第一金 (2892)-新光-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
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－新光-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

新光-桃園券商分點個股進出
新光-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
2024/05/02	1.1	27.41	6	27.49	27.35	-5	13,648	-0.04%
2024/04/30	1.5	27.41	6	27.50	27.35	-4.6	13,538	-0.03%
2024/04/29	0.1	27.40	16.1	27.30	27.50	-15.9	13,486	-0.12%
2024/04/26	7.1	26.92	0	0.00	26.95	7.1	13,225	0.05%
2024/04/25	7.3	26.94	0	0.00	26.90	7.3	13,260	0.06%
2024/04/24	1.1	27.25	0.3	27.20	27.20	0.8	13,199	0.01%
2024/04/23	5.1	27.05	10	27.10	27.15	-4.9	13,552	-0.04%
2024/04/22	0.1	27.00	31	27.11	27.10	-31	13,709	-0.23%
2024/04/19	31.2	26.66	0.3	26.65	26.65	30.9	13,683	0.23%
2024/04/18	2.3	26.91	0	0.00	26.90	2.3	13,366	0.02%
2024/04/17	5.1	26.80	1.2	26.87	26.90	4	13,304	0.03%
2024/04/16	59.5	26.88	2	26.89	26.75	57.5	13,255	0.43%
2024/04/15	13	27.29	22	27.25	27.20	-9	12,912	-0.07%
2024/04/12	18.4	27.25	8	27.35	27.35	10.4	12,922	0.08%
2024/04/11	0	27.46	2	27.45	27.45	-2	12,870	-0.02%
2024/04/10	0.1	27.60	2.7	27.59	27.50	-2.7	12,862	-0.02%
2024/04/09	0	27.50	4	27.50	27.55	-4	12,897	-0.03%
2024/04/08	0.3	27.45	1	27.45	27.45	-0.7	12,933	-0.01%
2024/04/03	23.1	27.33	0.7	27.45	27.15	22.4	12,931	0.17%
2024/04/02	0.2	27.65	0	0.00	27.75	0.2	12,738	0.00%
2024/04/01	1.5	27.80	10	27.85	27.75	-8.5	12,763	-0.07%
2024/03/29	0	27.65	7	27.75	27.70	-7	12,727	-0.05%
2024/03/28	1	27.60	0.4	27.60	27.60	0.6	12,575	0.00%
2024/03/27	0	0.00	0.6	27.75	27.70	-0.6	12,472	0.00%
2024/03/26	1	27.80	3.3	27.76	27.80	-2.3	12,502	-0.02%
2024/03/25	0.4	27.60	29.1	27.62	27.70	-28.7	12,610	-0.23%
2024/03/22	2.3	27.59	10.2	27.60	27.60	-7.9	12,632	-0.06%
2024/03/21	0.2	27.40	23	27.54	27.55	-22.8	12,499	-0.18%
2024/03/20	15.3	27.20	1.6	27.29	27.20	13.7	12,578	0.11%
2024/03/19	11	27.35	0	0.00	27.35	11	12,480	0.09%
2024/03/18	2	27.45	1	27.45	27.45	1	12,439	0.01%
2024/03/15	12.2	27.43	49.9	27.42	27.60	-37.7	12,363	-0.30%
2024/03/14	3.3	27.50	96	27.57	27.65	-92.8	11,837	-0.78%
2024/03/13	0.2	27.13	54.8	27.20	27.25	-54.6	11,503	-0.47%
2024/03/12	6.1	27.03	0.1	27.10	27.05	6	11,330	0.05%
2024/03/11	1.1	27.11	3	27.13	27.05	-1.9	11,319	-0.02%
2024/03/08	11.1	27.10	8	27.18	27.10	3.1	11,310	0.03%
2024/03/07	0.1	27.06	0	0.00	27.00	0.1	11,333	0.00%
2024/03/06	12.8	27.00	1	27.10	27.10	11.8	11,411	0.10%
2024/03/05	11.5	26.92	1	26.95	26.90	10.5	11,789	0.09%
2024/03/04	46	26.93	7	27.00	26.95	39	11,792	0.33%
2024/03/01	5	27.05	2	27.05	27.05	3	11,812	0.03%
2024/02/29	6	27.00	6.1	27.04	27.10	-0.1	11,947	0.00%
2024/02/27	4	26.98	4	26.99	26.90	0	11,741	0.00%
2024/02/26	14.1	26.95	0.2	27.00	26.90	13.9	11,702	0.12%
2024/02/23	8	27.16	3	27.20	27.15	5	11,600	0.04%
2024/02/22	3	27.20	9.4	27.24	27.25	-6.4	11,877	-0.05%
2024/02/21	6.2	27.17	0.1	27.25	27.20	6.2	11,862	0.05%
2024/02/20	1	27.40	7.9	27.35	27.40	-6.8	11,915	-0.06%
2024/02/19	1	27.10	27.8	27.15	27.20	-26.7	12,068	-0.22%
2024/02/16	2.1	26.85	0.8	26.91	26.85	1.3	12,124	0.01%
2024/02/15	12.3	26.80	2.2	26.95	26.75	10.1	12,089	0.08%
2024/02/05	2.4	26.82	3	26.96	26.80	-0.6	11,901	-0.01%
2024/02/02	1	26.90	20.7	26.99	27.00	-19.7	11,830	-0.17%
2024/02/01	2	26.80	75.9	26.85	26.90	-73.9	11,822	-0.63%
2024/01/31	4.1	26.55	1	26.60	26.60	3.1	11,711	0.03%
2024/01/30	30	26.55	5	26.78	26.50	25	11,655	0.21%
2024/01/29	1	26.85	4	26.90	26.80	-3	11,718	-0.03%
2024/01/26	1.5	26.83	10	26.83	26.85	-8.5	11,764	-0.07%
2024/01/25	0	0.00	1	26.70	26.65	-1	11,726	-0.01%
2024/01/24	3.1	26.58	2	26.62	26.60	1.1	11,714	0.01%
2024/01/23	4	26.53	13	26.56	26.50	-9	11,731	-0.08%
2024/01/22	0.1	26.55	1	26.40	26.40	-0.9	11,756	-0.01%
2024/01/19	2	26.30	5.3	26.21	26.45	-3.2	11,730	-0.03%
2024/01/18	19.1	26.21	13	26.35	26.20	6.1	11,764	0.05%
2024/01/17	77.1	26.25	3	26.37	26.10	74.2	11,754	0.63%
2024/01/16	42	26.53	2.1	26.65	26.50	40	11,459	0.35%
