第一金 (2892)-永豐金-桃園券商分點個股進出

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
26.90
漲跌
▼0.30
漲幅
-1.10%
成交量
14,325張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/04/25	6.1	26.93	0	0.00	26.90	6.1	13,260	0.05%
2024/04/24	10	27.10	0	0.00	27.20	10	13,199	0.08%
2024/04/22	0	0.00	11.1	27.05	27.10	-11.1	13,709	-0.08%
2024/04/19	27.1	26.55	15.3	26.70	26.65	11.9	13,683	0.09%
2024/04/18	21	26.90	0.3	27.01	26.90	20.7	13,366	0.16%
2024/04/17	33.1	26.86	0	0.00	26.90	33.1	13,304	0.25%
2024/04/16	17.1	26.90	0	0.00	26.75	17.1	13,255	0.13%
2024/04/15	2	27.25	1	27.25	27.20	1	12,912	0.01%
2024/04/12	12	27.25	0	0.00	27.35	12	12,922	0.09%
2024/04/11	0	0.00	3	27.45	27.45	-3	12,870	-0.02%
2024/04/10	0	0.00	0.4	27.53	27.50	-0.4	12,862	0.00%
2024/04/09	1	27.50	2.2	27.54	27.55	-1.2	12,897	-0.01%
2024/04/08	0.1	27.45	2	27.50	27.45	-1.9	12,933	-0.01%
2024/04/03	10	27.19	0	0.00	27.15	10	12,931	0.08%
2024/04/02	0	0.00	3	27.70	27.75	-3	12,738	-0.02%
2024/04/01	1	27.80	0.2	27.75	27.75	0.9	12,763	0.01%
2024/03/29	3.5	27.73	5	27.73	27.70	-1.5	12,727	-0.01%
2024/03/28	2.1	27.53	0.3	27.55	27.60	1.8	12,575	0.01%
2024/03/27	3.9	27.75	11	27.80	27.70	-7.1	12,472	-0.06%
2024/03/26	2	27.65	3	27.78	27.80	-1	12,502	-0.01%
2024/03/25	0	0.00	1	27.65	27.70	-1	12,610	-0.01%
2024/03/22	6	27.51	3	27.55	27.60	3	12,632	0.02%
2024/03/21	0	0.00	6.1	27.53	27.55	-6.1	12,499	-0.05%
2024/03/20	1	27.25	21	27.31	27.20	-20	12,578	-0.16%
2024/03/19	0.1	27.40	3	27.38	27.35	-2.9	12,480	-0.02%
2024/03/18	4.1	27.51	22.1	27.47	27.45	-18	12,439	-0.14%
2024/03/15	1.5	27.46	4	27.46	27.60	-2.5	12,363	-0.02%
2024/03/14	17	27.56	16	27.48	27.65	1	11,837	0.01%
2024/03/13	0	0.00	16	27.19	27.25	-16	11,503	-0.14%
2024/03/12	9.3	27.05	4.6	27.14	27.05	4.7	11,330	0.04%
2024/03/11	6.3	27.10	0	0.00	27.05	6.3	11,319	0.06%
2024/03/08	3	27.12	4.4	27.16	27.10	-1.4	11,310	-0.01%
2024/03/07	10.3	26.98	10.2	27.00	27.00	0.1	11,333	0.00%
2024/03/06	6.2	27.04	1.5	27.08	27.10	4.7	11,411	0.04%
2024/03/05	11.1	26.91	5.2	27.00	26.90	6	11,789	0.05%
2024/03/04	24.5	26.95	7	27.00	26.95	17.5	11,792	0.15%
2024/03/01	4	27.04	2.1	27.10	27.05	1.9	11,812	0.02%
2024/02/29	2	26.93	2	27.00	27.10	0	11,947	0.00%
2024/02/27	20.2	26.91	1	27.05	26.90	19.2	11,741	0.16%
2024/02/26	2.1	26.95	0	0.00	26.90	2.1	11,702	0.02%
2024/02/23	4	27.20	2.4	27.16	27.15	1.6	11,600	0.01%
2024/02/22	0	0.00	6	27.28	27.25	-6	11,877	-0.05%
2024/02/21	5	27.21	1	27.20	27.20	4	11,862	0.03%
2024/02/20	0	0.00	6	27.37	27.40	-6	11,915	-0.05%
2024/02/19	0	0.00	13	27.11	27.20	-13	12,068	-0.11%
2024/02/16	0.1	26.85	6	26.88	26.85	-5.9	12,124	-0.05%
2024/02/15	5	26.85	0.6	26.95	26.75	4.4	12,089	0.04%
2024/02/05	13.9	26.83	0	0.00	26.80	13.9	11,901	0.12%
2024/02/02	1	27.00	0.1	26.95	27.00	0.9	11,830	0.01%
2024/02/01	1.2	26.73	0	0.00	26.90	1.2	11,822	0.01%
2024/01/31	2	26.50	0	0.00	26.60	2	11,711	0.02%
2024/01/30	4	26.61	0	0.00	26.50	4	11,655	0.03%
2024/01/29	3	26.88	0.1	26.80	26.80	2.9	11,718	0.02%
2024/01/26	0	0.00	1.1	26.85	26.85	-1.1	11,764	-0.01%
2024/01/25	2	26.63	0	0.00	26.65	2	11,726	0.02%
2024/01/24	1	26.60	0.1	26.70	26.60	0.9	11,714	0.01%
2024/01/23	1.7	26.54	0	26.60	26.50	1.7	11,731	0.01%
2024/01/22	11	26.43	0.2	26.60	26.40	10.8	11,756	0.09%
2024/01/19	1	26.45	0.2	26.55	26.45	0.8	11,730	0.01%
2024/01/18	5	26.28	1.1	26.35	26.20	3.9	11,764	0.03%
2024/01/17	53.9	26.25	0	0.00	26.10	53.9	11,754	0.46%
2024/01/16	32	26.58	0.4	26.60	26.50	31.6	11,459	0.28%
2024/01/15	28	26.88	14	26.90	26.80	14	11,258	0.12%
2024/01/12	9.4	26.92	19.1	26.90	26.90	-9.7	11,395	-0.09%
2024/01/11	1	27.00	0.5	27.05	27.05	0.5	11,438	0.00%
2024/01/10	8.3	26.98	1	27.05	26.90	7.3	11,439	0.06%
2024/01/09	5	27.18	0	0.00	27.05	5	11,468	0.04%
2024/01/08	0	0.00	4.1	27.25	27.25	-4.1	11,481	-0.04%
2024/01/03	6	27.01	0	0.00	27.00	6	11,752	0.05%
2024/01/02	1.1	27.31	0	0.00	27.25	1.1	11,700	0.01%
2023/12/29	2	27.40	0	0.00	27.40	2	11,710	0.02%
2023/12/28	0	0.00	0.4	27.30	27.45	-0.4	11,986	0.00%
2023/12/26	3	26.95	3.1	27.00	27.00	-0.1	11,949	0.00%
2023/12/25	2	26.83	0	0.00	26.85	2	11,980	0.02%
2023/12/22	5.4	26.79	0	0.00	26.75	5.4	12,098	0.04%
2023/12/21	1	26.75	0	0.00	26.80	1	12,206	0.01%
2023/12/20	14	26.94	24	26.92	26.90	-10	12,190	-0.08%
2023/12/19	2	27.18	0.1	27.25	27.20	1.9	12,031	0.02%
2023/12/18	0.1	27.43	0	0.00	27.50	0.1	12,109	0.00%
2023/12/15	1	27.45	0.2	27.55	27.35	0.9	12,182	0.01%
2023/12/14	2	27.53	14.2	27.68	27.60	-12.2	11,961	-0.10%
2023/12/13	1	27.25	0.1	27.40	27.40	0.9	11,858	0.01%
2023/12/12	3.3	27.47	1	27.45	27.50	2.3	12,137	0.02%
2023/12/11	1	27.45	7.6	27.50	27.55	-6.6	12,210	-0.05%
2023/12/08	0	0.00	6	27.50	27.60	-6	12,224	-0.05%
2023/12/07	0	0.00	5.2	27.60	27.45	-5.2	12,328	-0.04%
2023/12/06	0.1	27.60	1.2	27.64	27.60	-1.1	12,344	-0.01%
2023/12/05	0.5	27.35	0.1	27.40	27.35	0.4	12,239	0.00%
2023/12/04	5.3	27.35	3	27.33	27.35	2.3	12,220	0.02%
2023/12/01	3	27.50	0	0.00	27.35	3	12,174	0.02%
2023/11/30	1	27.65	5.1	27.66	27.70	-4.1	12,014	-0.03%
2023/11/29	0	0.00	6.7	27.80	27.50	-6.7	11,585	-0.06%
2023/11/28	0	0.00	3.6	27.84	27.60	-3.6	11,458	-0.03%
2023/11/27	2	27.70	0	0.00	27.45	2	11,698	0.02%
2023/11/24	0	0.00	8.3	27.81	27.65	-8.3	11,623	-0.07%
2023/11/22	11	27.70	0	0.00	27.70	11	11,480	0.10%
2023/11/21	3	27.50	5.5	27.74	27.85	-2.5	11,594	-0.02%
2023/11/20	0	0.00	2	27.25	27.45	-2	11,446	-0.02%
2023/11/17	0	0.00	12.8	27.55	27.55	-12.8	11,503	-0.11%
2023/11/16	0	27.25	8.2	27.27	27.50	-8.2	11,395	-0.07%
2023/11/15	0	0.00	3.1	27.13	27.15	-3.1	11,271	-0.03%
2023/11/14	10	26.85	2.6	26.94	26.95	7.4	11,277	0.07%
2023/11/13	0	0.00	12	26.88	26.90	-12	11,486	-0.10%
2023/11/10	5	26.75	0	26.85	26.85	5	11,695	0.04%
2023/11/09	0	0.00	1	26.90	26.80	-1	11,906	-0.01%
2023/11/08	1	26.80	52	26.85	26.85	-51	12,160	-0.42%
2023/11/07	1	26.80	0	0.00	26.85	1	12,848	0.01%
2023/11/06	0	0.00	16	26.85	26.90	-16	13,334	-0.12%
2023/11/03	3	26.60	0	0.00	26.70	3	13,520	0.02%
2023/11/02	1	26.45	0	0.00	26.35	1	13,641	0.01%
2023/11/01	2.2	26.08	10.6	26.06	26.15	-8.4	13,861	-0.06%
2023/10/31	1	25.90	5	25.92	25.90	-4	14,169	-0.03%
2023/10/30	3.2	25.94	0	0.00	25.90	3.2	14,466	0.02%
2023/10/27	0	0.00	1	25.95	26.00	-1	14,522	-0.01%
2023/10/26	53.2	25.90	0	0.00	25.85	53.2	14,678	0.36%
2023/10/25	6.1	25.98	0	0.00	25.95	6.1	14,611	0.04%
2023/10/24	2.2	25.98	3.2	26.03	26.00	-1	14,735	-0.01%
2023/10/23	7.1	26.05	0	0.00	26.00	7.1	14,869	0.05%
2023/10/20	17.4	26.19	0	0.00	26.20	17.4	14,880	0.12%
2023/10/19	3.3	26.41	1	26.50	26.40	2.3	14,692	0.02%
2023/10/18	1	26.60	0.1	26.65	26.70	0.9	14,710	0.01%
2023/10/17	7.8	26.58	0	0.00	26.65	7.8	14,709	0.05%
2023/10/16	2	26.60	1.2	26.69	26.75	0.8	14,736	0.01%
2023/10/13	5.9	26.72	1	26.70	26.70	4.9	14,838	0.03%
2023/10/12	0	0.00	5	26.93	27.00	-5	14,904	-0.03%
2023/10/11	0	0.00	1	26.70	26.85	-1	14,925	-0.01%
2023/10/06	0.5	26.50	0	26.60	26.55	0.5	14,759	0.00%
2023/10/05	1	26.20	0	0.00	26.20	1	14,787	0.01%
2023/10/04	16.8	26.06	0	0.00	26.00	16.8	14,770	0.11%
2023/10/03	2.2	26.49	0	0.00	26.40	2.2	14,554	0.02%
2023/10/02	12.2	26.51	2	26.55	26.55	10.2	14,675	0.07%
2023/09/28	14.6	26.51	0	0.00	26.55	14.6	14,899	0.10%
2023/09/27	13.3	26.50	0	0.00	26.50	13.3	14,900	0.09%
2023/09/26	4.1	26.60	0	0.00	26.55	4.1	14,850	0.03%
2023/09/25	5.9	26.82	0	0.00	26.90	5.9	14,744	0.04%
2023/09/22	8.2	26.59	0	0.00	26.65	8.2	14,802	0.06%
2023/09/21	10	26.65	6	26.73	26.55	4	14,822	0.03%
2023/09/20	7.1	26.94	0	27.10	27.00	7.1	14,912	0.05%
2023/09/19	0	0.00	13	26.97	27.10	-13	14,854	-0.09%
2023/09/18	1	26.90	3	26.98	27.00	-2	14,960	-0.01%
2023/09/15	4	26.83	3	27.00	26.90	1	15,054	0.01%
2023/09/14	1	26.85	0	0.00	27.10	1	14,807	0.01%
2023/09/13	2	26.68	1	26.70	26.75	1	14,706	0.01%
2023/09/12	1	26.65	15.2	26.65	26.75	-14.1	14,916	-0.09%
2023/09/11	3	26.53	1	26.60	26.60	2	14,954	0.01%
2023/09/08	0.4	26.65	0	0.00	26.55	0.4	14,958	0.00%
2023/09/07	2.1	26.43	0	0.00	26.45	2.1	15,063	0.01%
2023/09/06	16.4	26.45	2	26.50	26.40	14.4	15,125	0.10%
2023/09/05	2	26.60	19	26.59	26.60	-17	15,065	-0.11%
2023/09/04	12.1	26.49	8.5	26.51	26.60	3.6	15,105	0.02%
2023/09/01	3.6	26.43	4	26.50	26.45	-0.4	15,193	0.00%
2023/08/31	8.9	26.48	1	26.60	26.30	7.9	15,220	0.05%
2023/08/30	3	26.72	0	0.00	26.70	3	14,856	0.02%
2023/08/29	0.2	26.60	0.1	26.70	26.70	0.1	14,995	0.00%
2023/08/28	0.1	26.60	1	26.55	26.55	-0.9	15,349	-0.01%
2023/08/25	5	26.39	0	0.00	26.25	5	16,008	0.03%
2023/08/24	2.1	26.48	0	0.00	26.45	2.1	16,016	0.01%
2023/08/23	0	0.00	0.1	26.35	26.30	-0.1	15,980	0.00%
2023/08/22	1	26.16	0	0.00	26.25	1	15,982	0.01%
2023/08/21	7.1	26.25	0	0.00	26.25	7.1	16,085	0.04%
2023/08/18	18	26.25	4	26.25	26.20	14	16,093	0.09%
2023/08/17	12.1	26.06	1	25.90	26.10	11.1	16,002	0.07%
2023/08/16	18.2	26.13	4	26.25	26.10	14.2	15,857	0.09%
2023/08/15	40.3	26.65	0	0.00	26.50	40.3	15,730	0.26%
2023/08/14	21.3	26.82	1	26.85	26.85	20.3	15,664	0.13%
2023/08/11	92.4	27.47	0	0.00	27.20	92.4	15,622	0.59%
2023/08/10	2	29.15	2	29.25	29.25	0	14,981	0.00%
2023/08/09	0.9	29.15	2	29.05	29.15	-1.1	14,518	-0.01%
2023/08/08	3	28.92	2	28.90	28.85	1	14,259	0.01%
2023/08/07	2	28.95	2	28.95	28.95	0	14,089	0.00%
2023/08/04	22	28.81	0	0.00	28.75	22	13,884	0.16%
2023/08/02	1.5	28.88	0.1	28.95	28.90	1.4	13,674	0.01%
2023/08/01	2	29.08	2.9	29.08	29.25	-0.9	13,459	-0.01%
2023/07/31	0.5	29.25	6	29.13	29.05	-5.5	13,406	-0.04%
2023/07/28	2	28.80	0.1	28.80	28.80	1.9	13,397	0.01%
2023/07/27	2	28.75	0	0.00	28.70	2	13,514	0.01%
2023/07/26	0.2	28.64	2	28.50	28.70	-1.8	13,506	-0.01%
2023/07/25	0.1	28.25	1	28.25	28.35	-1	13,371	-0.01%
2023/07/24	0	0.00	10	28.15	28.05	-10	13,347	-0.07%
2023/07/19	1	28.10	1	28.15	28.15	0	13,525	0.00%
2023/07/18	0.2	28.32	5	28.27	28.30	-4.9	13,445	-0.04%
2023/07/17	1	28.20	0	0.00	28.25	1	13,284	0.01%
