,559	0.07%
2020/02/26	8	23.84	0	0.00	23.90	8	14,324	0.06%
2020/02/25	3	23.87	5	23.85	24.00	-2	14,066	-0.01%
2020/02/24	1	24.05	1	24.05	24.10	0	13,918	0.00%
2020/02/21	1	24.40	21	24.45	24.40	-20	13,810	-0.14%
2020/02/20	6.9	24.62	14	24.69	24.50	-7.1	13,714	-0.05%
2020/02/19	3	24.55	1	24.50	24.60	2	13,555	0.01%
2020/02/18	2	24.35	27	24.22	24.40	-25	13,428	-0.19%
2020/02/17	2	24.05	2	24.15	24.20	0	13,343	0.00%
2020/02/14	2	24.10	1	24.10	24.10	1	13,343	0.01%
2020/02/13	0	0.00	28	24.06	24.10	-28	13,349	-0.21%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/10	1	23.85	51	24.01	24.05	-50	13,321	-0.38%
2020/02/07	2	24.03	25	24.05	24.10	-23	13,408	-0.17%
2020/02/06	3.9	24.07	35	24.10	24.15	-31.1	13,448	-0.23%
2020/02/05	2	23.78	14	23.87	23.80	-12	13,457	-0.09%
2020/02/04	7	23.44	30	23.43	23.55	-23	13,309	-0.17%
2020/02/03	10	23.34	0.4	23.55	23.45	9.6	13,336	0.07%
2020/01/31	13	23.65	68	23.62	23.60	-55	13,143	-0.42%
2020/01/30	20	23.63	78.9	23.76	23.50	-58.9	12,848	-0.46%
2020/01/20	0.8	24.55	39	24.49	24.55	-38.2	11,839	-0.32%
2020/01/17	6	24.14	7	24.16	24.35	-1	11,632	-0.01%
2020/01/16	0	0.00	33	24.00	24.00	-33	11,577	-0.29%
2020/01/15	0	0.00	30	24.00	24.00	-30	11,652	-0.26%
2020/01/14	12.1	23.98	37	24.00	24.00	-24.9	11,648	-0.21%
2020/01/13	9	23.67	2.8	23.83	23.90	6.2	11,468	0.05%
2020/01/10	45	23.55	5	23.60	23.60	40	11,338	0.35%
2020/01/09	52	23.40	18	23.43	23.50	34	11,236	0.30%
2020/01/08	33	23.28	0	0.00	23.25	33	11,153	0.30%
2020/01/07	5	23.58	1	23.50	23.55	4	10,817	0.04%
2020/01/06	1.2	23.72	0	23.80	23.70	1.2	10,787	0.01%
2020/01/03	3	23.75	0	0.00	23.85	3	10,770	0.03%
2020/01/02	5	23.68	4.1	23.70	23.70	0.9	10,775	0.01%
2019/12/31	0	0.00	4	23.80	23.70	-4	10,678	-0.04%
2019/12/30	0	0.00	1	23.90	23.95	-1	10,638	-0.01%
2019/12/27	5	23.85	31.1	23.92	23.95	-26.1	10,620	-0.25%
2019/12/25	0	0.00	0.3	23.85	23.85	-0.3	10,913	0.00%
2019/12/24	0	0.00	1	23.85	23.85	-1	11,117	-0.01%
2019/12/23	0	0.00	62	23.82	23.95	-62	11,246	-0.55%
2019/12/20	10.1	24.00	13	24.01	23.90	-2.9	11,508	-0.03%
2019/12/19	3	23.95	10	24.00	24.00	-7	11,463	-0.06%
2019/12/18	0	0.00	42.3	23.64	23.90	-42.3	11,314	-0.37%
2019/12/17	10	23.60	222	23.33	23.60	-212	11,273	-1.88%	大賣/鉅額交易
2019/12/16	0	0.00	3	23.18	23.20	-3	11,028	-0.03%
2019/12/13	0	0.00	20	23.25	23.30	-20	11,039	-0.18%
2019/12/12	1	23.10	37	22.98	23.10	-36	10,927	-0.33%
2019/12/11	10	22.90	21	22.95	22.95	-11	10,866	-0.10%
2019/12/10	0	0.00	22	23.00	23.00	-22	10,902	-0.20%
2019/12/09	0	0.00	38	22.94	23.00	-38	11,082	-0.34%
2019/12/06	18	22.86	0.6	22.95	22.95	17.4	11,363	0.15%
2019/12/05	2	22.90	8.8	22.91	22.90	-6.8	11,528	-0.06%
2019/12/03	7	22.92	23.3	22.98	23.00	-16.3	11,580	-0.14%
2019/12/02	10	22.93	0	0.00	22.90	10	11,616	0.09%
2019/11/29	0.2	23.00	13	22.90	22.95	-12.8	11,612	-0.11%
2019/11/28	0.8	23.00	12	22.97	23.00	-11.2	11,593	-0.10%
2019/11/27	1	23.00	2.2	22.95	23.00	-1.2	11,783	-0.01%
2019/11/26	23	22.80	13	22.97	23.00	10	11,788	0.08%