2024/01/15	7.4	26.88	7	26.90	26.80	0.4	11,258	0.00%
2024/01/12	7.1	26.89	1.4	27.00	26.90	5.8	11,395	0.05%
2024/01/11	2.1	27.10	0	27.10	27.05	2.1	11,438	0.02%
2024/01/10	5	27.02	0	0.00	26.90	5	11,439	0.04%
2024/01/09	4.1	27.14	5.2	27.30	27.05	-1.1	11,468	-0.01%
2024/01/08	3	27.23	4.1	27.01	27.25	-1.1	11,481	-0.01%
2024/01/05	0.1	27.15	3	27.20	27.00	-2.9	11,476	-0.03%
2024/01/04	1	27.10	0	0.00	27.00	1	11,549	0.01%
2024/01/03	8.2	26.98	0	0.00	27.00	8.2	11,752	0.07%
2024/01/02	3	27.28	0.2	27.35	27.25	2.8	11,700	0.02%
2023/12/29	0	0.00	6.2	27.40	27.40	-6.2	11,710	-0.05%
2023/12/28	5	27.24	3.9	27.24	27.45	1.1	11,986	0.01%
2023/12/27	0	27.10	1.1	26.97	27.20	-1.1	11,954	-0.01%
2023/12/26	2.2	27.00	0	0.00	27.00	2.2	11,949	0.02%
2023/12/25	6.2	26.79	0	0.00	26.85	6.2	11,980	0.05%
2023/12/22	4.4	26.80	0	26.90	26.75	4.3	12,098	0.04%
2023/12/21	53.2	26.76	0	0.00	26.80	53.2	12,206	0.44%
2023/12/20	17	26.92	0	0.00	26.90	17	12,190	0.14%
2023/12/19	6.2	27.26	0	0.00	27.20	6.2	12,031	0.05%
2023/12/18	3	27.50	0.3	27.49	27.50	2.7	12,109	0.02%
2023/12/15	6	27.51	0	0.00	27.35	6	12,182	0.05%
2023/12/14	0.2	27.55	3.2	27.50	27.60	-3	11,961	-0.03%
2023/12/13	12	27.32	1.6	27.37	27.40	10.4	11,858	0.09%
2023/12/12	2	27.48	0	0.00	27.50	2	12,137	0.02%
2023/12/11	0	27.55	3	27.50	27.55	-3	12,210	-0.02%
2023/12/08	7	27.45	0	0.00	27.60	7	12,224	0.06%
2023/12/07	5	27.45	1	27.45	27.45	4	12,328	0.03%
2023/12/06	18.1	27.35	1.1	27.65	27.60	17	12,344	0.14%
2023/12/05	4.2	27.30	7.2	27.32	27.35	-3	12,239	-0.02%
2023/12/04	0.2	27.45	0	0.00	27.35	0.2	12,220	0.00%
2023/12/01	5.4	27.42	0	0.00	27.35	5.4	12,174	0.04%
2023/11/30	0	27.70	0	27.65	27.70	0	12,014	0.00%
2023/11/29	19	27.70	0.3	27.75	27.50	18.7	11,585	0.16%
2023/11/28	0.2	27.80	4.4	27.83	27.60	-4.2	11,458	-0.04%
2023/11/27	0	0.00	0.2	27.80	27.45	-0.2	11,698	0.00%
2023/11/24	0	0.00	8.2	27.79	27.65	-8.2	11,623	-0.07%
2023/11/22	0.4	27.75	0	0.00	27.70	0.4	11,480	0.00%
2023/11/21	0.2	27.70	11.1	27.72	27.85	-10.9	11,594	-0.09%
2023/11/20	55.3	27.30	55.3	27.45	27.45	0	11,446	0.00%
2023/11/17	0.8	27.50	3	27.57	27.55	-2.3	11,503	-0.02%
2023/11/16	1.1	27.30	190.4	27.32	27.50	-189.3	11,395	-1.66%	大賣/鉅額交易
2023/11/15	0.3	27.09	9.1	27.14	27.15	-8.8	11,271	-0.08%
2023/11/14	0	26.95	4.4	26.90	26.95	-4.4	11,277	-0.04%
2023/11/13	1.2	26.85	1.8	26.87	26.90	-0.6	11,486	-0.01%
2023/11/10	0	26.85	0	0.00	26.85	0	11,695	0.00%
2023/11/09	0.5	26.85	2.5	26.85	26.80	-2	11,906	-0.02%
2023/11/08	0	0.00	46.4	26.90	26.85	-46.4	12,160	-0.38%
2023/11/06	1.1	26.84	1.4	26.93	26.90	-0.2	13,334	0.00%
2023/11/03	0.8	26.46	0	0.00	26.70	0.8	13,520	0.01%
2023/11/02	0.3	26.40	4.2	26.45	26.35	-3.9	13,641	-0.03%
2023/11/01	0.1	26.17	2	26.15	26.15	-1.9	13,861	-0.01%
2023/10/31	5.3	25.91	0	0.00	25.90	5.3	14,169	0.04%
2023/10/30	8	25.91	0	0.00	25.90	8	14,466	0.06%
2023/10/27	1.3	26.01	0	0.00	26.00	1.3	14,522	0.01%
2023/10/26	7.8	25.88	1	25.85	25.85	6.8	14,678	0.05%
2023/10/25	5.2	26.07	6	26.10	25.95	-0.8	14,611	-0.01%
2023/10/24	9.5	25.98	2	26.00	26.00	7.5	14,735	0.05%
2023/10/23	31.8	26.08	3	26.10	26.00	28.8	14,869	0.19%
2023/10/20	5.8	26.10	1.3	26.08	26.20	4.5	14,880	0.03%
2023/10/19	4.5	26.43	1	26.50	26.40	3.5	14,692	0.02%
2023/10/18	5.1	26.65	1	26.70	26.70	4.1	14,710	0.03%
2023/10/17	2	26.55	14.7	26.60	26.65	-12.7	14,709	-0.09%
2023/10/16	0	26.75	1	26.70	26.75	-1	14,736	-0.01%
2023/10/13	2.2	26.71	0	0.00	26.70	2.2	14,838	0.01%
2023/10/12	0	26.85	2.2	26.94	27.00	-2.2	14,904	-0.01%
2023/10/11	0.3	26.66	5	26.75	26.85	-4.7	14,925	-0.03%
2023/10/06	3.2	26.47	2.2	26.26	26.55	1	14,759	0.01%
2023/10/05	3.9	26.15	6.3	26.26	26.20	-2.4	14,787	-0.02%
2023/10/04	47.7	26.09	1.3	26.06	26.00	46.4	14,770	0.31%
2023/10/03	2.1	26.45	0	0.00	26.40	2.1	14,554	0.01%
2023/10/02	0	0.00	2	26.50	26.55	-2	14,675	-0.01%
2023/09/28	1.2	26.46	1.1	26.55	26.55	0.1	14,899	0.00%
2023/09/27	1.1	26.46	0	0.00	26.50	1.1	14,900	0.01%