2023/07/14	4	28.00	12	28.03	28.15	-8	13,188	-0.06%
2023/07/13	0.1	27.95	6	27.98	27.90	-6	13,078	-0.05%
2023/07/12	0	0.00	2	27.80	27.90	-2	13,048	-0.02%
2023/07/10	1	27.20	0	0.00	27.30	1	12,990	0.01%
2023/07/07	16.7	27.15	5	27.20	27.20	11.7	12,914	0.09%
2023/07/06	10	27.42	0.3	27.57	27.40	9.7	12,789	0.08%
2023/07/05	6.1	27.72	13	27.81	27.80	-6.9	12,500	-0.06%
2023/07/04	7	27.70	1	27.75	27.80	6	12,439	0.05%
2023/07/03	3	27.72	1	27.80	27.70	2	12,482	0.02%
2023/06/29	0.6	27.75	0.4	27.70	27.70	0.2	12,489	0.00%
2023/06/28	13	27.65	1	27.70	27.65	12	12,480	0.10%
2023/06/27	0	0.00	2	27.75	27.70	-2	12,251	-0.02%
2023/06/26	2	27.73	1.2	27.82	27.75	0.8	12,265	0.01%
2023/06/21	0	0.00	0.3	27.90	27.90	-0.3	12,181	0.00%
2023/06/20	2	27.80	0	0.00	27.80	2	12,192	0.02%
2023/06/19	2	27.63	4	27.55	27.80	-2	12,148	-0.02%
2023/06/16	4	27.66	1	27.80	27.60	3	12,157	0.02%
2023/06/15	3.4	27.78	1	27.65	27.70	2.3	12,060	0.02%
2023/06/14	2.1	27.88	0	0.00	27.85	2.1	12,098	0.02%
2023/06/13	5.4	27.94	0	0.00	27.90	5.4	12,293	0.04%
2023/06/12	0	0.00	5	28.00	27.90	-5	12,397	-0.04%
2023/06/09	0	0.00	0	27.95	27.95	0	12,589	0.00%
2023/06/08	12	27.90	1	27.90	27.95	11	12,812	0.09%
2023/06/07	0	27.85	0	27.90	27.90	0	12,920	0.00%
2023/06/06	0.1	27.80	0.1	27.80	27.75	0	12,970	0.00%
2023/06/05	2.5	27.83	1	27.80	27.75	1.5	12,977	0.01%
2023/06/02	7.2	27.62	0	0.00	27.60	7.2	12,869	0.06%
2023/06/01	16.1	27.65	0	0.00	27.65	16.1	12,829	0.13%
2023/05/31	3.1	27.92	0	0.00	28.10	3.1	12,634	0.02%
2023/05/30	2	27.95	8.1	28.10	28.10	-6.1	12,213	-0.05%
2023/05/29	0.1	27.93	1	28.00	28.00	-0.9	12,487	-0.01%
2023/05/26	4.2	27.63	10	27.75	27.75	-5.8	13,131	-0.04%
2023/05/25	11.5	27.75	0	0.00	27.75	11.5	13,228	0.09%
2023/05/24	2.4	27.81	3	27.80	28.00	-0.6	13,321	0.00%
2023/05/23	4	28.00	3	28.00	28.15	1	13,239	0.01%
2023/05/22	0	28.05	3	28.05	28.00	-3	13,275	-0.02%
2023/05/19	0	0.00	30.4	27.98	28.10	-30.4	13,337	-0.23%
2023/05/18	4	27.95	8.1	27.99	28.05	-4.1	13,359	-0.03%
2023/05/17	0.1	27.73	145.2	27.87	27.90	-145.1	13,333	-1.09%	大賣/鉅額交易
2023/05/16	1.6	27.42	4	27.54	27.55	-2.4	13,251	-0.02%
2023/05/15	0.1	27.30	1	27.35	27.40	-0.9	13,290	-0.01%
2023/05/12	1.2	27.30	0	0.00	27.25	1.2	13,371	0.01%
2023/05/11	0.3	27.50	0.1	27.45	27.50	0.2	13,383	0.00%
2023/05/10	1	27.45	1	27.50	27.50	0	13,390	0.00%
2023/05/09	0.2	27.42	3	27.45	27.55	-2.8	13,446	-0.02%
2023/05/08	1.1	27.40	24.3	27.36	27.40	-23.3	13,541	-0.17%
2023/05/05	0	0.00	0.2	27.15	27.10	-0.2	13,588	0.00%
2023/05/04	0	0.00	0	27.00	27.05	0	13,797	0.00%
2023/05/03	4.6	26.90	1	26.95	26.95	3.6	13,896	0.03%
2023/05/02	2	27.18	11.1	27.20	27.20	-9.1	14,475	-0.06%
2023/04/28	0.1	27.00	4	27.05	27.10	-3.9	15,051	-0.03%
2023/04/27	0	27.00	13	27.01	27.00	-13	15,111	-0.09%
2023/04/26	0.8	26.95	15.2	27.02	27.05	-14.4	15,197	-0.09%
2023/04/25	0	0.00	15	26.93	26.90	-15	15,143	-0.10%
2023/04/24	0	0.00	3	26.90	26.95	-3	15,189	-0.02%
2023/04/21	0	0.00	12.2	26.88	26.90	-12.2	15,471	-0.08%
2023/04/20	1	26.80	5.3	26.85	26.80	-4.3	15,606	-0.03%
2023/04/19	1	26.90	16	26.89	26.85	-15	15,900	-0.09%
2023/04/18	2	26.78	0.1	26.90	26.90	1.9	15,936	0.01%
2023/04/17	1	26.80	1	26.85	26.75	0	16,033	0.00%
2023/04/14	0.2	26.80	24.1	26.72	26.85	-24	16,040	-0.15%
2023/04/13	2	26.70	1	26.75	26.75	1	16,146	0.01%
2023/04/12	6	26.69	20	26.67	26.70	-14	16,240	-0.09%
2023/04/11	2	26.58	8	26.64	26.65	-6	16,365	-0.04%
2023/04/10	5.4	26.50	0	26.60	26.55	5.3	16,346	0.03%
2023/04/07	0	26.60	0	0.00	26.50	0	16,357	0.00%
2023/04/06	0	0.00	17	26.54	26.60	-17	16,385	-0.10%
2023/03/30	5	26.35	0	26.45	26.40	5	16,244	0.03%
2023/03/29	0	0.00	3.9	26.32	26.45	-3.9	16,253	-0.02%
2023/03/28	0	26.40	0	0.00	26.25	0	16,262	0.00%
2023/03/27	0.1	26.35	1.1	26.35	26.35	-1	16,325	-0.01%
2023/03/24	0	26.35	0.5	26.35	26.35	-0.5	16,501	0.00%
2023/03/22	0	0.00	301.4	26.15	26.20	-301.4	16,504	-1.83%	大賣/鉅額交易
2023/03/21	7.1	25.80	0	0.00	25.85	7.1	16,642	0.04%
2023/03/20	25.2	25.55	21	25.60	25.65	4.2	16,642	0.03%
2023/03/17	326.1	25.77	2	25.85	25.80	324.1	16,569	1.96%	大買/鉅額交易
2023/03/16	18.1	25.70	65	25.66	25.80	-46.9	16,434	-0.29%
2023/03/15	36.1	26.05	2.1	25.90	25.90	34	16,402	0.21%
2023/03/14	14.1	26.03	1	26.00	26.00	13.1	16,502	0.08%
2023/03/13	9.3	26.19	0	0.00	26.25	9.3	16,301	0.06%
2023/03/10	17.5	26.39	5.7	26.41	26.35	11.8	16,140	0.07%
2023/03/09	0.1	26.61	4	26.63	26.65	-3.9	16,124	-0.02%
2023/03/08	1.1	26.65	0.6	26.60	26.75	0.5	16,685	0.00%
2023/03/07	0.1	26.60	0	0.00	26.70	0.1	16,765	0.00%
2023/03/06	17	26.45	2.5	26.53	26.45	14.5	16,949	0.09%
2023/03/03	18	26.30	5	26.33	26.35	13	16,939	0.08%
2023/03/02	15.2	26.33	1	26.30	26.30	14.2	16,937	0.08%
2023/03/01	14.4	26.51	0	0.00	26.60	14.4	16,798	0.09%
2023/02/24	5.2	26.90	0	0.00	26.80	5.2	16,412	0.03%
2023/02/23	0.6	27.00	8	26.99	27.05	-7.4	15,735	-0.05%
2023/02/22	0	0.00	2	26.85	26.95	-2	15,670	-0.01%
2023/02/21	4	26.68	20	26.73	26.70	-16	15,499	-0.10%
2023/02/20	11	26.75	5	26.75	26.75	6	15,648	0.04%
2023/02/17	12.2	26.45	0	0.00	26.50	12.2	15,627	0.08%
2023/02/16	0	0.00	1	26.50	26.55	-1	15,691	-0.01%
2023/02/15	3	26.50	1	26.45	26.45	2	15,819	0.01%
2023/02/14	2	26.55	0	0.00	26.70	2	15,762	0.01%
2023/02/13	0.1	26.52	16	26.51	26.60	-15.9	15,693	-0.10%
2023/02/10	3	26.25	2	26.30	26.35	1	15,634	0.01%
2023/02/09	1	26.15	0	26.25	26.15	1	15,601	0.01%
2023/02/08	11.2	26.11	2	26.10	26.10	9.2	15,647	0.06%
2023/02/07	0	0.00	0.6	26.20	26.10	-0.6	15,721	0.00%
2023/02/06	6	26.05	0	0.00	26.05	6	15,680	0.04%
2023/02/03	6.2	26.10	0	0.00	26.20	6.2	15,560	0.04%
2023/02/02	32.5	26.16	0	0.00	26.15	32.5	15,462	0.21%
2023/02/01	4.6	26.15	2	26.20	26.30	2.6	15,246	0.02%
2023/01/31	16.5	26.20	4	26.15	26.10	12.5	15,176	0.08%
2023/01/30	7	26.69	0	0.00	26.90	7	14,530	0.05%
2023/01/17	0.1	26.75	2.9	26.83	26.75	-2.8	14,000	-0.02%
2023/01/16	1	26.70	7	26.69	26.70	-6	14,044	-0.04%
2023/01/13	1.1	26.41	8	26.56	26.45	-6.9	14,017	-0.05%
2023/01/12	2.1	26.44	0	0.00	26.45	2.1	14,308	0.01%
2023/01/11	2	26.97	3	26.92	26.80	-1	14,215	-0.01%
2023/01/10	3	26.87	0.8	26.95	27.10	2.2	14,050	0.02%
2023/01/09	5	26.92	4	26.94	27.00	1	14,075	0.01%
2023/01/06	2	26.45	0	0.00	26.50	2	13,996	0.01%
2023/01/05	12	26.25	0	0.00	26.50	12	14,269	0.08%
2023/01/04	1.2	26.18	0	0.00	26.25	1.2	14,219	0.01%
2023/01/03	0.3	26.18	0.5	26.30	26.30	-0.2	14,570	0.00%
2022/12/30	0	0.00	12.3	26.57	26.50	-12.3	14,499	-0.08%
2022/12/29	3	26.02	25	26.18	26.10	-22	14,570	-0.15%
2022/12/28	5	26.30	2	26.38	26.25	3	14,600	0.02%
2022/12/27	2.2	26.47	0	0.00	26.50	2.2	14,844	0.01%
2022/12/26	0	0.00	1	26.30	26.40	-1	15,067	-0.01%
2022/12/23	0	26.30	0	0.00	26.30	0	15,320	0.00%
2022/12/22	2	26.30	1	26.30	26.40	1	15,528	0.01%
2022/12/21	0	0.00	5	26.23	26.30	-5	15,797	-0.03%
2022/12/20	0	26.25	1	26.25	26.30	-1	15,983	-0.01%
2022/12/16	0	26.25	0.1	26.35	26.20	-0.1	16,053	0.00%
2022/12/14	0	0.00	6	26.32	26.35	-6	16,169	-0.04%
2022/12/13	12	26.05	0.5	26.10	26.00	11.5	16,162	0.07%
2022/12/12	0	0.00	2	26.38	26.40	-2	16,068	-0.01%
2022/12/09	2	26.38	0.6	26.34	26.20	1.4	16,567	0.01%
2022/12/08	0.1	26.15	0	0.00	26.30	0.1	16,548	0.00%
2022/12/07	0.1	26.04	0.1	26.20	26.15	0	16,571	0.00%
2022/12/06	0.1	26.10	2	26.15	25.90	-2	16,461	-0.01%
2022/12/05	0.1	26.00	0	0.00	25.90	0.1	16,290	0.00%
2022/12/02	2.4	25.87	3	25.90	25.85	-0.7	16,262	0.00%
2022/12/01	5.3	26.15	0.1	26.10	26.20	5.2	16,286	0.03%
2022/11/30	0	26.20	2	26.25	26.20	-2	16,261	-0.01%
2022/11/29	0.1	25.90	5	26.05	26.20	-4.9	15,636	-0.03%
2022/11/28	1.3	25.47	32	25.64	25.85	-30.7	15,494	-0.20%
2022/11/25	3	25.58	4.4	25.66	25.90	-1.4	15,448	-0.01%
2022/11/24	5.1	25.40	0	25.50	25.60	5	15,343	0.03%
2022/11/23	1	25.50	4	25.40	25.45	-3	15,251	-0.02%
2022/11/22	0	25.35	0.1	25.30	25.30	-0.1	15,217	0.00%
2022/11/21	1.2	25.21	0	0.00	25.35	1.2	15,132	0.01%
2022/11/18	17.6	25.23	0	25.30	25.30	17.6	15,085	0.12%
2022/11/17	0.1	25.58	0	0.00	25.55	0.1	14,982	0.00%
2022/11/16	1.1	25.66	1	25.65	25.70	0	15,010	0.00%
2022/11/15	0	25.65	0	0.00	25.90	0	14,833	0.00%
2022/11/14	0	25.95	0.5	25.90	25.80	-0.5	14,741	0.00%
2022/11/11	2.5	25.50	2.2	25.63	25.90	0.3	14,501	0.00%
2022/11/10	0	25.20	5	25.14	25.15	-5	14,332	-0.03%
2022/11/09	1	25.20	3	25.22	25.30	-2	14,352	-0.01%
2022/11/08	2	25.05	0.5	25.10	25.10	1.5	14,290	0.01%
2022/11/07	3.1	24.80	0.4	24.95	24.95	2.6	14,254	0.02%
2022/11/04	1.1	24.54	13.5	24.59	24.95	-12.4	14,308	-0.09%
2022/11/03	5.1	24.40	6.1	24.52	24.55	-1	14,262	-0.01%
2022/11/02	3	24.75	1	24.70	24.75	2	14,218	0.01%
2022/11/01	4	24.79	0	0.00	24.90	4	14,409	0.03%
2022/10/31	0	0.00	2	24.78	24.75	-2	14,436	-0.01%
2022/10/28	2	24.68	2	24.75	24.55	0	14,652	0.00%
2022/10/27	1	24.60	3	24.78	24.60	-2	14,850	-0.01%
2022/10/26	8	24.90	1	24.80	24.85	7	14,932	0.05%
2022/10/25	2	24.70	3	24.53	24.75	-1	14,979	-0.01%
2022/10/24	1	24.35	8	24.44	24.50	-7	15,161	-0.05%
2022/10/21	0	0.00	6	24.08	24.15	-6	15,163	-0.04%
2022/10/20	181	23.18	22.1	23.73	23.75	158.9	15,189	1.05%	大買/鉅額交易
2022/10/19	0	24.10	12	24.13	23.75	-12	14,930	-0.08%
2022/10/18	3	24.08	2	24.08	24.05	1	14,910	0.01%
2022/10/17	12	24.01	1	24.05	24.00	11	14,972	0.07%
2022/10/14	14.1	24.50	6	24.38	24.45	8.1	14,912	0.05%
2022/10/13	17.1	24.61	1.1	24.49	24.55	16	14,869	0.11%
2022/10/12	1	25.10	3	24.95	25.15	-2	14,573	-0.01%
2022/10/11	1.4	24.97	0	0.00	25.00	1.4	14,633	0.01%
2022/10/07	1.1	25.51	0	0.00	25.50	1.1	14,359	0.01%
2022/10/05	0	25.55	5	25.55	25.45	-5	14,397	-0.03%
2022/10/04	6	25.41	0	0.00	25.55	6	14,411	0.04%
2022/10/03	5.4	25.57	12	25.80	25.65	-6.6	14,232	-0.05%
2022/09/30	0.2	26.15	7	26.30	26.00	-6.9	14,164	-0.05%
2022/09/29	1	26.20	49.9	26.20	26.35	-48.9	14,154	-0.35%
2022/09/28	3	26.55	1	26.40	26.35	2	14,075	0.01%
2022/09/27	8.1	26.25	15.3	26.27	26.60	-7.2	13,907	-0.05%
2022/09/26	0.8	26.42	0.6	26.40	26.25	0.2	13,928	0.00%