2019/11/25	1	22.80	20	22.80	22.80	-19	10,965	-0.17%
2019/11/22	0	0.00	4.3	22.76	22.90	-4.3	11,170	-0.04%
2019/11/21	6	22.65	2	22.65	22.65	4	11,226	0.04%
2019/11/20	8	22.81	0	0.00	22.90	8	11,233	0.07%
2019/11/19	0.8	22.90	0	0.00	22.90	0.8	11,302	0.01%
2019/11/15	1	22.65	50	22.66	22.60	-49	11,356	-0.43%
2019/11/14	0	0.00	16.1	22.63	22.60	-16.1	11,438	-0.14%
2019/11/13	7.1	22.62	11	22.61	22.60	-3.9	11,539	-0.03%
2019/11/12	0	0.00	1	22.80	22.80	-1	11,527	-0.01%
2019/11/11	11.2	22.65	10	22.65	22.80	1.1	11,606	0.01%
2019/11/08	0.3	22.80	1.1	22.75	22.80	-0.8	11,848	-0.01%
2019/11/07	0.8	22.80	0	0.00	22.75	0.8	12,405	0.01%
2019/11/06	21	22.66	21	22.70	22.75	0	12,798	0.00%
2019/11/05	15	22.60	23	22.69	22.75	-8	12,933	-0.06%
2019/11/04	10	22.55	26	22.60	22.70	-16	13,020	-0.12%
2019/11/01	0	0.00	11	22.38	22.50	-11	13,185	-0.08%
2019/10/31	0	0.00	2.1	22.40	22.35	-2.1	13,385	-0.02%
2019/10/30	12	22.30	2.2	22.31	22.35	9.8	13,344	0.07%
2019/10/29	0	0.00	23	22.25	22.30	-23	13,517	-0.17%
2019/10/28	0	0.00	6.1	22.26	22.30	-6.1	13,625	-0.04%
2019/10/25	5	22.20	0	0.00	22.30	5	13,741	0.04%
2019/10/24	0	0.00	20	22.10	22.20	-20	13,792	-0.15%
2019/10/23	4	22.00	0	0.00	22.00	4	13,820	0.03%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/21	2	22.05	7.2	22.05	22.20	-5.2	13,680	-0.04%
2019/10/18	1	22.10	0	0.00	22.05	1	13,716	0.01%
2019/10/17	0	0.00	1	22.15	22.10	-1	13,774	-0.01%
2019/10/16	20	22.00	5.5	22.10	22.10	14.5	13,738	0.11%
2019/10/15	2.7	22.04	0	0.00	22.05	2.7	13,859	0.02%
2019/10/14	0	0.00	6	21.97	22.05	-6	13,958	-0.04%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	21.95	0.1	22.15	22.10	0.9	13,947	0.01%
2019/10/07	6	21.94	2	22.00	21.90	4	13,985	0.03%
2019/10/04	1	21.95	0	0.00	22.00	1	14,101	0.01%
2019/10/03	5	21.80	2	21.85	21.80	3	14,166	0.02%
2019/10/02	3	22.08	1	22.10	21.95	2	14,160	0.01%
2019/10/01	5	22.00	42.2	22.00	22.05	-37.2	14,155	-0.26%
2019/09/27	2.1	21.83	0	0.00	21.80	2.1	13,955	0.01%
2019/09/26	0.4	22.10	0	0.00	21.95	0.4	13,866	0.00%
2019/09/25	9.7	22.01	0	22.15	22.10	9.6	13,860	0.07%
2019/09/24	0.3	22.20	2	22.10	22.15	-1.7	13,610	-0.01%
2019/09/23	2	22.35	40.6	22.40	22.20	-38.6	13,511	-0.29%
2019/09/20	0	0.00	0	22.50	22.40	0	13,608	0.00%
2019/09/19	0	0.00	2	22.25	22.25	-2	13,402	-0.01%
2019/09/18	0	0.00	1.3	22.24	22.25	-1.3	13,475	-0.01%
2019/09/17	2	22.18	4	22.13	22.20	-2	13,455	-0.01%
2019/09/12	2	22.00	0	0.00	22.00	2	13,649	0.01%
2019/09/11	1	21.90	67	22.00	22.00	-66	13,909	-0.47%
2019/09/10	4.8	21.91	0	0.00	22.00	4.8	13,768	0.03%
2019/09/09	10	21.58	1	21.65	21.65	9	13,534	0.07%
2019/09/06	1	21.55	4	21.45	21.55	-3	13,409	-0.02%
2019/09/05	0	0.00	1	21.50	21.50	-1	13,401	-0.01%
2019/09/04	0	0.00	1	21.30	21.45	-1	13,652	-0.01%
2019/09/03	56	21.40	0	0.00	21.35	56	13,704	0.41%
2019/09/02	1	21.50	0	0.00	21.50	1	13,908	0.01%
2019/08/29	0.7	21.40	0	0.00	21.20	0.7	14,016	0.00%
2019/08/28	3	21.30	17	21.30	21.20	-14	14,105	-0.10%
2019/08/27	2	21.10	0	21.35	21.25	2	14,236	0.01%