2023/09/26	6.9	26.59	0	0.00	26.55	6.9	14,850	0.05%
2023/09/25	0.1	26.75	0.9	26.75	26.90	-0.9	14,744	-0.01%
2023/09/22	2.1	26.58	10.1	26.65	26.65	-8.1	14,802	-0.05%
2023/09/21	21.7	26.62	7	26.65	26.55	14.7	14,822	0.10%
2023/09/20	9.7	26.92	5.2	27.00	27.00	4.5	14,912	0.03%
2023/09/19	0.6	27.10	3	27.08	27.10	-2.4	14,854	-0.02%
2023/09/18	2	26.95	1	27.00	27.00	1	14,960	0.01%
2023/09/15	15.2	26.92	41	26.80	26.90	-25.8	15,054	-0.17%
2023/09/14	2.1	26.99	2.4	26.90	27.10	-0.3	14,807	0.00%
2023/09/13	4.1	26.68	0.3	26.80	26.75	3.8	14,706	0.03%
2023/09/12	4	26.60	1.6	26.66	26.75	2.4	14,916	0.02%
2023/09/11	5.7	26.52	1	26.50	26.60	4.7	14,954	0.03%
2023/09/08	1	26.50	0.6	26.60	26.55	0.4	14,958	0.00%
2023/09/07	0	26.55	0	0.00	26.45	0	15,063	0.00%
2023/09/06	3	26.43	0	0.00	26.40	3	15,125	0.02%
2023/09/05	5	26.58	0	0.00	26.60	5	15,065	0.03%
2023/09/04	1	26.50	0	0.00	26.60	1	15,105	0.01%
2023/09/01	33	26.51	0	0.00	26.45	33	15,193	0.22%
2023/08/31	32.7	26.42	1.2	26.65	26.30	31.4	15,220	0.21%
2023/08/30	2	26.73	4	26.75	26.70	-2	14,856	-0.01%
2023/08/29	3.2	26.53	0	0.00	26.70	3.2	14,995	0.02%
2023/08/28	3.1	26.60	0.4	26.61	26.55	2.7	15,349	0.02%
2023/08/25	8.3	26.33	1	26.55	26.25	7.3	16,008	0.05%
2023/08/24	2.1	26.41	28.2	26.55	26.45	-26	16,016	-0.16%
2023/08/23	15	26.31	0.2	26.40	26.30	14.9	15,980	0.09%
2023/08/22	4.7	26.21	0	0.00	26.25	4.7	15,982	0.03%
2023/08/21	8.3	26.25	0	0.00	26.25	8.3	16,085	0.05%
2023/08/18	9.9	26.25	2	26.45	26.20	7.9	16,093	0.05%
2023/08/17	39.3	26.06	2	26.00	26.10	37.3	16,002	0.23%
2023/08/16	24.9	26.11	4	26.20	26.10	20.9	15,857	0.13%
2023/08/15	20.1	26.65	2	26.65	26.50	18.1	15,730	0.12%
2023/08/14	57.4	26.89	0.1	26.85	26.85	57.3	15,664	0.37%
2023/08/11	156	27.49	0	0.00	27.20	156	15,622	1.00%	大買/鉅額交易
2023/08/10	12.6	29.22	8.1	29.26	29.25	4.6	14,981	0.03%
2023/08/09	2.1	29.00	49	29.00	29.15	-46.9	14,518	-0.32%
2023/08/08	3	28.90	0	0.00	28.85	3	14,259	0.02%
2023/08/07	7	28.98	0.2	29.05	28.95	6.8	14,089	0.05%
2023/08/04	44	28.81	9.1	28.87	28.75	35	13,884	0.25%
2023/08/02	53.2	28.84	5	29.03	28.90	48.2	13,674	0.35%
2023/08/01	2	29.05	12	29.18	29.25	-10	13,459	-0.07%
2023/07/31	14	29.05	6	29.12	29.05	8	13,406	0.06%
2023/07/28	5.1	28.81	1.3	28.83	28.80	3.8	13,397	0.03%
2023/07/27	33.5	28.67	9.8	28.74	28.70	23.7	13,514	0.18%
2023/07/26	23.2	28.60	15.4	28.51	28.70	7.8	13,506	0.06%
2023/07/25	0	28.20	7.1	28.21	28.35	-7	13,371	-0.05%
2023/07/24	27	28.03	2	28.10	28.05	25	13,347	0.19%
2023/07/21	20.1	28.26	0	0.00	28.20	20.1	13,466	0.15%
2023/07/20	8	28.24	0.3	28.30	28.30	7.7	13,569	0.06%
2023/07/19	2.1	28.11	0	0.00	28.15	2.1	13,525	0.02%
2023/07/18	12	28.35	1.7	28.35	28.30	10.3	13,445	0.08%
2023/07/17	2	28.20	32	28.25	28.25	-30	13,284	-0.23%
2023/07/14	2	27.90	0.6	28.00	28.15	1.4	13,188	0.01%
2023/07/13	0	0.00	8.2	27.99	27.90	-8.2	13,078	-0.06%
2023/07/12	0	0.00	31.2	27.85	27.90	-31.2	13,048	-0.24%
2023/07/11	0.2	27.58	8	27.75	27.80	-7.8	13,029	-0.06%
2023/07/10	2	27.30	1	27.25	27.30	1	12,990	0.01%
2023/07/07	6	27.12	31	27.15	27.20	-25	12,914	-0.19%
2023/07/06	20.3	27.48	1	27.65	27.40	19.3	12,789	0.15%
2023/07/04	31.2	27.70	6	27.80	27.80	25.2	12,439	0.20%
2023/07/03	0	0.00	11.6	27.71	27.70	-11.6	12,482	-0.09%
2023/06/30	1.1	27.56	0	0.00	27.65	1.1	12,546	0.01%
2023/06/29	4.1	27.60	0	0.00	27.70	4.1	12,489	0.03%
2023/06/28	11.2	27.57	2	27.55	27.65	9.2	12,480	0.07%
2023/06/27	4.1	27.68	0	0.00	27.70	4.1	12,251	0.03%
2023/06/26	2	27.70	0	0.00	27.75	2	12,265	0.02%
2023/06/21	1	27.95	15	27.93	27.90	-14	12,181	-0.11%
2023/06/20	4.1	27.70	4.6	27.86	27.80	-0.5	12,192	0.00%
2023/06/19	5	27.55	0	0.00	27.80	5	12,148	0.04%
2023/06/16	18.2	27.66	2	27.85	27.60	16.2	12,157	0.13%
2023/06/15	26.3	27.73	0	0.00	27.70	26.3	12,060	0.22%
2023/06/14	0.2	27.98	0.1	27.90	27.85	0.1	12,098	0.00%
2023/06/13	0.2	27.96	0	0.00	27.90	0.2	12,293	0.00%
2023/06/12	1	27.90	27.1	28.03	27.90	-26	12,397	-0.21%