2022/09/23	1	26.75	6.7	26.68	26.65	-5.7	14,030	-0.04%
2022/09/22	14.1	26.51	0.5	26.70	26.50	13.6	14,280	0.09%
2022/09/21	2	26.75	3	26.80	26.75	-1	14,397	-0.01%
2022/09/20	1.1	26.56	0	0.00	26.50	1.1	14,439	0.01%
2022/09/19	1	26.85	4	26.89	26.60	-3	14,574	-0.02%
2022/09/16	1	26.95	18.1	26.69	26.90	-17.1	14,830	-0.12%
2022/09/15	1.8	26.42	3.6	26.52	26.45	-1.9	14,670	-0.01%
2022/09/14	25.1	26.50	3	26.50	26.40	22.1	14,859	0.15%
2022/09/13	1.1	26.76	0	0.00	26.75	1.1	15,390	0.01%
2022/09/12	3	26.60	0	0.00	26.80	3	15,786	0.02%
2022/09/08	1.1	26.36	4.1	26.40	26.45	-3	16,168	-0.02%
2022/09/07	10.1	26.28	10.5	26.21	26.20	-0.4	16,563	0.00%
2022/09/06	0.5	26.65	14	26.64	26.60	-13.5	16,710	-0.08%
2022/09/05	24.5	26.50	6	26.48	26.45	18.5	16,861	0.11%
2022/09/02	1.1	26.17	0	0.00	26.15	1.1	17,023	0.01%
2022/09/01	2	26.23	0	0.00	26.30	2	17,117	0.01%
2022/08/30	2	26.30	2	26.25	26.35	0	17,038	0.00%
2022/08/29	3.9	26.33	0	0.00	26.35	3.9	17,074	0.02%
2022/08/26	0	0.00	1.3	26.65	26.65	-1.3	17,112	-0.01%
2022/08/25	5	26.43	0	0.00	26.55	5	17,237	0.03%
2022/08/24	4	26.13	2	26.05	26.25	2	17,596	0.01%
2022/08/23	5.3	26.18	0	0.00	26.15	5.3	18,826	0.03%
2022/08/22	2	26.60	1	26.55	26.60	1	19,109	0.01%
2022/08/19	6.5	26.73	0	0.00	26.80	6.5	19,335	0.03%
2022/08/18	5.4	26.75	0	0.00	26.80	5.4	19,534	0.03%
2022/08/16	4	26.45	0.1	26.55	26.55	3.9	19,947	0.02%
2022/08/15	1	26.70	0	0.00	26.60	1	20,364	0.00%
2022/08/12	2	26.60	0	0.00	26.65	2	20,639	0.01%
2022/08/11	4	26.65	33.8	26.66	26.80	-29.8	20,912	-0.14%
2022/08/10	3	26.30	4.2	26.35	26.30	-1.2	21,162	-0.01%
2022/08/09	0	0.00	1	25.70	25.90	-1	21,187	0.00%
2022/08/08	3.1	25.47	0.5	25.55	25.45	2.6	21,340	0.01%
2022/08/05	3.3	25.61	1	25.70	25.65	2.3	21,289	0.01%
2022/08/04	17.1	25.47	0	0.00	25.55	17.1	21,507	0.08%
2022/08/03	1.1	26.77	49.1	26.85	26.95	-48	21,404	-0.22%
2022/08/02	5.3	26.89	0	0.00	26.95	5.3	21,427	0.02%
2022/08/01	3.1	27.10	4	27.05	27.00	-0.9	21,415	0.00%
2022/07/29	4.1	26.80	6	26.91	27.00	-1.9	21,474	-0.01%
2022/07/28	0.8	26.85	2	26.75	26.75	-1.2	21,233	-0.01%
2022/07/27	1	26.00	1	26.15	26.35	0	21,094	0.00%
2022/07/25	0.4	26.05	19	25.84	26.00	-18.6	20,901	-0.09%
2022/07/22	0.1	25.65	3	25.65	25.75	-3	21,003	-0.01%
2022/07/21	1	25.05	1	25.35	25.50	0	20,972	0.00%
2022/07/20	12.5	25.19	1	25.40	25.00	11.5	21,046	0.05%
2022/07/19	1.4	25.10	1	25.10	25.05	0.4	21,077	0.00%
2022/07/18	0	0.00	1	25.00	25.05	-1	21,225	0.00%
2022/07/15	1.3	24.80	0	0.00	24.70	1.3	21,225	0.01%
2022/07/14	1.2	25.08	1	25.15	25.20	0.2	21,294	0.00%
2022/07/13	6	25.07	19	25.01	25.30	-13	21,346	-0.06%
2022/07/12	8.4	24.62	27.6	24.53	24.50	-19.2	21,402	-0.09%
2022/07/11	0.1	25.57	0	0.00	25.30	0.1	21,405	0.00%
2022/07/08	16.2	25.75	0	0.00	25.50	16.2	21,700	0.07%
2022/07/07	1	25.50	2.4	25.69	25.55	-1.3	21,745	-0.01%
2022/07/06	3.2	25.77	2	25.83	25.60	1.2	21,680	0.01%
2022/07/05	11	25.97	7	26.08	25.95	4	21,855	0.02%
2022/07/04	3	25.75	4	25.99	25.90	-1	21,929	0.00%
2022/07/01	8.5	25.83	4	26.05	25.80	4.5	22,193	0.02%
2022/06/30	3.1	26.22	2	26.25	26.20	1.1	22,426	0.00%
2022/06/29	2.1	26.30	1	26.50	26.35	1.1	22,269	0.00%
2022/06/28	4	26.36	2.2	26.58	26.45	1.8	22,321	0.01%
2022/06/27	2	26.50	0.8	26.50	26.45	1.2	22,337	0.01%
2022/06/24	5	26.32	5.4	26.44	26.40	-0.4	22,154	0.00%
2022/06/23	0.7	26.36	1	26.25	26.25	-0.3	21,934	0.00%
2022/06/22	5	26.29	6	26.30	26.30	-1	21,769	0.00%
2022/06/21	13	26.46	29.1	26.31	26.40	-16.1	21,655	-0.07%
2022/06/20	1.2	26.07	102	26.25	25.80	-100.8	21,249	-0.47%	大賣/
2022/06/17	6.1	25.86	2	25.85	25.85	4.1	20,924	0.02%
2022/06/16	6.1	26.54	18	26.70	26.40	-11.9	20,568	-0.06%
2022/06/15	2.2	26.45	1	26.35	26.40	1.2	20,682	0.01%
2022/06/14	2.1	26.29	4.2	26.31	26.50	-2.1	20,708	-0.01%
2022/06/13	1	26.20	0	0.00	26.20	1	20,681	0.00%
2022/06/10	0.1	26.31	0	0.00	26.20	0.1	20,562	0.00%
2022/06/09	2.1	26.43	0	0.00	26.40	2.1	20,562	0.01%
2022/06/08	3	26.47	0	0.00	26.45	3	20,569	0.01%
2022/06/07	1	26.25	0.5	26.40	26.45	0.5	20,624	0.00%
2022/06/06	0	26.40	0	0.00	26.35	0	20,684	0.00%
2022/06/02	1.5	26.43	2	26.35	26.40	-0.5	20,909	0.00%
2022/06/01	2	26.73	12	27.13	26.50	-10	21,246	-0.05%
2022/05/31	1	26.55	0.1	27.10	27.35	0.9	20,960	0.00%
2022/05/30	0.5	26.75	1	26.90	26.95	-0.5	19,744	0.00%
2022/05/27	8	26.41	0.1	26.45	26.55	8	19,459	0.04%
2022/05/26	3	26.25	3.1	26.35	26.25	-0.1	19,429	0.00%
2022/05/25	12.1	26.20	1	26.40	26.35	11.1	19,678	0.06%
2022/05/24	6	26.38	7.2	26.49	26.50	-1.2	19,804	-0.01%
2022/05/23	3	26.22	4	26.50	26.25	-1	19,567	-0.01%
2022/05/20	1	26.05	5.1	26.11	26.20	-4.1	19,291	-0.02%
2022/05/19	3.1	25.65	1.1	25.75	25.80	2	19,053	0.01%
2022/05/18	3.5	26.26	2	26.43	26.35	1.5	18,812	0.01%
2022/05/17	3	25.57	1	25.70	25.50	2	18,588	0.01%
2022/05/16	3	25.42	5	25.55	25.70	-2	18,547	-0.01%
2022/05/13	7.4	25.60	0.1	25.75	25.60	7.3	18,389	0.04%
2022/05/12	13	25.67	16	25.65	25.50	-3	18,420	-0.02%
2022/05/11	5	26.28	0	0.00	26.35	5	18,171	0.03%
2022/05/10	2	26.25	16.1	25.94	26.35	-14.1	18,077	-0.08%
2022/05/09	10.4	26.18	150	26.18	26.10	-139.6	18,003	-0.78%	大賣/鉅額交易
2022/05/06	5.1	26.74	6	26.93	26.85	-0.9	18,006	0.00%
2022/05/05	2.3	27.36	113.1	27.11	27.10	-110.9	18,118	-0.61%	大賣/鉅額交易
2022/05/04	4	27.43	16	27.41	27.40	-12	18,084	-0.07%
2022/05/03	2	27.53	26.5	27.55	27.50	-24.5	18,343	-0.13%
2022/04/29	0.2	27.70	2.1	27.73	27.80	-1.9	18,470	-0.01%
2022/04/28	4.5	27.42	0.2	27.65	27.60	4.3	18,634	0.02%
2022/04/27	26.4	27.70	6	27.80	27.65	20.4	18,543	0.11%
2022/04/26	4	28.15	12.2	27.92	28.00	-8.2	18,531	-0.04%
2022/04/25	15.2	27.53	4	27.50	27.60	11.2	18,432	0.06%
2022/04/22	11	27.56	0	0.00	27.95	11	18,353	0.06%
2022/04/21	1.3	27.74	0	0.00	27.70	1.3	18,387	0.01%
2022/04/20	0.3	27.77	3	27.80	28.10	-2.7	18,500	-0.01%
2022/04/19	9.8	27.87	0.3	27.95	27.75	9.4	18,465	0.05%
2022/04/18	11.1	27.74	16.4	27.62	27.80	-5.3	18,595	-0.03%
2022/04/15	13.3	28.41	49.4	28.31	28.40	-36.1	18,348	-0.20%
2022/04/14	8.9	28.81	14.3	28.88	28.60	-5.4	18,334	-0.03%
2022/04/13	0	29.50	12	29.44	29.55	-12	18,102	-0.07%
2022/04/12	0.2	29.60	1	29.60	29.60	-0.8	17,969	0.00%
2022/04/11	48.1	29.50	8.1	29.70	29.65	40	17,812	0.22%
2022/04/08	1	29.00	11.1	29.16	29.50	-10.1	17,646	-0.06%
2022/04/07	39.5	29.57	16.2	29.53	29.10	23.3	17,519	0.13%
2022/04/06	9.3	29.16	16.1	29.22	29.75	-6.8	17,130	-0.04%
2022/04/01	2.9	28.35	1.2	28.44	28.50	1.7	16,701	0.01%
2022/03/31	2	28.53	10	28.45	28.45	-8	16,554	-0.05%
2022/03/30	2	27.90	1	27.90	28.00	1	16,221	0.01%
2022/03/29	0.6	27.79	2	27.75	27.65	-1.4	15,994	-0.01%
2022/03/28	1.1	27.56	2	27.60	27.80	-0.9	15,957	-0.01%
2022/03/25	4	27.55	3	27.57	27.75	1	15,883	0.01%
2022/03/24	0	0.00	3.2	27.57	27.60	-3.2	15,791	-0.02%
2022/03/23	4.1	27.39	1.1	27.44	27.50	3	15,821	0.02%
2022/03/22	0	0.00	5	26.95	27.20	-5	15,653	-0.03%
2022/03/21	1	26.90	2	27.00	27.00	-1	15,565	-0.01%
2022/03/18	2	27.10	0.2	26.85	27.00	1.8	15,517	0.01%
2022/03/17	0	0.00	310	26.68	26.55	-310	15,079	-2.06%	大賣/鉅額交易
2022/03/16	1	25.95	3.2	26.02	26.30	-2.2	14,874	-0.01%
2022/03/15	2	25.80	2	25.78	25.90	0	14,711	0.00%
2022/03/14	0	0.00	12.2	25.67	25.95	-12.2	14,695	-0.08%
2022/03/11	7	25.57	0	0.00	25.60	7	14,709	0.05%
2022/03/10	5.6	25.48	1.3	25.36	25.75	4.3	14,721	0.03%
2022/03/09	4.4	25.24	0	0.00	25.10	4.4	14,629	0.03%
2022/03/08	4.1	25.09	58	25.05	25.05	-53.9	14,503	-0.37%
2022/03/07	19.8	25.39	5	25.35	25.50	14.8	14,280	0.10%
2022/03/04	4	25.86	3	25.95	26.00	1	14,549	0.01%
2022/03/03	3	26.15	10	26.20	26.25	-7	14,587	-0.05%
2022/03/02	6.1	26.03	14	26.05	26.25	-7.9	14,666	-0.05%
2022/03/01	8.1	25.57	19.2	26.05	26.10	-11.1	14,606	-0.08%
2022/02/25	13	25.53	1	25.60	25.70	12	14,418	0.08%
2022/02/24	9.3	25.86	4	25.88	25.85	5.3	13,978	0.04%
2022/02/23	4	26.16	0	0.00	26.25	4	13,716	0.03%
2022/02/22	10.2	26.01	14.1	26.07	26.20	-4	13,725	-0.03%
2022/02/21	2.1	26.23	0	0.00	26.35	2.1	13,701	0.02%
2022/02/18	15	26.37	7	26.36	26.35	8	13,812	0.06%
2022/02/17	1	26.60	3	26.58	26.60	-2	13,849	-0.01%
2022/02/16	1.5	26.41	5.5	26.38	26.35	-4	13,860	-0.03%
2022/02/15	36.1	26.30	40	26.30	26.20	-3.9	13,890	-0.03%
2022/02/14	4.2	26.11	11	26.16	26.40	-6.8	13,880	-0.05%
2022/02/11	10	26.50	5.4	26.41	26.55	4.6	13,718	0.03%
2022/02/10	1	26.40	65	26.41	26.60	-64	13,790	-0.46%
2022/02/09	2	26.33	3.5	26.46	26.55	-1.5	13,764	-0.01%
2022/02/08	0.1	26.20	2	26.18	26.20	-1.9	13,636	-0.01%
2022/02/07	61.2	25.57	0	0.00	25.75	61.2	13,397	0.46%
2022/01/26	6.5	25.10	8	25.09	25.15	-1.5	13,050	-0.01%
2022/01/25	24	24.76	2.1	24.88	25.10	22	13,017	0.17%
2022/01/24	6.1	24.89	5.6	24.87	25.15	0.5	12,765	0.00%
2022/01/21	15.1	25.13	11	25.10	25.20	4.1	12,770	0.03%
2022/01/20	0.1	25.30	25	25.29	25.50	-24.9	12,567	-0.20%
2022/01/19	1	25.30	2	25.30	25.35	-1	12,445	-0.01%
2022/01/18	9	25.22	0	0.00	25.35	9	12,468	0.07%
2022/01/17	0	0.00	3	25.32	25.35	-3	12,371	-0.02%
2022/01/14	3	25.50	16	25.53	25.50	-13	12,245	-0.11%
2022/01/13	11.6	25.62	11	25.60	25.80	0.6	12,173	0.00%
2022/01/12	3	25.43	4	25.46	25.55	-1	11,969	-0.01%
2022/01/11	1	25.29	20	25.28	25.45	-19	11,936	-0.16%
2022/01/10	1	24.85	11.2	24.99	25.10	-10.1	11,772	-0.09%
2022/01/07	4	24.98	1	25.00	25.00	3	11,806	0.03%
2022/01/06	0	24.70	1.1	24.70	24.80	-1	11,623	-0.01%
2022/01/05	1	24.50	2	24.60	24.65	-1	11,484	-0.01%
2022/01/04	0	0.00	7	24.48	24.50	-7	11,607	-0.06%
2022/01/03	16.1	24.56	2	24.65	24.40	14.1	11,606	0.12%
2021/12/30	7	24.51	38	24.51	24.50	-31	11,545	-0.27%
2021/12/29	2	24.50	10.1	24.49	24.55	-8.1	11,615	-0.07%
2021/12/28	2	24.35	1	24.35	24.35	1	11,614	0.01%
2021/12/27	1	24.20	5.5	24.24	24.25	-4.5	11,573	-0.04%
2021/12/23	0.4	24.10	2.5	24.12	24.15	-2.1	11,908	-0.02%
2021/12/22	2	24.05	1	24.10	24.10	1	12,045	0.01%
2021/12/21	3.5	24.05	0	0.00	24.10	3.5	12,066	0.03%
2021/12/20	5.2	23.91	26.1	23.87	23.95	-20.9	12,072	-0.17%