2019/08/26	3	21.22	2	21.15	21.20	1	14,353	0.01%
2019/08/22	0.4	21.40	0	0.00	21.35	0.4	14,497	0.00%
2019/08/21	1	21.15	0	0.00	21.15	1	14,802	0.01%
2019/08/16	4	21.18	0	0.00	21.25	4	14,775	0.03%
2019/08/15	3	21.15	1	21.15	21.15	2	14,743	0.01%
2019/08/14	1	21.20	0	0.00	21.20	1	14,896	0.01%
2019/08/13	10	21.20	13	21.16	21.15	-3	14,958	-0.02%
2019/08/12	30	21.48	55	21.52	21.55	-25	14,659	-0.17%
2019/08/08	2	22.70	0	0.00	22.80	2	14,130	0.01%
2019/08/07	5	22.71	0	0.00	22.70	5	13,781	0.04%
2019/08/06	6	22.79	2	22.60	22.80	4	13,633	0.03%
2019/08/05	7	22.94	5	22.98	23.00	2	13,534	0.01%
2019/08/02	12	22.89	10	22.85	22.95	2	13,376	0.01%
2019/08/01	1	23.20	0	0.00	23.10	1	13,283	0.01%
2019/07/31	2.3	23.17	3	23.27	23.40	-0.7	13,181	-0.01%
2019/07/29	5	23.10	0	0.00	23.10	5	12,951	0.04%
2019/07/26	0	0.00	10	23.10	23.10	-10	13,022	-0.08%
2019/07/23	20	23.10	12	23.15	23.10	8	13,579	0.06%
2019/07/22	1	23.15	15	23.10	23.10	-14	13,645	-0.10%
2019/07/19	0.3	23.00	19.9	23.06	23.10	-19.6	13,669	-0.14%
2019/07/18	0	0.00	10	23.05	23.05	-10	13,691	-0.07%
2019/07/17	0	0.00	1	23.10	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	2.1	22.98	23.00	-2.1	13,557	-0.02%
2019/07/15	0	0.00	71	23.00	22.90	-71	13,661	-0.52%
2019/07/12	1.2	22.85	0	0.00	22.85	1.2	13,699	0.01%
2019/07/11	1	22.85	2	22.93	22.90	-1	13,821	-0.01%
2019/07/10	0	0.00	2	22.80	22.85	-2	13,815	-0.01%
2019/07/09	15	22.75	0	0.00	22.70	15	13,823	0.11%
2019/07/04	0	0.00	4	22.80	22.80	-4	14,021	-0.03%
2019/07/03	3	22.70	30	22.80	22.75	-27	14,147	-0.19%
2019/06/28	0	0.00	1	22.85	22.80	-1	14,211	-0.01%
2019/06/27	0	0.00	1	22.80	22.75	-1	14,267	-0.01%
2019/06/26	0	0.00	3	22.75	22.70	-3	14,310	-0.02%
2019/06/24	0	0.00	0	22.65	22.70	0	14,435	0.00%
2019/06/21	100	22.50	0	0.00	22.50	100	14,485	0.69%
2019/06/20	0	0.00	0.6	22.70	22.70	-0.6	14,356	0.00%
2019/06/19	0	0.00	13	22.64	22.70	-13	14,359	-0.09%
2019/06/18	2	22.23	2	22.25	22.30	0	14,115	0.00%
2019/06/14	1	22.15	0.6	22.20	22.20	0.4	14,344	0.00%
2019/06/13	0	0.00	4	22.10	22.15	-4	14,388	-0.03%
2019/06/12	5	21.96	8	21.98	21.95	-3	14,568	-0.02%
2019/06/11	1	22.55	2	22.60	22.25	-1	14,295	-0.01%
2019/06/10	0	0.00	87.9	22.70	22.75	-87.9	14,171	-0.62%
2019/06/06	10	22.65	0	0.00	22.70	10	14,044	0.07%
2019/06/05	3	22.65	28.9	22.64	22.50	-25.9	13,920	-0.19%
2019/06/04	0	0.00	0.2	22.50	22.60	-0.2	13,830	0.00%
2019/06/03	0.2	22.35	10	22.30	22.35	-9.8	13,739	-0.07%
2019/05/31	1	22.45	3	22.50	22.60	-2	13,666	-0.01%
2019/05/30	10	22.40	5	22.41	22.45	5	13,369	0.04%
2019/05/29	0	0.00	35	22.24	22.30	-35	13,525	-0.26%
2019/05/23	1	21.95	0	0.00	21.90	1	13,387	0.01%
2019/05/22	4.2	21.88	2	22.05	21.95	2.2	13,370	0.02%
2019/05/21	2	22.10	16.1	22.15	22.20	-14.1	13,414	-0.10%
2019/05/20	0	0.00	8	21.89	21.85	-8	13,181	-0.06%
2019/05/16	2	21.55	0	0.00	21.50	2	13,093	0.02%
2019/05/15	2	21.50	0	0.00	21.50	2	13,179	0.02%
2019/05/14	5	21.31	2	21.35	21.40	3	13,298	0.02%
2019/05/10	6.4	21.67	0	0.00	21.60	6.4	13,452	0.05%
