第一金 (2892)-統一-台中券商分點個股進出

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
27.35
漲跌
--
漲幅
0.00%
成交量
14,122張
產業
上市金融類股
2206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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	2	27.45	0.4	27.50	27.35	1.6	13,648	0.01%
2024/04/30	5.1	27.40	4	27.45	27.35	1.1	13,538	0.01%
2024/04/29	1	27.50	13	27.48	27.50	-12	13,486	-0.09%
2024/04/26	3	26.90	0.5	27.00	26.95	2.5	13,225	0.02%
2024/04/25	1	26.90	0	0.00	26.90	1	13,260	0.01%
2024/04/24	0.1	27.15	0	0.00	27.20	0.1	13,199	0.00%
2024/04/23	1	27.10	1	27.20	27.15	0	13,552	0.00%
2024/04/22	0	0.00	7	27.05	27.10	-7	13,709	-0.05%
2024/04/19	15	26.69	7.5	26.71	26.65	7.5	13,683	0.06%
2024/04/18	0	0.00	5	27.01	26.90	-5	13,366	-0.04%
2024/04/17	2	26.95	0	0.00	26.90	2	13,304	0.02%
2024/04/16	7.3	26.94	0	0.00	26.75	7.3	13,255	0.06%
2024/04/15	1.1	27.20	0	0.00	27.20	1.1	12,912	0.01%
2024/04/11	19.8	27.41	0	0.00	27.45	19.8	12,870	0.15%
2024/04/10	1	27.50	0	0.00	27.50	1	12,862	0.01%
2024/04/09	0	0.00	1	27.55	27.55	-1	12,897	-0.01%
2024/04/03	2.9	27.35	10.4	27.33	27.15	-7.6	12,931	-0.06%
2024/04/02	0	0.00	15	27.65	27.75	-15	12,738	-0.12%
2024/03/29	2	27.55	0	0.00	27.70	2	12,727	0.02%
2024/03/27	0.1	27.70	0	0.00	27.70	0.1	12,472	0.00%
2024/03/26	0	0.00	1	27.70	27.80	-1	12,502	-0.01%
2024/03/25	0	27.60	37.9	27.55	27.70	-37.8	12,610	-0.30%
2024/03/22	0.1	27.55	0	0.00	27.60	0.1	12,632	0.00%
2024/03/21	0	0.00	3.1	27.55	27.55	-3.1	12,499	-0.02%
2024/03/20	2	27.25	0.6	27.31	27.20	1.4	12,578	0.01%
2024/03/19	4	27.36	0	0.00	27.35	4	12,480	0.03%
2024/03/18	12.1	27.50	0.5	27.45	27.45	11.6	12,439	0.09%
2024/03/15	0	0.00	39	27.50	27.60	-39	12,363	-0.32%
2024/03/14	33.5	27.54	1.1	27.60	27.65	32.4	11,837	0.27%
2024/03/13	4	27.16	14	27.21	27.25	-10	11,503	-0.09%
2024/03/12	1	27.05	5.1	27.05	27.05	-4.1	11,330	-0.04%
2024/03/08	0	0.00	6.7	27.19	27.10	-6.7	11,310	-0.06%
2024/03/07	1	27.00	0	0.00	27.00	1	11,333	0.01%
2024/03/05	11	26.90	0	0.00	26.90	11	11,789	0.09%
2024/03/04	13	26.95	0	0.00	26.95	13	11,792	0.11%
2024/03/01	0.3	27.10	1	27.10	27.05	-0.7	11,812	-0.01%
2024/02/29	5	27.00	0.3	27.05	27.10	4.7	11,947	0.04%
2024/02/27	11.2	27.00	2	26.95	26.90	9.2	11,741	0.08%
2024/02/26	7	26.98	0.5	27.10	26.90	6.5	11,702	0.06%
2024/02/23	11	27.20	0	0.00	27.15	11	11,600	0.09%
2024/02/22	5.1	27.20	7	27.24	27.25	-2	11,877	-0.02%
2024/02/21	1.2	27.21	0	0.00	27.20	1.2	11,862	0.01%
2024/02/20	0	0.00	61	27.41	27.40	-61	11,915	-0.51%
2024/02/19	0.2	27.04	51.1	27.25	27.20	-51	12,068	-0.42%
2024/02/15	8.7	26.77	2	26.98	26.75	6.7	12,089	0.06%
2024/02/05	1.1	26.77	0	0.00	26.80	1.1	11,901	0.01%
2024/02/02	0.2	26.93	72.3	26.89	27.00	-72.1	11,830	-0.61%
2024/02/01	0	0.00	1.8	26.87	26.90	-1.8	11,822	-0.02%
2024/01/31	21	26.55	0	0.00	26.60	21	11,711	0.18%
2024/01/30	3	26.55	0.1	26.65	26.50	2.9	11,655	0.03%
2024/01/29	0.1	26.82	6.1	26.85	26.80	-6	11,718	-0.05%
2024/01/26	0.1	26.85	6	26.83	26.85	-5.9	11,764	-0.05%
2024/01/25	1.1	26.60	0	0.00	26.65	1.1	11,726	0.01%
2024/01/24	1.1	26.60	4	26.65	26.60	-2.9	11,714	-0.03%
2024/01/22	11.1	26.45	0	0.00	26.40	11.1	11,756	0.09%
2024/01/19	4	26.33	1	26.50	26.45	3	11,730	0.03%
2024/01/18	56.1	26.20	50	26.30	26.20	6.1	11,764	0.05%
2024/01/17	21.2	26.28	1	26.20	26.10	20.2	11,754	0.17%
2024/01/16	8.2	26.53	0	0.00	26.50	8.2	11,459	0.07%
2024/01/15	57.1	26.89	0	0.00	26.80	57.1	11,258	0.51%
2024/01/12	3	26.88	0	0.00	26.90	3	11,395	0.03%
2024/01/11	0	0.00	0.5	27.05	27.05	-0.5	11,438	0.00%
2024/01/10	0	0.00	4	27.08	26.90	-4	11,439	-0.03%
2024/01/09	2	27.27	1	27.30	27.05	1	11,468	0.01%
2024/01/08	0	27.25	2	27.30	27.25	-2	11,481	-0.02%
2024/01/05	0	27.20	1	27.20	27.00	-1	11,476	-0.01%
2024/01/03	8	27.08	0	0.00	27.00	8	11,752	0.07%
2024/01/02	2.1	27.30	7.3	27.35	27.25	-5.2	11,700	-0.04%
2023/12/29	5.1	27.30	0	0.00	27.40	5.1	11,710	0.04%
2023/12/28	0	27.20	4	27.30	27.45	-4	11,986	-0.03%
2023/12/27	0.1	27.00	1	27.10	27.20	-1	11,954	-0.01%
2023/12/26	0	27.00	0	27.00	27.00	0	11,949	0.00%
2023/12/25	2	26.75	0.3	26.85	26.85	1.7	11,980	0.01%
2023/12/22	1.1	26.72	0	0.00	26.75	1.1	12,098	0.01%
2023/12/21	1.1	26.71	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	8.1	26.88	1	27.00	26.90	7.1	12,190	0.06%
2023/12/19	2.3	27.21	0	0.00	27.20	2.3	12,031	0.02%
2023/12/18	0.1	27.44	0	0.00	27.50	0.1	12,109	0.00%
2023/12/15	2	27.38	0	0.00	27.35	2	12,182	0.02%
2023/12/14	1	27.36	1	27.65	27.60	0	11,961	0.00%
2023/12/13	4.3	27.32	0.1	27.45	27.40	4.2	11,858	0.04%
2023/12/12	50	27.42	0	0.00	27.50	50	12,137	0.41%
2023/12/11	0	27.55	0	0.00	27.55	0	12,210	0.00%
2023/12/08	0	27.49	2	27.55	27.60	-2	12,224	-0.02%
2023/12/07	0	27.55	0	0.00	27.45	0	12,328	0.00%
2023/12/06	0	27.60	1	27.60	27.60	-1	12,344	-0.01%
2023/12/05	0	27.30	0	0.00	27.35	0	12,239	0.00%
2023/12/04	40	27.35	0	27.40	27.35	40	12,220	0.33%
2023/12/01	10.1	27.40	0	0.00	27.35	10.1	12,174	0.08%
2023/11/30	0	27.70	0	0.00	27.70	0	12,014	0.00%
2023/11/29	0	27.75	0	0.00	27.50	0	11,585	0.00%
2023/11/28	0	27.75	3	27.80	27.60	-3	11,458	-0.03%
2023/11/27	0.1	27.63	0	0.00	27.45	0.1	11,698	0.00%
2023/11/24	0	27.65	2.5	27.83	27.65	-2.5	11,623	-0.02%
2023/11/22	0.1	27.73	0	0.00	27.70	0.1	11,480	0.00%
2023/11/21	0.2	27.79	106.8	27.85	27.85	-106.6	11,594	-0.92%	大賣/鉅額交易
2023/11/20	1	27.30	0.1	27.35	27.45	0.9	11,446	0.01%
2023/11/17	0.1	27.44	2	27.55	27.55	-1.9	11,503	-0.02%
2023/11/16	0	0.00	2.2	27.35	27.50	-2.2	11,395	-0.02%
2023/11/15	0	0.00	12.2	27.09	27.15	-12.2	11,271	-0.11%
2023/11/14	0.1	26.95	2	26.95	26.95	-1.9	11,277	-0.02%
2023/11/13	0.1	26.85	38.4	26.86	26.90	-38.3	11,486	-0.33%
2023/11/10	2	26.75	1	26.90	26.85	1	11,695	0.01%
2023/11/09	0	26.90	0	0.00	26.80	0	11,906	0.00%
2023/11/08	30.1	26.90	0	0.00	26.85	30.1	12,160	0.25%
2023/11/07	2.1	26.75	2.1	26.85	26.85	0	12,848	0.00%
2023/11/06	0	0.00	29	26.78	26.90	-29	13,334	-0.22%
2023/11/03	0	26.60	89.4	26.70	26.70	-89.4	13,520	-0.66%
2023/11/02	2	26.30	67.5	26.36	26.35	-65.5	13,641	-0.48%
2023/11/01	0	0.00	1	26.20	26.15	-1	13,861	-0.01%
2023/10/31	1	25.85	2	25.90	25.90	-1	14,169	-0.01%
2023/10/30	7.1	25.91	0	0.00	25.90	7.1	14,466	0.05%
2023/10/27	2	25.95	0	0.00	26.00	2	14,522	0.01%
2023/10/26	36.1	25.88	0	0.00	25.85	36.1	14,678	0.25%
2023/10/25	52	25.95	0	0.00	25.95	52	14,611	0.36%
2023/10/24	5	25.95	0	0.00	26.00	5	14,735	0.03%
2023/10/23	6.1	26.10	0	0.00	26.00	6.1	14,869	0.04%
2023/10/20	27.1	26.02	0	0.00	26.20	27.1	14,880	0.18%
2023/10/19	9	26.43	0	0.00	26.40	9	14,692	0.06%
2023/10/18	0	26.65	0	0.00	26.70	0	14,710	0.00%
2023/10/17	4.1	26.55	0	0.00	26.65	4.1	14,709	0.03%
2023/10/16	4.1	26.66	0	0.00	26.75	4.1	14,736	0.03%
2023/10/13	11.1	26.70	0	0.00	26.70	11.1	14,838	0.07%
2023/10/12	10	27.00	0.3	26.95	27.00	9.7	14,904	0.06%
2023/10/11	0	0.00	52.5	26.84	26.85	-52.5	14,925	-0.35%
2023/10/06	0	0.00	5	26.47	26.55	-5	14,759	-0.03%
2023/10/05	5	26.30	0	0.00	26.20	5	14,787	0.03%
2023/10/04	71	26.03	13	26.00	26.00	58	14,770	0.39%
2023/10/03	1	26.50	26.6	26.48	26.40	-25.6	14,554	-0.18%
2023/10/02	26.1	26.51	11	26.55	26.55	15	14,675	0.10%
2023/09/28	0.1	26.50	1	26.55	26.55	-1	14,899	-0.01%
2023/09/27	3.1	26.47	3	26.45	26.50	0.1	14,900	0.00%
2023/09/26	4	26.55	0	0.00	26.55	4	14,850	0.03%
2023/09/25	0.1	26.71	0	0.00	26.90	0.1	14,744	0.00%
2023/09/22	10	26.59	21	26.60	26.65	-11	14,802	-0.07%
2023/09/21	18.2	26.62	5	26.70	26.55	13.2	14,822	0.09%
2023/09/20	0.3	27.00	12	26.92	27.00	-11.7	14,912	-0.08%
2023/09/19	0.1	27.05	1.4	27.10	27.10	-1.3	14,854	-0.01%
2023/09/18	0	27.00	1.6	26.94	27.00	-1.6	14,960	-0.01%
2023/09/15	2.1	26.81	0	0.00	26.90	2.1	15,054	0.01%
2023/09/14	0	26.90	3.4	26.86	27.10	-3.4	14,807	-0.02%
2023/09/13	5.1	26.70	1.2	26.69	26.75	3.9	14,706	0.03%
2023/09/12	0	0.00	2.4	26.62	26.75	-2.4	14,916	-0.02%
2023/09/11	1	26.50	1	26.55	26.60	0	14,954	0.00%
2023/09/08	5.5	26.55	4	26.55	26.55	1.5	14,958	0.01%
2023/09/07	7	26.43	0	0.00	26.45	7	15,063	0.05%
2023/09/06	1.1	26.41	2	26.45	26.40	-0.9	15,125	-0.01%
2023/09/05	0.9	26.70	6.6	26.56	26.60	-5.7	15,065	-0.04%
2023/09/04	1	26.55	0	0.00	26.60	1	15,105	0.01%
2023/09/01	0.1	26.55	0.8	26.60	26.45	-0.7	15,193	0.00%
2023/08/31	25	26.40	0.4	26.80	26.30	24.6	15,220	0.16%
2023/08/30	10	26.65	0	0.00	26.70	10	14,856	0.07%
2023/08/29	44	26.51	0	0.00	26.70	44	14,995	0.29%
2023/08/28	0	26.60	1	26.65	26.55	-1	15,349	-0.01%
2023/08/25	8	26.51	0	0.00	26.25	8	16,008	0.05%
2023/08/24	0	0.00	2	26.55	26.45	-2	16,016	-0.01%
2023/08/23	0	26.40	0	0.00	26.30	0	15,980	0.00%
2023/08/22	0.1	26.27	0	0.00	26.25	0.1	15,982	0.00%
2023/08/21	30.1	26.25	1	26.25	26.25	29.1	16,085	0.18%
2023/08/18	1.2	26.32	20	26.20	26.20	-18.8	16,093	-0.12%
2023/08/17	5.1	25.93	1	26.15	26.10	4.1	16,002	0.03%
2023/08/16	38.9	26.13	34	26.08	26.10	4.9	15,857	0.03%
2023/08/15	13.2	26.66	0	0.00	26.50	13.2	15,730	0.08%
2023/08/14	9.6	26.82	1	27.00	26.85	8.6	15,664	0.05%
2023/08/11	91.2	27.46	8	27.64	27.20	83.2	15,622	0.53%
2023/08/10	28	29.17	118.3	29.15	29.25	-90.3	14,981	-0.60%	大賣/
2023/08/09	11	29.02	30	29.07	29.15	-19	14,518	-0.13%
2023/08/08	7	28.86	10	28.85	28.85	-3	14,259	-0.02%
2023/08/04	35	28.82	0	0.00	28.75	35	13,884	0.25%
2023/08/02	0	0.00	2	28.90	28.90	-2	13,674	-0.01%
2023/07/31	51	29.05	7.2	29.23	29.05	43.8	13,406	0.33%