2021/12/17	0	0.00	4	24.10	24.15	-4	12,008	-0.03%
2021/12/16	9	23.89	0.2	23.95	23.95	8.8	11,898	0.07%
2021/12/15	2	23.85	2	23.93	23.90	0	12,243	0.00%
2021/12/14	2	23.88	3	23.88	23.90	-1	12,569	-0.01%
2021/12/13	9	24.11	2	24.13	24.10	7	12,520	0.06%
2021/12/10	2	24.13	25.1	24.07	24.10	-23.1	12,483	-0.18%
2021/12/09	1	23.95	3	23.98	24.00	-2	12,461	-0.02%
2021/12/08	5.6	23.91	1	24.00	24.00	4.6	12,429	0.04%
2021/12/07	4	23.81	8.8	23.94	24.00	-4.8	12,364	-0.04%
2021/12/06	7	23.72	2.5	23.81	23.80	4.5	12,355	0.04%
2021/12/03	16	23.66	8	23.75	23.75	8	12,455	0.06%
2021/12/02	0	0.00	4	23.60	23.70	-4	12,452	-0.03%
2021/12/01	4	23.41	10	23.42	23.60	-6	12,410	-0.05%
2021/11/30	17	23.23	1	23.30	23.10	16	12,353	0.13%
2021/11/29	6	23.18	4	23.34	23.30	2	11,718	0.02%
2021/11/26	15	23.51	0	0.00	23.50	15	11,677	0.13%
2021/11/25	0.1	23.75	3	23.73	23.80	-3	11,846	-0.02%
2021/11/24	4	23.70	0	0.00	23.70	4	11,964	0.03%
2021/11/23	2	23.55	2.1	23.60	23.60	-0.1	12,109	0.00%
2021/11/22	3	23.70	5.2	23.69	23.70	-2.1	12,531	-0.02%
2021/11/19	5	23.75	0	23.90	23.75	5	12,989	0.04%
2021/11/18	9.1	23.90	1.1	23.95	24.00	8	13,360	0.06%
2021/11/17	11	23.60	12	23.68	23.85	-1	13,323	-0.01%
2021/11/16	1	23.40	2	23.55	23.60	-1	13,402	-0.01%
2021/11/12	3	23.22	3	23.25	23.40	0	13,464	0.00%
2021/11/11	0	0.00	7	23.10	23.15	-7	13,651	-0.05%
2021/11/10	0.3	23.05	46.2	23.04	23.10	-46	13,777	-0.33%
2021/11/09	1	22.90	16	23.03	23.05	-15	13,822	-0.11%
2021/11/08	1	23.00	6	22.99	23.00	-5	13,749	-0.04%
2021/11/05	1	22.90	6.1	22.95	23.00	-5.1	13,791	-0.04%
2021/11/04	4	22.86	10.1	22.90	22.95	-6.1	13,743	-0.04%
2021/11/03	2	22.90	0.4	22.95	22.95	1.6	13,836	0.01%
2021/11/02	1	22.80	2	22.90	22.95	-1	13,927	-0.01%
2021/11/01	1.4	22.90	11	22.85	22.85	-9.6	13,985	-0.07%
2021/10/29	8.7	22.94	5	22.75	22.90	3.7	13,998	0.03%
2021/10/28	0.7	22.90	0	0.00	22.90	0.7	13,916	0.01%
2021/10/27	0	22.90	21.4	22.90	22.90	-21.4	13,939	-0.15%
2021/10/26	2	22.88	7	22.77	22.90	-5	14,081	-0.04%
2021/10/25	1	22.75	4	22.80	22.80	-3	13,961	-0.02%
2021/10/22	9.1	22.78	4	22.75	22.80	5.1	14,068	0.04%
2021/10/21	0.9	22.80	5	22.80	22.80	-4.1	14,115	-0.03%
2021/10/20	7.1	22.69	0	0.00	22.80	7.1	14,108	0.05%
2021/10/19	6	22.73	11.1	22.75	22.80	-5.1	14,230	-0.04%
2021/10/18	0	0.00	1.1	22.70	22.70	-1.1	14,205	-0.01%
2021/10/15	1	22.55	6.1	22.52	22.60	-5.1	14,220	-0.04%
2021/10/14	0.9	22.50	0	0.00	22.40	0.9	14,164	0.01%
2021/10/13	2	22.45	5	22.45	22.45	-3	14,276	-0.02%
2021/10/12	9.1	22.33	10.1	22.25	22.50	-1	14,367	-0.01%
2021/10/07	1	22.50	0.4	22.50	22.55	0.6	14,274	0.00%
2021/10/06	2.8	22.33	1	22.35	22.40	1.8	14,279	0.01%
2021/10/05	2.9	22.38	15	22.43	22.35	-12.1	14,240	-0.08%
2021/10/01	20.2	22.32	0	0.00	22.40	20.2	14,208	0.14%
2021/09/29	5	22.40	0	0.00	22.55	5	13,960	0.04%
2021/09/28	11	22.54	7.2	22.49	22.55	3.8	13,853	0.03%
2021/09/27	0	0.00	0	22.70	22.60	0	13,842	0.00%
2021/09/24	4	22.60	3	22.62	22.60	1	13,838	0.01%
2021/09/23	0	0.00	0.4	22.55	22.50	-0.4	13,891	0.00%
2021/09/22	37.6	22.24	1	22.20	22.25	36.6	13,936	0.26%
2021/09/17	7	22.53	0	0.00	22.50	7	13,614	0.05%
2021/09/16	6	22.67	3	22.70	22.75	3	13,269	0.02%
2021/09/15	0	0.00	0	22.65	22.65	0	13,272	0.00%
2021/09/14	0	0.00	1.8	22.68	22.70	-1.8	13,385	-0.01%
2021/09/13	2	22.40	0	0.00	22.60	2	13,394	0.01%
2021/09/10	0.1	22.50	0	0.00	22.50	0.1	13,508	0.00%
2021/09/09	2	22.38	12	22.49	22.35	-10	13,836	-0.07%
2021/09/08	14.7	22.40	0	0.00	22.55	14.7	13,836	0.11%
2021/09/07	3.1	22.50	0.1	22.60	22.55	3	13,793	0.02%
2021/09/06	2.1	22.68	0	0.00	22.65	2.1	13,824	0.02%
2021/09/03	5	22.65	0	0.00	22.80	5	13,838	0.04%
2021/09/02	3.1	22.57	20	22.65	22.60	-16.9	13,843	-0.12%
2021/09/01	1.2	22.76	2	22.80	22.85	-0.9	13,752	-0.01%
2021/08/31	9	22.60	5	22.90	22.90	4	13,706	0.03%
2021/08/30	5	22.61	1	22.65	22.80	4	13,469	0.03%
2021/08/27	7	22.38	365.4	22.23	22.45	-358.4	13,317	-2.69%	大賣/鉅額交易
2021/08/26	30.9	21.98	21	22.00	22.10	9.9	13,130	0.08%
2021/08/25	26	23.05	37.7	23.08	23.05	-11.7	12,765	-0.09%
2021/08/24	11	23.06	4	23.09	23.10	7	12,247	0.06%
2021/08/23	4	23.03	16.7	23.04	23.05	-12.7	11,894	-0.11%
2021/08/20	7	23.04	100.2	23.00	23.00	-93.2	11,824	-0.79%
2021/08/19	1	23.00	6	23.05	23.00	-5	12,066	-0.04%
2021/08/18	1	23.15	5	23.10	23.15	-4	11,913	-0.03%
2021/08/17	0	0.00	25	23.10	23.15	-25	11,877	-0.21%
2021/08/16	2	22.98	1.5	23.00	23.00	0.5	11,648	0.00%
2021/08/13	1	23.10	5	23.00	23.10	-4	11,574	-0.03%
2021/08/12	1	23.10	2	23.05	23.10	-1	11,601	-0.01%
2021/08/11	2	23.05	4	23.05	23.10	-2	11,655	-0.02%
2021/08/10	20	23.00	0	0.00	23.00	20	11,701	0.17%
2021/08/06	1.2	23.00	5.2	23.00	23.00	-4	12,215	-0.03%
2021/08/05	0.1	22.96	10.3	23.02	23.10	-10.2	12,567	-0.08%
2021/08/04	0	0.00	1	22.95	23.00	-1	13,387	-0.01%
2021/08/03	0.1	22.90	1	22.95	23.00	-0.9	13,574	-0.01%
2021/08/02	3.1	22.82	2	22.85	22.95	1.1	13,711	0.01%
2021/07/30	2	22.80	4	22.85	22.75	-2	13,755	-0.01%
2021/07/29	2	22.80	0	0.00	22.90	2	13,733	0.01%
2021/07/28	15.7	22.75	2.6	22.72	22.80	13.1	13,804	0.09%
2021/07/26	10	22.85	0	0.00	22.85	10	14,583	0.07%
2021/07/23	0	0.00	0.1	22.95	23.00	-0.1	14,578	0.00%
2021/07/22	0	0.00	25.7	22.90	22.95	-25.7	14,534	-0.18%
2021/07/21	0.2	22.75	13	22.80	22.85	-12.8	14,517	-0.09%
2021/07/20	2	22.80	0	0.00	22.75	2	14,656	0.01%
2021/07/19	10	22.80	17.4	22.90	23.00	-7.4	14,673	-0.05%
2021/07/16	1	22.85	6.1	22.94	22.95	-5.1	14,780	-0.03%
2021/07/15	1.1	22.85	0	0.00	22.85	1.1	14,887	0.01%
2021/07/14	0	0.00	5	22.84	22.90	-5	14,975	-0.03%
2021/07/13	0	0.00	1.2	22.79	22.80	-1.2	15,143	-0.01%
2021/07/12	1	22.75	4	22.80	22.70	-3	15,188	-0.02%
2021/07/09	2	22.60	0.1	22.60	22.65	1.9	15,270	0.01%
2021/07/08	0	0.00	1	22.60	22.55	-1	15,284	-0.01%
2021/07/07	7	22.44	0	0.00	22.50	7	15,334	0.05%
2021/07/06	4.1	22.58	3.3	22.55	22.60	0.9	15,402	0.01%
2021/07/05	2.1	22.50	0	0.00	22.60	2.1	15,468	0.01%
2021/07/02	2	22.48	6	22.50	22.45	-4	15,504	-0.03%
2021/07/01	6.1	22.58	0	0.00	22.50	6.1	15,588	0.04%
2021/06/30	5.8	22.62	6	22.66	22.70	-0.2	15,659	0.00%
2021/06/29	6.3	22.55	1	22.55	22.55	5.3	15,697	0.03%
2021/06/28	1	22.60	5	22.60	22.60	-4	15,821	-0.03%
2021/06/25	0	0.00	17.8	22.45	22.45	-17.8	15,888	-0.11%
2021/06/24	0	22.35	0	0.00	22.35	0	16,016	0.00%
2021/06/23	11	22.40	13.8	22.43	22.40	-2.8	16,136	-0.02%
2021/06/22	6.2	22.29	0	0.00	22.25	6.2	16,061	0.04%
2021/06/21	16.2	22.09	18.3	22.06	22.35	-2.1	16,091	-0.01%
2021/06/18	7.1	22.14	0	0.00	22.10	7.1	16,007	0.04%
2021/06/17	5.1	22.30	0	0.00	22.30	5.1	15,716	0.03%
2021/06/15	1	22.30	0	0.00	22.30	1	16,149	0.01%
2021/06/11	1.6	22.11	2	22.10	22.20	-0.4	16,403	0.00%
2021/06/10	9	22.10	0	0.00	22.10	9	16,643	0.05%
2021/06/09	4.2	22.10	2	22.05	22.10	2.2	16,750	0.01%
2021/06/08	1	22.10	1	22.20	22.15	0	16,868	0.00%
2021/06/07	3.1	22.10	11	22.10	22.10	-8	17,111	-0.05%
2021/06/04	0.1	22.15	2.6	22.19	22.25	-2.6	17,260	-0.02%
2021/06/03	10	22.20	7	22.30	22.25	3	17,736	0.02%
2021/06/02	0	0.00	2	22.30	22.30	-2	17,919	-0.01%
2021/06/01	3	22.08	5	22.14	22.20	-2	17,974	-0.01%
2021/05/31	0	22.00	17	22.02	22.00	-17	18,220	-0.09%
2021/05/27	2	21.55	1	21.70	21.70	1	18,689	0.01%
2021/05/26	11	21.84	10.2	21.80	21.80	0.8	18,767	0.00%
2021/05/25	0	0.00	1	21.65	21.75	-1	18,950	-0.01%
2021/05/24	14	21.52	2	21.55	21.50	12	18,997	0.06%
2021/05/21	2	21.60	1.1	21.65	21.65	0.9	19,245	0.00%
2021/05/20	106.1	21.50	0.1	21.60	21.55	106	19,338	0.55%	大買/鉅額交易
2021/05/19	19.1	21.70	1.7	21.62	21.65	17.4	19,349	0.09%
2021/05/18	5	21.40	7	21.44	21.65	-2	19,349	-0.01%
2021/05/17	22.1	21.13	25	21.24	21.10	-2.9	19,591	-0.01%
2021/05/14	6	21.55	27.4	21.62	21.70	-21.4	19,253	-0.11%
2021/05/13	21.1	21.48	34.4	21.48	21.45	-13.4	19,039	-0.07%
2021/05/12	29.7	21.59	31	21.99	21.50	-1.3	18,657	-0.01%
2021/05/11	24.2	22.46	11	22.46	22.40	13.2	17,762	0.07%
2021/05/10	10.1	22.75	37.7	22.68	22.80	-27.7	17,585	-0.16%
2021/05/07	0	0.00	11	22.40	22.50	-11	17,731	-0.06%
2021/05/06	12	22.31	5	22.35	22.35	7	17,811	0.04%
2021/05/05	1.2	22.21	1	22.20	22.20	0.2	17,760	0.00%
2021/05/04	14.1	22.18	27	22.20	22.25	-12.9	17,799	-0.07%
2021/05/03	25.6	22.37	8.1	22.31	22.40	17.5	17,488	0.10%
2021/04/29	7.9	22.91	27.3	22.98	22.90	-19.5	17,233	-0.11%
2021/04/28	0.1	22.95	9.1	23.00	23.00	-9	17,252	-0.05%
2021/04/27	5	22.95	11	22.90	22.95	-6	17,516	-0.03%
2021/04/26	3	22.80	59	22.86	23.00	-56	17,539	-0.32%
2021/04/23	1.1	22.71	5	22.75	22.75	-3.9	17,481	-0.02%
2021/04/22	14.3	22.90	16.6	22.91	22.90	-2.3	17,542	-0.01%
2021/04/21	7	22.94	3	22.92	22.90	4	17,411	0.02%
2021/04/20	2.5	22.85	22.2	22.99	22.90	-19.7	17,307	-0.11%
2021/04/19	4.1	22.91	14	22.91	23.00	-10	17,248	-0.06%
2021/04/16	4	22.56	27	22.53	22.70	-23	17,151	-0.13%
2021/04/15	11	22.31	8.2	22.45	22.50	2.8	17,364	0.02%
2021/04/14	53	22.21	6	22.20	22.25	47	17,322	0.27%
2021/04/13	2	22.30	15.1	22.22	22.25	-13.1	17,373	-0.08%
2021/04/12	13.1	22.12	5.3	22.12	22.15	7.8	17,373	0.04%
2021/04/09	3.2	22.07	45	22.07	22.10	-41.9	17,436	-0.24%
2021/04/08	3.1	22.12	12	22.15	22.10	-8.9	17,463	-0.05%
2021/04/07	2	22.13	1.2	22.20	22.20	0.8	17,684	0.00%
2021/04/06	29	22.05	4.9	22.11	22.10	24.1	17,678	0.14%
2021/04/01	11	22.11	2.1	22.15	22.05	8.9	17,607	0.05%
2021/03/31	11	22.20	8.1	22.23	22.20	2.9	17,499	0.02%
2021/03/30	6	22.14	9	22.18	22.25	-3	17,349	-0.02%
2021/03/29	3	22.15	218.1	22.18	22.20	-215.1	17,225	-1.25%	大賣/鉅額交易
2021/03/26	22	22.07	5.1	22.05	22.05	16.9	17,110	0.10%
2021/03/25	1	22.00	11	22.00	22.05	-10	16,997	-0.06%
2021/03/24	15	21.81	11	21.89	21.90	4	17,042	0.02%
2021/03/23	6	21.84	0	0.00	21.85	6	17,006	0.04%
2021/03/22	1	21.55	4	21.80	21.85	-3	17,098	-0.02%
2021/03/19	9	21.72	19.1	21.76	21.50	-10.1	17,165	-0.06%
2021/03/18	4.6	21.94	1.1	21.95	21.95	3.5	16,788	0.02%
2021/03/17	24	21.93	1.4	21.95	21.90	22.6	16,831	0.13%