2023/06/09	8.2	27.95	1	28.00	27.95	7.2	12,589	0.06%
2023/06/08	0	27.95	2.4	27.93	27.95	-2.4	12,812	-0.02%
2023/06/07	12.4	27.82	0	0.00	27.90	12.4	12,920	0.10%
2023/06/06	19.2	27.78	0	0.00	27.75	19.2	12,970	0.15%
2023/06/05	18	27.75	0.2	27.83	27.75	17.8	12,977	0.14%
2023/06/02	19.1	27.60	4	27.75	27.60	15.1	12,869	0.12%
2023/06/01	31.1	27.63	0	0.00	27.65	31.1	12,829	0.24%
2023/05/31	2	27.90	0.8	28.00	28.10	1.2	12,634	0.01%
2023/05/30	5	28.00	1	27.95	28.10	4	12,213	0.03%
2023/05/29	0.2	27.90	120	27.99	28.00	-119.8	12,487	-0.96%	大賣/鉅額交易
2023/05/26	25	27.63	0	0.00	27.75	25	13,131	0.19%
2023/05/25	1	27.75	0.2	27.85	27.75	0.8	13,228	0.01%
2023/05/24	7	27.84	1	27.80	28.00	6	13,321	0.05%
2023/05/23	3.1	28.00	2	28.10	28.15	1.1	13,239	0.01%
2023/05/22	2.7	28.03	1	28.05	28.00	1.7	13,275	0.01%
2023/05/19	2	28.00	0	28.03	28.10	2	13,337	0.01%
2023/05/18	0	27.92	3.1	27.95	28.05	-3.1	13,359	-0.02%
2023/05/17	0	27.76	15.8	27.79	27.90	-15.8	13,333	-0.12%
2023/05/16	0	27.45	2	27.60	27.55	-2	13,251	-0.02%
2023/05/15	0	27.30	2	27.40	27.40	-2	13,290	-0.01%
2023/05/12	10	27.30	1.2	27.42	27.25	8.8	13,371	0.07%
2023/05/11	3	27.48	4	27.45	27.50	-1	13,383	-0.01%
2023/05/10	8.1	27.48	0	0.00	27.50	8.1	13,390	0.06%
2023/05/09	5	27.45	3	27.53	27.55	2	13,446	0.01%
2023/05/08	0	27.21	7	27.27	27.40	-7	13,541	-0.05%
2023/05/05	0	27.05	0	0.00	27.10	0	13,588	0.00%
2023/05/04	2	26.90	0	0.00	27.05	2	13,797	0.01%
2023/05/03	3	26.98	0	0.00	26.95	3	13,896	0.02%
2023/05/02	0	27.17	17.1	27.20	27.20	-17.1	14,475	-0.12%
2023/04/27	1.1	26.99	0.1	27.00	27.00	1	15,111	0.01%
2023/04/26	1	27.05	1.1	27.04	27.05	-0.1	15,197	0.00%
2023/04/25	0	27.00	5	27.02	26.90	-5	15,143	-0.03%
2023/04/24	1	26.85	16.3	26.85	26.95	-15.3	15,189	-0.10%
2023/04/21	2	26.80	5	26.85	26.90	-3	15,471	-0.02%
2023/04/20	4	26.80	1	26.75	26.80	3	15,606	0.02%
2023/04/19	1	26.95	0	0.00	26.85	1	15,900	0.01%
2023/04/18	15	26.78	10	26.85	26.90	5	15,936	0.03%
2023/04/17	0	0.00	16	26.90	26.75	-16	16,033	-0.10%
2023/04/14	2	26.80	2	26.75	26.85	0	16,040	0.00%
2023/04/13	0.4	26.75	0.6	26.71	26.75	-0.1	16,146	0.00%
2023/04/12	0	0.00	3	26.65	26.70	-3	16,240	-0.02%
2023/04/11	4	26.50	3	26.60	26.65	1	16,365	0.01%
2023/04/10	2.1	26.51	0.3	26.55	26.55	1.9	16,346	0.01%
2023/04/07	1.5	26.53	0	0.00	26.50	1.5	16,357	0.01%
2023/03/31	0.4	26.40	7.1	26.50	26.45	-6.7	16,314	-0.04%
2023/03/30	6.1	26.35	11.1	26.50	26.40	-4.9	16,244	-0.03%
2023/03/29	0	0.00	70	26.39	26.45	-70	16,253	-0.43%
2023/03/28	0.7	26.35	0	0.00	26.25	0.7	16,262	0.00%
2023/03/27	0	26.35	32.2	26.33	26.35	-32.2	16,325	-0.20%
2023/03/24	0.6	26.34	0.2	26.30	26.35	0.4	16,501	0.00%
2023/03/23	0	0.00	1.4	26.31	26.40	-1.4	16,490	-0.01%
2023/03/22	0	0.00	8	26.16	26.20	-8	16,504	-0.05%
2023/03/21	1.1	26.00	0	0.00	25.85	1.1	16,642	0.01%
2023/03/20	16.6	25.57	0	0.00	25.65	16.6	16,642	0.10%
2023/03/17	13.2	25.82	0	0.00	25.80	13.2	16,569	0.08%
2023/03/16	14.8	25.72	25	25.75	25.80	-10.2	16,434	-0.06%
2023/03/15	41.7	26.01	0	0.00	25.90	41.7	16,402	0.25%
2023/03/14	56.6	26.03	0	26.05	26.00	56.6	16,502	0.34%
2023/03/13	26.8	26.19	0.8	26.30	26.25	26	16,301	0.16%
2023/03/10	14.9	26.36	1	26.40	26.35	13.9	16,140	0.09%
2023/03/09	1	26.60	0	0.00	26.65	1	16,124	0.01%
2023/03/08	1	26.65	61	26.70	26.75	-60	16,685	-0.36%
2023/03/07	0.1	26.63	7	26.65	26.70	-7	16,765	-0.04%
2023/03/06	17.5	26.41	2.7	26.55	26.45	14.9	16,949	0.09%
2023/03/03	3.2	26.32	3.7	26.31	26.35	-0.5	16,939	0.00%
2023/03/02	52.8	26.41	0	0.00	26.30	52.8	16,937	0.31%
2023/03/01	42.4	26.49	0	0.00	26.60	42.4	16,798	0.25%
2023/02/24	2	26.85	0.7	27.00	26.80	1.3	16,412	0.01%
2023/02/23	2.1	26.97	29	26.98	27.05	-26.9	15,735	-0.17%
2023/02/22	0	26.80	37	26.87	26.95	-37	15,670	-0.24%
2023/02/21	0	0.00	51	26.71	26.70	-51	15,499	-0.33%
2023/02/20	10	26.82	15.5	26.81	26.75	-5.5	15,648	-0.04%
2023/02/16	0	26.60	1	26.65	26.55	-1	15,691	-0.01%