2023/07/28	0	0.00	52.2	28.80	28.80	-52.2	13,397	-0.39%
2023/07/27	1.1	28.75	0	28.70	28.70	1	13,514	0.01%
2023/07/26	1	28.65	6	28.60	28.70	-5	13,506	-0.04%
2023/07/25	1	28.20	3	28.17	28.35	-2	13,371	-0.01%
2023/07/24	0.1	28.20	0	0.00	28.05	0.1	13,347	0.00%
2023/07/21	53.1	28.15	0	0.00	28.20	53.1	13,466	0.39%
2023/07/20	0	0.00	4.1	28.23	28.30	-4.1	13,569	-0.03%
2023/07/19	4	28.03	0	28.15	28.15	4	13,525	0.03%
2023/07/18	0	0.00	52	28.35	28.30	-52	13,445	-0.39%
2023/07/17	1.4	28.20	0	28.15	28.25	1.3	13,284	0.01%
2023/07/14	0.1	27.90	8.7	28.14	28.15	-8.6	13,188	-0.07%
2023/07/13	0.1	27.90	0	0.00	27.90	0.1	13,078	0.00%
2023/07/12	1	27.85	89	27.75	27.90	-88	13,048	-0.67%
2023/07/10	5	27.28	0	0.00	27.30	5	12,990	0.04%
2023/07/07	5.1	27.18	0	0.00	27.20	5.1	12,914	0.04%
2023/07/06	0.1	27.65	0	0.00	27.40	0.1	12,789	0.00%
2023/07/05	10	27.80	0	0.00	27.80	10	12,500	0.08%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/30	10	27.63	0.1	27.75	27.65	10	12,546	0.08%
2023/06/29	0	27.70	0.8	27.70	27.70	-0.8	12,489	-0.01%
2023/06/28	4.1	27.58	1	27.55	27.65	3.1	12,480	0.02%
2023/06/27	3.1	27.82	0.1	27.80	27.70	3	12,251	0.02%
2023/06/26	3.1	27.75	0	0.00	27.75	3.1	12,265	0.03%
2023/06/21	0.1	27.80	0	0.00	27.90	0.1	12,181	0.00%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/16	0	27.85	0	0.00	27.60	0	12,157	0.00%
2023/06/15	2.4	27.72	0	0.00	27.70	2.4	12,060	0.02%
2023/06/14	1.3	27.86	0.7	27.95	27.85	0.6	12,098	0.00%
2023/06/13	6.5	27.90	0	0.00	27.90	6.5	12,293	0.05%
2023/06/12	2.1	28.00	18	28.02	27.90	-16	12,397	-0.13%
2023/06/09	1	27.95	0	27.95	27.95	1	12,589	0.01%
2023/06/08	0.1	27.95	5.1	27.95	27.95	-5.1	12,812	-0.04%
2023/06/07	4.7	27.83	0	0.00	27.90	4.7	12,920	0.04%
2023/06/06	0.3	27.80	1	27.80	27.75	-0.7	12,970	-0.01%
2023/06/05	1	27.80	1.6	27.85	27.75	-0.6	12,977	0.00%
2023/06/02	90	27.60	0	0.00	27.60	90	12,869	0.70%
2023/06/01	20.8	27.68	0.1	27.75	27.65	20.7	12,829	0.16%
2023/05/31	0.1	28.00	0	0.00	28.10	0.1	12,634	0.00%
2023/05/29	6	27.80	0	27.99	28.00	6	12,487	0.05%
2023/05/26	10.1	27.70	0.3	27.80	27.75	9.8	13,131	0.07%
2023/05/25	11	27.72	1	27.75	27.75	10	13,228	0.08%
2023/05/24	0.1	27.95	0	0.00	28.00	0.1	13,321	0.00%
2023/05/23	4	28.05	3	28.10	28.15	1	13,239	0.01%
2023/05/22	1.6	28.05	15	28.05	28.00	-13.4	13,275	-0.10%
2023/05/19	1	28.00	2.3	28.05	28.10	-1.3	13,337	-0.01%
2023/05/17	0	0.00	45	27.83	27.90	-45	13,333	-0.34%
2023/05/16	2.3	27.49	0	27.45	27.55	2.2	13,251	0.02%
2023/05/15	5.1	27.20	0	0.00	27.40	5.1	13,290	0.04%
2023/05/12	0	27.30	0	0.00	27.25	0	13,371	0.00%
2023/05/11	0	27.45	0	0.00	27.50	0	13,383	0.00%
2023/05/10	5.1	27.50	0	0.00	27.50	5.1	13,390	0.04%
2023/05/09	5	27.40	6	27.43	27.55	-1	13,446	-0.01%
2023/05/08	0	27.10	34.1	27.40	27.40	-34.1	13,541	-0.25%
2023/05/05	1	27.05	0	0.00	27.10	1	13,588	0.01%
2023/05/03	24	27.00	0	0.00	26.95	24	13,896	0.17%
2023/05/02	1	27.15	0.3	27.15	27.20	0.7	14,475	0.00%
2023/04/28	0.1	27.00	0	0.00	27.10	0.1	15,051	0.00%
2023/04/27	0	0.00	41	27.05	27.00	-41	15,111	-0.27%
2023/04/26	0	0.00	0.2	26.95	27.05	-0.2	15,197	0.00%
2023/04/25	0	0.00	2	26.95	26.90	-2	15,143	-0.01%
2023/04/24	0	26.90	0	0.00	26.95	0	15,189	0.00%
2023/04/21	0.1	26.81	1	26.85	26.90	-0.9	15,471	-0.01%
2023/04/20	0	0.00	0.1	26.80	26.80	-0.1	15,606	0.00%
2023/04/19	0	0.00	5	26.90	26.85	-5	15,900	-0.03%
2023/04/18	0	0.00	1	26.90	26.90	-1	15,936	-0.01%
2023/04/17	0	26.85	0.2	26.88	26.75	-0.2	16,033	0.00%
2023/04/14	0.1	26.75	1	26.85	26.85	-1	16,040	-0.01%
2023/04/12	1.5	26.62	1	26.65	26.70	0.5	16,240	0.00%
2023/04/11	0.4	26.65	1.2	26.64	26.65	-0.8	16,365	-0.01%
2023/04/07	0.1	26.60	2.3	26.55	26.50	-2.3	16,357	-0.01%
2023/04/06	10	26.50	1	26.55	26.60	9	16,385	0.05%
2023/03/30	0	0.00	0.1	26.50	26.40	-0.1	16,244	0.00%
2023/03/28	0.1	26.35	0	0.00	26.25	0.1	16,262	0.00%
2023/03/27	1	26.35	0	0.00	26.35	1	16,325	0.01%
2023/03/24	0	26.35	0	0.00	26.35	0	16,501	0.00%
2023/03/23	5.6	26.16	2	26.23	26.40	3.6	16,490	0.02%
2023/03/22	0.5	26.20	1	26.15	26.20	-0.5	16,504	0.00%
2023/03/21	0	25.80	0.3	25.84	25.85	-0.3	16,642	0.00%
2023/03/20	5.1	25.61	0	0.00	25.65	5.1	16,642	0.03%
2023/03/17	4.3	25.82	0	0.00	25.80	4.3	16,569	0.03%
2023/03/16	2	25.73	3	25.78	25.80	-1	16,434	-0.01%
2023/03/15	12.5	26.03	0.1	26.15	25.90	12.4	16,402	0.08%
2023/03/14	34.1	26.02	0.1	26.05	26.00	34	16,502	0.21%
2023/03/13	0.1	26.20	2	26.20	26.25	-2	16,301	-0.01%
2023/03/10	6.1	26.37	0	0.00	26.35	6.1	16,140	0.04%
2023/03/09	1	26.65	0	0.00	26.65	1	16,124	0.01%
2023/03/08	0	26.65	1	26.65	26.75	-1	16,685	-0.01%
2023/03/06	1	26.45	1	26.60	26.45	0	16,949	0.00%
2023/03/03	2	26.35	0	0.00	26.35	2	16,939	0.01%
2023/03/02	44.1	26.48	0.3	26.60	26.30	43.7	16,937	0.26%
2023/03/01	20.2	26.50	0	0.00	26.60	20.2	16,798	0.12%
2023/02/24	2.1	26.81	1	27.00	26.80	1.1	16,412	0.01%
2023/02/23	0	0.00	8.9	27.04	27.05	-8.9	15,735	-0.06%
2023/02/22	0	0.00	10	26.94	26.95	-10	15,670	-0.06%
2023/02/21	0.1	26.78	0	0.00	26.70	0.1	15,499	0.00%
2023/02/20	2	26.65	2	26.75	26.75	0	15,648	0.00%
2023/02/17	5.1	26.70	0	0.00	26.50	5.1	15,627	0.03%
2023/02/16	1	26.55	3	26.62	26.55	-2	15,691	-0.01%
2023/02/15	1.9	26.47	0	0.00	26.45	1.9	15,819	0.01%
2023/02/14	1.1	26.65	0	0.00	26.70	1.1	15,762	0.01%
2023/02/13	10	26.20	0	0.00	26.60	10	15,693	0.06%
2023/02/10	5	26.25	2	26.35	26.35	3	15,634	0.02%
2023/02/09	31	26.12	0	0.00	26.15	31	15,601	0.20%
2023/02/08	3	26.10	0	0.00	26.10	3	15,647	0.02%
2023/02/07	2.4	26.12	0	0.00	26.10	2.4	15,721	0.02%
2023/02/06	3	26.08	0	0.00	26.05	3	15,680	0.02%
2023/02/03	1.2	26.13	0	0.00	26.20	1.2	15,560	0.01%
2023/02/02	2.1	26.14	1	26.20	26.15	1.1	15,462	0.01%
2023/02/01	4	26.21	24	26.25	26.30	-20	15,246	-0.13%
2023/01/31	13.7	26.21	0	0.00	26.10	13.7	15,176	0.09%
2023/01/30	1.1	26.62	0	0.00	26.90	1.1	14,530	0.01%
2023/01/17	0	0.00	6	26.81	26.75	-6	14,000	-0.04%
2023/01/16	0.1	26.75	0	0.00	26.70	0.1	14,044	0.00%
2023/01/13	3	26.43	0	0.00	26.45	3	14,017	0.02%
2023/01/12	1	26.60	0	0.00	26.45	1	14,308	0.01%
2023/01/09	1	26.90	26.1	26.92	27.00	-25.1	14,075	-0.18%
2023/01/06	0	0.00	0.2	26.55	26.50	-0.2	13,996	0.00%
2023/01/04	0	0.00	1.1	26.20	26.25	-1.1	14,219	-0.01%
2023/01/03	1	26.15	0	0.00	26.30	1	14,570	0.01%
2022/12/30	0	0.00	16	26.48	26.50	-16	14,499	-0.11%
2022/12/29	1.2	26.13	1	26.20	26.10	0.2	14,570	0.00%
2022/12/28	0.1	26.45	0	0.00	26.25	0.1	14,600	0.00%
2022/12/27	11	26.45	0	0.00	26.50	11	14,844	0.07%
2022/12/26	0	26.30	0	0.00	26.40	0	15,067	0.00%
2022/12/21	0.1	26.30	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	0	0.00	10	26.38	26.30	-10	15,983	-0.06%
2022/12/19	0	0.00	0.2	26.30	26.30	-0.2	16,092	0.00%
2022/12/16	5	26.15	0	0.00	26.20	5	16,053	0.03%
2022/12/13	10	26.10	11	26.00	26.00	-1	16,162	-0.01%
2022/12/12	0	26.30	6.2	26.28	26.40	-6.2	16,068	-0.04%
2022/12/08	0.4	26.15	12	26.19	26.30	-11.6	16,548	-0.07%
2022/12/07	0	0.00	2	26.28	26.15	-2	16,571	-0.01%
2022/12/06	0	0.00	32	26.19	25.90	-32	16,461	-0.19%
2022/12/05	5	25.90	2	25.95	25.90	3	16,290	0.02%
2022/12/02	16	25.88	0	0.00	25.85	16	16,262	0.10%
2022/12/01	11	26.05	0	0.00	26.20	11	16,286	0.07%
2022/11/30	1	26.20	2	26.35	26.20	-1	16,261	-0.01%
2022/11/29	1	25.90	22.4	26.09	26.20	-21.4	15,636	-0.14%
2022/11/28	0.1	25.65	0	0.00	25.85	0.1	15,494	0.00%
2022/11/25	0	0.00	5	25.75	25.90	-5	15,448	-0.03%
2022/11/24	0	25.45	2.8	25.49	25.60	-2.7	15,343	-0.02%
2022/11/22	0	25.35	0	0.00	25.30	0	15,217	0.00%
2022/11/21	0.1	25.30	0.1	25.40	25.35	-0.1	15,132	0.00%
2022/11/18	1	25.25	0	0.00	25.30	1	15,085	0.01%
2022/11/17	1	25.50	8	25.39	25.55	-7	14,982	-0.05%
2022/11/16	5	25.60	1	25.70	25.70	4	15,010	0.03%
2022/11/15	10	25.60	10	25.90	25.90	0	14,833	0.00%
2022/11/14	0.6	25.78	0	0.00	25.80	0.6	14,741	0.00%
2022/11/11	1.3	25.56	1	25.55	25.90	0.3	14,501	0.00%
2022/11/10	0.2	25.20	0	0.00	25.15	0.2	14,332	0.00%
2022/11/09	1	25.30	1	25.10	25.30	0	14,352	0.00%
2022/11/08	0	0.00	3	25.00	25.10	-3	14,290	-0.02%
2022/11/07	5.2	24.90	1	24.95	24.95	4.2	14,254	0.03%
2022/11/04	0	0.00	3	24.68	24.95	-3	14,308	-0.02%
2022/11/03	6	24.41	0	0.00	24.55	6	14,262	0.04%
2022/11/02	0	24.90	0	0.00	24.75	0	14,218	0.00%
2022/10/31	0	0.00	1	24.75	24.75	-1	14,436	-0.01%
2022/10/28	0.2	24.60	0	0.00	24.55	0.2	14,652	0.00%
2022/10/27	6	24.63	1	25.05	24.60	5	14,850	0.03%
2022/10/26	0	24.70	23	24.91	24.85	-23	14,932	-0.15%
2022/10/24	12	24.29	3	24.37	24.50	9	15,161	0.06%
2022/10/21	2	23.95	3.4	24.18	24.15	-1.4	15,163	-0.01%
2022/10/20	6	23.27	6	23.48	23.75	0	15,189	0.00%
2022/10/19	5	23.93	0	0.00	23.75	5	14,930	0.03%
2022/10/18	4	24.14	0	0.00	24.05	4	14,910	0.03%
2022/10/17	3	24.05	1	24.00	24.00	2	14,972	0.01%
2022/10/14	1	24.40	2	24.55	24.45	-1	14,912	-0.01%
2022/10/13	33.1	24.53	10.8	24.39	24.55	22.3	14,869	0.15%
2022/10/12	5	25.10	1	25.15	25.15	4	14,573	0.03%
2022/10/11	14.1	24.93	1	24.95	25.00	13.1	14,633	0.09%
2022/10/07	0	25.60	0	0.00	25.50	0	14,359	0.00%
2022/10/06	0	0.00	11	25.60	25.80	-11	14,317	-0.08%
2022/10/05	3	25.53	3	25.55	25.45	0	14,397	0.00%
2022/10/04	15	25.34	6.3	25.47	25.55	8.7	14,411	0.06%
2022/10/03	6	25.59	2	25.70	25.65	4	14,232	0.03%
2022/09/30	3	26.12	0	0.00	26.00	3	14,164	0.02%
2022/09/29	0	0.00	1	26.20	26.35	-1	14,154	-0.01%
2022/09/28	2	26.25	0	0.00	26.35	2	14,075	0.01%