2021/03/16	3	22.08	9.5	22.09	22.15	-6.5	16,770	-0.04%
2021/03/15	5	21.90	9.8	21.88	21.95	-4.8	17,043	-0.03%
2021/03/12	2	21.48	9	21.57	21.75	-7	17,330	-0.04%
2021/03/11	1.1	21.75	6	21.66	21.60	-4.9	17,493	-0.03%
2021/03/10	6	21.51	23	21.58	21.60	-17	17,361	-0.10%
2021/03/09	2	21.50	6	21.48	21.50	-4	17,252	-0.02%
2021/03/08	5	21.14	3	21.20	21.10	2	16,883	0.01%
2021/03/05	8.1	21.03	0	0.00	21.10	8.1	16,766	0.05%
2021/03/04	7	21.10	2	21.15	21.05	5	17,400	0.03%
2021/03/03	0	0.00	12	21.26	21.25	-12	17,280	-0.07%
2021/03/02	21.1	21.31	5.1	21.32	21.15	16	17,097	0.09%
2021/02/26	15.2	21.01	30	21.04	20.85	-14.8	16,741	-0.09%
2021/02/25	7.5	21.28	20.2	21.27	21.35	-12.8	16,235	-0.08%
2021/02/24	4	21.19	1.1	21.25	21.10	2.9	16,143	0.02%
2021/02/23	12	20.98	6.4	21.02	21.10	5.6	16,111	0.03%
2021/02/22	32.4	20.92	0	0.00	20.80	32.4	15,976	0.20%
2021/02/19	8.1	20.79	0	20.95	20.90	8.1	16,074	0.05%
2021/02/18	2	20.85	6	20.87	20.85	-4	16,145	-0.02%
2021/02/17	43	20.71	20.1	20.70	20.80	23	16,250	0.14%
2021/02/05	9.1	20.51	3	20.50	20.60	6.1	15,959	0.04%
2021/02/04	3	20.47	0	0.00	20.40	3	16,049	0.02%
2021/02/03	8.1	20.40	1.1	20.46	20.40	7	16,418	0.04%
2021/02/02	1	20.30	2	20.45	20.40	-1	16,717	-0.01%
2021/02/01	13.1	20.38	1	20.50	20.30	12.1	16,805	0.07%
2021/01/29	19.6	20.25	1	20.20	20.20	18.6	16,838	0.11%
2021/01/28	8.2	20.33	7	20.35	20.35	1.2	16,605	0.01%
2021/01/27	17.1	20.47	1	20.55	20.40	16.1	16,491	0.10%
2021/01/26	14	20.51	70	20.45	20.45	-56	16,490	-0.34%
2021/01/25	1.1	20.65	7	20.66	20.70	-5.9	16,461	-0.04%
2021/01/22	14	20.44	2	20.45	20.40	12	16,638	0.07%
2021/01/21	25.9	20.57	6.1	20.63	20.50	19.8	16,522	0.12%
2021/01/20	37.4	20.68	3.5	20.70	20.50	34	16,491	0.21%
2021/01/19	7	20.90	2	20.96	20.90	5	16,147	0.03%
2021/01/18	13.1	20.88	51.3	20.90	20.95	-38.2	16,144	-0.24%
2021/01/15	15	21.13	71	21.24	21.05	-56	16,036	-0.35%
2021/01/14	1.2	21.26	6.5	21.26	21.30	-5.3	16,029	-0.03%
2021/01/13	7.4	21.29	3	21.30	21.25	4.4	16,070	0.03%
2021/01/12	7	21.29	3	21.30	21.30	4	16,086	0.02%
2021/01/11	26	21.38	48.6	21.42	21.50	-22.6	16,130	-0.14%
2021/01/08	4	21.33	7.3	21.29	21.50	-3.3	16,091	-0.02%
2021/01/07	1.8	21.20	2	21.20	21.25	-0.2	15,881	0.00%
2021/01/06	4.2	21.07	10	21.13	21.00	-5.8	15,806	-0.04%
2021/01/05	53.1	21.10	18	21.21	21.25	35.1	15,685	0.22%
2021/01/04	16	21.15	53	21.16	21.10	-37	15,707	-0.24%
2020/12/31	2	21.35	7	21.30	21.35	-5	15,600	-0.03%
2020/12/30	28	21.11	30	21.15	21.35	-2	15,531	-0.01%
2020/12/29	52.9	20.80	20.5	20.88	20.90	32.4	15,347	0.21%
2020/12/28	16.1	20.78	18	20.77	20.80	-2	15,271	-0.01%
2020/12/25	32	20.75	12	20.79	20.80	20	15,315	0.13%
2020/12/24	28.8	20.71	2.5	20.71	20.70	26.2	15,388	0.17%
2020/12/23	1	20.65	13	20.74	20.70	-12	15,549	-0.08%
2020/12/22	2	20.75	0	0.00	20.70	2	15,733	0.01%
2020/12/21	14	20.74	15.8	20.80	20.80	-1.8	16,113	-0.01%
2020/12/18	3	20.70	7	20.69	20.75	-4	16,333	-0.02%
2020/12/17	41	20.73	10	20.70	20.70	31	16,399	0.19%
2020/12/16	16	20.69	3	20.77	20.75	13	16,431	0.08%
2020/12/15	91.9	20.58	4	20.56	20.60	87.9	16,446	0.53%
2020/12/14	15	20.73	0	0.00	20.65	15	16,425	0.09%
2020/12/11	33.2	20.78	4.1	20.81	20.85	29.1	16,384	0.18%
2020/12/10	71.2	20.56	187.6	20.55	20.60	-116.4	16,209	-0.72%	大賣/鉅額交易
2020/12/09	40.8	20.50	34.7	20.52	20.60	6.1	15,936	0.04%
2020/12/08	160.5	20.82	43.4	20.88	20.85	117.1	15,427	0.76%	大買/鉅額交易
2020/12/07	16	21.22	13.6	21.22	21.30	2.4	15,022	0.02%
2020/12/04	48	21.30	8.2	21.34	21.35	39.9	14,919	0.27%
2020/12/03	6	21.20	3	21.20	21.25	3	14,870	0.02%
2020/12/02	25	21.21	0	0.00	21.35	25	14,919	0.17%
2020/12/01	5.2	21.26	3	21.32	21.40	2.2	15,101	0.01%
2020/11/30	21	21.24	0	0.00	21.30	21	15,230	0.14%
2020/11/27	57	21.35	52	21.40	21.40	5	14,897	0.03%
2020/11/26	11.1	21.36	1	21.40	21.50	10.1	14,990	0.07%
2020/11/25	7	21.49	16	21.50	21.50	-9	15,331	-0.06%
2020/11/24	9	21.49	13	21.49	21.50	-4	15,346	-0.03%
2020/11/23	10	21.55	3	21.60	21.60	7	15,409	0.05%
2020/11/20	6	21.56	0	21.65	21.60	6	15,382	0.04%
2020/11/19	6.6	21.67	11	21.70	21.70	-4.4	15,365	-0.03%
2020/11/18	8	21.74	4	21.75	21.80	4	15,276	0.03%
2020/11/17	11	21.56	24	21.65	21.65	-13	15,116	-0.09%
2020/11/16	12	21.53	31.2	21.56	21.65	-19.2	15,413	-0.12%
2020/11/13	12	21.33	4	21.30	21.50	8	15,386	0.05%
2020/11/12	30.6	21.40	19	21.50	21.40	11.6	15,490	0.07%
2020/11/11	86	21.61	17.1	21.66	21.75	68.9	15,461	0.45%
2020/11/10	6	21.38	38.1	21.36	21.45	-32.1	15,358	-0.21%
2020/11/09	10.3	20.94	16	21.00	21.05	-5.7	15,268	-0.04%
2020/11/06	16	20.78	13	20.83	20.90	3	15,375	0.02%
2020/11/05	4	20.68	27	20.71	20.80	-23	15,553	-0.15%
2020/11/04	5	20.55	0.1	20.60	20.50	4.9	15,732	0.03%
2020/11/03	13	20.57	1.8	20.60	20.60	11.2	17,096	0.07%
2020/11/02	0.1	20.20	1	20.25	20.45	-0.9	17,755	-0.01%
2020/10/30	30	20.10	0	0.00	20.05	30	18,137	0.17%
2020/10/29	24.2	20.17	0	0.00	20.15	24.2	18,163	0.13%
2020/10/28	4.1	20.21	0.8	20.35	20.30	3.3	18,424	0.02%
2020/10/27	3	20.25	0.7	20.45	20.40	2.3	18,600	0.01%
2020/10/26	12.1	20.31	100	20.40	20.40	-87.9	19,031	-0.46%
2020/10/23	4	20.24	1	20.25	20.30	3	19,443	0.02%
2020/10/22	3	20.20	0	0.00	20.40	3	19,734	0.02%
2020/10/21	14	20.20	0	0.00	20.20	14	19,868	0.07%
2020/10/20	14	20.26	1	20.25	20.25	13	19,924	0.07%
2020/10/19	43	20.32	2	20.35	20.35	41	19,994	0.21%
2020/10/16	25	20.37	0	0.00	20.30	25	20,192	0.12%
2020/10/15	24	20.44	0	0.00	20.45	24	20,375	0.12%
2020/10/14	0	0.00	0.2	20.70	20.60	-0.2	20,450	0.00%
2020/10/13	23	20.58	15	20.60	20.65	8	20,613	0.04%
2020/10/12	16	20.72	20	20.75	20.75	-4	20,746	-0.02%
2020/10/08	8	20.73	9	20.75	20.80	-1	20,795	0.00%
2020/10/06	7	20.77	9	20.83	20.85	-2	21,024	-0.01%
2020/10/05	8	20.58	0	0.00	20.65	8	21,185	0.04%
2020/09/30	22.4	20.60	0	0.00	20.55	22.4	21,281	0.11%
2020/09/29	7	20.62	0	0.00	20.60	7	21,381	0.03%
2020/09/28	14.4	20.49	3	20.50	20.60	11.4	21,493	0.05%
2020/09/25	14	20.19	4	20.09	20.15	10	21,576	0.05%
2020/09/24	124	19.92	23.2	19.97	19.90	100.9	21,593	0.47%	大買/
2020/09/23	112.3	20.22	2.2	20.21	20.20	110.1	21,306	0.52%	大買/鉅額交易
2020/09/22	51.2	20.49	0	0.00	20.45	51.2	21,229	0.24%
2020/09/21	24	20.79	0	0.00	20.70	24	21,153	0.11%
2020/09/18	15	20.83	0.1	21.00	20.90	14.9	21,191	0.07%
2020/09/17	18	20.92	4	20.86	20.85	14	21,134	0.07%
2020/09/16	5.6	21.01	5	21.00	21.05	0.6	21,189	0.00%
2020/09/15	3	20.92	12	21.00	21.00	-9	21,158	-0.04%
2020/09/14	5	20.81	0	0.00	20.90	5	21,452	0.02%
2020/09/11	12	20.77	2	20.85	20.90	10	21,704	0.05%
2020/09/10	11	20.81	20	20.88	20.90	-9	21,867	-0.04%
2020/09/09	10	20.72	4	20.78	20.90	6	22,015	0.03%
2020/09/08	17	20.84	1.1	20.91	20.95	15.9	22,113	0.07%
2020/09/07	9	20.83	10	20.85	20.85	-1	22,380	0.00%
2020/09/04	52	20.73	9	20.81	20.70	43	22,636	0.19%
2020/09/03	20	20.88	0	0.00	20.90	20	22,626	0.09%
2020/09/02	61.6	20.96	15	20.91	20.95	46.6	22,613	0.21%
2020/09/01	14.3	21.18	2	21.10	21.15	12.3	22,376	0.05%
2020/08/31	12	21.31	2	21.45	21.25	10	22,326	0.04%
2020/08/28	4	21.30	17.2	21.36	21.40	-13.2	22,284	-0.06%
2020/08/27	12	21.30	0	0.00	21.25	12	22,554	0.05%
2020/08/26	7.7	21.37	16	21.35	21.40	-8.3	22,568	-0.04%
2020/08/25	3	21.40	2	21.40	21.40	1	22,686	0.00%
2020/08/24	29	21.39	0	0.00	21.35	29	23,389	0.12%
2020/08/21	8.3	21.49	5	21.50	21.55	3.3	23,510	0.01%
2020/08/20	76	21.44	14	21.46	21.35	62	23,586	0.26%
2020/08/19	20	21.88	5	21.85	21.80	15	23,248	0.06%
2020/08/18	10	21.73	0	0.00	21.85	10	23,146	0.04%
2020/08/17	14	21.62	0	0.00	21.85	14	23,119	0.06%
2020/08/14	17	21.70	0	0.00	21.65	17	23,106	0.07%
2020/08/13	10	21.83	1	21.85	21.85	9	22,898	0.04%
2020/08/12	20.3	21.79	2	21.75	21.80	18.3	22,848	0.08%
2020/08/11	19	21.95	12	21.95	21.90	7	22,657	0.03%
2020/08/10	50	22.05	1	22.05	22.05	49	22,512	0.22%
2020/08/07	69.3	22.06	3	22.08	22.05	66.3	22,375	0.30%
2020/08/06	98	23.85	33	23.80	23.90	65	21,100	0.31%
2020/08/05	11	23.70	8.2	23.65	23.70	2.8	20,604	0.01%
2020/08/04	2	23.45	2	23.43	23.45	0	20,273	0.00%
2020/08/03	83	23.48	7	23.59	23.35	76	20,124	0.38%
2020/07/31	16	23.63	105	23.70	23.60	-89	19,865	-0.45%	大賣/
2020/07/30	8	23.72	6	23.73	23.80	2	19,824	0.01%
2020/07/29	28	23.60	42	23.60	23.55	-14	19,509	-0.07%
2020/07/28	2	23.03	12	23.12	23.15	-10	19,384	-0.05%
2020/07/27	27	23.09	2	23.00	23.00	25	19,502	0.13%
2020/07/24	26	23.30	4	23.30	23.25	22	19,610	0.11%
2020/07/23	2.6	23.42	4	23.48	23.40	-1.4	19,689	-0.01%
2020/07/22	6	23.31	77	23.44	23.50	-71	19,983	-0.36%
2020/07/21	0	0.00	9	23.26	23.20	-9	20,274	-0.04%
2020/07/20	3	23.08	0	0.00	23.10	3	20,291	0.01%
2020/07/17	5	23.10	13	23.17	23.10	-8	20,389	-0.04%
2020/07/15	3	23.05	10	23.08	23.10	-7	20,460	-0.03%
2020/07/14	13	22.99	11	23.01	22.95	2	20,634	0.01%
2020/07/13	14	22.97	3	22.98	23.00	11	20,771	0.05%
2020/07/10	9	22.93	10.1	22.95	23.00	-1.1	20,880	-0.01%
2020/07/09	6	23.16	1	23.15	23.10	5	20,974	0.02%
2020/07/08	33	23.15	7.1	23.20	23.15	26	21,036	0.12%
2020/07/07	4	23.24	11	23.25	23.20	-7	21,085	-0.03%
2020/07/06	44	23.21	15	23.20	23.25	29	21,036	0.14%
2020/07/03	3	22.97	76	22.95	22.95	-73	20,969	-0.35%
2020/07/02	1	22.80	25	22.86	22.90	-24	21,013	-0.11%
2020/07/01	79	22.76	0	0.00	22.75	79	21,091	0.37%
2020/06/30	19	22.67	56	22.80	22.65	-37	21,044	-0.18%
2020/06/29	12	22.56	0	0.00	22.65	12	21,241	0.06%
2020/06/24	59	22.70	58	22.85	22.70	1	21,403	0.00%
2020/06/23	732	22.63	0	0.00	22.75	732	21,747	3.37%	大買/鉅額交易
2020/06/22	1	22.50	4	22.60	22.65	-3	21,869	-0.01%
2020/06/19	20	22.52	0	22.65	22.50	20	22,331	0.09%
2020/06/18	59	22.60	0	0.00	22.60	59	22,537	0.26%
2020/06/17	6	22.73	25	22.70	22.80	-19	22,695	-0.08%
2020/06/16	2	22.85	19	22.94	22.75	-17	23,541	-0.07%
2020/06/15	11	22.70	11	22.74	22.60	0	24,996	0.00%
2020/06/12	16	22.51	2	22.45	22.85	14	25,738	0.05%
2020/06/11	8	23.05	0	0.00	23.00	8	26,333	0.03%
2020/06/10	2	23.35	69.7	23.33	23.50	-67.7	26,541	-0.25%