2023/02/15	5	26.46	3.1	26.55	26.45	1.9	15,819	0.01%
2023/02/14	5	26.60	8.7	26.65	26.70	-3.7	15,762	-0.02%
2023/02/13	35.2	26.25	21	26.60	26.60	14.2	15,693	0.09%
2023/02/10	12.2	26.30	0	0.00	26.35	12.2	15,634	0.08%
2023/02/09	10.6	26.11	0	0.00	26.15	10.6	15,601	0.07%
2023/02/08	2.2	26.10	0	0.00	26.10	2.2	15,647	0.01%
2023/02/07	20	26.05	4	26.10	26.10	16	15,721	0.10%
2023/02/06	4.1	26.07	0	0.00	26.05	4.1	15,680	0.03%
2023/02/03	2	26.10	0.9	26.20	26.20	1.1	15,560	0.01%
2023/02/02	22	26.13	0	0.00	26.15	22	15,462	0.14%
2023/02/01	15.1	26.05	0	0.00	26.30	15.1	15,246	0.10%
2023/01/31	29.2	26.31	3	26.10	26.10	26.2	15,176	0.17%
2023/01/30	8	26.49	7.1	26.75	26.90	0.9	14,530	0.01%
2023/01/17	1	26.75	0.1	26.80	26.75	1	14,000	0.01%
2023/01/16	2	26.63	2.1	26.65	26.70	-0.1	14,044	0.00%
2023/01/13	7.2	26.44	22	26.52	26.45	-14.8	14,017	-0.11%
2023/01/12	32.4	26.51	0	0.00	26.45	32.4	14,308	0.23%
2023/01/11	21.1	26.69	1	26.75	26.80	20.1	14,215	0.14%
2023/01/10	2.1	26.95	1	27.10	27.10	1.1	14,050	0.01%
2023/01/09	0	0.00	41	26.95	27.00	-41	14,075	-0.29%
2023/01/06	1.8	26.44	3	26.50	26.50	-1.2	13,996	-0.01%
2023/01/05	0	0.00	4.2	26.38	26.50	-4.2	14,269	-0.03%
2023/01/04	0	0.00	5	26.25	26.25	-5	14,219	-0.04%
2023/01/03	25	26.06	0.2	26.20	26.30	24.8	14,570	0.17%
2022/12/30	0.3	26.20	25.1	26.57	26.50	-24.8	14,499	-0.17%
2022/12/29	15.1	26.01	0	0.00	26.10	15.1	14,570	0.10%
2022/12/28	0.5	26.25	0.2	26.42	26.25	0.3	14,600	0.00%
2022/12/27	0	26.50	17.8	26.51	26.50	-17.8	14,844	-0.12%
2022/12/23	0.2	26.30	0	0.00	26.30	0.2	15,320	0.00%
2022/12/21	0	0.00	1.2	26.26	26.30	-1.2	15,797	-0.01%
2022/12/20	1.1	26.12	23.1	26.35	26.30	-22	15,983	-0.14%
2022/12/19	21	26.05	20	26.25	26.30	1	16,092	0.01%
2022/12/16	1	26.10	40	26.45	26.20	-39	16,053	-0.24%
2022/12/15	0	0.00	1	26.20	26.40	-1	16,007	-0.01%
2022/12/14	0	0.00	8.2	26.38	26.35	-8.2	16,169	-0.05%
2022/12/13	63.1	26.08	0	0.00	26.00	63.1	16,162	0.39%
2022/12/09	4.3	26.18	0	0.00	26.20	4.3	16,567	0.03%
2022/12/08	0	26.20	7.1	26.24	26.30	-7.1	16,548	-0.04%
2022/12/07	0	0.00	3.2	26.24	26.15	-3.2	16,571	-0.02%
2022/12/06	0.3	26.00	20	26.00	25.90	-19.7	16,461	-0.12%
2022/12/02	25.5	25.86	3	25.85	25.85	22.5	16,262	0.14%
2022/12/01	4	26.13	0	0.00	26.20	4	16,286	0.02%
2022/11/30	1	26.20	1.9	26.40	26.20	-0.9	16,261	-0.01%
2022/11/29	4	25.85	7.4	25.95	26.20	-3.4	15,636	-0.02%
2022/11/28	6.8	25.58	10.4	25.86	25.85	-3.6	15,494	-0.02%
2022/11/25	0.2	25.75	8	25.86	25.90	-7.8	15,448	-0.05%
2022/11/24	4.8	25.39	2.3	25.50	25.60	2.5	15,343	0.02%
2022/11/23	0.2	25.50	30	25.40	25.45	-29.8	15,251	-0.20%
2022/11/22	0	0.00	1	25.30	25.30	-1	15,217	-0.01%
2022/11/21	1	25.15	0	0.00	25.35	1	15,132	0.01%
2022/11/18	33.1	25.24	21	25.40	25.30	12.1	15,085	0.08%
2022/11/17	9.2	25.40	0	0.00	25.55	9.2	14,982	0.06%
2022/11/16	5.5	25.54	1	25.70	25.70	4.5	15,010	0.03%
2022/11/15	3	25.60	21.2	25.89	25.90	-18.2	14,833	-0.12%
2022/11/14	2.1	25.80	11	25.86	25.80	-8.9	14,741	-0.06%
2022/11/11	11	25.63	27.5	25.61	25.90	-16.5	14,501	-0.11%
2022/11/10	0	0.00	20	25.10	25.15	-20	14,332	-0.14%
2022/11/09	15.2	25.22	1	25.30	25.30	14.2	14,352	0.10%
2022/11/08	1.5	24.98	7	25.08	25.10	-5.5	14,290	-0.04%
2022/11/07	1.1	24.86	4	24.95	24.95	-2.9	14,254	-0.02%
2022/11/04	6.1	24.35	8	24.64	24.95	-1.9	14,308	-0.01%
2022/11/03	16.4	24.40	2	24.45	24.55	14.4	14,262	0.10%
2022/11/02	6.1	24.76	0.1	24.85	24.75	6	14,218	0.04%
2022/11/01	2	24.80	1	24.85	24.90	1	14,409	0.01%
2022/10/31	4.1	24.75	2.4	24.76	24.75	1.7	14,436	0.01%
2022/10/28	0	0.00	0.3	24.60	24.55	-0.3	14,652	0.00%
2022/10/27	1.9	24.73	1	25.10	24.60	0.9	14,850	0.01%
2022/10/26	0.1	24.85	4.5	24.88	24.85	-4.4	14,932	-0.03%
2022/10/25	0.1	24.72	17.8	24.62	24.75	-17.7	14,979	-0.12%
2022/10/24	0.2	24.43	0	24.35	24.50	0.2	15,161	0.00%
2022/10/21	0	0.00	2	24.13	24.15	-2	15,163	-0.01%
2022/10/20	9.3	23.38	1	23.70	23.75	8.3	15,189	0.05%