2019/05/09	8.3	21.78	0	0.00	21.70	8.3	13,437	0.06%
2019/05/08	4	21.81	0	0.00	21.90	4	13,381	0.03%
2019/05/07	0	0.00	1.4	21.99	21.95	-1.4	13,383	-0.01%
2019/05/06	9.6	21.77	101	21.71	21.80	-91.4	13,447	-0.68%	大賣/
2019/05/03	5	22.05	3	22.05	22.00	2	13,361	0.01%
2019/05/02	6	22.10	3.2	22.09	22.00	2.8	13,187	0.02%
2019/04/30	38.2	21.99	7	22.00	22.05	31.2	12,997	0.24%
2019/04/29	2	21.83	50.3	21.78	21.90	-48.3	12,813	-0.38%
2019/04/26	5	21.50	3	21.50	21.60	2	12,793	0.02%
2019/04/23	3	21.35	1	21.40	21.40	2	13,070	0.02%
2019/04/22	2	21.40	3.5	21.40	21.35	-1.5	13,112	-0.01%
2019/04/19	0	0.00	6	21.50	21.55	-6	13,184	-0.05%
2019/04/18	12.3	21.33	0	0.00	21.35	12.3	13,089	0.09%
2019/04/17	0	0.00	20	21.25	21.35	-20	13,227	-0.15%
2019/04/16	0.1	21.30	0	0.00	21.30	0.1	13,163	0.00%
2019/04/15	0	0.00	30	21.30	21.30	-30	13,179	-0.23%
2019/04/12	0.2	21.30	3	21.25	21.30	-2.9	13,147	-0.02%
2019/04/10	51.2	21.20	5	21.20	21.30	46.2	13,026	0.35%
2019/04/09	0	0.00	3.5	21.21	21.25	-3.5	13,024	-0.03%
2019/04/08	16	21.20	0	0.00	21.15	16	12,939	0.12%
2019/04/03	0	0.00	5	21.15	21.20	-5	12,791	-0.04%
2019/04/02	4.2	21.08	26	21.10	21.10	-21.9	12,674	-0.17%
2019/04/01	2.2	21.10	0	0.00	21.10	2.2	12,738	0.02%
2019/03/29	2.2	21.01	0	0.00	21.10	2.2	12,527	0.02%
2019/03/28	21	21.00	1.7	21.05	21.05	19.3	12,396	0.16%
2019/03/26	1.2	20.97	0	0.00	21.10	1.2	12,412	0.01%
2019/03/25	4.6	20.96	0	0.00	20.90	4.6	12,408	0.04%
2019/03/22	0	0.00	10	21.10	21.10	-10	12,398	-0.08%
2019/03/20	1.2	21.02	7	21.04	21.10	-5.8	12,349	-0.05%
2019/03/19	0.5	21.00	10.5	21.05	21.00	-9.9	12,260	-0.08%
2019/03/18	0.5	21.00	5.1	21.00	21.00	-4.6	12,225	-0.04%
2019/03/15	4	20.90	0.8	20.95	20.85	3.2	12,204	0.03%
2019/03/14	1	20.95	20	21.00	20.95	-19	12,020	-0.16%
2019/03/11	5	20.85	82	20.85	20.80	-77	12,255	-0.63%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/06	3	20.90	18.4	20.87	20.90	-15.4	13,759	-0.11%
2019/03/05	0	0.00	5	20.80	20.80	-5	13,811	-0.04%
2019/03/04	2	20.70	0	0.00	20.95	2	13,833	0.01%
2019/02/27	4	20.78	0	0.00	20.80	4	13,662	0.03%
2019/02/26	2	20.70	4	20.71	20.80	-2	13,556	-0.01%
2019/02/25	0	0.00	3	20.75	20.80	-3	13,491	-0.02%
2019/02/22	0	0.00	0.4	20.80	20.80	-0.4	13,473	0.00%
2019/02/21	2	20.60	0	0.00	20.70	2	13,426	0.01%
2019/02/20	3	20.60	1	20.55	20.60	2	13,380	0.01%
2019/02/19	2	20.55	0.2	20.60	20.55	1.9	13,330	0.01%
2019/02/18	1	20.55	50	20.60	20.60	-49	13,292	-0.37%
2019/02/15	5	20.50	0	0.00	20.50	5	13,282	0.04%
2019/02/14	10.8	20.65	2	20.70	20.60	8.8	13,277	0.07%
2019/02/13	0	0.00	7	20.65	20.60	-7	13,139	-0.05%
2019/02/12	1	20.50	6	20.58	20.60	-5	12,983	-0.04%
2019/02/11	2	20.45	5	20.45	20.40	-3	13,010	-0.02%
2019/01/30	0.5	20.40	20.1	20.40	20.40	-19.7	12,914	-0.15%
2019/01/28	2	20.30	0	0.00	20.30	2	12,742	0.02%
2019/01/23	1	20.20	0	0.00	20.10	1	12,812	0.01%
2019/01/22	2	20.05	0	0.00	20.25	2	12,967	0.02%
2019/01/21	2	20.23	0.2	20.20	20.15	1.8	12,872	0.01%
2019/01/18	1	20.20	3	20.10	20.20	-2	12,918	-0.02%
2019/01/16	2	20.05	1	20.05	20.00	1	13,252	0.01%