2020/06/09	56	23.10	0	23.15	23.10	56	27,478	0.20%
2020/06/08	25	23.15	4	23.24	23.20	21	28,057	0.07%
2020/06/05	1	23.15	24	23.09	23.15	-23	28,075	-0.08%
2020/06/04	12	23.19	1	23.35	23.15	11	28,505	0.04%
2020/06/03	28	23.11	19	23.17	23.20	9	28,829	0.03%
2020/06/02	7	23.05	7	23.10	23.10	0	28,794	0.00%
2020/06/01	18	22.95	26	22.97	22.95	-8	28,723	-0.03%
2020/05/29	7	22.44	1	22.55	22.85	6	28,679	0.02%
2020/05/28	6	22.43	2	22.63	22.50	4	28,147	0.01%
2020/05/27	2	22.35	13	22.41	22.60	-11	28,477	-0.04%
2020/05/26	7	22.35	53	22.30	22.30	-46	28,564	-0.16%
2020/05/25	3	21.98	0.2	22.15	22.10	2.8	28,663	0.01%
2020/05/22	22	22.00	0	0.00	21.95	22	28,784	0.08%
2020/05/21	6.1	22.09	13.4	22.16	22.20	-7.3	28,738	-0.03%
2020/05/20	3	22.05	218.2	22.08	22.10	-215.2	28,722	-0.75%	大賣/鉅額交易
2020/05/19	48	22.09	2	22.10	22.10	46	28,825	0.16%
2020/05/18	7	21.81	2	21.80	21.80	5	28,773	0.02%
2020/05/15	14	21.83	3	21.90	21.80	11	28,813	0.04%
2020/05/14	24	21.85	0	0.00	21.90	24	28,788	0.08%
2020/05/13	5	21.95	10	21.95	21.95	-5	28,675	-0.02%
2020/05/12	14	21.95	202	22.00	21.95	-188	28,629	-0.66%	大賣/鉅額交易
2020/05/11	3	22.00	216	22.05	22.00	-213	28,507	-0.75%	大賣/鉅額交易
2020/05/08	3	21.80	201	22.05	21.75	-198	28,415	-0.70%	大賣/鉅額交易
2020/05/07	3	21.70	705.7	21.73	21.75	-702.7	28,399	-2.47%	大賣/鉅額交易
2020/05/06	21	21.66	5	21.55	21.65	16	28,314	0.06%
2020/05/05	4	21.81	4	21.91	21.80	0	28,213	0.00%
2020/05/04	29	21.69	17	21.65	21.65	12	28,264	0.04%
2020/04/30	21	22.15	37.2	22.16	22.05	-16.2	28,054	-0.06%
2020/04/29	10	21.70	10	21.66	21.65	0	27,876	0.00%
2020/04/28	3.2	21.23	11	21.25	21.30	-7.8	27,816	-0.03%
2020/04/27	59	21.00	21	21.02	21.00	38	28,550	0.13%
2020/04/24	36.3	20.55	404	20.57	20.60	-367.7	28,270	-1.30%	大賣/鉅額交易
2020/04/23	22	19.93	5	20.19	19.95	17	27,791	0.06%
2020/04/22	35	19.89	3	19.95	19.95	32	27,573	0.12%
2020/04/21	329	20.29	0	0.00	20.10	329	27,350	1.20%	大買/鉅額交易
2020/04/20	3	20.87	2	20.95	20.85	1	27,149	0.00%
2020/04/17	3	21.03	113	21.16	21.00	-110	27,172	-0.40%	大賣/鉅額交易
2020/04/16	4	21.03	5	21.01	21.10	-1	26,963	0.00%
2020/04/15	2	21.10	11	21.17	21.20	-9	26,808	-0.03%
2020/04/14	11	20.71	6	20.63	21.00	5	26,794	0.02%
2020/04/13	7	20.33	10	20.25	20.35	-3	26,476	-0.01%
2020/04/10	8	20.27	13.4	20.47	20.60	-5.4	26,350	-0.02%
2020/04/09	6	20.13	73	20.09	20.15	-67	26,141	-0.26%
2020/04/08	12.1	19.92	7	19.91	19.95	5.1	26,046	0.02%
2020/04/07	4.8	19.80	5	19.84	19.75	-0.2	25,842	0.00%
2020/04/06	29	19.45	73.1	19.48	19.50	-44.1	25,612	-0.17%
2020/04/01	46	19.47	56	19.57	19.50	-10	25,371	-0.04%
2020/03/31	33	19.63	43	19.75	19.65	-10	25,177	-0.04%
2020/03/30	7	19.61	75	19.64	19.60	-68	24,766	-0.27%
2020/03/27	20	19.75	13	19.90	19.85	7	24,421	0.03%
2020/03/26	4	19.43	22	19.41	19.45	-18	23,970	-0.08%
2020/03/25	23	19.45	121	19.43	19.50	-98	23,915	-0.41%	大賣/
2020/03/24	67.3	18.68	64	18.79	18.60	3.3	23,630	0.01%
2020/03/23	95	17.96	74.3	17.99	17.95	20.7	23,369	0.09%
2020/03/20	84.5	18.02	94	18.49	18.65	-9.5	23,198	-0.04%
2020/03/19	467	17.50	172	17.28	17.25	295	22,229	1.33%	大買/大賣/鉅額交易
2020/03/18	270	19.06	118	19.01	19.05	152	20,736	0.73%	大買/大賣/鉅額交易
2020/03/17	160	19.43	384.3	19.41	19.45	-224.3	19,882	-1.13%	大買/大賣/鉅額交易
2020/03/16	31	20.35	52	20.20	20.10	-21	18,962	-0.11%
2020/03/13	320.5	20.41	20	20.34	21.15	300.5	18,356	1.64%	大買/鉅額交易
2020/03/12	171	21.91	80	21.80	21.80	91	17,142	0.53%	大買/
2020/03/11	4	22.69	35	22.63	22.65	-31	16,380	-0.19%
2020/03/10	46	22.35	35.8	22.55	22.60	10.2	16,170	0.06%
2020/03/09	248	22.69	33	22.70	22.70	215	15,642	1.37%	大買/鉅額交易
2020/03/06	37	23.26	2	23.35	23.25	35	15,037	0.23%
2020/03/05	10	23.55	8.1	23.56	23.55	1.9	14,724	0.01%
2020/03/04	19	23.33	3.7	23.51	23.50	15.3	14,668	0.10%
2020/03/03	13	23.39	27	23.38	23.50	-14	14,488	-0.10%
2020/03/02	131	23.20	54	23.38	23.20	77	14,264	0.54%	大買/
2020/02/27	19	23.69	21	23.75	23.70	-2	14,559	-0.01%
2020/02/26	12	23.82	2.2	23.78	23.90	9.8	14,324	0.07%
2020/02/25	102	23.80	0.3	24.10	24.00	101.8	14,066	0.72%	大買/鉅額交易
2020/02/24	226	24.06	5	24.15	24.10	221	13,918	1.59%	大買/鉅額交易
2020/02/21	62	24.45	24	24.49	24.40	38	13,810	0.28%
2020/02/20	6	24.58	35	24.66	24.50	-29	13,714	-0.21%
2020/02/19	43	24.55	169	24.59	24.60	-126	13,555	-0.93%	大賣/鉅額交易
2020/02/18	23	24.32	15	24.17	24.40	8	13,428	0.06%
2020/02/17	7	24.05	2	24.05	24.20	5	13,343	0.04%
2020/02/14	0	0.00	108.1	24.05	24.10	-108.1	13,343	-0.81%	大賣/鉅額交易
2020/02/12	23	24.04	2	24.00	24.00	21	13,399	0.16%
2020/02/11	3	24.08	15.2	24.05	24.10	-12.2	13,312	-0.09%
2020/02/10	1	23.95	1	24.00	24.05	0	13,321	0.00%
2020/02/07	1.2	24.02	5	24.05	24.10	-3.8	13,408	-0.03%
2020/02/06	4	24.06	38	24.07	24.15	-34	13,448	-0.25%
2020/02/05	1	23.60	16	23.73	23.80	-15	13,457	-0.11%
2020/02/04	11.9	23.53	19	23.50	23.55	-7.1	13,309	-0.05%
2020/02/03	17	23.21	28	23.14	23.45	-11	13,336	-0.08%
2020/01/31	22.1	23.67	4	23.65	23.60	18.1	13,143	0.14%
2020/01/30	76	23.64	17.6	23.72	23.50	58.4	12,848	0.45%
2020/01/20	4.8	24.53	20.5	24.50	24.55	-15.7	11,839	-0.13%
2020/01/17	7	24.05	29	24.21	24.35	-22	11,632	-0.19%
2020/01/16	0	0.00	24	24.00	24.00	-24	11,577	-0.21%
2020/01/15	0	0.00	2	23.95	24.00	-2	11,652	-0.02%
2020/01/14	0	0.00	17.1	23.98	24.00	-17.1	11,648	-0.15%
2020/01/13	6	23.71	16.2	23.81	23.90	-10.2	11,468	-0.09%
2020/01/10	2	23.50	7	23.59	23.60	-5	11,338	-0.04%
2020/01/09	3	23.37	132.8	23.43	23.50	-129.8	11,236	-1.16%	大賣/鉅額交易
2020/01/08	48	23.25	0	0.00	23.25	48	11,153	0.43%
2020/01/07	13	23.54	0	0.00	23.55	13	10,817	0.12%
2020/01/06	1.5	23.73	6	23.75	23.70	-4.5	10,787	-0.04%
2020/01/03	2	23.80	0	0.00	23.85	2	10,770	0.02%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/31	7	23.78	0	0.00	23.70	7	10,678	0.07%
2019/12/30	3	23.85	0	0.00	23.95	3	10,638	0.03%
2019/12/27	0	0.00	5	23.83	23.95	-5	10,620	-0.05%
2019/12/26	3	23.80	25	23.78	23.85	-22	10,649	-0.21%
2019/12/25	2	23.80	0.1	23.85	23.85	1.9	10,913	0.02%
2019/12/24	2	23.85	0.5	23.85	23.85	1.5	11,117	0.01%
2019/12/23	3	23.82	11.1	23.84	23.95	-8.1	11,246	-0.07%
2019/12/20	13	24.02	32	23.98	23.90	-19	11,508	-0.17%
2019/12/19	0	0.00	27	23.98	24.00	-27	11,463	-0.24%
2019/12/18	12	23.90	7	23.69	23.90	5	11,314	0.04%
2019/12/17	1	23.20	6	23.43	23.60	-5	11,273	-0.04%
2019/12/16	2	23.23	5	23.30	23.20	-3	11,028	-0.03%
2019/12/13	10	23.23	31	23.27	23.30	-21	11,039	-0.19%
2019/12/12	1	23.15	4	23.10	23.10	-3	10,927	-0.03%
2019/12/11	3	23.00	3	22.93	22.95	0	10,866	0.00%
2019/12/10	12	23.00	35.5	22.95	23.00	-23.5	10,902	-0.22%
2019/12/09	1	22.90	4	22.95	23.00	-3	11,082	-0.03%
2019/12/06	0	0.00	2	22.90	22.95	-2	11,363	-0.02%
2019/12/05	6	22.90	2	22.90	22.90	4	11,528	0.03%
2019/12/04	12	22.89	1	22.85	23.00	11	11,564	0.10%
2019/12/03	6	22.91	0	0.00	23.00	6	11,580	0.05%
2019/12/02	6	22.90	0	0.00	22.90	6	11,616	0.05%
2019/11/29	13	22.91	0	0.00	22.95	13	11,612	0.11%
2019/11/28	6	22.96	0	0.00	23.00	6	11,593	0.05%
2019/11/27	8.8	22.98	11	23.00	23.00	-2.2	11,783	-0.02%
2019/11/26	26	22.73	75	22.99	23.00	-49	11,788	-0.42%
2019/11/25	3	22.83	5.3	22.90	22.80	-2.3	10,965	-0.02%
2019/11/22	1	22.80	47.1	22.75	22.90	-46.1	11,170	-0.41%
2019/11/21	24	22.67	0	0.00	22.65	24	11,226	0.21%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	0	0.00	16	22.82	22.90	-16	11,302	-0.14%
2019/11/18	0	0.00	5	22.70	22.80	-5	11,331	-0.04%
2019/11/15	1	22.60	7.6	22.60	22.60	-6.6	11,356	-0.06%
2019/11/14	1	22.55	0	0.00	22.60	1	11,438	0.01%
2019/11/13	6.5	22.64	2	22.65	22.60	4.5	11,539	0.04%
2019/11/12	4	22.78	7	22.79	22.80	-3	11,527	-0.03%
2019/11/11	9.2	22.68	40	22.65	22.80	-30.8	11,606	-0.27%
2019/11/08	0.3	22.80	8	22.65	22.80	-7.7	11,848	-0.06%
2019/11/07	1.2	22.76	5	22.70	22.75	-3.8	12,405	-0.03%
2019/11/06	3.5	22.70	19.6	22.84	22.75	-16.1	12,798	-0.13%
2019/11/05	11.3	22.60	16	22.66	22.75	-4.7	12,933	-0.04%
2019/11/04	0.2	22.70	8	22.57	22.70	-7.8	13,020	-0.06%
2019/11/01	20	22.44	21	22.46	22.50	-1	13,185	-0.01%
2019/10/31	4	22.35	1	22.40	22.35	3	13,385	0.02%
2019/10/30	10	22.30	3	22.32	22.35	7	13,344	0.05%
2019/10/29	1	22.30	88.5	22.25	22.30	-87.5	13,517	-0.65%
2019/10/28	0.3	22.30	2	22.30	22.30	-1.7	13,625	-0.01%
2019/10/25	0	0.00	20	22.19	22.30	-20	13,741	-0.15%
2019/10/24	1.1	22.20	0	0.00	22.20	1.1	13,792	0.01%
2019/10/23	215.1	22.00	0	0.00	22.00	215.1	13,820	1.56%	大買/鉅額交易
2019/10/22	3	22.10	0	0.00	22.25	3	13,707	0.02%
2019/10/21	0	0.00	9.9	22.11	22.20	-9.9	13,680	-0.07%
2019/10/18	0.5	22.15	0	0.00	22.05	0.5	13,716	0.00%
2019/10/17	0	0.00	2	22.20	22.10	-2	13,774	-0.01%
2019/10/16	0	0.00	14.1	22.03	22.10	-14.1	13,738	-0.10%
2019/10/14	2	21.98	6	22.05	22.05	-4	13,958	-0.03%
2019/10/09	12	21.91	1	21.90	21.85	11	13,990	0.08%
2019/10/08	1	22.00	0	0.00	22.10	1	13,947	0.01%
2019/10/07	12	21.99	0	0.00	21.90	12	13,985	0.09%
2019/10/04	17.9	21.88	3	21.95	22.00	14.9	14,101	0.11%
2019/10/03	19.6	21.83	5	21.85	21.80	14.6	14,166	0.10%
2019/10/02	6	22.00	6.1	22.05	21.95	-0.1	14,160	0.00%
2019/10/01	46	21.96	0	0.00	22.05	46	14,155	0.32%
2019/09/27	20	21.84	1	21.90	21.80	19	13,955	0.14%
2019/09/26	8	21.98	101	22.05	21.95	-93	13,866	-0.67%	大賣/
2019/09/25	15.7	21.92	2	22.00	22.10	13.7	13,860	0.10%
2019/09/24	25	22.07	1.1	22.25	22.15	23.9	13,610	0.18%
2019/09/23	9	22.17	0.1	22.40	22.20	8.9	13,511	0.07%
2019/09/20	5	22.25	2.4	22.29	22.40	2.6	13,608	0.02%
2019/09/19	3	22.22	8.1	22.24	22.25	-5.1	13,402	-0.04%
2019/09/18	10.6	22.18	1.1	22.21	22.25	9.5	13,475	0.07%
2019/09/17	4	22.10	2	22.20	22.20	2	13,455	0.01%
2019/09/16	6	22.04	0	0.00	22.10	6	13,651	0.04%
2019/09/12	6	22.09	9	22.10	22.00	-3	13,649	-0.02%
2019/09/11	30	22.00	4	21.99	22.00	26	13,909	0.19%
2019/09/10	1	21.90	11	21.90	22.00	-10	13,768	-0.07%
2019/09/09	16	21.56	8	21.60	21.65	8	13,534	0.06%
2019/09/06	2	21.48	0	0.00	21.55	2	13,409	0.01%