2022/09/27	87	26.34	1.5	26.27	26.60	85.5	13,907	0.61%
2022/09/26	1.3	26.34	1	26.35	26.25	0.3	13,928	0.00%
2022/09/23	0	0.00	19	26.68	26.65	-19	14,030	-0.14%
2022/09/22	11.8	26.42	5	26.60	26.50	6.8	14,280	0.05%
2022/09/21	0	0.00	1.2	26.83	26.75	-1.2	14,397	-0.01%
2022/09/20	2.1	26.65	2.4	26.61	26.50	-0.3	14,439	0.00%
2022/09/19	0.9	26.84	8.1	26.81	26.60	-7.2	14,574	-0.05%
2022/09/16	41.5	26.94	61	26.92	26.90	-19.5	14,830	-0.13%
2022/09/15	11.6	26.37	0	0.00	26.45	11.6	14,670	0.08%
2022/09/14	15	26.38	0.2	26.65	26.40	14.9	14,859	0.10%
2022/09/13	0	0.00	2	26.85	26.75	-2	15,390	-0.01%
2022/09/12	2	26.70	3.2	26.78	26.80	-1.1	15,786	-0.01%
2022/09/08	5	26.35	0.2	26.45	26.45	4.9	16,168	0.03%
2022/09/07	1	26.26	1	26.15	26.20	0	16,563	0.00%
2022/09/06	0	0.00	1.1	26.70	26.60	-1.1	16,710	-0.01%
2022/09/05	0	0.00	2.2	26.53	26.45	-2.2	16,861	-0.01%
2022/09/02	0	26.30	0	0.00	26.15	0	17,023	0.00%
2022/09/01	0	0.00	2	26.40	26.30	-2	17,117	-0.01%
2022/08/31	2	26.20	4.1	26.55	26.55	-2.1	17,015	-0.01%
2022/08/30	0	26.35	1	26.55	26.35	-1	17,038	-0.01%
2022/08/29	6	26.24	20	26.50	26.35	-14	17,074	-0.08%
2022/08/26	2	26.58	0	0.00	26.65	2	17,112	0.01%
2022/08/25	1	26.45	1	26.50	26.55	0	17,237	0.00%
2022/08/24	0	0.00	1	26.35	26.25	-1	17,596	-0.01%
2022/08/23	3.4	26.22	0	0.00	26.15	3.4	18,826	0.02%
2022/08/22	3.8	26.48	0	0.00	26.60	3.8	19,109	0.02%
2022/08/19	0	0.00	1	26.80	26.80	-1	19,335	-0.01%
2022/08/17	0	0.00	1.1	26.61	26.80	-1.1	19,732	-0.01%
2022/08/16	0	26.60	0	0.00	26.55	0	19,947	0.00%
2022/08/15	0	26.65	7	26.66	26.60	-7	20,364	-0.03%
2022/08/12	21.1	26.65	5	26.65	26.65	16.1	20,639	0.08%
2022/08/11	0.3	26.70	7.1	26.70	26.80	-6.8	20,912	-0.03%
2022/08/10	0.1	26.30	7	26.30	26.30	-6.9	21,162	-0.03%
2022/08/09	15	25.60	52	25.60	25.90	-37	21,187	-0.17%
2022/08/08	2	25.50	25	25.50	25.45	-23	21,340	-0.11%
2022/08/05	1.3	25.69	5.3	25.70	25.65	-4	21,289	-0.02%
2022/08/04	14.2	25.48	16	25.49	25.55	-1.8	21,507	-0.01%
2022/08/03	99	26.92	23	26.86	26.95	76	21,404	0.36%
2022/08/02	11.2	26.85	46	26.80	26.95	-34.8	21,427	-0.16%
2022/08/01	10.2	27.00	5	27.05	27.00	5.2	21,415	0.02%
2022/07/29	5	26.79	87	26.75	27.00	-82	21,474	-0.38%
2022/07/28	3.5	26.69	12	26.71	26.75	-8.5	21,233	-0.04%
2022/07/27	20.3	26.30	1	26.15	26.35	19.3	21,094	0.09%
2022/07/26	2	25.95	19	25.95	25.90	-17	20,974	-0.08%
2022/07/25	3	25.95	0	0.00	26.00	3	20,901	0.01%
2022/07/22	0	25.40	1	25.45	25.75	-1	21,003	0.00%
2022/07/21	0	0.00	2	25.40	25.50	-2	20,972	-0.01%
2022/07/20	6.1	25.19	3	25.17	25.00	3.1	21,046	0.01%
2022/07/19	4	25.05	3	25.08	25.05	1	21,077	0.00%
2022/07/18	14	24.89	12	24.95	25.05	2	21,225	0.01%
2022/07/15	14	24.75	0	0.00	24.70	14	21,225	0.07%
2022/07/14	1	25.15	0	0.00	25.20	1	21,294	0.00%
2022/07/13	5	25.20	8	25.37	25.30	-3	21,346	-0.01%
2022/07/12	16	24.58	7	24.50	24.50	9	21,402	0.04%
2022/07/11	0.1	25.35	0	0.00	25.30	0.1	21,405	0.00%
2022/07/08	2.6	25.62	0	25.70	25.50	2.6	21,700	0.01%
2022/07/07	2	25.40	0	0.00	25.55	2	21,745	0.01%
2022/07/06	1	25.65	300.6	25.70	25.60	-299.6	21,680	-1.38%	大賣/鉅額交易
2022/07/05	5	26.15	4	26.01	25.95	1	21,855	0.00%
2022/07/01	14.9	26.01	6	25.75	25.80	8.9	22,193	0.04%
2022/06/30	35.9	26.05	0	0.00	26.20	35.9	22,426	0.16%
2022/06/29	0.1	26.35	0	0.00	26.35	0.1	22,269	0.00%
2022/06/28	2	26.40	0	0.00	26.45	2	22,321	0.01%
2022/06/27	6	26.44	0	0.00	26.45	6	22,337	0.03%
2022/06/24	0	0.00	5	26.40	26.40	-5	22,154	-0.02%
2022/06/23	5.2	26.11	15	26.35	26.25	-9.8	21,934	-0.04%
2022/06/22	2	26.35	6	26.29	26.30	-4	21,769	-0.02%
2022/06/21	0	0.00	2	26.35	26.40	-2	21,655	-0.01%
2022/06/20	1	26.00	2	26.15	25.80	-1	21,249	0.00%
2022/06/17	14.1	25.99	0	0.00	25.85	14.1	20,924	0.07%
2022/06/16	15	26.57	54	26.66	26.40	-39	20,568	-0.19%
2022/06/15	0	0.00	2	26.50	26.40	-2	20,682	-0.01%
2022/06/14	0	26.20	3	26.43	26.50	-3	20,708	-0.01%
2022/06/13	1	25.85	7.2	26.22	26.20	-6.2	20,681	-0.03%
2022/06/10	2	26.30	0	0.00	26.20	2	20,562	0.01%
2022/06/09	2	26.35	1	26.50	26.40	1	20,562	0.00%
2022/06/08	0	0.00	1	26.45	26.45	-1	20,569	0.00%
2022/06/07	0	26.35	0.5	26.50	26.45	-0.5	20,624	0.00%
2022/06/06	7	26.19	2	26.25	26.35	5	20,684	0.02%
2022/06/02	2.1	26.31	2	26.45	26.40	0.1	20,909	0.00%
2022/06/01	20.5	26.73	13	26.77	26.50	7.5	21,246	0.04%
2022/05/31	101	26.60	2	27.35	27.35	99	20,960	0.47%	大買/
2022/05/27	0.5	26.50	1	26.50	26.55	-0.5	19,459	0.00%
2022/05/26	1	26.30	2	26.30	26.25	-1	19,429	-0.01%
2022/05/25	7	26.15	0	0.00	26.35	7	19,678	0.04%
2022/05/24	1	26.50	4	26.54	26.50	-3	19,804	-0.02%
2022/05/23	0.2	26.07	9.2	26.46	26.25	-9	19,567	-0.05%
2022/05/20	1	26.00	3	26.13	26.20	-2	19,291	-0.01%
2022/05/19	11.5	25.85	0	0.00	25.80	11.5	19,053	0.06%
2022/05/18	15	25.65	2	26.23	26.35	13	18,812	0.07%
2022/05/17	4	25.50	0	0.00	25.50	4	18,588	0.02%
2022/05/16	8.1	25.51	2	25.75	25.70	6.1	18,547	0.03%
2022/05/13	6	25.60	7	25.71	25.60	-1	18,389	-0.01%
2022/05/12	3	25.55	1.1	25.51	25.50	2	18,420	0.01%
2022/05/11	7	26.26	4	26.34	26.35	3	18,171	0.02%
2022/05/10	3	26.27	107	26.29	26.35	-104	18,077	-0.58%	大賣/鉅額交易
2022/05/09	16	26.25	1	26.20	26.10	15	18,003	0.08%
2022/05/06	3	26.68	1	26.75	26.85	2	18,006	0.01%
2022/05/05	22.1	27.28	2	27.30	27.10	20.1	18,118	0.11%
2022/05/04	0.3	27.55	1.7	27.50	27.40	-1.4	18,084	-0.01%
2022/05/03	2.2	27.56	0	0.00	27.50	2.2	18,343	0.01%
2022/04/29	10.7	27.57	4	27.70	27.80	6.7	18,470	0.04%
2022/04/28	1	27.35	0	0.00	27.60	1	18,634	0.01%
2022/04/27	0	0.00	2	27.83	27.65	-2	18,543	-0.01%
2022/04/26	4	27.85	10.2	27.88	28.00	-6.2	18,531	-0.03%
2022/04/25	0.2	27.70	3	27.64	27.60	-2.8	18,432	-0.02%
2022/04/22	51	27.82	90	27.57	27.95	-39	18,353	-0.21%
2022/04/21	3.4	27.81	1	27.65	27.70	2.4	18,387	0.01%
2022/04/20	12	27.77	1	28.10	28.10	11	18,500	0.06%
2022/04/19	3.1	27.83	2	27.90	27.75	1.1	18,465	0.01%
2022/04/18	11.1	27.91	53	27.79	27.80	-42	18,595	-0.23%
2022/04/15	9.1	28.41	9.2	28.49	28.40	-0.2	18,348	0.00%
2022/04/14	13.2	28.85	175	28.76	28.60	-161.8	18,334	-0.88%	大賣/鉅額交易
2022/04/13	5.4	29.46	2.3	29.34	29.55	3	18,102	0.02%
2022/04/12	7.1	29.40	1	29.45	29.60	6.1	17,969	0.03%
2022/04/11	13.1	29.62	7	29.69	29.65	6.1	17,812	0.03%
2022/04/08	8	29.18	8	29.36	29.50	0	17,646	0.00%
2022/04/07	51	29.55	10.1	29.64	29.10	40.9	17,519	0.23%
2022/04/06	7	28.76	27.6	29.49	29.75	-20.6	17,130	-0.12%
2022/04/01	4	28.48	1	28.50	28.50	3	16,701	0.02%
2022/03/31	3.5	28.39	31.2	28.55	28.45	-27.7	16,554	-0.17%
2022/03/30	1	28.00	7	27.92	28.00	-6	16,221	-0.04%
2022/03/29	6	27.66	1	27.80	27.65	5	15,994	0.03%
2022/03/28	5	27.59	20	27.53	27.80	-15	15,957	-0.09%
2022/03/25	1.2	27.62	20	27.62	27.75	-18.8	15,883	-0.12%
2022/03/24	0.6	27.55	3.6	27.50	27.60	-3	15,791	-0.02%
2022/03/23	4.3	27.37	26	27.45	27.50	-21.7	15,821	-0.14%
2022/03/22	11	26.90	1	26.95	27.20	10	15,653	0.06%
2022/03/21	10	26.90	38	27.09	27.00	-28	15,565	-0.18%
2022/03/18	1	26.95	29.7	26.95	27.00	-28.7	15,517	-0.18%
2022/03/17	0	0.00	10.1	26.60	26.55	-10.1	15,079	-0.07%
2022/03/16	0	0.00	13	26.07	26.30	-13	14,874	-0.09%
2022/03/15	1	25.80	1	25.85	25.90	0	14,711	0.00%
2022/03/14	1	25.80	61.2	25.61	25.95	-60.2	14,695	-0.41%
2022/03/11	1	25.50	0	0.00	25.60	1	14,709	0.01%
2022/03/10	13	25.38	2.4	25.76	25.75	10.6	14,721	0.07%
2022/03/09	0.1	25.20	25	25.27	25.10	-25	14,629	-0.17%
2022/03/08	27.7	25.16	3	24.97	25.05	24.7	14,503	0.17%
2022/03/07	67.2	25.45	2	25.45	25.50	65.2	14,280	0.46%
2022/03/04	2	25.88	8	25.94	26.00	-6	14,549	-0.04%
2022/03/03	1	26.15	0	0.00	26.25	1	14,587	0.01%
2022/03/02	0	0.00	4	26.14	26.25	-4	14,666	-0.03%
2022/03/01	4.1	25.83	3	26.05	26.10	1.1	14,606	0.01%
2022/02/25	19.1	25.60	4	25.80	25.70	15.1	14,418	0.10%
2022/02/24	24.3	25.87	0	0.00	25.85	24.3	13,978	0.17%
2022/02/23	0.2	26.20	0	0.00	26.25	0.2	13,716	0.00%
2022/02/22	7.1	26.01	13	25.97	26.20	-6	13,725	-0.04%
2022/02/21	0	26.35	11	26.30	26.35	-11	13,701	-0.08%
2022/02/18	12	26.40	5	26.40	26.35	7	13,812	0.05%
2022/02/17	0	0.00	4	26.60	26.60	-4	13,849	-0.03%
2022/02/16	0	0.00	2	26.45	26.35	-2	13,860	-0.01%
2022/02/15	3.3	26.22	5.2	26.25	26.20	-1.9	13,890	-0.01%
2022/02/14	15	26.27	0	0.00	26.40	15	13,880	0.11%
2022/02/11	0	0.00	3	26.52	26.55	-3	13,718	-0.02%
2022/02/10	4	26.44	26	26.50	26.60	-22	13,790	-0.16%
2022/02/09	1.1	26.48	13	26.36	26.55	-11.9	13,764	-0.09%
2022/02/08	5	26.15	15	25.96	26.20	-10	13,636	-0.07%
2022/02/07	0	0.00	21.1	25.71	25.75	-21.1	13,397	-0.16%
2022/01/26	1.5	25.12	0	0.00	25.15	1.5	13,050	0.01%
2022/01/25	10	24.83	5	24.95	25.10	5	13,017	0.04%
2022/01/24	2.2	24.82	1	25.00	25.15	1.2	12,765	0.01%
2022/01/21	1	25.10	0	0.00	25.20	1	12,770	0.01%
2022/01/20	1	25.35	8	25.25	25.50	-7	12,567	-0.06%
2022/01/19	0	0.00	4	25.30	25.35	-4	12,445	-0.03%
2022/01/18	7	25.39	0	0.00	25.35	7	12,468	0.06%
2022/01/17	26.1	25.47	51	25.35	25.35	-25	12,371	-0.20%
2022/01/14	8	25.49	30	25.54	25.50	-22	12,245	-0.18%
2022/01/13	10	25.57	104	25.55	25.80	-94	12,173	-0.77%	大賣/
2022/01/12	11	25.37	3.2	25.45	25.55	7.8	11,969	0.07%
2022/01/11	13	25.28	23	25.27	25.45	-10	11,936	-0.08%
2022/01/10	1	24.95	7	25.01	25.10	-6	11,772	-0.05%
2022/01/07	4	25.00	2	25.05	25.00	2	11,806	0.02%
2022/01/06	4	24.66	1	24.75	24.80	3	11,623	0.03%
2022/01/05	0	0.00	1	24.50	24.65	-1	11,484	-0.01%
2022/01/04	0	0.00	2	24.50	24.50	-2	11,607	-0.02%