2019/01/15	1	20.00	0	0.00	20.15	1	13,330	0.01%
2019/01/11	3	20.18	2	20.20	20.20	1	13,167	0.01%
2019/01/10	10	20.10	0	0.00	20.20	10	13,134	0.08%
2019/01/09	5	20.10	5	20.18	20.20	0	13,208	0.00%
2019/01/07	1	19.95	0	0.00	20.00	1	13,344	0.01%
2019/01/04	1	19.75	1.5	19.87	19.85	-0.5	13,757	0.00%
2019/01/03	2	19.80	0	0.00	19.90	2	14,644	0.01%
2019/01/02	20.5	19.75	0	0.00	19.80	20.5	14,784	0.14%
2018/12/27	53	19.75	50	19.85	19.85	3	15,072	0.02%
2018/12/26	103	19.65	100	19.75	19.70	3	15,158	0.02%	大買/
2018/12/25	3	19.62	1	19.65	19.65	2	15,243	0.01%
2018/12/24	100	19.70	101	19.80	19.80	-1	15,418	-0.01%	大賣/
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/20	1	19.80	0	0.00	19.90	1	15,670	0.01%
2018/12/19	0	0.00	4.7	19.81	19.90	-4.7	15,710	-0.03%
2018/12/18	3	19.75	0	0.00	19.80	3	15,626	0.02%
2018/12/17	3	19.88	0	0.00	19.85	3	15,797	0.02%
2018/12/13	1.2	20.00	0	0.00	19.90	1.2	15,678	0.01%
2018/12/12	3	19.77	0	0.00	19.75	3	15,670	0.02%
2018/12/11	2	19.78	0	0.00	19.75	2	15,534	0.01%
2018/12/10	2	19.80	0	0.00	19.75	2	15,478	0.01%
2018/12/07	0	0.00	2	19.85	19.85	-2	15,470	-0.01%
2018/12/06	2	19.85	2.5	19.92	19.90	-0.5	15,479	0.00%
2018/12/05	19	19.95	0	0.00	19.95	19	15,370	0.12%
2018/12/04	25	20.00	0.4	20.10	20.00	24.6	15,341	0.16%
2018/12/03	2	20.05	0	0.00	20.05	2	15,249	0.01%
2018/11/30	2.8	20.11	3	20.45	19.95	-0.2	14,999	0.00%
2018/11/28	0	0.00	1	20.20	20.25	-1	13,781	-0.01%
2018/11/27	1	20.20	6	20.18	20.35	-5	13,689	-0.04%
2018/11/23	1	20.30	6.2	20.30	20.30	-5.2	13,674	-0.04%
2018/11/22	2	20.25	3	20.32	20.35	-1	13,672	-0.01%
2018/11/21	0	0.00	2	20.40	20.35	-2	13,660	-0.01%
2018/11/20	3	20.40	5	20.45	20.40	-2	13,651	-0.01%
2018/11/19	0	0.00	9	20.41	20.45	-9	13,610	-0.07%
2018/11/16	0	0.00	32	20.33	20.40	-32	13,653	-0.23%
2018/11/15	0	0.00	2	20.30	20.30	-2	13,690	-0.01%
2018/11/14	2	20.20	0	0.00	20.40	2	13,744	0.01%
2018/11/12	0	0.00	2.4	20.21	20.20	-2.4	13,651	-0.02%
2018/11/09	0.9	20.30	2	20.28	20.25	-1.1	13,745	-0.01%
2018/11/08	3	20.23	9	20.18	20.30	-6	13,805	-0.04%
2018/11/07	0	0.00	25.7	20.00	20.00	-25.7	13,680	-0.19%
2018/11/06	0	0.00	7	19.81	19.85	-7	13,744	-0.05%
2018/11/05	20	19.55	0.6	19.85	19.75	19.4	14,503	0.13%
2018/11/02	20	19.50	0	0.00	19.65	20	15,174	0.13%
2018/10/31	1	19.50	0	0.00	19.55	1	15,679	0.01%
2018/10/30	7	19.31	5	19.35	19.40	2	15,741	0.01%
2018/10/29	5	19.45	0	0.00	19.40	5	15,706	0.03%
2018/10/26	13	19.36	2	19.45	19.50	11	15,824	0.07%
2018/10/25	31	19.29	2	19.30	19.40	29	15,814	0.18%
2018/10/24	35	19.39	4	19.40	19.50	31	15,712	0.20%
2018/10/23	26	19.65	0	0.00	19.60	26	15,663	0.17%
2018/10/22	3	19.80	6.1	19.82	19.90	-3.1	15,776	-0.02%
2018/10/19	1	19.70	0	0.00	19.85	1	15,905	0.01%
2018/10/18	3	19.75	0	0.00	19.80	3	15,881	0.02%
2018/10/17	2	19.83	21.2	19.84	19.75	-19.2	15,910	-0.12%
2018/10/16	5	19.78	5	19.81	19.80	0	15,759	0.00%
2018/10/15	17	19.93	0	0.00	19.80	17	15,581	0.11%
2018/10/12	15.2	19.87	52	20.04	20.10	-36.8	15,337	-0.24%