2022/10/19	9.2	23.84	1	24.05	23.75	8.2	14,930	0.05%
2022/10/18	1.5	24.01	0	0.00	24.05	1.5	14,910	0.01%
2022/10/17	8.3	24.13	0	0.00	24.00	8.3	14,972	0.06%
2022/10/14	12.3	24.45	1	24.65	24.45	11.3	14,912	0.08%
2022/10/13	45.9	24.61	5	24.40	24.55	40.9	14,869	0.27%
2022/10/12	1	24.95	0	0.00	25.15	1	14,573	0.01%
2022/10/11	9.3	25.01	3.1	25.11	25.00	6.2	14,633	0.04%
2022/10/07	3.1	25.49	0	0.00	25.50	3.1	14,359	0.02%
2022/10/06	0.1	25.65	1	25.65	25.80	-1	14,317	-0.01%
2022/10/05	8.2	25.51	20	25.55	25.45	-11.8	14,397	-0.08%
2022/10/04	13.6	25.41	9	25.50	25.55	4.6	14,411	0.03%
2022/10/03	12.8	25.68	13	25.62	25.65	-0.2	14,232	0.00%
2022/09/30	2.1	26.06	0.1	26.20	26.00	2	14,164	0.01%
2022/09/29	10.5	26.20	3	26.37	26.35	7.5	14,154	0.05%
2022/09/28	9.2	26.25	16.3	26.24	26.35	-7.1	14,075	-0.05%
2022/09/27	5	26.35	3.3	26.56	26.60	1.7	13,907	0.01%
2022/09/26	10	26.29	5.7	26.36	26.25	4.3	13,928	0.03%
2022/09/23	0	26.70	0	0.00	26.65	0	14,030	0.00%
2022/09/22	6	26.35	2.7	26.58	26.50	3.3	14,280	0.02%
2022/09/21	0	0.00	1	26.80	26.75	-1	14,397	-0.01%
2022/09/20	5	26.53	0	26.70	26.50	5	14,439	0.03%
2022/09/19	63	26.85	0	0.00	26.60	63	14,574	0.43%
2022/09/16	0.7	26.90	36.1	26.88	26.90	-35.3	14,830	-0.24%
2022/09/15	9.1	26.36	0.1	26.62	26.45	9.1	14,670	0.06%
2022/09/14	6.1	26.41	275.5	26.45	26.40	-269.4	14,859	-1.81%	大賣/鉅額交易
2022/09/13	1.1	26.80	0	0.00	26.75	1.1	15,390	0.01%
2022/09/12	0	0.00	11.5	26.72	26.80	-11.5	15,786	-0.07%
2022/09/08	65.1	26.38	1	26.35	26.45	64.1	16,168	0.40%
2022/09/07	234.1	26.25	1	26.25	26.20	233.1	16,563	1.41%	大買/鉅額交易
2022/09/06	1	26.55	33	26.62	26.60	-32	16,710	-0.19%
2022/09/05	2	26.50	0	0.00	26.45	2	16,861	0.01%
2022/09/02	14.1	26.20	7.3	26.35	26.15	6.8	17,023	0.04%
2022/09/01	5.9	26.16	9.2	26.34	26.30	-3.3	17,117	-0.02%
2022/08/31	0	0.00	0	26.65	26.55	0	17,015	0.00%
2022/08/30	0	0.00	0.5	26.50	26.35	-0.5	17,038	0.00%
2022/08/29	0.1	26.40	4	26.49	26.35	-3.9	17,074	-0.02%
2022/08/26	0.8	26.65	0	0.00	26.65	0.8	17,112	0.00%
2022/08/25	0	0.00	6	26.50	26.55	-6	17,237	-0.03%
2022/08/24	9	26.10	27	26.32	26.25	-18	17,596	-0.10%
2022/08/23	10	26.25	60	26.16	26.15	-50	18,826	-0.27%
2022/08/22	4.1	26.54	8	26.60	26.60	-3.9	19,109	-0.02%
2022/08/19	0	0.00	1.1	26.80	26.80	-1.1	19,335	-0.01%
2022/08/18	7	26.64	0	0.00	26.80	7	19,534	0.04%
2022/08/17	0	0.00	1	26.60	26.80	-1	19,732	-0.01%
2022/08/16	3.2	26.49	3	26.53	26.55	0.2	19,947	0.00%
2022/08/15	4	26.60	9.1	26.61	26.60	-5.1	20,364	-0.02%
2022/08/12	8.1	26.61	15	26.63	26.65	-6.9	20,639	-0.03%
2022/08/11	0	0.00	12	26.71	26.80	-12	20,912	-0.06%
2022/08/10	6	26.27	3	26.33	26.30	3	21,162	0.01%
2022/08/09	7.2	25.55	1	25.90	25.90	6.2	21,187	0.03%
2022/08/08	10.1	25.42	1	25.45	25.45	9.1	21,340	0.04%
2022/08/05	12	25.62	12	25.64	25.65	0	21,289	0.00%
2022/08/04	37.7	25.49	1	25.50	25.55	36.7	21,507	0.17%
2022/08/03	8.5	26.84	12.7	26.95	26.95	-4.2	21,404	-0.02%
2022/08/02	6	26.84	5.5	26.91	26.95	0.5	21,427	0.00%
2022/08/01	7	26.93	7	26.97	27.00	0	21,415	0.00%
2022/07/29	17.3	26.81	2	26.90	27.00	15.3	21,474	0.07%
2022/07/28	15.1	26.77	15	26.50	26.75	0.1	21,233	0.00%
2022/07/27	5	26.30	2	26.05	26.35	3	21,094	0.01%
2022/07/26	14	25.91	0.2	26.00	25.90	13.8	20,974	0.07%
2022/07/25	22.1	25.92	2	26.00	26.00	20.1	20,901	0.10%
2022/07/22	5.2	25.32	9.5	25.74	25.75	-4.3	21,003	-0.02%
2022/07/21	6	25.40	0	0.00	25.50	6	20,972	0.03%
2022/07/20	28.2	25.24	0.5	25.45	25.00	27.7	21,046	0.13%
2022/07/19	3	25.10	1.1	25.15	25.05	1.9	21,077	0.01%
2022/07/18	3.8	24.88	11	24.86	25.05	-7.2	21,225	-0.03%
2022/07/15	19.8	24.80	0	0.00	24.70	19.8	21,225	0.09%
2022/07/14	7.1	25.10	9	25.16	25.20	-1.9	21,294	-0.01%
2022/07/13	4.3	25.12	20.5	25.22	25.30	-16.2	21,346	-0.08%
2022/07/12	16.2	24.61	41	24.55	24.50	-24.8	21,402	-0.12%
2022/07/11	4.1	25.33	50	25.43	25.30	-45.9	21,405	-0.21%
2022/07/08	7	25.59	27.3	25.64	25.50	-20.3	21,700	-0.09%
2022/07/07	7.2	25.61	10	25.25	25.55	-2.8	21,745	-0.01%