2022/01/03	1	24.55	1.3	24.61	24.40	-0.3	11,606	0.00%
2021/12/30	3	24.55	9	24.55	24.50	-6	11,545	-0.05%
2021/12/29	4	24.50	1.5	24.48	24.55	2.5	11,615	0.02%
2021/12/28	2	24.25	1.1	24.34	24.35	0.9	11,614	0.01%
2021/12/27	0	0.00	1.8	24.25	24.25	-1.8	11,573	-0.02%
2021/12/23	0.2	24.10	1	24.15	24.15	-0.8	11,908	-0.01%
2021/12/21	0	0.00	11	24.06	24.10	-11	12,066	-0.09%
2021/12/20	1	24.00	0	0.00	23.95	1	12,072	0.01%
2021/12/17	0	0.00	1	24.10	24.15	-1	12,008	-0.01%
2021/12/16	1.1	23.85	9.3	23.90	23.95	-8.2	11,898	-0.07%
2021/12/15	0	0.00	5	23.95	23.90	-5	12,243	-0.04%
2021/12/14	2	23.85	0	0.00	23.90	2	12,569	0.02%
2021/12/13	13.3	24.20	3	24.32	24.10	10.3	12,520	0.08%
2021/12/10	5	24.10	25.2	24.10	24.10	-20.2	12,483	-0.16%
2021/12/09	0	0.00	6	23.98	24.00	-6	12,461	-0.05%
2021/12/08	1	23.95	19	23.99	24.00	-18	12,429	-0.14%
2021/12/07	2	23.80	3.8	23.88	24.00	-1.8	12,364	-0.01%
2021/12/06	5	23.74	0	0.00	23.80	5	12,355	0.04%
2021/12/03	2	23.75	7	23.65	23.75	-5	12,455	-0.04%
2021/12/02	50	23.50	0	0.00	23.70	50	12,452	0.40%
2021/12/01	1.7	23.32	2	23.50	23.60	-0.3	12,410	0.00%
2021/11/30	11.3	23.21	0	0.00	23.10	11.3	12,353	0.09%
2021/11/29	4.5	23.24	2	23.35	23.30	2.5	11,718	0.02%
2021/11/26	103.4	23.50	3	23.55	23.50	100.4	11,677	0.86%	大買/
2021/11/25	4	23.69	2	23.60	23.80	2	11,846	0.02%
2021/11/24	0	0.00	1	23.85	23.70	-1	11,964	-0.01%
2021/11/23	1	23.60	0	0.00	23.60	1	12,109	0.01%
2021/11/22	1	23.60	0.4	23.70	23.70	0.6	12,531	0.01%
2021/11/19	3.2	23.84	0	0.00	23.75	3.2	12,989	0.02%
2021/11/18	1.3	23.90	22	23.92	24.00	-20.7	13,360	-0.15%
2021/11/17	1	23.65	12	23.73	23.85	-11	13,323	-0.08%
2021/11/16	0.1	23.50	59	23.50	23.60	-59	13,402	-0.44%
2021/11/15	0	0.00	7	23.56	23.50	-7	13,513	-0.05%
2021/11/12	0	0.00	6.3	23.21	23.40	-6.3	13,464	-0.05%
2021/11/11	0	23.10	7.1	23.10	23.15	-7.1	13,651	-0.05%
2021/11/10	0	0.00	5	23.04	23.10	-5	13,777	-0.04%
2021/11/09	0	23.00	11	23.01	23.05	-11	13,822	-0.08%
2021/11/08	1	22.95	2	23.00	23.00	-1	13,749	-0.01%
2021/11/05	0	0.00	5	23.00	23.00	-5	13,791	-0.04%
2021/11/04	0	0.00	5	22.95	22.95	-5	13,743	-0.04%
2021/11/02	1	22.90	7	22.85	22.95	-6	13,927	-0.04%
2021/11/01	0	0.00	20.8	22.85	22.85	-20.8	13,985	-0.15%
2021/10/29	0	0.00	1	22.95	22.90	-1	13,998	-0.01%
2021/10/28	0	0.00	1	22.90	22.90	-1	13,916	-0.01%
2021/10/26	0	0.00	26.9	22.89	22.90	-26.9	14,081	-0.19%
2021/10/25	1	22.80	0	0.00	22.80	1	13,961	0.01%
2021/10/22	0	0.00	11	22.80	22.80	-11	14,068	-0.08%
2021/10/21	3	22.85	5	22.81	22.80	-2	14,115	-0.01%
2021/10/20	1	22.75	0	0.00	22.80	1	14,108	0.01%
2021/10/19	0.2	22.80	152	22.80	22.80	-151.8	14,230	-1.07%	大賣/鉅額交易
2021/10/18	0	0.00	8	22.68	22.70	-8	14,205	-0.06%
2021/10/15	0	0.00	2	22.60	22.60	-2	14,220	-0.01%
2021/10/14	0	22.50	0	0.00	22.40	0	14,164	0.00%
2021/10/13	25	22.35	5	22.45	22.45	20	14,276	0.14%
2021/10/12	1	22.15	0	0.00	22.50	1	14,367	0.01%
2021/10/08	2	22.43	0.3	22.50	22.40	1.7	14,207	0.01%
2021/10/07	3	22.47	0	0.00	22.55	3	14,274	0.02%
2021/10/05	1	22.35	5.2	22.40	22.35	-4.2	14,240	-0.03%
2021/10/04	2	22.38	8	22.30	22.45	-6	14,218	-0.04%
2021/10/01	3	22.33	1.1	22.36	22.40	1.9	14,208	0.01%
2021/09/30	2	22.50	5	22.50	22.55	-3	14,047	-0.02%
2021/09/29	2	22.40	0	0.00	22.55	2	13,960	0.01%
2021/09/28	6	22.54	0	0.00	22.55	6	13,853	0.04%
2021/09/24	0	0.00	7	22.65	22.60	-7	13,838	-0.05%
2021/09/23	0.2	22.55	0	0.00	22.50	0.2	13,891	0.00%
2021/09/22	9.2	22.19	0	0.00	22.25	9.2	13,936	0.07%
2021/09/17	0.9	22.75	0	0.00	22.50	0.9	13,614	0.01%
2021/09/16	0.2	22.75	0	0.00	22.75	0.2	13,269	0.00%
2021/09/15	1.1	22.61	15	22.67	22.65	-13.9	13,272	-0.11%
2021/09/14	0	0.00	5.1	22.70	22.70	-5.1	13,385	-0.04%
2021/09/09	3	22.43	0	0.00	22.35	3	13,836	0.02%
2021/09/07	0	22.65	22	22.60	22.55	-22	13,793	-0.16%
2021/09/06	4	22.66	10	22.80	22.65	-6	13,824	-0.04%
2021/09/03	0	0.00	2	22.65	22.80	-2	13,838	-0.01%
2021/09/02	1	22.65	0	0.00	22.60	1	13,843	0.01%
2021/09/01	2	22.75	0	0.00	22.85	2	13,752	0.01%
2021/08/31	1	22.60	1	22.60	22.90	0	13,706	0.00%
2021/08/30	0	0.00	12	22.70	22.80	-12	13,469	-0.09%
2021/08/27	0.2	22.35	3	22.40	22.45	-2.8	13,317	-0.02%
2021/08/26	39	22.00	4	22.05	22.10	35	13,130	0.27%
2021/08/25	10	23.06	23	23.10	23.05	-13	12,765	-0.10%
2021/08/24	3	23.03	25	23.02	23.10	-22	12,247	-0.18%
2021/08/23	0	0.00	2	23.05	23.05	-2	11,894	-0.02%
2021/08/20	0	0.00	6	23.04	23.00	-6	11,824	-0.05%
2021/08/19	12	23.04	2	23.05	23.00	10	12,066	0.08%
2021/08/18	0	0.00	107	23.10	23.15	-107	11,913	-0.90%	大賣/鉅額交易
2021/08/17	0	0.00	30	23.07	23.15	-30	11,877	-0.25%
2021/08/16	4	22.99	29.1	22.95	23.00	-25.1	11,648	-0.22%
2021/08/13	11	23.00	20	23.05	23.10	-9	11,574	-0.08%
2021/08/12	10	23.05	13	23.01	23.10	-3	11,601	-0.03%
2021/08/11	0	0.00	39	23.05	23.10	-39	11,655	-0.33%
2021/08/09	8	23.00	1.1	23.04	23.05	6.9	12,092	0.06%
2021/08/06	0	0.00	38	23.00	23.00	-38	12,215	-0.31%
2021/08/05	1	22.95	22	22.99	23.10	-21	12,567	-0.17%
2021/08/04	1.3	22.95	1	23.00	23.00	0.3	13,387	0.00%
2021/08/03	50	22.90	0	0.00	23.00	50	13,574	0.37%
2021/08/02	2	22.85	1	22.85	22.95	1	13,711	0.01%
2021/07/30	5	22.80	0	0.00	22.75	5	13,755	0.04%
2021/07/29	5	22.90	100	22.85	22.90	-95	13,733	-0.69%
2021/07/28	50	22.75	1	22.85	22.80	49	13,804	0.35%
2021/07/27	1	22.90	0	0.00	22.90	1	14,110	0.01%
2021/07/26	0	0.00	3	23.10	22.85	-3	14,583	-0.02%
2021/07/22	0	0.00	28	22.92	22.95	-28	14,534	-0.19%
2021/07/21	35.8	22.75	0	0.00	22.85	35.8	14,517	0.25%
2021/07/20	10	22.80	0	0.00	22.75	10	14,656	0.07%
2021/07/19	0	22.80	1	22.90	23.00	-1	14,673	-0.01%
2021/07/16	0	0.00	13.3	22.87	22.95	-13.3	14,780	-0.09%
2021/07/13	0	0.00	3	22.80	22.80	-3	15,143	-0.02%
2021/07/12	32	22.75	0	0.00	22.70	32	15,188	0.21%
2021/07/09	49	22.60	56.6	22.55	22.65	-7.6	15,270	-0.05%
2021/07/08	13	22.55	0	0.00	22.55	13	15,284	0.09%
2021/07/07	1	22.45	0	0.00	22.50	1	15,334	0.01%
2021/07/06	0	0.00	0.1	22.55	22.60	-0.1	15,402	0.00%
2021/07/05	0	0.00	6.3	22.46	22.60	-6.3	15,468	-0.04%
2021/07/02	2	22.45	1	22.45	22.45	1	15,504	0.01%
2021/07/01	1.4	22.56	3	22.55	22.50	-1.6	15,588	-0.01%
2021/06/29	2	22.55	0	0.00	22.55	2	15,697	0.01%
2021/06/28	0	0.00	4	22.53	22.60	-4	15,821	-0.03%
2021/06/25	0	0.00	5.2	22.50	22.45	-5.2	15,888	-0.03%
2021/06/24	0	0.00	2	22.40	22.35	-2	16,016	-0.01%
2021/06/22	2.8	22.30	1.2	22.30	22.25	1.7	16,061	0.01%
2021/06/21	1	22.10	2	22.10	22.35	-1	16,091	-0.01%
2021/06/18	0.9	22.23	8.4	22.24	22.10	-7.5	16,007	-0.05%
2021/06/16	21	22.23	0	0.00	22.30	21	16,117	0.13%
2021/06/11	1	22.10	27.6	22.15	22.20	-26.6	16,403	-0.16%
2021/06/10	0	0.00	5	22.10	22.10	-5	16,643	-0.03%
2021/06/09	5	22.05	2.8	22.09	22.10	2.2	16,750	0.01%
2021/06/08	4	22.06	2	22.15	22.15	2	16,868	0.01%
2021/06/07	8	22.04	10	22.10	22.10	-2	17,111	-0.01%
2021/06/04	0.7	22.20	0	0.00	22.25	0.7	17,260	0.00%
2021/06/03	5	22.25	11	22.20	22.25	-6	17,736	-0.03%
2021/06/02	12	22.28	12	22.26	22.30	0	17,919	0.00%
2021/06/01	0	0.00	1	22.15	22.20	-1	17,974	-0.01%
2021/05/31	0.4	22.00	0	0.00	22.00	0.4	18,220	0.00%
2021/05/28	4	21.78	27	21.81	21.85	-23	18,356	-0.13%
2021/05/27	1	21.55	51.1	21.65	21.70	-50.1	18,689	-0.27%
2021/05/26	1	21.80	0	0.00	21.80	1	18,767	0.01%
2021/05/25	14	21.60	0	0.00	21.75	14	18,950	0.07%
2021/05/24	1	21.60	0	0.00	21.50	1	18,997	0.01%
2021/05/21	7	21.68	0	0.00	21.65	7	19,245	0.04%
2021/05/20	2	21.40	0	0.00	21.55	2	19,338	0.01%
2021/05/19	0	0.00	10	21.65	21.65	-10	19,349	-0.05%
2021/05/18	4	21.36	10	21.48	21.65	-6	19,349	-0.03%
2021/05/17	22	21.08	56.5	21.16	21.10	-34.5	19,591	-0.18%
2021/05/14	10	21.50	102	21.60	21.70	-92	19,253	-0.48%	大賣/
2021/05/13	15	21.42	35	21.56	21.45	-20	19,039	-0.11%
2021/05/12	181	21.47	137	21.89	21.50	44	18,657	0.24%	大買/大賣/
2021/05/11	152	22.39	10.3	22.31	22.40	141.7	17,762	0.80%	大買/鉅額交易
2021/05/10	16	22.75	143	22.75	22.80	-127	17,585	-0.72%	大賣/鉅額交易
2021/05/07	0	0.00	1.4	22.38	22.50	-1.4	17,731	-0.01%
2021/05/06	4.9	22.33	11	22.35	22.35	-6.1	17,811	-0.03%
2021/05/05	45.2	22.24	20	22.30	22.20	25.2	17,760	0.14%
2021/05/04	8.7	22.21	19	22.46	22.25	-10.3	17,799	-0.06%
2021/05/03	17	22.28	44	22.49	22.40	-27	17,488	-0.15%
2021/04/29	0	0.00	41.6	22.90	22.90	-41.6	17,233	-0.24%
2021/04/28	2	22.90	119.5	22.94	23.00	-117.5	17,252	-0.68%	大賣/鉅額交易
2021/04/27	1	22.90	8	22.90	22.95	-7	17,516	-0.04%
2021/04/26	1.3	22.76	8	22.83	23.00	-6.7	17,539	-0.04%
2021/04/23	64	22.75	1	22.80	22.75	63	17,481	0.36%
2021/04/22	3.1	22.88	8	22.96	22.90	-4.9	17,542	-0.03%
2021/04/21	14.1	22.94	6	22.90	22.90	8.1	17,411	0.05%
2021/04/20	1.1	22.85	4	23.00	22.90	-2.9	17,307	-0.02%
2021/04/19	0.1	22.90	25	22.89	23.00	-24.9	17,248	-0.14%
2021/04/16	0	0.00	5	22.55	22.70	-5	17,151	-0.03%
2021/04/15	0	0.00	67	22.41	22.50	-67	17,364	-0.39%
2021/04/14	0.1	22.20	0	0.00	22.25	0.1	17,322	0.00%
2021/04/13	15	22.23	6.7	22.24	22.25	8.3	17,373	0.05%
2021/04/12	0	0.00	5	22.15	22.15	-5	17,373	-0.03%
2021/04/09	3.1	22.07	5	22.10	22.10	-1.9	17,436	-0.01%
2021/04/08	1.9	22.12	15	22.10	22.10	-13.1	17,463	-0.08%
2021/04/07	2	22.15	0	0.00	22.20	2	17,684	0.01%
2021/04/06	4	22.09	2	22.10	22.10	2	17,678	0.01%
2021/04/01	3	22.07	23.6	22.08	22.05	-20.6	17,607	-0.12%
2021/03/31	4	22.23	0	22.20	22.20	4	17,499	0.02%
2021/03/30	1	22.10	3.1	22.20	22.25	-2.1	17,349	-0.01%
2021/03/29	1	22.15	1	22.20	22.20	0	17,225	0.00%