2018/10/11	53	20.06	32	20.10	19.95	21	14,895	0.14%
2018/10/09	0	0.00	5	20.60	20.60	-5	13,961	-0.04%
2018/10/08	1	20.40	0	0.00	20.50	1	13,803	0.01%
2018/10/05	3	20.40	2	20.35	20.40	1	13,606	0.01%
2018/10/04	50	20.45	0	0.00	20.50	50	13,384	0.37%
2018/10/03	3	20.58	0	0.00	20.55	3	13,224	0.02%
2018/10/01	0	0.00	1	20.85	20.85	-1	13,018	-0.01%
2018/09/28	55	20.76	0.7	20.95	20.80	54.3	13,046	0.42%
2018/09/27	0	0.00	44	20.95	20.95	-44	12,889	-0.34%
2018/09/26	0	0.00	0.1	20.90	20.80	-0.1	12,705	0.00%
2018/09/25	0.2	20.85	1	20.70	20.80	-0.8	12,703	-0.01%
2018/09/21	10	20.70	58	20.70	20.70	-48	12,669	-0.38%
2018/09/20	0	0.00	51.6	20.60	20.60	-51.6	12,513	-0.41%
2018/09/19	0	0.00	1.2	20.51	20.55	-1.2	12,606	-0.01%
2018/09/18	50	20.45	0	0.00	20.40	50	12,690	0.39%
2018/09/14	1	20.50	0	0.00	20.45	1	12,890	0.01%
2018/09/13	0	0.00	2	20.45	20.55	-2	13,007	-0.02%
2018/09/12	0.2	20.50	1	20.40	20.40	-0.9	13,026	-0.01%
2018/09/10	2.2	20.31	2	20.33	20.35	0.1	13,387	0.00%
2018/09/07	0.3	20.50	0	0.00	20.40	0.3	13,665	0.00%
2018/09/06	0.4	20.55	12	20.39	20.50	-11.7	13,713	-0.08%
2018/09/05	8	20.38	1	20.45	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	3	20.45	0	0.00	20.50	3	13,686	0.02%
2018/08/31	0.8	20.65	22.5	20.48	20.55	-21.7	13,770	-0.16%
2018/08/30	0	0.00	10	20.45	20.40	-10	13,775	-0.07%
2018/08/29	2.6	20.44	0	0.00	20.50	2.6	13,910	0.02%
2018/08/28	2	20.45	0	0.00	20.45	2	13,931	0.01%
2018/08/27	11	20.40	0	0.00	20.35	11	13,980	0.08%
2018/08/24	0	0.00	5	20.40	20.50	-5	14,136	-0.04%
2018/08/23	5	20.45	0	0.00	20.55	5	15,122	0.03%
2018/08/22	0	0.00	4	20.50	20.50	-4	15,393	-0.03%
2018/08/21	0	0.00	100	20.40	20.45	-100	15,264	-0.66%
2018/08/20	11	20.30	0	0.00	20.35	11	15,243	0.07%
2018/08/17	1	20.30	0	0.00	20.25	1	15,218	0.01%
2018/08/16	4	20.15	7	20.15	20.15	-3	15,237	-0.02%
2018/08/15	8	20.26	23	20.25	20.20	-15	15,188	-0.10%
2018/08/14	6	20.33	10	20.35	20.35	-4	15,051	-0.03%
2018/08/13	16	20.35	3	20.37	20.40	13	15,029	0.09%
2018/08/10	24	20.45	5	20.50	20.50	19	14,979	0.13%
2018/08/09	6	21.39	173	21.35	21.35	-167	14,262	-1.17%	大賣/鉅額交易
2018/08/08	20	21.25	15.6	21.26	21.30	4.4	13,596	0.03%
2018/08/07	21	21.25	15	21.23	21.25	6	13,425	0.04%
2018/08/06	3	21.15	2	21.20	21.20	1	13,258	0.01%
2018/08/03	7	20.96	1	21.00	21.05	6	13,145	0.05%
2018/08/01	1	21.05	10	21.00	21.05	-9	12,969	-0.07%
2018/07/31	26	21.00	100	21.00	21.05	-74	12,901	-0.57%
2018/07/30	4	20.98	58	21.00	21.00	-54	12,737	-0.42%
2018/07/27	5	20.90	4	20.96	21.00	1	12,644	0.01%
2018/07/26	2	20.85	0	0.00	20.90	2	12,461	0.02%
2018/07/25	58	20.78	0	0.00	20.80	58	12,412	0.47%
2018/07/24	25	20.75	0	0.00	20.85	25	12,438	0.20%
2018/07/23	3	20.72	23	20.70	20.75	-20	12,613	-0.16%
2018/07/19	1	20.70	0	0.00	20.60	1	12,655	0.01%
2018/07/18	5	20.70	1	20.75	20.75	4	12,722	0.03%
2018/07/17	5	20.62	6	20.65	20.60	-1	12,746	-0.01%
2018/07/16	0	0.00	17	20.66	20.60	-17	12,769	-0.13%
2018/07/13	5	20.60	3	20.62	20.65	2	12,872	0.02%
2018/07/11	1	20.35	6.4	20.41	20.40	-5.4	12,950	-0.04%