2019/09/05	2	21.40	2	21.50	21.50	0	13,401	0.00%
2019/09/04	21	21.30	0	0.00	21.45	21	13,652	0.15%
2019/09/03	11	21.41	0	0.00	21.35	11	13,704	0.08%
2019/09/02	8	21.46	0	0.00	21.50	8	13,908	0.06%
2019/08/30	2	21.30	21	21.43	21.50	-19	14,109	-0.13%
2019/08/29	41	21.19	10	21.15	21.20	31	14,016	0.22%
2019/08/28	7	21.29	0	0.00	21.20	7	14,105	0.05%
2019/08/27	6	21.15	0	0.00	21.25	6	14,236	0.04%
2019/08/26	4	21.20	0	0.00	21.20	4	14,353	0.03%
2019/08/23	5.7	21.50	0	0.00	21.45	5.7	14,436	0.04%
2019/08/22	7	21.25	0	0.00	21.35	7	14,497	0.05%
2019/08/21	0	0.00	143	21.20	21.15	-143	14,802	-0.97%	大賣/鉅額交易
2019/08/20	2	21.30	10	21.35	21.30	-8	14,756	-0.05%
2019/08/19	26.3	21.35	0	0.00	21.35	26.3	14,771	0.18%
2019/08/16	12	21.12	4	21.35	21.25	8	14,775	0.05%
2019/08/15	10	21.08	8.1	21.15	21.15	1.9	14,743	0.01%
2019/08/14	18.5	21.25	0	0.00	21.20	18.5	14,896	0.12%
2019/08/13	20	21.25	1	21.25	21.15	19	14,958	0.13%
2019/08/12	120.1	21.42	0	0.00	21.55	120.1	14,659	0.82%	大買/鉅額交易
2019/08/08	13.2	22.74	20	22.80	22.80	-6.8	14,130	-0.05%
2019/08/07	16	22.73	0	0.00	22.70	16	13,781	0.12%
2019/08/06	9	22.68	0	0.00	22.80	9	13,633	0.07%
2019/08/05	17	22.92	5	22.93	23.00	12	13,534	0.09%
2019/08/02	9	22.88	3	22.88	22.95	6	13,376	0.04%
2019/08/01	11	23.14	13	23.23	23.10	-2	13,283	-0.02%
2019/07/31	3.2	23.24	2	23.35	23.40	1.2	13,181	0.01%
2019/07/30	0	0.00	46	23.20	23.25	-46	12,971	-0.35%
2019/07/29	8	23.11	0	0.00	23.10	8	12,951	0.06%
2019/07/24	1	23.05	3	23.10	23.10	-2	13,494	-0.01%
2019/07/23	0	0.00	5	23.10	23.10	-5	13,579	-0.04%
2019/07/22	0.8	23.10	0	0.00	23.10	0.8	13,645	0.01%
2019/07/19	2	23.05	2	23.10	23.10	0	13,669	0.00%
2019/07/18	0	0.00	48.2	23.00	23.05	-48.2	13,691	-0.35%
2019/07/17	0	0.00	8.5	23.09	23.10	-8.5	13,705	-0.06%
2019/07/16	0	0.00	8.5	22.98	23.00	-8.5	13,557	-0.06%
2019/07/15	0	0.00	3	23.00	22.90	-3	13,661	-0.02%
2019/07/12	1	22.80	0	0.00	22.85	1	13,699	0.01%
2019/07/11	2	22.85	12	22.89	22.90	-10	13,821	-0.07%
2019/07/10	0	0.00	12	22.84	22.85	-12	13,815	-0.09%
2019/07/08	5	22.75	0	0.00	22.75	5	13,857	0.04%
2019/07/05	2	22.75	0	0.00	22.85	2	13,944	0.01%
2019/07/03	0	0.00	17	22.76	22.75	-17	14,147	-0.12%
2019/07/01	0	0.00	7	22.78	22.75	-7	14,227	-0.05%
2019/06/28	16	22.74	29	22.78	22.80	-13	14,211	-0.09%
2019/06/27	23	22.70	4.4	22.75	22.75	18.6	14,267	0.13%
2019/06/26	10	22.70	0	0.00	22.70	10	14,310	0.07%
2019/06/25	0	0.00	2	22.65	22.70	-2	14,438	-0.01%
2019/06/24	0	0.00	4	22.60	22.70	-4	14,435	-0.03%
2019/06/21	0	0.00	12	22.64	22.50	-12	14,485	-0.08%
2019/06/20	0	0.00	0.3	22.70	22.70	-0.3	14,356	0.00%
2019/06/19	0	0.00	15	22.66	22.70	-15	14,359	-0.10%
2019/06/17	20	22.20	2.3	22.39	22.20	17.7	14,261	0.12%
2019/06/14	0.3	22.20	8	22.26	22.20	-7.7	14,344	-0.05%
2019/06/13	2	22.10	1	22.15	22.15	1	14,388	0.01%
2019/06/12	18	21.94	1.2	22.00	21.95	16.8	14,568	0.12%
2019/06/11	5	22.52	0	0.00	22.25	5	14,295	0.03%
2019/06/10	2	22.75	103	22.67	22.75	-101	14,171	-0.71%	大賣/鉅額交易
2019/06/06	0	0.00	14	22.61	22.70	-14	14,044	-0.10%
2019/06/05	1	22.60	1	22.60	22.50	0	13,920	0.00%
2019/06/04	0	0.00	3	22.47	22.60	-3	13,830	-0.02%
2019/06/03	1	22.25	21	22.33	22.35	-20	13,739	-0.15%
2019/05/31	5	22.22	5	22.40	22.60	0	13,666	0.00%
2019/05/30	0	0.00	1.4	22.44	22.45	-1.4	13,369	-0.01%
2019/05/29	19	22.20	1	22.25	22.30	18	13,525	0.13%
2019/05/28	0	0.00	2	22.15	22.20	-2	13,567	-0.01%
2019/05/27	0	0.00	3.3	22.20	22.15	-3.3	13,278	-0.02%
2019/05/24	0	0.00	7	22.04	22.10	-7	13,360	-0.05%
2019/05/23	0	0.00	2	22.00	21.90	-2	13,387	-0.01%
2019/05/21	2	22.00	15.4	22.07	22.20	-13.4	13,414	-0.10%
2019/05/20	6	21.95	0	0.00	21.85	6	13,181	0.05%
2019/05/17	0	0.00	7	21.55	21.55	-7	13,055	-0.05%
2019/05/16	0	0.00	9	21.55	21.50	-9	13,093	-0.07%
2019/05/14	10	21.39	3	21.38	21.40	7	13,298	0.05%
2019/05/13	3	21.63	1	21.50	21.50	2	13,300	0.02%
2019/05/10	16	21.69	7	21.72	21.60	9	13,452	0.07%
2019/05/09	9	21.75	40	21.80	21.70	-31	13,437	-0.23%
2019/05/08	30	21.85	0	0.00	21.90	30	13,381	0.22%
2019/05/07	0	0.00	2	21.95	21.95	-2	13,383	-0.01%
2019/05/06	21	21.78	7	21.76	21.80	14	13,447	0.10%
2019/05/03	1	22.00	14	22.00	22.00	-13	13,361	-0.10%
2019/05/02	8	22.09	6	22.10	22.00	2	13,187	0.02%
2019/04/30	20	21.85	3	22.00	22.05	17	12,997	0.13%
2019/04/29	2	21.85	0.8	21.80	21.90	1.2	12,813	0.01%
2019/04/26	12	21.50	15	21.50	21.60	-3	12,793	-0.02%
2019/04/25	0	0.00	186	21.55	21.60	-186	12,795	-1.45%	大賣/鉅額交易
2019/04/24	0	0.00	3	21.50	21.50	-3	12,837	-0.02%
2019/04/23	5	21.35	3	21.40	21.40	2	13,070	0.02%
2019/04/22	3	21.38	0	0.00	21.35	3	13,112	0.02%
2019/04/19	1	21.45	106	21.42	21.55	-105	13,184	-0.80%	大賣/鉅額交易
2019/04/18	32	21.30	3	21.20	21.35	29	13,089	0.22%
2019/04/17	10	21.30	2	21.30	21.35	8	13,227	0.06%
2019/04/16	10	21.30	0.8	21.30	21.30	9.2	13,163	0.07%
2019/04/15	31	21.35	0	21.35	21.30	31	13,179	0.24%
2019/04/12	0	0.00	4	21.28	21.30	-4	13,147	-0.03%
2019/04/11	5	21.30	0	0.00	21.30	5	13,060	0.04%
2019/04/10	0	0.00	31	21.25	21.30	-31	13,026	-0.24%
2019/04/09	5	21.17	10	21.20	21.25	-5	13,024	-0.04%
2019/04/08	2	21.13	1	21.20	21.15	1	12,939	0.01%
2019/04/03	1	21.10	12	21.12	21.20	-11	12,791	-0.09%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	4	21.10	6	21.05	21.10	-2	12,738	-0.02%
2019/03/29	2	21.05	1	21.10	21.10	1	12,527	0.01%
2019/03/28	5	21.00	7.7	21.04	21.05	-2.7	12,396	-0.02%
2019/03/27	10	21.00	0.5	21.10	21.10	9.5	12,282	0.08%
2019/03/26	4	20.95	5	21.10	21.10	-1	12,412	-0.01%
2019/03/25	10	20.93	1	20.90	20.90	9	12,408	0.07%
2019/03/22	8	21.05	0	0.00	21.10	8	12,398	0.06%
2019/03/21	6.5	21.03	1	21.05	21.10	5.5	12,367	0.04%
2019/03/20	0	0.00	10	21.00	21.10	-10	12,349	-0.08%
2019/03/19	0	0.00	3	21.03	21.00	-3	12,260	-0.02%
2019/03/18	0.3	21.00	1.3	21.00	21.00	-1	12,225	-0.01%
2019/03/15	33	20.85	2	20.95	20.85	31	12,204	0.25%
2019/03/14	3.4	20.97	0	0.00	20.95	3.4	12,020	0.03%
2019/03/12	0	0.00	10	20.95	21.00	-10	12,198	-0.08%
2019/03/11	3	20.85	4	20.88	20.80	-1	12,255	-0.01%
2019/03/08	2	20.85	7	20.85	20.85	-5	12,463	-0.04%
2019/03/07	0	0.00	5	20.86	20.95	-5	13,755	-0.04%
2019/03/06	2	20.85	3	20.90	20.90	-1	13,759	-0.01%
2019/03/05	12	20.84	2	20.83	20.80	10	13,811	0.07%
2019/03/04	2	20.70	0	0.00	20.95	2	13,833	0.01%
2019/02/27	10	20.78	5.4	20.79	20.80	4.6	13,662	0.03%
2019/02/26	11	20.79	54	20.80	20.80	-43	13,556	-0.32%
2019/02/25	40.6	20.73	4	20.75	20.80	36.6	13,491	0.27%
2019/02/22	2	20.63	0	0.00	20.80	2	13,473	0.01%
2019/02/21	1	20.65	0	0.00	20.70	1	13,426	0.01%
2019/02/20	3	20.60	11.5	20.56	20.60	-8.5	13,380	-0.06%
2019/02/19	7	20.59	95.3	20.55	20.55	-88.3	13,330	-0.66%
2019/02/18	0	0.00	3	20.60	20.60	-3	13,292	-0.02%
2019/02/14	1.5	20.67	30	20.65	20.60	-28.5	13,277	-0.21%
2019/02/13	3.3	20.60	5	20.63	20.60	-1.7	13,139	-0.01%
2019/02/12	5.5	20.46	5.9	20.61	20.60	-0.4	12,983	0.00%
2019/02/11	23.2	20.45	11	20.41	20.40	12.2	13,010	0.09%
2019/01/30	2	20.35	0	0.00	20.40	2	12,914	0.02%
2019/01/29	1	20.30	0	0.00	20.35	1	12,803	0.01%
2019/01/28	3	20.30	4	20.28	20.30	-1	12,742	-0.01%
2019/01/25	0	0.00	1	20.25	20.25	-1	12,709	-0.01%
2019/01/23	11	20.15	0	0.00	20.10	11	12,812	0.09%
2019/01/22	13	20.08	1	20.25	20.25	12	12,967	0.09%
2019/01/21	0	0.00	11	20.25	20.15	-11	12,872	-0.09%
2019/01/18	0	0.00	1.2	20.20	20.20	-1.2	12,918	-0.01%
2019/01/17	0	0.00	1	20.00	20.05	-1	13,148	-0.01%
2019/01/16	11	20.05	5	20.05	20.00	6	13,252	0.05%
2019/01/15	20	20.00	0	0.00	20.15	20	13,330	0.15%
2019/01/14	0	0.00	2	20.15	20.20	-2	13,072	-0.02%
2019/01/11	10	20.15	1	20.20	20.20	9	13,167	0.07%
2019/01/10	0	0.00	1	20.20	20.20	-1	13,134	-0.01%
2019/01/09	0	0.00	1	20.10	20.20	-1	13,208	-0.01%
2019/01/08	6	19.93	2	19.95	19.95	4	13,166	0.03%
2019/01/07	2	19.98	0	0.00	20.00	2	13,344	0.01%
2019/01/04	4	19.75	0	0.00	19.85	4	13,757	0.03%
2019/01/02	2	19.70	0	0.00	19.80	2	14,784	0.01%
2018/12/28	0	0.00	2	19.90	20.00	-2	14,930	-0.01%
2018/12/27	0	0.00	10.1	19.90	19.85	-10.1	15,072	-0.07%
2018/12/25	0	0.00	1	19.65	19.65	-1	15,243	-0.01%
2018/12/24	3	19.65	190	19.71	19.80	-187	15,418	-1.21%	大賣/鉅額交易
2018/12/22	11	19.78	0	0.00	19.70	11	15,400	0.07%
2018/12/20	10	19.80	0	0.00	19.90	10	15,670	0.06%
2018/12/19	7	19.65	0	0.00	19.90	7	15,710	0.04%
2018/12/18	3	19.73	0	0.00	19.80	3	15,626	0.02%
2018/12/17	2	19.80	0.5	20.00	19.85	1.5	15,797	0.01%
2018/12/14	5	19.86	0	0.00	19.95	5	15,718	0.03%
2018/12/13	2	19.80	0	0.00	19.90	2	15,678	0.01%
2018/12/11	10	19.75	0	0.00	19.75	10	15,534	0.06%
2018/12/10	4	19.78	0	0.00	19.75	4	15,478	0.03%
2018/12/07	17.1	19.90	0	0.00	19.85	17.1	15,470	0.11%
2018/12/06	12.2	19.87	0	0.00	19.90	12.2	15,479	0.08%
2018/12/04	4	19.98	0	0.00	20.00	4	15,341	0.03%
2018/12/03	11	20.15	0	0.00	20.05	11	15,249	0.07%
2018/11/30	66	20.24	0	0.00	19.95	66	14,999	0.44%
2018/11/29	0.8	20.25	0	0.00	20.20	0.8	13,787	0.01%
2018/11/28	63	20.16	0	0.00	20.25	63	13,781	0.46%
2018/11/27	1.2	20.18	0	0.00	20.35	1.2	13,689	0.01%
2018/11/26	10	20.35	0	0.00	20.20	10	13,754	0.07%
2018/11/23	5	20.25	0	0.00	20.30	5	13,674	0.04%
2018/11/21	103.2	20.25	1	20.40	20.35	102.2	13,660	0.75%	大買/鉅額交易
2018/11/20	2	20.40	7	20.38	20.40	-5	13,651	-0.04%
2018/11/19	1	20.40	21	20.45	20.45	-20	13,610	-0.15%
2018/11/16	100	20.30	14	20.40	20.40	86	13,653	0.63%
2018/11/15	0	0.00	1	20.30	20.30	-1	13,690	-0.01%
2018/11/13	5	19.85	6	19.93	20.00	-1	13,770	-0.01%
2018/11/12	0	0.00	0	20.25	20.20	0	13,651	0.00%
2018/11/09	0.2	20.30	0	0.00	20.25	0.2	13,745	0.00%
2018/11/08	0	0.00	5	20.22	20.30	-5	13,805	-0.04%
2018/11/07	7	19.99	180	20.00	20.00	-173	13,680	-1.26%	大賣/鉅額交易
2018/11/06	1	19.75	8	19.76	19.85	-7	13,744	-0.05%
2018/11/05	0	0.00	8	19.56	19.75	-8	14,503	-0.06%
2018/11/02	4	19.48	4	19.65	19.65	0	15,174	0.00%
2018/11/01	4	19.44	0	0.00	19.40	4	15,487	0.03%
2018/10/31	36	19.45	50	19.55	19.55	-14	15,679	-0.09%