2021/03/26	85	22.07	6	22.07	22.05	79	17,110	0.46%
2021/03/25	1	22.05	5	22.05	22.05	-4	16,997	-0.02%
2021/03/24	1	21.85	1	21.90	21.90	0	17,042	0.00%
2021/03/23	0	0.00	15.3	21.83	21.85	-15.3	17,006	-0.09%
2021/03/22	11.5	21.75	0.7	21.76	21.85	10.8	17,098	0.06%
2021/03/19	18	21.66	8	21.78	21.50	10	17,165	0.06%
2021/03/18	0	0.00	2	21.95	21.95	-2	16,788	-0.01%
2021/03/17	16	21.91	0	0.00	21.90	16	16,831	0.10%
2021/03/16	26	22.06	14	22.09	22.15	12	16,770	0.07%
2021/03/15	0	0.00	7	21.89	21.95	-7	17,043	-0.04%
2021/03/12	4	21.49	1	21.70	21.75	3	17,330	0.02%
2021/03/11	6	21.60	7	21.79	21.60	-1	17,493	-0.01%
2021/03/10	0	0.00	8.2	21.53	21.60	-8.2	17,361	-0.05%
2021/03/09	5	21.45	14	21.43	21.50	-9	17,252	-0.05%
2021/03/08	12	21.13	0	0.00	21.10	12	16,883	0.07%
2021/03/05	0.1	21.15	0	0.00	21.10	0.1	16,766	0.00%
2021/03/04	2	21.05	0	0.00	21.05	2	17,400	0.01%
2021/03/03	1	21.25	1	21.35	21.25	0	17,280	0.00%
2021/03/02	0	0.00	8	21.29	21.15	-8	17,097	-0.05%
2021/02/26	27.2	21.01	0	0.00	20.85	27.2	16,741	0.16%
2021/02/25	0	0.00	6.1	21.23	21.35	-6.1	16,235	-0.04%
2021/02/24	6	21.11	30	21.25	21.10	-24	16,143	-0.15%
2021/02/23	11	21.01	2	21.10	21.10	9	16,111	0.06%
2021/02/22	1	20.80	0	0.00	20.80	1	15,976	0.01%
2021/02/19	7	20.80	2	20.88	20.90	5	16,074	0.03%
2021/02/18	9	20.90	21	20.90	20.85	-12	16,145	-0.07%
2021/02/17	20	20.75	2.7	20.83	20.80	17.3	16,250	0.11%
2021/02/05	1	20.45	2.1	20.53	20.60	-1.1	15,959	-0.01%
2021/02/03	1	20.50	0	0.00	20.40	1	16,418	0.01%
2021/02/02	2	20.38	0	0.00	20.40	2	16,717	0.01%
2021/02/01	16	20.37	11	20.40	20.30	5	16,805	0.03%
2021/01/29	42	20.26	5	20.30	20.20	37	16,838	0.22%
2021/01/28	36.1	20.36	4	20.30	20.35	32.1	16,605	0.19%
2021/01/27	0	0.00	1	20.60	20.40	-1	16,491	-0.01%
2021/01/26	15	20.49	6	20.53	20.45	9	16,490	0.05%
2021/01/25	0	0.00	5	20.70	20.70	-5	16,461	-0.03%
2021/01/22	3	20.43	0	0.00	20.40	3	16,638	0.02%
2021/01/21	5.5	20.54	0	0.00	20.50	5.5	16,522	0.03%
2021/01/20	18	20.66	10	20.80	20.50	8	16,491	0.05%
2021/01/19	1	20.90	0	0.00	20.90	1	16,147	0.01%
2021/01/18	4.4	20.90	2	21.05	20.95	2.4	16,144	0.01%
2021/01/15	2	21.15	0	0.00	21.05	2	16,036	0.01%
2021/01/14	7	21.25	35	21.28	21.30	-28	16,029	-0.17%
2021/01/13	0	0.00	27.1	21.26	21.25	-27.1	16,070	-0.17%
2021/01/12	3	21.32	40	21.28	21.30	-37	16,086	-0.23%
2021/01/11	4	21.35	5	21.45	21.50	-1	16,130	-0.01%
2021/01/08	2	21.30	83.6	21.40	21.50	-81.6	16,091	-0.51%
2021/01/07	1.1	21.15	2.9	21.17	21.25	-1.8	15,881	-0.01%
2021/01/06	53	21.01	11	21.06	21.00	42	15,806	0.27%
2021/01/05	5	21.13	7	21.13	21.25	-2	15,685	-0.01%
2021/01/04	2	21.15	5	21.20	21.10	-3	15,707	-0.02%
2020/12/31	0.7	21.35	39	21.27	21.35	-38.3	15,600	-0.25%
2020/12/30	1	21.35	17.4	21.21	21.35	-16.4	15,531	-0.11%
2020/12/29	5	20.80	5	20.85	20.90	0	15,347	0.00%
2020/12/28	2.6	20.78	1	20.80	20.80	1.6	15,271	0.01%
2020/12/25	111	20.75	11.3	20.79	20.80	99.7	15,315	0.65%	大買/
2020/12/24	100	20.70	0	0.00	20.70	100	15,388	0.65%
2020/12/23	6	20.67	0.6	20.75	20.70	5.4	15,549	0.03%
2020/12/22	35	20.75	1	20.75	20.70	34	15,733	0.22%
2020/12/21	1	20.75	0.1	20.85	20.80	0.9	16,113	0.01%
2020/12/18	7	20.66	0	20.80	20.75	7	16,333	0.04%
2020/12/17	11	20.70	0	0.00	20.70	11	16,399	0.07%
2020/12/16	4	20.70	0	0.00	20.75	4	16,431	0.02%
2020/12/15	5	20.55	0	0.00	20.60	5	16,446	0.03%
2020/12/14	13	20.73	10.4	20.80	20.65	2.6	16,425	0.02%
2020/12/11	27	20.71	2	20.80	20.85	25	16,384	0.15%
2020/12/10	2	20.60	0	0.00	20.60	2	16,209	0.01%
2020/12/09	32.1	20.52	16.6	20.52	20.60	15.5	15,936	0.10%
2020/12/08	78	20.85	8.6	20.86	20.85	69.5	15,427	0.45%
2020/12/07	77.9	21.26	3	21.30	21.30	74.8	15,022	0.50%
2020/12/04	0	0.00	16.4	21.30	21.35	-16.4	14,919	-0.11%
2020/12/03	10	21.21	2	21.20	21.25	8	14,870	0.05%
2020/12/02	3	21.23	0.1	21.40	21.35	2.9	14,919	0.02%
2020/12/01	12	21.28	0	0.00	21.40	12	15,101	0.08%
2020/11/30	35	21.32	1	21.40	21.30	34	15,230	0.22%
2020/11/27	19	21.38	7.9	21.45	21.40	11.1	14,897	0.07%
2020/11/26	11	21.40	2	21.35	21.50	9	14,990	0.06%
2020/11/25	23	21.50	0.6	21.55	21.50	22.4	15,331	0.15%
2020/11/24	6.1	21.50	3	21.45	21.50	3.1	15,346	0.02%
2020/11/23	7	21.60	1	21.65	21.60	6	15,409	0.04%
2020/11/20	3	21.58	0	0.00	21.60	3	15,382	0.02%
2020/11/19	1	21.60	3	21.65	21.70	-2	15,365	-0.01%
2020/11/18	0.4	21.70	22	21.75	21.80	-21.6	15,276	-0.14%
2020/11/17	12	21.61	2.2	21.65	21.65	9.8	15,116	0.07%
2020/11/16	7	21.54	5	21.50	21.65	2	15,413	0.01%
2020/11/13	0	0.00	15	21.35	21.50	-15	15,386	-0.10%
2020/11/12	19	21.36	2,009	21.35	21.40	-1,990	15,490	-12.85%	大賣/鉅額交易
2020/11/11	15	21.60	192.3	21.65	21.75	-177.3	15,461	-1.15%	大賣/鉅額交易
2020/11/10	0	0.00	152.8	21.38	21.45	-152.8	15,358	-1.00%	大賣/鉅額交易
2020/11/09	34	21.10	21	21.20	21.05	13	15,268	0.09%
2020/11/06	1,468	20.82	6	20.82	20.90	1,462	15,375	9.51%	大買/鉅額交易
2020/11/05	4	20.68	31.1	20.69	20.80	-27.1	15,553	-0.17%
2020/11/04	3.3	20.49	11	20.45	20.50	-7.7	15,732	-0.05%
2020/11/03	1	20.50	11	20.45	20.60	-10	17,096	-0.06%
2020/11/02	502.1	20.20	5	20.30	20.45	497.1	17,755	2.80%	大買/鉅額交易
2020/10/30	32	20.08	0	0.00	20.05	32	18,137	0.18%
2020/10/29	2.1	20.23	0.3	20.25	20.15	1.8	18,163	0.01%
2020/10/28	20.9	20.26	0	0.00	20.30	20.9	18,424	0.11%
2020/10/27	13	20.27	0	0.00	20.40	13	18,600	0.07%
2020/10/26	3	20.28	0	0.00	20.40	3	19,031	0.02%
2020/10/23	2.2	20.24	0	0.00	20.30	2.2	19,443	0.01%
2020/10/22	7	20.24	0	0.00	20.40	7	19,734	0.04%
2020/10/21	13.2	20.21	0	0.00	20.20	13.2	19,868	0.07%
2020/10/20	2	20.25	0	0.00	20.25	2	19,924	0.01%
2020/10/19	7	20.32	12.1	20.35	20.35	-5.1	19,994	-0.03%
2020/10/16	26	20.38	2	20.35	20.30	24	20,192	0.12%
2020/10/15	30	20.47	0	0.00	20.45	30	20,375	0.15%
2020/10/14	3.2	20.61	0.1	20.70	20.60	3.1	20,450	0.02%
2020/10/13	7	20.55	1	20.60	20.65	6	20,613	0.03%
2020/10/12	12	20.76	1	20.70	20.75	11	20,746	0.05%
2020/10/08	3.2	20.71	11	20.74	20.80	-7.8	20,795	-0.04%
2020/10/07	2	20.70	2	20.75	20.70	0	20,850	0.00%
2020/10/06	3	20.78	0	0.00	20.85	3	21,024	0.01%
2020/10/05	1	20.60	0	20.75	20.65	1	21,185	0.00%
2020/09/30	7	20.61	0.1	20.65	20.55	6.9	21,281	0.03%
2020/09/29	0	0.00	1	20.60	20.60	-1	21,381	0.00%
2020/09/28	9	20.43	0	0.00	20.60	9	21,493	0.04%
2020/09/25	1	20.15	1	20.25	20.15	0	21,576	0.00%
2020/09/24	53	19.94	21	20.00	19.90	32	21,593	0.15%
2020/09/23	118	20.21	0	0.00	20.20	118	21,306	0.55%	大買/鉅額交易
2020/09/22	36	20.50	1.2	20.47	20.45	34.8	21,229	0.16%
2020/09/21	10	20.73	0	0.00	20.70	10	21,153	0.05%
2020/09/18	0	0.00	2.9	20.90	20.90	-2.9	21,191	-0.01%
2020/09/17	153	20.88	3	20.88	20.85	150	21,134	0.71%	大買/鉅額交易
2020/09/16	338	20.95	40	21.03	21.05	298	21,189	1.41%	大買/鉅額交易
2020/09/15	10	20.91	0	0.00	21.00	10	21,158	0.05%
2020/09/14	5	20.90	5	20.90	20.90	0	21,452	0.00%
2020/09/11	11	20.80	33	20.80	20.90	-22	21,704	-0.10%
2020/09/10	25	20.84	0	0.00	20.90	25	21,867	0.11%
2020/09/09	36	20.70	0	0.00	20.90	36	22,015	0.16%
2020/09/08	9	20.82	0	0.00	20.95	9	22,113	0.04%
2020/09/07	1	20.60	5	20.73	20.85	-4	22,380	-0.02%
2020/09/04	27	20.71	0	0.00	20.70	27	22,636	0.12%
2020/09/03	4	20.85	10	20.88	20.90	-6	22,626	-0.03%
2020/09/02	82.1	21.07	0	0.00	20.95	82.1	22,613	0.36%
2020/09/01	20.8	21.18	0	0.00	21.15	20.8	22,376	0.09%
2020/08/31	6	21.33	2	21.33	21.25	4	22,326	0.02%
2020/08/28	2	21.30	5	21.32	21.40	-3	22,284	-0.01%
2020/08/27	5	21.30	2	21.45	21.25	3	22,554	0.01%
2020/08/26	1	21.35	0	0.00	21.40	1	22,568	0.00%
2020/08/25	4	21.39	0.1	21.50	21.40	3.9	22,686	0.02%
2020/08/24	13	21.42	80	21.41	21.35	-67	23,389	-0.29%
2020/08/21	13	21.48	8	21.55	21.55	5	23,510	0.02%
2020/08/20	37.8	21.44	1	21.40	21.35	36.8	23,586	0.16%
2020/08/19	17	21.85	0	0.00	21.80	17	23,248	0.07%
2020/08/18	8	21.74	0	0.00	21.85	8	23,146	0.03%
2020/08/17	4.8	21.74	0	0.00	21.85	4.8	23,119	0.02%
2020/08/14	11	21.71	0	0.00	21.65	11	23,106	0.05%
2020/08/13	0	0.00	2	21.88	21.85	-2	22,898	-0.01%
2020/08/12	85	21.76	0	0.00	21.80	85	22,848	0.37%
2020/08/11	32	21.97	9	21.95	21.90	23	22,657	0.10%
2020/08/10	26	22.07	22	22.07	22.05	4	22,512	0.02%
2020/08/07	54.8	22.07	66	22.07	22.05	-11.2	22,375	-0.05%
2020/08/06	71	23.82	24	23.82	23.90	47	21,100	0.22%
2020/08/05	10	23.58	62	23.59	23.70	-52	20,604	-0.25%
2020/08/04	23	23.44	27	23.45	23.45	-4	20,273	-0.02%
2020/08/03	29	23.49	35	23.45	23.35	-6	20,124	-0.03%
2020/07/31	47.2	23.68	0	0.00	23.60	47.2	19,865	0.24%
2020/07/30	53	23.75	8	23.75	23.80	45	19,824	0.23%
2020/07/29	5	23.50	56	23.52	23.55	-51	19,509	-0.26%
2020/07/28	13	23.09	24	23.18	23.15	-11	19,384	-0.06%
2020/07/27	15	23.08	0.1	23.10	23.00	14.9	19,502	0.08%
2020/07/24	47	23.31	34	23.30	23.25	13	19,610	0.07%
2020/07/23	1	23.35	2	23.45	23.40	-1	19,689	-0.01%
2020/07/22	30.9	23.30	12	23.43	23.50	18.9	19,983	0.09%
2020/07/21	18	23.23	32	23.29	23.20	-14	20,274	-0.07%
2020/07/20	1	23.15	6	23.14	23.10	-5	20,291	-0.02%
2020/07/17	0	0.00	51.9	23.16	23.10	-51.9	20,389	-0.25%
2020/07/16	3	23.00	12	23.10	23.00	-9	20,541	-0.04%
2020/07/15	10	23.00	0	0.00	23.10	10	20,460	0.05%
2020/07/14	0	0.00	1	23.05	22.95	-1	20,634	0.00%
2020/07/13	6	22.95	0.9	23.00	23.00	5.1	20,771	0.02%
2020/07/10	7	22.92	0	0.00	23.00	7	20,880	0.03%
2020/07/09	5	23.15	1	23.15	23.10	4	20,974	0.02%
2020/07/08	3	23.17	0	0.00	23.15	3	21,036	0.01%
2020/07/07	21	23.20	1	23.20	23.20	20	21,085	0.09%