2018/07/10	2	20.45	0	0.00	20.50	2	12,983	0.02%
2018/07/09	0	0.00	2	20.40	20.35	-2	13,016	-0.02%
2018/07/06	4	20.20	0	0.00	20.25	4	13,005	0.03%
2018/07/05	0	0.00	11	20.29	20.20	-11	12,962	-0.08%
2018/07/04	0	0.00	0.9	20.30	20.30	-0.9	13,016	-0.01%
2018/07/03	4	20.28	4	20.25	20.20	0	13,139	0.00%
2018/07/02	4	20.38	0	0.00	20.30	4	13,109	0.03%
2018/06/28	1	20.35	0	0.00	20.35	1	12,928	0.01%
2018/06/27	3	20.35	0	0.00	20.35	3	12,830	0.02%
2018/06/26	2	20.38	3	20.45	20.35	-1	12,851	-0.01%
2018/06/25	36	20.45	0	0.00	20.45	36	12,814	0.28%
2018/06/22	12	20.40	0	0.00	20.65	12	12,807	0.09%
2018/06/21	30	20.50	0	0.00	20.50	30	12,710	0.24%
2018/06/20	3	20.58	0.1	20.60	20.50	2.9	12,782	0.02%
2018/06/19	3	20.45	0	0.00	20.40	3	12,743	0.02%
2018/06/15	0	0.00	4	20.70	20.70	-4	12,463	-0.03%
2018/06/14	2	20.75	3	20.75	20.70	-1	12,164	-0.01%
2018/06/13	1	20.90	0	0.00	20.90	1	12,149	0.01%
2018/06/12	1	20.95	19.1	21.05	20.90	-18.1	12,537	-0.14%
2018/06/11	3	21.05	0.3	21.10	21.10	2.7	12,523	0.02%
2018/06/08	0	0.00	2	21.05	21.05	-2	12,609	-0.02%
2018/06/07	0	0.00	2.5	21.00	21.10	-2.5	12,728	-0.02%
2018/06/06	0	0.00	1	20.95	21.00	-1	12,734	-0.01%
2018/06/05	1	20.90	6	20.87	20.90	-5	12,607	-0.04%
2018/06/04	0	0.00	24	20.75	20.85	-24	12,524	-0.19%
2018/06/01	5	20.70	10.7	20.61	20.75	-5.7	12,550	-0.05%
2018/05/31	0	0.00	51	20.58	20.35	-51	12,429	-0.41%
2018/05/30	7	20.59	30.3	20.65	20.55	-23.3	11,583	-0.20%
2018/05/28	0	0.00	1	20.90	20.95	-1	11,623	-0.01%
2018/05/25	0	0.00	50	20.80	20.85	-50	11,844	-0.42%
2018/05/24	2	20.70	2	20.73	20.75	0	11,927	0.00%
2018/05/23	4	20.60	5	20.63	20.60	-1	12,047	-0.01%
2018/05/21	0	0.00	2	20.80	20.80	-2	12,281	-0.02%
2018/05/18	0	0.00	5	20.65	20.80	-5	12,497	-0.04%
2018/05/17	1	20.65	2.2	20.70	20.65	-1.2	12,745	-0.01%
2018/05/16	1	20.60	6	20.69	20.65	-5	12,786	-0.04%
2018/05/15	2	20.63	39.5	20.73	20.55	-37.5	13,080	-0.29%
2018/05/14	0	0.00	5	20.65	20.70	-5	13,806	-0.04%
2018/05/11	0	0.00	1	20.50	20.60	-1	13,895	-0.01%
2018/05/10	20	20.30	30	20.33	20.35	-10	13,823	-0.07%
2018/05/09	51	20.30	0	0.00	20.30	51	13,841	0.37%
2018/05/08	0	0.00	1.4	20.36	20.35	-1.4	13,913	-0.01%
2018/05/07	13	20.30	0	0.00	20.30	13	13,992	0.09%
2018/05/04	55	20.35	16.1	20.30	20.30	38.9	13,988	0.28%
2018/05/03	1	20.45	0	0.00	20.40	1	13,969	0.01%
2018/05/02	4	20.45	0	0.00	20.45	4	14,052	0.03%
2018/04/27	1	20.35	0	0.00	20.45	1	14,028	0.01%
2018/04/25	0	0.00	2	20.40	20.50	-2	13,979	-0.01%
2018/04/24	48	20.45	0	0.00	20.50	48	14,070	0.34%
2018/04/23	0	0.00	1	20.40	20.50	-1	14,225	-0.01%
2018/04/19	2	20.25	76.2	20.35	20.40	-74.2	14,392	-0.52%
2018/04/18	2	20.20	0	0.00	20.25	2	14,412	0.01%
2018/04/17	0.3	20.25	1.4	20.18	20.25	-1.1	14,531	-0.01%
2018/04/16	0	0.00	1	20.30	20.25	-1	14,616	-0.01%
2018/04/12	0	0.00	15.3	20.30	20.35	-15.3	14,991	-0.10%
2018/04/11	2	20.30	12	20.33	20.30	-10	15,149	-0.07%
2018/04/10	1	20.25	0	0.00	20.30	1	15,179	0.01%
2018/04/09	10	20.15	2.5	20.20	20.20	7.5	15,205	0.05%