2022/07/06	23	25.95	16	26.15	25.60	7	21,680	0.03%
2022/07/05	23.1	26.04	23	26.16	25.95	0.1	21,855	0.00%
2022/07/04	1	25.80	65	26.00	25.90	-64	21,929	-0.29%
2022/07/01	13.2	25.78	29.1	25.79	25.80	-15.8	22,193	-0.07%
2022/06/30	27.3	26.19	13.1	26.27	26.20	14.2	22,426	0.06%
2022/06/29	2	26.33	8.4	26.38	26.35	-6.4	22,269	-0.03%
2022/06/28	13.1	26.35	15.2	26.53	26.45	-2.1	22,321	-0.01%
2022/06/27	5	26.45	1	26.50	26.45	4	22,337	0.02%
2022/06/24	12	26.32	11	26.45	26.40	1	22,154	0.00%
2022/06/23	26.2	26.14	24	26.39	26.25	2.2	21,934	0.01%
2022/06/22	7	26.24	17.5	26.30	26.30	-10.4	21,769	-0.05%
2022/06/21	0	0.00	47.2	26.32	26.40	-47.2	21,655	-0.22%
2022/06/20	11	25.74	58.1	26.18	25.80	-47.1	21,249	-0.22%
2022/06/17	21.2	25.92	8.4	26.25	25.85	12.8	20,924	0.06%
2022/06/16	150	26.58	99	26.71	26.40	51	20,568	0.25%	大買/
2022/06/15	6	26.53	0.1	26.55	26.40	6	20,682	0.03%
2022/06/14	10	26.35	2.4	26.27	26.50	7.6	20,708	0.04%
2022/06/13	3.1	25.87	11	25.94	26.20	-7.9	20,681	-0.04%
2022/06/10	9.1	26.27	3.6	26.35	26.20	5.5	20,562	0.03%
2022/06/09	1	26.45	23.8	26.50	26.40	-22.8	20,562	-0.11%
2022/06/08	1.1	26.45	6	26.57	26.45	-4.9	20,569	-0.02%
2022/06/07	2.2	26.30	13	26.40	26.45	-10.9	20,624	-0.05%
2022/06/06	19	26.26	10	26.40	26.35	9	20,684	0.04%
2022/06/02	31	26.45	46.5	26.42	26.40	-15.5	20,909	-0.07%
2022/06/01	34.1	26.95	1	26.75	26.50	33.1	21,246	0.16%
2022/05/31	25	26.55	24	27.17	27.35	1	20,960	0.00%
2022/05/30	13.1	26.65	1	26.80	26.95	12.1	19,744	0.06%
2022/05/27	4.1	26.31	11.4	26.50	26.55	-7.3	19,459	-0.04%
2022/05/26	14.1	26.31	46	26.23	26.25	-31.9	19,429	-0.16%
2022/05/25	23	26.25	16.9	26.36	26.35	6.2	19,678	0.03%
2022/05/24	0	0.00	10	26.45	26.50	-10	19,804	-0.05%
2022/05/23	7.1	26.28	5	26.45	26.25	2.1	19,567	0.01%
2022/05/20	0	0.00	3.4	26.03	26.20	-3.4	19,291	-0.02%
2022/05/19	14.9	25.71	40.7	25.80	25.80	-25.8	19,053	-0.14%
2022/05/18	41	25.65	29	25.86	26.35	12	18,812	0.06%
2022/05/17	9.3	25.68	0	0.00	25.50	9.3	18,588	0.05%
2022/05/16	2.4	25.43	0	0.00	25.70	2.4	18,547	0.01%
2022/05/13	28.1	25.59	60	25.64	25.60	-31.9	18,389	-0.17%
2022/05/12	30.6	25.82	5.2	25.96	25.50	25.4	18,420	0.14%
2022/05/11	6.8	26.22	7	26.26	26.35	-0.2	18,171	0.00%
2022/05/10	3.1	26.18	134.5	25.97	26.35	-131.4	18,077	-0.73%	大賣/鉅額交易
2022/05/09	22	26.20	5.7	26.22	26.10	16.4	18,003	0.09%
2022/05/06	10	26.67	26.5	26.67	26.85	-16.6	18,006	-0.09%
2022/05/05	13.2	27.41	2	27.05	27.10	11.2	18,118	0.06%
2022/05/04	8.1	27.45	0	27.55	27.40	8.1	18,084	0.04%
2022/05/03	10.8	27.64	64.9	27.56	27.50	-54	18,343	-0.29%
2022/04/29	8.1	27.61	10	27.75	27.80	-1.9	18,470	-0.01%
2022/04/28	36.4	27.49	4	27.35	27.60	32.4	18,634	0.17%
2022/04/27	26.1	27.68	9.1	27.79	27.65	16.9	18,543	0.09%
2022/04/26	4.1	28.00	1.2	28.10	28.00	2.9	18,531	0.02%
2022/04/25	41	27.58	10.6	27.68	27.60	30.4	18,432	0.16%
2022/04/22	38.2	27.67	0	0.00	27.95	38.2	18,353	0.21%
2022/04/21	27.1	27.83	0.1	27.94	27.70	27.1	18,387	0.15%
2022/04/20	23.2	27.69	9.3	27.85	28.10	14	18,500	0.08%
2022/04/19	2.3	27.93	2.1	27.91	27.75	0.2	18,465	0.00%
2022/04/18	16.3	27.77	22	27.68	27.80	-5.7	18,595	-0.03%
2022/04/15	13.3	28.52	4.1	28.40	28.40	9.2	18,348	0.05%
2022/04/14	33.3	28.96	4.3	28.66	28.60	29	18,334	0.16%
2022/04/13	18	29.32	23.4	29.49	29.55	-5.4	18,102	-0.03%
2022/04/12	7.2	29.40	50.8	29.50	29.60	-43.6	17,969	-0.24%
2022/04/11	34.5	29.62	33.3	29.74	29.65	1.2	17,812	0.01%
2022/04/08	12	29.45	12	29.38	29.50	0	17,646	0.00%
2022/04/07	109	29.56	40.4	29.72	29.10	68.7	17,519	0.39%	大買/
2022/04/06	28.2	28.77	6.5	29.19	29.75	21.7	17,130	0.13%
2022/04/01	55	28.28	26.3	28.39	28.50	28.7	16,701	0.17%
2022/03/31	1.4	28.51	52	28.30	28.45	-50.6	16,554	-0.31%
2022/03/30	10	27.80	32.1	27.91	28.00	-22.1	16,221	-0.14%
2022/03/29	10	27.70	0.1	27.80	27.65	9.9	15,994	0.06%
2022/03/28	2.1	27.58	31.1	27.60	27.80	-29	15,957	-0.18%
2022/03/25	0	0.00	23	27.57	27.75	-23	15,883	-0.14%