2020/07/06	2	23.15	7.2	23.24	23.25	-5.2	21,036	-0.02%
2020/07/03	0	0.00	4	22.96	22.95	-4	20,969	-0.02%
2020/07/02	0	0.00	1	22.90	22.90	-1	21,013	0.00%
2020/07/01	2	22.70	0.5	22.80	22.75	1.5	21,091	0.01%
2020/06/30	1	22.65	1	22.70	22.65	0	21,044	0.00%
2020/06/29	9	22.55	0	0.00	22.65	9	21,241	0.04%
2020/06/24	2	22.73	0	0.00	22.70	2	21,403	0.01%
2020/06/23	6	22.73	0	0.00	22.75	6	21,747	0.03%
2020/06/22	1	22.55	0	0.00	22.65	1	21,869	0.00%
2020/06/19	17	22.52	0	0.00	22.50	17	22,331	0.08%
2020/06/18	44	22.62	0	0.00	22.60	44	22,537	0.20%
2020/06/17	5	22.75	0	0.00	22.80	5	22,695	0.02%
2020/06/16	1	22.80	1	22.75	22.75	0	23,541	0.00%
2020/06/15	21	22.68	0	0.00	22.60	21	24,996	0.08%
2020/06/12	20	22.57	91	22.71	22.85	-71	25,738	-0.28%
2020/06/11	26	23.13	6	23.53	23.00	20	26,333	0.08%
2020/06/10	30	23.50	8.6	23.31	23.50	21.4	26,541	0.08%
2020/06/09	16	23.10	1.5	23.12	23.10	14.5	27,478	0.05%
2020/06/08	11	23.20	3	23.25	23.20	8	28,057	0.03%
2020/06/05	11	23.14	2	23.10	23.15	9	28,075	0.03%
2020/06/04	58.2	23.17	4	23.24	23.15	54.2	28,505	0.19%
2020/06/03	1	23.10	28.6	23.25	23.20	-27.6	28,829	-0.10%
2020/06/02	2	23.05	3	23.08	23.10	-1	28,794	0.00%
2020/06/01	2	22.95	5	23.00	22.95	-3	28,723	-0.01%
2020/05/29	0.9	22.85	12	22.64	22.85	-11.1	28,679	-0.04%
2020/05/28	15	22.51	3	22.70	22.50	12	28,147	0.04%
2020/05/27	0	22.60	0	0.00	22.60	0	28,477	0.00%
2020/05/26	21	22.30	0	0.00	22.30	21	28,564	0.07%
2020/05/25	5	21.85	47	21.98	22.10	-42	28,663	-0.15%
2020/05/22	10	21.99	0	0.00	21.95	10	28,784	0.03%
2020/05/21	7	22.10	1	22.10	22.20	6	28,738	0.02%
2020/05/20	33	22.08	0	0.00	22.10	33	28,722	0.11%
2020/05/19	6	22.07	3	22.08	22.10	3	28,825	0.01%
2020/05/18	20	21.85	18	21.85	21.80	2	28,773	0.01%
2020/05/15	5	21.86	1	21.95	21.80	4	28,813	0.01%
2020/05/14	8	21.85	3	21.85	21.90	5	28,788	0.02%
2020/05/13	8	21.92	0	0.00	21.95	8	28,675	0.03%
2020/05/12	3	21.95	19	22.00	21.95	-16	28,629	-0.06%
2020/05/11	5	22.00	1	22.05	22.00	4	28,507	0.01%
2020/05/08	0.1	21.90	20	22.00	21.75	-19.9	28,415	-0.07%
2020/05/07	2	21.75	1	21.65	21.75	1	28,399	0.00%
2020/05/06	10	21.63	8	21.71	21.65	2	28,314	0.01%
2020/05/05	0	0.00	14	21.95	21.80	-14	28,213	-0.05%
2020/05/04	51	21.45	3	21.80	21.65	48	28,264	0.17%
2020/04/30	2	22.13	38	22.16	22.05	-36	28,054	-0.13%
2020/04/29	16	21.65	19	21.63	21.65	-3	27,876	-0.01%
2020/04/28	32	21.29	2	21.25	21.30	30	27,816	0.11%
2020/04/27	5	21.05	21	21.02	21.00	-16	28,550	-0.06%
2020/04/24	34	20.52	14	20.56	20.60	20	28,270	0.07%
2020/04/23	31	19.91	0	0.00	19.95	31	27,791	0.11%
2020/04/22	15	19.94	0	0.00	19.95	15	27,573	0.05%
2020/04/21	42	20.27	2	20.15	20.10	40	27,350	0.15%
2020/04/20	7	20.85	1	21.00	20.85	6	27,149	0.02%
2020/04/17	41	21.40	10	21.13	21.00	31	27,172	0.11%
2020/04/16	5	20.95	0	0.00	21.10	5	26,963	0.02%
2020/04/15	13	21.10	9	21.07	21.20	4	26,808	0.01%
2020/04/14	21	20.61	2	20.78	21.00	19	26,794	0.07%
2020/04/13	8	20.31	0	0.00	20.35	8	26,476	0.03%
2020/04/10	5	20.45	22	20.51	20.60	-17	26,350	-0.06%
2020/04/08	5	19.90	11	19.95	19.95	-6	26,046	-0.02%
2020/04/07	21.6	19.75	28.4	19.84	19.75	-6.8	25,842	-0.03%
2020/04/06	1	19.55	24	19.50	19.50	-23	25,612	-0.09%
2020/04/01	3	19.50	0	0.00	19.50	3	25,371	0.01%
2020/03/31	2	19.63	1	19.80	19.65	1	25,177	0.00%
2020/03/30	1	19.50	8	19.42	19.60	-7	24,766	-0.03%
2020/03/27	13	19.79	152.9	19.86	19.85	-139.9	24,421	-0.57%	大賣/鉅額交易
2020/03/26	30	19.45	11	19.45	19.45	19	23,970	0.08%
2020/03/25	9	19.57	155.7	19.57	19.50	-146.7	23,915	-0.61%	大賣/鉅額交易
2020/03/24	5	18.68	38	18.73	18.60	-33	23,630	-0.14%
2020/03/23	8	18.01	3	17.95	17.95	5	23,369	0.02%
2020/03/20	38	18.27	549	18.43	18.65	-511	23,198	-2.20%	大賣/鉅額交易
2020/03/19	51.7	17.57	210	17.98	17.25	-158.3	22,229	-0.71%	大賣/鉅額交易
2020/03/18	119	19.17	23.2	19.15	19.05	95.8	20,736	0.46%	大買/
2020/03/17	28	19.51	30	19.53	19.45	-2	19,882	-0.01%
2020/03/16	44	20.45	5	20.44	20.10	39	18,962	0.21%
2020/03/13	52	20.27	60	20.25	21.15	-8	18,356	-0.04%
2020/03/12	32	21.82	4.3	21.89	21.80	27.7	17,142	0.16%
2020/03/11	1	22.55	2	22.75	22.65	-1	16,380	-0.01%
2020/03/10	19	22.32	0	0.00	22.60	19	16,170	0.12%
2020/03/09	47	22.68	1	22.75	22.70	46	15,642	0.29%
2020/03/06	23	23.28	0	0.00	23.25	23	15,037	0.15%
2020/03/05	11	23.50	0	0.00	23.55	11	14,724	0.07%
2020/03/04	12	23.32	0.5	23.55	23.50	11.5	14,668	0.08%
2020/03/03	6	23.36	8.1	23.38	23.50	-2.1	14,488	-0.01%
2020/03/02	13	23.25	16.6	23.25	23.20	-3.6	14,264	-0.03%
2020/02/27	7	23.67	0	0.00	23.70	7	14,559	0.05%
2020/02/26	3	23.83	0	0.00	23.90	3	14,324	0.02%
2020/02/25	2	23.85	0	0.00	24.00	2	14,066	0.01%
2020/02/24	14	24.06	0	0.00	24.10	14	13,918	0.10%
2020/02/21	2	24.45	0	0.00	24.40	2	13,810	0.01%
2020/02/19	0	0.00	11	24.53	24.60	-11	13,555	-0.08%
2020/02/18	0	0.00	3	24.38	24.40	-3	13,428	-0.02%
2020/02/17	0	0.00	1	24.05	24.20	-1	13,343	-0.01%
2020/02/14	1	24.10	0	0.00	24.10	1	13,343	0.01%
2020/02/12	103	24.00	0	0.00	24.00	103	13,399	0.77%	大買/鉅額交易
2020/02/11	2	24.10	0	0.00	24.10	2	13,312	0.02%
2020/02/10	2	23.95	1	24.00	24.05	1	13,321	0.01%
2020/02/07	5	24.05	4	24.05	24.10	1	13,408	0.01%
2020/02/06	0	0.00	14	24.08	24.15	-14	13,448	-0.10%
2020/02/05	2	23.90	14.1	23.77	23.80	-12.1	13,457	-0.09%
2020/02/04	8	23.36	12	23.58	23.55	-4	13,309	-0.03%
2020/02/03	4	22.98	10.1	23.20	23.45	-6.1	13,336	-0.05%
2020/01/31	15	23.69	26	23.67	23.60	-11	13,143	-0.08%
2020/01/30	28	23.61	44.6	23.69	23.50	-16.6	12,848	-0.13%
2020/01/20	2	24.55	10	24.50	24.55	-8	11,839	-0.07%
2020/01/17	0	0.00	7	24.10	24.35	-7	11,632	-0.06%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/14	2.6	23.96	5	23.96	24.00	-2.4	11,648	-0.02%
2020/01/13	4	23.66	40.2	23.75	23.90	-36.2	11,468	-0.32%
2020/01/10	4	23.51	48.7	23.51	23.60	-44.7	11,338	-0.39%
2020/01/09	1	23.35	0	0.00	23.50	1	11,236	0.01%
2020/01/08	36	23.25	0	0.00	23.25	36	11,153	0.32%
2020/01/07	2	23.63	0	0.00	23.55	2	10,817	0.02%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	1.3	23.77	0.1	23.85	23.85	1.2	10,770	0.01%
2020/01/02	5	23.68	0.1	23.75	23.70	4.9	10,775	0.05%
2019/12/31	1	23.80	1	23.70	23.70	0	10,678	0.00%
2019/12/30	0	0.00	3	23.90	23.95	-3	10,638	-0.03%
2019/12/27	2.5	23.82	14	23.91	23.95	-11.5	10,620	-0.11%
2019/12/26	3	23.82	2	23.80	23.85	1	10,649	0.01%
2019/12/24	3.6	23.82	0	0.00	23.85	3.6	11,117	0.03%
2019/12/23	11	23.83	0	0.00	23.95	11	11,246	0.10%
2019/12/20	10	23.95	41	23.98	23.90	-31	11,508	-0.27%
2019/12/19	1.5	23.97	21	24.00	24.00	-19.5	11,463	-0.17%
2019/12/18	2	23.88	12	23.85	23.90	-10	11,314	-0.09%
2019/12/17	0	0.00	33	23.45	23.60	-33	11,273	-0.29%
2019/12/16	3	23.17	5	23.15	23.20	-2	11,028	-0.02%
2019/12/13	0	0.00	14.1	23.25	23.30	-14.1	11,039	-0.13%
2019/12/12	13	23.03	8	23.04	23.10	5	10,927	0.05%
2019/12/11	1	22.95	60	22.95	22.95	-59	10,866	-0.54%
2019/12/09	1	22.95	3	23.00	23.00	-2	11,082	-0.02%
2019/12/04	0	0.00	40.7	22.85	23.00	-40.7	11,564	-0.35%
2019/12/03	10	22.95	5	23.00	23.00	5	11,580	0.04%
2019/11/29	0	0.00	7	22.90	22.95	-7	11,612	-0.06%
2019/11/28	1	22.95	0	0.00	23.00	1	11,593	0.01%
2019/11/27	12	22.99	7	22.91	23.00	5	11,783	0.04%
2019/11/26	62	22.65	5	22.96	23.00	57	11,788	0.48%
2019/11/22	1	22.70	5	22.77	22.90	-4	11,170	-0.04%
2019/11/20	0	0.00	100	22.90	22.90	-100	11,233	-0.89%
2019/11/19	0	0.00	0.3	22.90	22.90	-0.3	11,302	0.00%
2019/11/18	0	0.00	5	22.70	22.80	-5	11,331	-0.04%
2019/11/15	0	0.00	3	22.80	22.60	-3	11,356	-0.03%
2019/11/14	0	0.00	2	22.60	22.60	-2	11,438	-0.02%
2019/11/13	7	22.64	10.2	22.60	22.60	-3.2	11,539	-0.03%
2019/11/12	0	0.00	2	22.78	22.80	-2	11,527	-0.02%
2019/11/11	5	22.65	35	22.79	22.80	-30	11,606	-0.26%
2019/11/08	5	22.70	2.5	22.72	22.80	2.5	11,848	0.02%
2019/11/07	0	0.00	1.8	22.77	22.75	-1.8	12,405	-0.01%
2019/11/06	103	22.65	9	22.78	22.75	94	12,798	0.73%	大買/
2019/11/04	0	0.00	21.3	22.58	22.70	-21.3	13,020	-0.16%
2019/11/01	1.5	22.43	1	22.40	22.50	0.5	13,185	0.00%
2019/10/31	9	22.35	0	0.00	22.35	9	13,385	0.07%
2019/10/30	0	0.00	1	22.30	22.35	-1	13,344	-0.01%
2019/10/29	6	22.25	16.2	22.25	22.30	-10.2	13,517	-0.08%
2019/10/28	4	22.30	0	0.00	22.30	4	13,625	0.03%
2019/10/25	0	0.00	2	22.23	22.30	-2	13,741	-0.01%
2019/10/24	0	0.00	1	22.15	22.20	-1	13,792	-0.01%
2019/10/23	7	22.01	1	22.05	22.00	6	13,820	0.04%
2019/10/22	2	22.08	0	0.00	22.25	2	13,707	0.01%
2019/10/17	0	0.00	1	22.20	22.10	-1	13,774	-0.01%
2019/10/16	0	0.00	2	22.13	22.10	-2	13,738	-0.01%
2019/10/15	0	0.00	10	22.00	22.05	-10	13,859	-0.07%
2019/10/14	0	0.00	0.4	22.10	22.05	-0.4	13,958	0.00%
2019/10/09	8	21.89	0	0.00	21.85	8	13,990	0.06%
2019/10/08	0	0.00	2	22.05	22.10	-2	13,947	-0.01%
2019/10/04	0	0.00	100.7	21.95	22.00	-100.7	14,101	-0.71%
2019/10/03	5	21.81	0	0.00	21.80	5	14,166	0.04%
2019/10/02	20.1	22.05	0	0.00	21.95	20.1	14,160	0.14%
2019/10/01	1	22.10	99	22.10	22.05	-98	14,155	-0.69%
2019/09/27	3	21.92	0	0.00	21.80	3	13,955	0.02%
2019/09/25	6	21.87	0	0.00	22.10	6	13,860	0.04%
2019/09/24	2	22.00	0	0.00	22.15	2	13,610	0.01%
2019/09/23	7	22.27	0	0.00	22.20	7	13,511	0.05%
2019/09/20	1	22.25	5	22.30	22.40	-4	13,608	-0.03%
2019/09/19	0	0.00	0	22.35	22.25	0	13,402	0.00%
2019/09/18	3	22.20	1.9	22.30	22.25	1.1	13,475	0.01%
2019/09/17	10	22.00	8	22.16	22.20	2	13,455	0.01%
2019/09/16	0	0.00	0	22.15	22.10	0	13,651	0.00%
2019/09/12	0	0.00	6	22.10	22.00	-6	13,649	-0.04%