2018/04/03	0	0.00	1	20.25	20.20	-1	15,129	-0.01%
2018/04/02	5	20.30	4	20.30	20.25	1	15,180	0.01%
2018/03/31	0	0.00	2	20.30	20.30	-2	15,155	-0.01%
2018/03/30	0	0.00	5	20.25	20.25	-5	15,169	-0.03%
2018/03/29	3	20.25	8	20.22	20.25	-5	15,097	-0.03%
2018/03/28	0	0.00	5	20.14	20.20	-5	14,917	-0.03%
2018/03/26	13	20.00	4	20.02	20.05	9	14,743	0.06%
2018/03/23	2	19.98	4	20.01	20.05	-2	14,680	-0.01%
2018/03/22	52	20.10	0	0.00	20.15	52	14,604	0.36%
2018/03/21	1	20.10	5	20.10	20.10	-4	14,523	-0.03%
2018/03/20	55	20.15	1	20.10	20.10	54	14,697	0.37%
2018/03/19	2	20.20	6	20.20	20.20	-4	14,759	-0.03%
2018/03/16	5	20.10	4	20.20	20.15	1	14,755	0.01%
2018/03/15	3	20.05	0	0.00	20.05	3	14,458	0.02%
2018/03/14	0.2	20.15	74	20.15	20.15	-73.8	14,458	-0.51%
2018/03/13	10	20.10	10	20.15	20.15	0	14,528	0.00%
2018/03/12	2	20.00	12	20.04	20.05	-10	14,424	-0.07%
2018/03/09	0	0.00	1	20.00	20.00	-1	14,647	-0.01%
2018/03/07	2	19.85	3	19.92	19.85	-1	14,827	-0.01%
2018/03/06	2	19.95	0	0.00	19.95	2	14,871	0.01%
2018/03/05	2	19.80	10	19.85	19.80	-8	15,202	-0.05%
2018/03/02	9	19.76	0	0.00	19.80	9	15,164	0.06%
2018/03/01	3	19.95	2	20.00	19.95	1	15,094	0.01%
2018/02/27	1	20.10	0	0.00	20.00	1	15,014	0.01%
2018/02/26	1	20.10	6	20.03	20.10	-5	14,821	-0.03%
2018/02/23	41	19.95	0	0.00	19.90	41	14,730	0.28%
2018/02/22	32	19.82	2	19.80	19.85	30	14,828	0.20%
2018/02/21	4	19.75	2	19.70	19.75	2	14,934	0.01%
2018/02/12	13	19.46	1	19.40	19.45	12	14,828	0.08%
2018/02/09	42	19.45	60	19.50	19.45	-18	14,731	-0.12%
2018/02/08	2	19.65	0	0.00	19.70	2	14,738	0.01%
2018/02/07	38	19.78	67	19.70	19.65	-29	14,846	-0.20%
2018/02/06	14	19.59	77	19.53	19.50	-63	14,673	-0.43%
2018/02/05	3	20.08	102.6	19.97	20.10	-99.6	13,880	-0.72%	大賣/
2018/02/02	2	20.10	0	0.00	20.15	2	13,758	0.01%
2018/02/01	0	0.00	15	20.20	20.15	-15	13,744	-0.11%
2018/01/31	2	19.95	6	20.09	20.15	-4	13,795	-0.03%
2018/01/30	14	20.10	3	20.17	20.05	11	13,776	0.08%
2018/01/29	0	0.00	24	20.14	20.20	-24	13,903	-0.17%
2018/01/26	1.8	20.05	2	20.10	20.05	-0.2	14,056	0.00%
2018/01/25	2	20.05	114.8	20.05	20.10	-112.8	14,021	-0.80%	大賣/鉅額交易
2018/01/24	10	19.95	4	19.93	20.00	6	14,001	0.04%
2018/01/23	5	20.00	1	20.00	20.00	4	14,034	0.03%
2018/01/22	1	20.00	5.1	20.00	20.00	-4.1	14,205	-0.03%
2018/01/19	1	20.00	4	20.01	20.05	-3	14,874	-0.02%
2018/01/18	5.9	20.04	21	20.01	20.05	-15.1	15,315	-0.10%
2018/01/17	2	20.03	8	20.06	20.05	-6	15,281	-0.04%
2018/01/16	0	0.00	5.4	19.99	20.00	-5.4	15,215	-0.04%
2018/01/15	0	0.00	31	19.95	20.00	-31	15,109	-0.21%
2018/01/12	1	19.80	1	19.85	19.85	0	15,158	0.00%
2018/01/11	2	19.80	10	19.80	19.85	-8	15,111	-0.05%
2018/01/10	0	0.00	12	19.83	19.85	-12	15,259	-0.08%
2018/01/09	5	19.84	1	19.90	19.85	4	15,173	0.03%
2018/01/08	10	19.75	1	19.80	19.85	9	15,307	0.06%
2018/01/05	6	19.58	10	19.60	19.70	-4	15,164	-0.03%
2018/01/04	20	19.60	0	0.00	19.60	20	15,330	0.13%
2018/01/03	9	19.52	2	19.50	19.55	7	15,580	0.04%
2018/01/02	1	19.55	0	0.00	19.55	1	15,625	0.01%