2018/10/30	115	19.34	0	0.00	19.40	115	15,741	0.73%	大買/鉅額交易
2018/10/29	0	0.00	2	19.45	19.40	-2	15,706	-0.01%
2018/10/26	1.5	19.45	60	19.43	19.50	-58.5	15,824	-0.37%
2018/10/25	3	19.28	212	19.30	19.40	-209	15,814	-1.32%	大賣/鉅額交易
2018/10/24	5	19.40	17	19.41	19.50	-12	15,712	-0.08%
2018/10/23	21.9	19.62	20	19.65	19.60	1.9	15,663	0.01%
2018/10/22	25	19.73	0	0.00	19.90	25	15,776	0.16%
2018/10/19	0	0.00	72.6	19.70	19.85	-72.6	15,905	-0.46%
2018/10/18	5	19.75	0	0.00	19.80	5	15,881	0.03%
2018/10/17	13	19.81	0.1	19.90	19.75	12.9	15,910	0.08%
2018/10/16	12.9	19.83	0.6	19.95	19.80	12.3	15,759	0.08%
2018/10/15	18	19.86	0.2	20.05	19.80	17.8	15,581	0.11%
2018/10/12	22	19.92	13	19.87	20.10	9	15,337	0.06%
2018/10/11	56	20.10	56	20.11	19.95	0	14,895	0.00%
2018/10/09	7	20.53	2	20.65	20.60	5	13,961	0.04%
2018/10/08	3	20.47	62.1	20.55	20.50	-59.1	13,803	-0.43%
2018/10/05	29	20.41	1.1	20.50	20.40	27.9	13,606	0.21%
2018/10/04	23.1	20.50	14	20.50	20.50	9.1	13,384	0.07%
2018/10/03	6	20.60	5	20.60	20.55	1	13,224	0.01%
2018/10/02	28	20.64	0	0.00	20.60	28	13,181	0.21%
2018/09/28	32	20.76	8.1	20.75	20.80	23.9	13,046	0.18%
2018/09/27	13	20.80	21	20.81	20.95	-8	12,889	-0.06%
2018/09/26	22	20.75	190	20.75	20.80	-168	12,705	-1.32%	大賣/鉅額交易
2018/09/25	2.6	20.77	1	20.75	20.80	1.6	12,703	0.01%
2018/09/21	41.5	20.68	3	20.70	20.70	38.5	12,669	0.30%
2018/09/20	18.4	20.60	15.6	20.60	20.60	2.8	12,513	0.02%
2018/09/19	4.8	20.50	0	0.00	20.55	4.8	12,606	0.04%
2018/09/17	7	20.41	0	0.00	20.40	7	12,752	0.05%
2018/09/14	11	20.49	1	20.50	20.45	10	12,890	0.08%
2018/09/13	1	20.40	0	0.00	20.55	1	13,007	0.01%
2018/09/12	0	0.00	2	20.40	20.40	-2	13,026	-0.02%
2018/09/11	0	0.00	4	20.39	20.40	-4	13,095	-0.03%
2018/09/10	5	20.35	0	0.00	20.35	5	13,387	0.04%
2018/09/07	0	0.00	10	20.45	20.40	-10	13,665	-0.07%
2018/09/06	1	20.40	0	0.00	20.50	1	13,713	0.01%
2018/09/05	4	20.38	1.3	20.46	20.35	2.7	13,747	0.02%
2018/09/04	6	20.41	0	0.00	20.45	6	13,715	0.04%
2018/08/31	9	20.42	326	20.40	20.55	-317	13,770	-2.30%	大賣/鉅額交易
2018/08/30	1	20.40	5	20.40	20.40	-4	13,775	-0.03%
2018/08/29	6	20.45	0.2	20.50	20.50	5.8	13,910	0.04%
2018/08/28	1	20.45	0	20.45	20.45	1	13,931	0.01%
2018/08/27	15	20.37	0	0.00	20.35	15	13,980	0.11%
2018/08/23	1	20.45	0	0.00	20.55	1	15,122	0.01%
2018/08/22	6	20.53	15	20.50	20.50	-9	15,393	-0.06%
2018/08/21	17	20.39	5	20.40	20.45	12	15,264	0.08%
2018/08/20	20.1	20.25	5	20.29	20.35	15.1	15,243	0.10%
2018/08/17	10	20.25	0	0.00	20.25	10	15,218	0.07%
2018/08/16	24.6	20.14	0	0.00	20.15	24.6	15,237	0.16%
2018/08/15	11	20.27	42	20.26	20.20	-31	15,188	-0.20%
2018/08/14	8	20.34	2	20.35	20.35	6	15,051	0.04%
2018/08/13	14	20.41	14	20.44	20.40	0	15,029	0.00%
2018/08/10	75	20.43	40	20.50	20.50	35	14,979	0.23%
2018/08/09	54.5	21.39	530	21.33	21.35	-475.5	14,262	-3.33%	大賣/鉅額交易
2018/08/08	30	21.28	10	21.25	21.30	20	13,596	0.15%
2018/08/07	20	21.25	18.5	21.23	21.25	1.5	13,425	0.01%
2018/08/06	0	0.00	150	21.16	21.20	-150	13,258	-1.13%	大賣/鉅額交易
2018/08/03	2	20.95	0	0.00	21.05	2	13,145	0.02%
2018/08/02	2	21.05	0	0.00	20.95	2	13,076	0.02%
2018/08/01	3	21.00	5	21.05	21.05	-2	12,969	-0.02%
2018/07/31	5	20.96	10	20.95	21.05	-5	12,901	-0.04%
2018/07/30	2	21.00	0	0.00	21.00	2	12,737	0.02%
2018/07/27	0	0.00	13	20.95	21.00	-13	12,644	-0.10%
2018/07/26	0	0.00	7	20.81	20.90	-7	12,461	-0.06%
2018/07/25	2.7	20.80	0	0.00	20.80	2.7	12,412	0.02%
2018/07/24	5	20.70	0	0.00	20.85	5	12,438	0.04%
2018/07/23	2	20.65	0	0.00	20.75	2	12,613	0.02%
2018/07/20	10	20.60	1	20.70	20.70	9	12,632	0.07%
2018/07/17	7	20.61	11	20.65	20.60	-4	12,746	-0.03%
2018/07/16	10	20.65	5	20.70	20.60	5	12,769	0.04%
2018/07/13	0	0.00	0.2	20.65	20.65	-0.2	12,872	0.00%
2018/07/12	0	0.00	12	20.59	20.60	-12	12,895	-0.09%
2018/07/10	0	0.00	10.4	20.50	20.50	-10.4	12,983	-0.08%
2018/07/09	0	0.00	258	20.44	20.35	-258	13,016	-1.98%	大賣/鉅額交易
2018/07/06	34	20.20	75.9	20.20	20.25	-41.9	13,005	-0.32%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/07/04	14	20.31	26	20.27	20.30	-12	13,016	-0.09%
2018/07/03	16	20.27	10	20.30	20.20	6	13,139	0.05%
2018/07/02	2	20.38	0	0.00	20.30	2	13,109	0.02%
2018/06/29	1	20.40	1	20.45	20.60	0	13,082	0.00%
2018/06/28	0.1	20.35	2	20.40	20.35	-1.9	12,928	-0.01%
2018/06/27	6	20.35	0	0.00	20.35	6	12,830	0.05%
2018/06/26	9	20.38	0	20.45	20.35	9	12,851	0.07%
2018/06/25	4	20.45	1	20.50	20.45	3	12,814	0.02%
2018/06/22	10	20.40	10.6	20.49	20.65	-0.6	12,807	0.00%
2018/06/21	10	20.50	0	0.00	20.50	10	12,710	0.08%
2018/06/20	0	0.00	11	20.55	20.50	-11	12,782	-0.09%
2018/06/19	220	20.46	2	20.60	20.40	218	12,743	1.71%	大買/鉅額交易
2018/06/15	21.1	20.72	5	20.80	20.70	16.1	12,463	0.13%
2018/06/14	39	20.76	0	0.00	20.70	39	12,164	0.32%
2018/06/12	2	20.95	8	21.00	20.90	-6	12,537	-0.05%
2018/06/11	1	21.10	37	21.03	21.10	-36	12,523	-0.29%
2018/06/08	0	0.00	7	21.00	21.05	-7	12,609	-0.06%
2018/06/07	3	21.05	4	21.04	21.10	-1	12,728	-0.01%
2018/06/06	2	20.90	0	0.00	21.00	2	12,734	0.02%
2018/06/05	2	20.83	1.6	20.84	20.90	0.4	12,607	0.00%
2018/06/04	1	20.70	11	20.75	20.85	-10	12,524	-0.08%
2018/06/01	2	20.43	3	20.70	20.75	-1	12,550	-0.01%
2018/05/31	17	20.54	4	20.59	20.35	13	12,429	0.10%
2018/05/30	9	20.66	3	20.72	20.55	6	11,583	0.05%
2018/05/29	2	20.85	0	0.00	20.95	2	11,488	0.02%
2018/05/28	3	20.82	2	20.90	20.95	1	11,623	0.01%
2018/05/24	0	0.00	1	20.70	20.75	-1	11,927	-0.01%
2018/05/23	4	20.65	0	0.00	20.60	4	12,047	0.03%
2018/05/22	5	20.70	0	0.00	20.70	5	12,129	0.04%
2018/05/21	2	20.85	7	20.80	20.80	-5	12,281	-0.04%
2018/05/18	0	0.00	6	20.79	20.80	-6	12,497	-0.05%
2018/05/17	2	20.65	0	0.00	20.65	2	12,745	0.02%
2018/05/16	4	20.65	1	20.70	20.65	3	12,786	0.02%
2018/05/15	2	20.70	0	0.00	20.55	2	13,080	0.02%
2018/05/14	10	20.60	26	20.65	20.70	-16	13,806	-0.12%
2018/05/11	0	0.00	1	20.50	20.60	-1	13,895	-0.01%
2018/05/09	2	20.30	0	0.00	20.30	2	13,841	0.01%
2018/05/08	0	0.00	2	20.35	20.35	-2	13,913	-0.01%
2018/05/07	4	20.35	0	0.00	20.30	4	13,992	0.03%
2018/05/04	1	20.30	2	20.30	20.30	-1	13,988	-0.01%
2018/05/03	1	20.40	0	0.00	20.40	1	13,969	0.01%
2018/05/02	0	0.00	2	20.45	20.45	-2	14,052	-0.01%
2018/04/30	0	0.00	11	20.45	20.40	-11	14,058	-0.08%
2018/04/27	2	20.33	22	20.30	20.45	-20	14,028	-0.14%
2018/04/26	4	20.50	2	20.45	20.50	2	13,954	0.01%
2018/04/25	0	0.00	30	20.50	20.50	-30	13,979	-0.21%
2018/04/24	2.6	20.48	20	20.45	20.50	-17.4	14,070	-0.12%
2018/04/23	0	0.00	43	20.45	20.50	-43	14,225	-0.30%
2018/04/19	0	0.00	21	20.31	20.40	-21	14,392	-0.15%
2018/04/17	2	20.15	3.9	20.25	20.25	-1.9	14,531	-0.01%
2018/04/16	1	20.20	114	20.25	20.25	-113	14,616	-0.77%	大賣/鉅額交易
2018/04/13	1	20.25	20	20.30	20.30	-19	14,736	-0.13%
2018/04/11	9	20.34	6	20.30	20.30	3	15,149	0.02%
2018/04/10	36	20.25	0	0.00	20.30	36	15,179	0.24%
2018/04/09	3	20.17	11	20.18	20.20	-8	15,205	-0.05%
2018/04/03	3	20.22	11	20.25	20.20	-8	15,129	-0.05%
2018/04/02	7	20.29	0	0.00	20.25	7	15,180	0.05%
2018/03/30	3	20.20	1	20.20	20.25	2	15,169	0.01%
2018/03/29	1.8	20.17	0	0.00	20.25	1.8	15,097	0.01%
2018/03/28	16	20.15	0.2	20.20	20.20	15.8	14,917	0.11%
2018/03/27	4	20.13	0	0.00	20.20	4	14,848	0.03%
2018/03/26	10	20.00	11	20.00	20.05	-1	14,743	-0.01%
2018/03/23	1	20.00	2	20.05	20.05	-1	14,680	-0.01%
2018/03/22	8	20.10	3	20.12	20.15	5	14,604	0.03%
2018/03/21	15	20.10	0	0.00	20.10	15	14,523	0.10%
2018/03/20	4	20.10	0	0.00	20.10	4	14,697	0.03%
2018/03/19	3	20.10	0	0.00	20.20	3	14,759	0.02%
2018/03/16	10	20.10	29.4	20.10	20.15	-19.4	14,755	-0.13%
2018/03/15	6	20.05	0	0.00	20.05	6	14,458	0.04%
2018/03/14	42	20.14	15.1	20.17	20.15	26.9	14,458	0.19%
2018/03/13	0.7	20.15	9	20.15	20.15	-8.3	14,528	-0.06%
2018/03/12	8	20.00	12	20.05	20.05	-4	14,424	-0.03%
2018/03/09	0	0.00	27	20.00	20.00	-27	14,647	-0.18%
2018/03/08	12	19.94	0	0.00	19.90	12	14,711	0.08%
2018/03/07	2	19.85	14	19.98	19.85	-12	14,827	-0.08%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	4	19.83	0	0.00	19.80	4	15,202	0.03%
2018/03/02	39.5	19.78	1	19.80	19.80	38.5	15,164	0.25%
2018/03/01	22	19.94	0	0.00	19.95	22	15,094	0.15%
2018/02/27	1	20.00	3.7	20.13	20.00	-2.7	15,014	-0.02%
2018/02/26	5	20.00	8	20.07	20.10	-3	14,821	-0.02%
2018/02/23	19	19.95	12	19.99	19.90	7	14,730	0.05%
2018/02/22	26.2	19.64	3	19.72	19.85	23.2	14,828	0.16%
2018/02/21	6	19.68	3	19.67	19.75	3	14,934	0.02%
2018/02/12	11	19.48	11	19.50	19.45	0	14,828	0.00%
2018/02/09	9	19.46	11	19.40	19.45	-2	14,731	-0.01%
2018/02/08	29	19.69	5	19.67	19.70	24	14,738	0.16%
2018/02/07	34	19.75	4	19.90	19.65	30	14,846	0.20%
2018/02/06	69.5	19.65	13.2	19.67	19.50	56.3	14,673	0.38%
2018/02/05	4	19.90	0	0.00	20.10	4	13,880	0.03%
2018/02/02	1	20.00	11	20.16	20.15	-10	13,758	-0.07%
2018/02/01	5	20.15	0	0.00	20.15	5	13,744	0.04%
2018/01/31	0	0.00	17	20.07	20.15	-17	13,795	-0.12%
2018/01/30	5.2	20.13	3	20.12	20.05	2.2	13,776	0.02%
2018/01/29	0	0.00	15.1	20.12	20.20	-15.1	13,903	-0.11%
2018/01/26	0	0.00	3	20.10	20.05	-3	14,056	-0.02%
2018/01/25	39	20.01	15	20.10	20.10	24	14,021	0.17%
2018/01/24	2	19.90	19	19.92	20.00	-17	14,001	-0.12%
2018/01/23	0	0.00	11	19.98	20.00	-11	14,034	-0.08%
2018/01/22	10.2	20.01	5	20.05	20.00	5.2	14,205	0.04%
2018/01/19	6	20.00	1	20.00	20.05	5	14,874	0.03%
2018/01/18	5	20.03	0	0.00	20.05	5	15,315	0.03%
2018/01/17	5	19.95	22	20.00	20.05	-17	15,281	-0.11%
2018/01/16	3	19.95	0	0.00	20.00	3	15,215	0.02%
2018/01/15	7	19.90	13	19.90	20.00	-6	15,109	-0.04%
2018/01/11	7.3	19.80	2	19.83	19.85	5.3	15,111	0.04%
2018/01/10	44	19.84	10.8	19.85	19.85	33.2	15,259	0.22%
2018/01/09	6	19.81	8	19.82	19.85	-2	15,173	-0.01%
2018/01/08	24.2	19.79	6	19.85	19.85	18.2	15,307	0.12%
2018/01/05	13	19.58	17	19.65	19.70	-4	15,164	-0.03%
2018/01/04	11	19.57	0	0.00	19.60	11	15,330	0.07%
2018/01/03	16	19.50	0	0.00	19.55	16	15,580	0.10%
2018/01/02	15	19.50	0	0.00	19.55	15	15,625	0.10%