2019/09/11	5	22.00	1	22.00	22.00	4	13,909	0.03%
2019/09/10	8	21.90	4	21.90	22.00	4	13,768	0.03%
2019/09/09	0	0.00	1	21.60	21.65	-1	13,534	-0.01%
2019/09/06	92	21.45	0	0.00	21.55	92	13,409	0.69%
2019/09/05	10	21.45	0	0.00	21.50	10	13,401	0.07%
2019/09/04	37	21.39	0	0.00	21.45	37	13,652	0.27%
2019/09/03	8	21.42	0	0.00	21.35	8	13,704	0.06%
2019/09/02	5	21.44	0	0.00	21.50	5	13,908	0.04%
2019/08/30	2	21.35	9	21.39	21.50	-7	14,109	-0.05%
2019/08/29	12	21.19	0	0.00	21.20	12	14,016	0.09%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	5	21.07	2	21.15	21.25	3	14,236	0.02%
2019/08/26	35	21.21	7	21.22	21.20	28	14,353	0.20%
2019/08/23	5	21.45	0	0.00	21.45	5	14,436	0.03%
2019/08/21	6	21.25	0	0.00	21.15	6	14,802	0.04%
2019/08/20	4	21.30	2	21.35	21.30	2	14,756	0.01%
2019/08/19	11	21.38	5	21.40	21.35	6	14,771	0.04%
2019/08/16	1	21.15	1	21.40	21.25	0	14,775	0.00%
2019/08/15	5	21.00	118	21.04	21.15	-113	14,743	-0.77%	大賣/鉅額交易
2019/08/14	1	21.25	1	21.25	21.20	0	14,896	0.00%
2019/08/13	21	21.20	1	21.35	21.15	20	14,958	0.13%
2019/08/12	34	21.51	19	21.47	21.55	15	14,659	0.10%
2019/08/08	8	22.78	12	22.75	22.80	-4	14,130	-0.03%
2019/08/07	6	22.73	1	22.75	22.70	5	13,781	0.04%
2019/08/06	11	22.90	14	22.66	22.80	-3	13,633	-0.02%
2019/08/05	8	22.91	20	23.00	23.00	-12	13,534	-0.09%
2019/08/02	2	22.85	10	22.88	22.95	-8	13,376	-0.06%
2019/08/01	79	23.11	15	23.10	23.10	64	13,283	0.48%
2019/07/31	0	0.00	5	23.40	23.40	-5	13,181	-0.04%
2019/07/30	0	0.00	10	23.18	23.25	-10	12,971	-0.08%
2019/07/29	0.4	23.10	103	23.15	23.10	-102.6	12,951	-0.79%	大賣/鉅額交易
2019/07/26	3.7	23.11	1.2	23.14	23.10	2.5	13,022	0.02%
2019/07/25	4	23.10	0	0.00	23.15	4	13,305	0.03%
2019/07/22	3	23.15	2	23.05	23.10	1	13,645	0.01%
2019/07/19	0.3	23.00	0	0.00	23.10	0.3	13,669	0.00%
2019/07/17	0	0.00	20	22.99	23.10	-20	13,705	-0.15%
2019/07/16	0	0.00	5	23.00	23.00	-5	13,557	-0.04%
2019/07/15	3	22.93	10.4	22.85	22.90	-7.4	13,661	-0.05%
2019/07/11	0	0.00	5	22.90	22.90	-5	13,821	-0.04%
2019/07/10	0	0.00	1	22.85	22.85	-1	13,815	-0.01%
2019/07/08	0.9	22.80	0.1	22.80	22.75	0.8	13,857	0.01%
2019/07/05	3	22.75	0	0.00	22.85	3	13,944	0.02%
2019/07/04	0	0.00	2	22.80	22.80	-2	14,021	-0.01%
2019/07/03	0	0.00	0	22.75	22.75	0	14,147	0.00%
2019/06/28	0	0.00	5	22.80	22.80	-5	14,211	-0.04%
2019/06/27	1	22.70	11	22.80	22.75	-10	14,267	-0.07%
2019/06/25	6	22.63	8	22.70	22.70	-2	14,438	-0.01%
2019/06/24	2	22.53	3	22.67	22.70	-1	14,435	-0.01%
2019/06/21	0	0.00	0.1	22.50	22.50	-0.1	14,485	0.00%
2019/06/20	0	0.00	1	22.70	22.70	-1	14,356	-0.01%
2019/06/19	0	0.00	52	22.51	22.70	-52	14,359	-0.36%
2019/06/18	90	22.25	70	22.30	22.30	20	14,115	0.14%
2019/06/17	6	22.39	6	22.44	22.20	0	14,261	0.00%
2019/06/14	5	22.15	5	22.25	22.20	0	14,344	0.00%
2019/06/13	0.9	22.15	15	22.07	22.15	-14.1	14,388	-0.10%
2019/06/12	2	21.95	1	22.00	21.95	1	14,568	0.01%
2019/06/11	1	22.30	18	22.47	22.25	-17	14,295	-0.12%
2019/06/10	1	22.70	15	22.67	22.75	-14	14,171	-0.10%
2019/06/06	0	0.00	8	22.60	22.70	-8	14,044	-0.06%
2019/06/05	0.3	22.50	8.3	22.68	22.50	-8	13,920	-0.06%
2019/06/04	0	0.00	10	22.43	22.60	-10	13,830	-0.07%
2019/06/03	8.1	22.33	1	22.30	22.35	7.1	13,739	0.05%
2019/05/30	0	0.00	14.7	22.40	22.45	-14.7	13,369	-0.11%
2019/05/29	0	0.00	50	22.22	22.30	-50	13,525	-0.37%
2019/05/27	0	0.00	3.2	22.10	22.15	-3.2	13,278	-0.02%
2019/05/23	0	0.00	9	22.00	21.90	-9	13,387	-0.07%
2019/05/22	8	21.98	6.9	21.96	21.95	1.1	13,370	0.01%
2019/05/21	0	0.00	15	22.12	22.20	-15	13,414	-0.11%
2019/05/20	0	0.00	1	21.85	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	10	21.57	21.55	-10	13,055	-0.08%
2019/05/16	5.5	21.55	0	0.00	21.50	5.5	13,093	0.04%
2019/05/14	1	21.40	10	21.38	21.40	-9	13,298	-0.07%
2019/05/13	0	0.00	1	21.55	21.50	-1	13,300	-0.01%
2019/05/10	10	21.60	134.6	21.70	21.60	-124.6	13,452	-0.93%	大賣/鉅額交易
2019/05/09	3	21.75	5	21.80	21.70	-2	13,437	-0.01%
2019/05/08	1	21.85	1	21.95	21.90	0	13,381	0.00%
2019/05/07	0	0.00	10	21.80	21.95	-10	13,383	-0.07%
2019/05/06	8	21.78	6	21.88	21.80	2	13,447	0.01%
2019/05/03	6	22.00	3	22.00	22.00	3	13,361	0.02%
2019/05/02	5	22.00	20	22.10	22.00	-15	13,187	-0.11%
2019/04/30	31	21.95	38.2	22.03	22.05	-7.2	12,997	-0.06%
2019/04/29	0	0.00	28	21.79	21.90	-28	12,813	-0.22%
2019/04/26	5.1	21.55	34	21.52	21.60	-28.9	12,793	-0.23%
2019/04/25	0	0.00	1	21.50	21.60	-1	12,795	-0.01%
2019/04/24	0	0.00	10	21.45	21.50	-10	12,837	-0.08%
2019/04/23	2	21.35	0	0.00	21.40	2	13,070	0.02%
2019/04/22	1.1	21.45	0	0.00	21.35	1.1	13,112	0.01%
2019/04/19	1	21.50	13	21.54	21.55	-12	13,184	-0.09%
2019/04/18	6.1	21.26	0	0.00	21.35	6.1	13,089	0.05%
2019/04/17	2	21.25	0	0.00	21.35	2	13,227	0.02%
2019/04/16	1	21.30	11	21.30	21.30	-10	13,163	-0.08%
2019/04/15	4	21.30	0	0.00	21.30	4	13,179	0.03%
2019/04/12	6	21.28	5	21.20	21.30	1	13,147	0.01%
2019/04/11	0	0.00	13	21.30	21.30	-13	13,060	-0.10%
2019/04/10	0	0.00	12	21.25	21.30	-12	13,026	-0.09%
2019/04/09	0	0.00	1	21.25	21.25	-1	13,024	-0.01%
2019/04/08	17.6	21.16	1	21.20	21.15	16.6	12,939	0.13%
2019/04/03	10	21.20	3	21.15	21.20	7	12,791	0.05%
2019/04/02	0	0.00	100	21.10	21.10	-100	12,674	-0.79%
2019/04/01	0.1	21.10	0	0.00	21.10	0.1	12,738	0.00%
2019/03/29	5	20.95	1	21.00	21.10	4	12,527	0.03%
2019/03/27	15	21.00	0	0.00	21.10	15	12,282	0.12%
2019/03/26	3	20.90	3	21.00	21.10	0	12,412	0.00%
2019/03/25	14	20.91	0	0.00	20.90	14	12,408	0.11%
2019/03/22	0	0.00	10	21.05	21.10	-10	12,398	-0.08%
2019/03/21	4	21.01	1	21.05	21.10	3	12,367	0.02%
2019/03/20	3	21.00	0	0.00	21.10	3	12,349	0.02%
2019/03/19	2	21.05	0.1	21.00	21.00	1.9	12,260	0.02%
2019/03/18	1	20.90	5.2	20.95	21.00	-4.2	12,225	-0.03%
2019/03/15	4	20.91	10	20.90	20.85	-6	12,204	-0.05%
2019/03/14	11	21.00	72	21.00	20.95	-61	12,020	-0.51%
2019/03/13	10	20.95	2	20.95	21.00	8	12,131	0.07%
2019/03/12	0	0.00	7	20.95	21.00	-7	12,198	-0.06%
2019/03/11	0	0.00	5.3	20.90	20.80	-5.3	12,255	-0.04%
2019/03/08	1	20.85	5	20.80	20.85	-4	12,463	-0.03%
2019/03/07	3	20.85	3	20.90	20.95	0	13,755	0.00%
2019/03/06	0	0.00	7	20.94	20.90	-7	13,759	-0.05%
2019/03/05	12	20.84	0	0.00	20.80	12	13,811	0.09%
2019/03/04	3	20.70	7	20.84	20.95	-4	13,833	-0.03%
2019/02/27	13	20.74	9	20.80	20.80	4	13,662	0.03%
2019/02/25	3	20.73	0	0.00	20.80	3	13,491	0.02%
2019/02/22	0	0.00	1	20.70	20.80	-1	13,473	-0.01%
2019/02/20	0	0.00	0.1	20.65	20.60	-0.1	13,380	0.00%
2019/02/19	0	0.00	3	20.60	20.55	-3	13,330	-0.02%
2019/02/15	0	0.00	3	20.60	20.50	-3	13,282	-0.02%
2019/02/14	2	20.60	0	0.00	20.60	2	13,277	0.02%
2019/02/13	0	0.00	13	20.64	20.60	-13	13,139	-0.10%
2019/02/12	2	20.53	0	0.00	20.60	2	12,983	0.02%
2019/02/11	1	20.40	0	0.00	20.40	1	13,010	0.01%
2019/01/30	3	20.30	64.5	20.35	20.40	-61.5	12,914	-0.48%
2019/01/29	25	20.29	1	20.25	20.35	24	12,803	0.19%
2019/01/28	0	0.00	0.1	20.35	20.30	-0.1	12,742	0.00%
2019/01/24	4	20.10	12.2	20.13	20.20	-8.2	12,642	-0.06%
2019/01/22	3	20.05	3	20.10	20.25	0	12,967	0.00%
2019/01/21	3	20.10	3	20.15	20.15	0	12,872	0.00%
2019/01/17	0	0.00	3	20.00	20.05	-3	13,148	-0.02%
2019/01/16	3	20.00	3	20.10	20.00	0	13,252	0.00%
2019/01/15	4	20.04	33	19.97	20.15	-29	13,330	-0.22%
2019/01/14	1	20.10	0	20.20	20.20	1	13,072	0.01%
2019/01/11	3	20.10	9	20.17	20.20	-6	13,167	-0.05%
2019/01/10	1	20.20	0	20.20	20.20	1	13,134	0.01%
2019/01/09	6	20.19	37	20.20	20.20	-31	13,208	-0.23%
2019/01/07	1	19.95	0	0.00	20.00	1	13,344	0.01%
2019/01/04	3	19.78	6	19.80	19.85	-3	13,757	-0.02%
2019/01/03	0	0.00	1	19.85	19.90	-1	14,644	-0.01%
2019/01/02	13	19.82	0	0.00	19.80	13	14,784	0.09%
2018/12/28	0	0.00	18	19.92	20.00	-18	14,930	-0.12%
2018/12/27	3.2	19.76	3	19.85	19.85	0.2	15,072	0.00%
2018/12/26	3	19.67	4	19.74	19.70	-1	15,158	-0.01%
2018/12/25	7	19.62	11	19.65	19.65	-4	15,243	-0.03%
2018/12/24	0	0.00	6	19.72	19.80	-6	15,418	-0.04%
2018/12/22	2	19.75	0	0.00	19.70	2	15,400	0.01%
2018/12/20	0	0.00	9	19.85	19.90	-9	15,670	-0.06%
2018/12/19	1	19.75	14	19.75	19.90	-13	15,710	-0.08%
2018/12/18	7	19.74	0	0.00	19.80	7	15,626	0.04%
2018/12/17	3	19.80	0	0.00	19.85	3	15,797	0.02%
2018/12/14	10	19.80	10	19.90	19.95	0	15,718	0.00%
2018/12/13	100	19.95	10	19.95	19.90	90	15,678	0.57%
2018/12/12	2	19.80	3	19.80	19.75	-1	15,670	-0.01%
2018/12/11	13	19.75	65	19.75	19.75	-52	15,534	-0.33%
2018/12/10	5	19.78	4	19.80	19.75	1	15,478	0.01%
2018/12/07	2	19.90	0	0.00	19.85	2	15,470	0.01%
2018/12/06	6	19.86	0	0.00	19.90	6	15,479	0.04%
2018/12/05	2	19.93	7	19.95	19.95	-5	15,370	-0.03%
2018/12/04	62	20.05	0	0.00	20.00	62	15,341	0.40%
2018/12/03	12	20.05	0	0.00	20.05	12	15,249	0.08%
2018/11/30	3	20.07	0	0.00	19.95	3	14,999	0.02%
2018/11/29	5	20.24	1	20.35	20.20	4	13,787	0.03%
2018/11/28	13	20.19	0	0.00	20.25	13	13,781	0.09%
2018/11/27	7	20.11	0	0.00	20.35	7	13,689	0.05%
2018/11/26	2	20.25	3	20.33	20.20	-1	13,754	-0.01%
2018/11/23	2	20.30	6	20.33	20.30	-4	13,674	-0.03%
2018/11/21	1	20.40	8	20.34	20.35	-7	13,660	-0.05%
2018/11/20	0	0.00	53	20.40	20.40	-53	13,651	-0.39%
2018/11/16	1.3	20.36	10	20.40	20.40	-8.7	13,653	-0.06%
2018/11/15	0	0.00	0.1	20.40	20.30	-0.1	13,690	0.00%
2018/11/14	0	0.00	7	20.10	20.40	-7	13,744	-0.05%
2018/11/13	1.2	20.03	10	20.15	20.00	-8.8	13,770	-0.06%
2018/11/12	1	20.20	0	0.00	20.20	1	13,651	0.01%
2018/11/09	1	20.15	11	20.29	20.25	-10	13,745	-0.07%
2018/11/08	0	0.00	12	20.26	20.30	-12	13,805	-0.09%
2018/11/07	0.4	20.00	0	0.00	20.00	0.4	13,680	0.00%
2018/11/06	3	19.80	0	0.00	19.85	3	13,744	0.02%
2018/11/05	10	19.55	0	0.00	19.75	10	14,503	0.07%
2018/11/02	1	19.45	0	0.00	19.65	1	15,174	0.01%
2018/11/01	17	19.43	1	19.40	19.40	16	15,487	0.10%
2018/10/31	6	19.49	0	0.00	19.55	6	15,679	0.04%
2018/10/30	18	19.34	0	0.00	19.40	18	15,741	0.11%
2018/10/26	4	19.34	43.3	19.40	19.50	-39.3	15,824	-0.25%
2018/10/25	0	0.00	18	19.21	19.40	-18	15,814	-0.11%
2018/10/24	9	19.43	28	19.37	19.50	-19	15,712	-0.12%
2018/10/23	28	19.63	2	19.60	19.60	26	15,663	0.17%
2018/10/22	12	19.82	25	19.70	19.90	-13	15,776	-0.08%
2018/10/19	2	19.78	1	19.85	19.85	1	15,905	0.01%
2018/10/18	12	19.75	0	0.00	19.80	12	15,881	0.08%
2018/10/17	7	19.76	0	0.00	19.75	7	15,910	0.04%
2018/10/16	13	19.80	0	0.00	19.80	13	15,759	0.08%
2018/10/15	38	19.88	449	19.90	19.80	-411	15,581	-2.64%	大賣/鉅額交易
2018/10/12	452	19.85	0	0.00	20.10	452	15,337	2.95%	大買/鉅額交易
2018/10/11	33	20.08	60	20.05	19.95	-27	14,895	-0.18%
2018/10/09	6	20.65	15	20.65	20.60	-9	13,961	-0.06%
2018/10/08	1	20.55	7	20.57	20.50	-6	13,803	-0.04%
2018/10/05	2	20.43	2	20.45	20.40	0	13,606	0.00%
2018/10/04	11	20.50	0	0.00	20.50	11	13,384	0.08%
2018/10/03	51	20.55	0.7	20.65	20.55	50.3	13,224	0.38%
2018/09/28	4	20.75	440	20.85	20.80	-436	13,046	-3.34%	大賣/鉅額交易
2018/09/27	440	20.80	17.1	20.88	20.95	422.9	12,889	3.28%	大買/鉅額交易
2018/09/25	10	20.70	0	0.00	20.80	10	12,703	0.08%
2018/09/21	1	20.70	31	20.70	20.70	-30	12,669	-0.24%
2018/09/20	0.7	20.70	1	20.60	20.60	-0.3	12,513	0.00%
2018/09/19	7	20.50	0.8	20.60	20.55	6.2	12,606	0.05%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/13	0	0.00	47	20.45	20.55	-47	13,007	-0.36%
2018/09/11	2	20.35	0	0.00	20.40	2	13,095	0.02%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/06	0	0.00	4	20.35	20.50	-4	13,713	-0.03%
2018/09/05	1	20.45	58	20.44	20.35	-57	13,747	-0.41%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/09/03	0	0.00	433	20.45	20.50	-433	13,686	-3.16%	大賣/鉅額交易
2018/08/30	0	0.00	5	20.40	20.40	-5	13,775	-0.04%
2018/08/29	5	20.40	2	20.50	20.50	3	13,910	0.02%
2018/08/28	32	20.40	1	20.40	20.45	31	13,931	0.22%
2018/08/27	5	20.40	0	0.00	20.35	5	13,980	0.04%
2018/08/24	0	0.00	33	20.50	20.50	-33	14,136	-0.23%
2018/08/23	5	20.50	0	0.00	20.55	5	15,122	0.03%
2018/08/22	444	20.45	1	20.50	20.50	443	15,393	2.88%	大買/鉅額交易
2018/08/21	5	20.40	2	20.40	20.45	3	15,264	0.02%
2018/08/20	22	20.25	4	20.25	20.35	18	15,243	0.12%
2018/08/17	6	20.25	14	20.25	20.25	-8	15,218	-0.05%
2018/08/16	4	20.11	6.1	20.10	20.15	-2.1	15,237	-0.01%
2018/08/15	94	20.29	10	20.30	20.20	84	15,188	0.55%
2018/08/14	15	20.34	0	0.00	20.35	15	15,051	0.10%
2018/08/13	48	20.41	13.1	20.40	20.40	34.9	15,029	0.23%
2018/08/10	292	20.47	22.1	20.44	20.50	269.9	14,979	1.80%	大買/鉅額交易
2018/08/09	36	21.34	184	21.36	21.35	-148	14,262	-1.04%	大賣/鉅額交易
2018/08/08	3	21.25	7	21.24	21.30	-4	13,596	-0.03%
2018/08/07	0	0.00	7	21.25	21.25	-7	13,425	-0.05%
2018/08/06	2	21.15	20.4	21.15	21.20	-18.4	13,258	-0.14%
2018/08/03	1	20.95	0	0.00	21.05	1	13,145	0.01%
2018/08/02	2	21.00	5	21.05	20.95	-3	13,076	-0.02%
2018/07/31	2	20.95	1.5	21.00	21.05	0.5	12,901	0.00%
2018/07/30	0	0.00	4	20.95	21.00	-4	12,737	-0.03%
2018/07/27	0	0.00	11	20.95	21.00	-11	12,644	-0.09%
2018/07/26	0	0.00	2	20.85	20.90	-2	12,461	-0.02%
2018/07/25	11	20.75	0	0.00	20.80	11	12,412	0.09%
2018/07/24	1	20.80	1.5	20.78	20.85	-0.5	12,438	0.00%
2018/07/20	4	20.64	0	0.00	20.70	4	12,632	0.03%
2018/07/19	1	20.65	0	0.00	20.60	1	12,655	0.01%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/16	11	20.65	0	0.00	20.60	11	12,769	0.09%
2018/07/13	1	20.60	2	20.60	20.65	-1	12,872	-0.01%
2018/07/12	0	0.00	1	20.55	20.60	-1	12,895	-0.01%
2018/07/11	13	20.45	0	0.00	20.40	13	12,950	0.10%
2018/07/10	0	0.00	1	20.45	20.50	-1	12,983	-0.01%
2018/07/09	0	0.00	6	20.44	20.35	-6	13,016	-0.05%
2018/07/06	7	20.16	10	20.21	20.25	-3	13,005	-0.02%
2018/07/04	2	20.33	2.4	20.26	20.30	-0.4	13,016	0.00%
2018/07/03	1	20.25	2	20.25	20.20	-1	13,139	-0.01%
2018/07/02	13	20.39	3	20.43	20.30	10	13,109	0.08%
2018/06/29	0	0.00	0.1	20.60	20.60	-0.1	13,082	0.00%
2018/06/28	1	20.30	10	20.33	20.35	-9	12,928	-0.07%
2018/06/27	3	20.35	1	20.35	20.35	2	12,830	0.02%
2018/06/26	10	20.40	0	0.00	20.35	10	12,851	0.08%
2018/06/25	13	20.45	0	0.00	20.45	13	12,814	0.10%
2018/06/22	1	20.40	1	20.60	20.65	0	12,807	0.00%
2018/06/21	9	20.53	4	20.55	20.50	5	12,710	0.04%
2018/06/20	1	20.40	1	20.60	20.50	0	12,782	0.00%
2018/06/19	7	20.44	0	0.00	20.40	7	12,743	0.05%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	3	20.72	0	0.00	20.70	3	12,164	0.02%
2018/06/08	6	21.04	5	20.95	21.05	1	12,609	0.01%
2018/06/07	0	0.00	1	21.00	21.10	-1	12,728	-0.01%
2018/06/06	0	0.00	6.9	20.99	21.00	-6.9	12,734	-0.05%
2018/06/04	0	0.00	1	20.80	20.85	-1	12,524	-0.01%
2018/06/01	1	20.35	0	0.00	20.75	1	12,550	0.01%
2018/05/31	16	20.42	0	0.00	20.35	16	12,429	0.13%
2018/05/30	11	20.63	5	20.60	20.55	6	11,583	0.05%
2018/05/29	1.9	20.90	0	0.00	20.95	1.9	11,488	0.02%
2018/05/23	0	0.00	0.6	20.60	20.60	-0.6	12,047	-0.01%
2018/05/22	2	20.70	0	0.00	20.70	2	12,129	0.02%
2018/05/21	2	20.80	0	0.00	20.80	2	12,281	0.02%
2018/05/18	0	0.00	7	20.79	20.80	-7	12,497	-0.06%
2018/05/15	2	20.75	8	20.76	20.55	-6	13,080	-0.05%
2018/05/14	0	0.00	4	20.55	20.70	-4	13,806	-0.03%
2018/05/11	0	0.00	23.5	20.49	20.60	-23.5	13,895	-0.17%
2018/05/10	1	20.35	4	20.30	20.35	-3	13,823	-0.02%
2018/05/09	1	20.35	6.2	20.30	20.30	-5.2	13,841	-0.04%
2018/05/08	0	0.00	5	20.35	20.35	-5	13,913	-0.04%
2018/05/04	2	20.35	0	0.00	20.30	2	13,988	0.01%
2018/05/03	5	20.45	0	0.00	20.40	5	13,969	0.04%
2018/04/30	0	0.00	3	20.45	20.40	-3	14,058	-0.02%
2018/04/27	4	20.30	0	0.00	20.45	4	14,028	0.03%
2018/04/26	2	20.50	5	20.55	20.50	-3	13,954	-0.02%
2018/04/25	5	20.40	0	0.00	20.50	5	13,979	0.04%
2018/04/23	0	0.00	5	20.40	20.50	-5	14,225	-0.04%
2018/04/20	0	0.00	0.8	20.40	20.40	-0.8	14,265	-0.01%
2018/04/19	0	0.00	5	20.35	20.40	-5	14,392	-0.03%
2018/04/18	0	0.00	15	20.25	20.25	-15	14,412	-0.10%
2018/04/17	7	20.24	10	20.23	20.25	-3	14,531	-0.02%
2018/04/13	3	20.28	0	0.00	20.30	3	14,736	0.02%
2018/04/12	9	20.30	1.1	20.35	20.35	7.9	14,991	0.05%
2018/04/10	5	20.25	21	20.25	20.30	-16	15,179	-0.11%
2018/04/09	8	20.16	6	20.15	20.20	2	15,205	0.01%
2018/04/03	2	20.25	0	0.00	20.20	2	15,129	0.01%
2018/04/02	2	20.25	0	0.00	20.25	2	15,180	0.01%
2018/03/31	1	20.25	18.2	20.28	20.30	-17.2	15,155	-0.11%
2018/03/30	0	0.00	8	20.23	20.25	-8	15,169	-0.05%
2018/03/29	0.8	20.25	4	20.24	20.25	-3.2	15,097	-0.02%
2018/03/28	0	0.00	12	20.15	20.20	-12	14,917	-0.08%
2018/03/27	6	20.15	1	20.15	20.20	5	14,848	0.03%
2018/03/26	12	20.02	2	20.03	20.05	10	14,743	0.07%
2018/03/23	1	20.05	22	20.05	20.05	-21	14,680	-0.14%
2018/03/22	1	20.10	0	0.00	20.15	1	14,604	0.01%
2018/03/20	2	20.10	0	0.00	20.10	2	14,697	0.01%
2018/03/19	2	20.13	2.1	20.15	20.20	-0.1	14,759	0.00%
2018/03/16	1	20.10	3.7	20.15	20.15	-2.7	14,755	-0.02%
2018/03/15	3	20.08	0	0.00	20.05	3	14,458	0.02%
2018/03/14	0	0.00	2	20.15	20.15	-2	14,458	-0.01%
2018/03/13	2	20.15	2.9	20.12	20.15	-0.9	14,528	-0.01%
2018/03/12	2	20.00	1	20.00	20.05	1	14,424	0.01%
2018/03/09	2	20.00	0	20.00	20.00	2	14,647	0.01%
2018/03/07	0	20.00	2	19.98	19.85	-2	14,827	-0.01%
2018/03/05	2	19.83	0	0.00	19.80	2	15,202	0.01%
2018/03/02	18	19.77	1	19.80	19.80	17	15,164	0.11%
2018/03/01	7	19.90	0	0.00	19.95	7	15,094	0.05%
2018/02/27	0	0.00	7	20.11	20.00	-7	15,014	-0.05%
2018/02/26	10	20.00	1	20.05	20.10	9	14,821	0.06%
2018/02/23	0	0.00	1	20.00	19.90	-1	14,730	-0.01%
2018/02/22	7	19.77	0	0.00	19.85	7	14,828	0.05%
2018/02/21	4	19.68	1	19.75	19.75	3	14,934	0.02%
2018/02/12	18	19.46	0	0.00	19.45	18	14,828	0.12%
2018/02/09	7	19.49	1	19.50	19.45	6	14,731	0.04%
2018/02/08	2	19.65	1.5	19.73	19.70	0.6	14,738	0.00%
2018/02/07	7	19.72	2	19.85	19.65	5	14,846	0.03%
2018/02/06	38	19.55	84	19.57	19.50	-46	14,673	-0.31%
2018/02/05	6	19.95	10	20.05	20.10	-4	13,880	-0.03%
2018/02/01	0	0.00	7	20.18	20.15	-7	13,744	-0.05%
2018/01/31	1	19.95	6	20.08	20.15	-5	13,795	-0.04%
2018/01/30	10	20.20	10	20.20	20.05	0	13,776	0.00%
2018/01/29	2	20.08	10.2	20.12	20.20	-8.2	13,903	-0.06%
2018/01/26	1	20.10	0	0.00	20.05	1	14,056	0.01%
2018/01/25	5	20.05	5	20.01	20.10	0	14,021	0.00%
2018/01/24	11	19.92	3	19.95	20.00	8	14,001	0.06%
2018/01/23	6.1	19.95	0	0.00	20.00	6.1	14,034	0.04%
2018/01/22	0	0.00	11	20.00	20.00	-11	14,205	-0.08%
2018/01/19	0	0.00	2	20.00	20.05	-2	14,874	-0.01%
2018/01/18	0	0.00	20	20.00	20.05	-20	15,315	-0.13%
2018/01/17	0	0.00	4.2	20.00	20.05	-4.2	15,281	-0.03%
2018/01/16	0.2	20.00	11	20.00	20.00	-10.8	15,215	-0.07%
2018/01/15	9.7	19.91	21.4	19.95	20.00	-11.7	15,109	-0.08%
2018/01/12	0	0.00	114.9	19.84	19.85	-114.9	15,158	-0.76%	大賣/鉅額交易
2018/01/11	6	19.79	40	19.85	19.85	-34	15,111	-0.22%
2018/01/10	0	0.00	24	19.86	19.85	-24	15,259	-0.16%
2018/01/09	7	19.85	2	19.80	19.85	5	15,173	0.03%
2018/01/08	2	19.75	3.2	19.85	19.85	-1.2	15,307	-0.01%
2018/01/05	5	19.64	1	19.70	19.70	4	15,164	0.03%
2018/01/04	2	19.60	0	0.00	19.60	2	15,330	0.01%
2018/01/03	1	19.55	10.2	19.55	19.55	-9.2	15,580	-0.06%
2018/01/02	3	19.48	0	0.00	19.55	3	15,625	0.02%