2022/03/24	0.8	27.46	4.1	27.54	27.60	-3.3	15,791	-0.02%
2022/03/23	0.2	27.36	26.1	27.38	27.50	-25.9	15,821	-0.16%
2022/03/22	17.3	26.90	28.7	27.09	27.20	-11.4	15,653	-0.07%
2022/03/21	10.1	27.00	10	27.15	27.00	0.1	15,565	0.00%
2022/03/18	22	26.91	2.1	27.00	27.00	19.9	15,517	0.13%
2022/03/17	10.1	26.40	35.1	26.64	26.55	-25	15,079	-0.17%
2022/03/16	5	25.95	12.3	26.27	26.30	-7.3	14,874	-0.05%
2022/03/15	35	25.82	25	25.90	25.90	10	14,711	0.07%
2022/03/14	0.1	25.65	0.1	25.95	25.95	0	14,695	0.00%
2022/03/10	3.4	25.66	0.8	25.45	25.75	2.6	14,721	0.02%
2022/03/09	6	25.23	1	25.20	25.10	5	14,629	0.03%
2022/03/08	9.4	25.10	11	25.16	25.05	-1.6	14,503	-0.01%
2022/03/07	27.2	25.38	2	25.38	25.50	25.2	14,280	0.18%
2022/03/04	32.5	25.76	28	25.86	26.00	4.4	14,549	0.03%
2022/03/03	6.6	26.31	0.1	26.30	26.25	6.6	14,587	0.04%
2022/03/02	7	26.04	3	26.10	26.25	4	14,666	0.03%
2022/03/01	2	25.50	5.4	25.95	26.10	-3.4	14,606	-0.02%
2022/02/25	21.2	25.65	18.2	25.51	25.70	3	14,418	0.02%
2022/02/24	56.4	25.92	46	25.82	25.85	10.4	13,978	0.07%
2022/02/23	34	26.14	22	26.27	26.25	12	13,716	0.09%
2022/02/22	76.2	26.11	17	26.14	26.20	59.2	13,725	0.43%
2022/02/21	14	26.23	27	26.30	26.35	-13	13,701	-0.09%
2022/02/18	60	26.39	32.9	26.49	26.35	27.1	13,812	0.20%
2022/02/17	1.1	26.60	1	26.60	26.60	0.1	13,849	0.00%
2022/02/16	0.9	26.40	31.1	26.45	26.35	-30.2	13,860	-0.22%
2022/02/15	36.5	26.28	0.1	26.45	26.20	36.4	13,890	0.26%
2022/02/14	77.3	26.16	60.2	26.37	26.40	17.1	13,880	0.12%
2022/02/11	10	26.40	10.2	26.55	26.55	-0.2	13,718	0.00%
2022/02/10	22.4	26.35	23.1	26.49	26.60	-0.7	13,790	-0.01%
2022/02/09	0.8	26.40	20.2	26.45	26.55	-19.4	13,764	-0.14%
2022/02/08	11.3	26.02	38.2	26.13	26.20	-26.8	13,636	-0.20%
2022/02/07	29.4	25.18	84.5	25.43	25.75	-55.1	13,397	-0.41%
2022/01/26	2.4	25.09	14	25.04	25.15	-11.6	13,050	-0.09%
2022/01/25	44.1	24.81	9.5	24.91	25.10	34.6	13,017	0.27%
2022/01/24	6.1	24.89	4	25.09	25.15	2.1	12,765	0.02%
2022/01/21	35.2	25.21	58.1	25.11	25.20	-22.9	12,770	-0.18%
2022/01/20	20.1	25.25	28.2	25.39	25.50	-8.1	12,567	-0.06%
2022/01/19	10.1	25.20	13	25.33	25.35	-2.9	12,445	-0.02%
2022/01/18	34	25.23	13	25.35	25.35	21	12,468	0.17%
2022/01/17	7	25.36	5.1	25.36	25.35	2	12,371	0.02%
2022/01/14	25	25.49	10.2	25.46	25.50	14.9	12,245	0.12%
2022/01/13	13.1	25.69	6	25.77	25.80	7.1	12,173	0.06%
2022/01/12	27.3	25.43	2.4	25.41	25.55	24.8	11,969	0.21%
2022/01/11	22.7	25.14	14.5	25.32	25.45	8.2	11,936	0.07%
2022/01/10	3.2	24.92	21.2	25.08	25.10	-18.1	11,772	-0.15%
2022/01/07	2	25.00	7	24.99	25.00	-5	11,806	-0.04%
2022/01/06	62.1	24.69	2	24.75	24.80	60.1	11,623	0.52%
2022/01/05	0	0.00	6.1	24.52	24.65	-6.1	11,484	-0.05%
2022/01/04	0	0.00	0.1	24.40	24.50	-0.1	11,607	0.00%
2022/01/03	3.6	24.40	10	24.68	24.40	-6.4	11,606	-0.06%
2021/12/30	0.1	24.50	15	24.56	24.50	-14.9	11,545	-0.13%
2021/12/29	1	24.50	10	24.51	24.55	-9	11,615	-0.08%
2021/12/28	2.1	24.25	13.1	24.30	24.35	-11	11,614	-0.10%
2021/12/27	0	0.00	6	24.15	24.25	-6	11,573	-0.05%
2021/12/24	0	0.00	3	24.15	24.20	-3	11,784	-0.03%
2021/12/23	0.1	24.15	5	24.15	24.15	-4.9	11,908	-0.04%
2021/12/22	1.1	24.01	0	0.00	24.10	1.1	12,045	0.01%
2021/12/20	9	23.92	15	23.90	23.95	-6	12,072	-0.05%
2021/12/16	2	23.85	10	23.90	23.95	-8	11,898	-0.07%
2021/12/15	10	23.89	0	0.00	23.90	10	12,243	0.08%
2021/12/14	8.9	23.89	20	23.85	23.90	-11.1	12,569	-0.09%
2021/12/13	15	24.23	11	24.13	24.10	4	12,520	0.03%
2021/12/10	7.1	24.06	6	24.12	24.10	1.1	12,483	0.01%
2021/12/09	11.1	23.96	0.1	24.00	24.00	11.1	12,461	0.09%
2021/12/08	8.1	23.95	1.1	24.00	24.00	7	12,429	0.06%
2021/12/07	0.1	23.80	3	23.92	24.00	-3	12,364	-0.02%
2021/12/06	2	23.70	52	23.65	23.80	-50	12,355	-0.40%
2021/12/03	0	23.75	0	0.00	23.75	0	12,455	0.00%
2021/12/02	2.7	23.61	3	23.60	23.70	-0.3	12,452	0.00%
2021/12/01	3.1	23.60	2.1	23.55	23.60	1	12,410	0.01%
2021/11/30	17.5	23.23	5	23.25	23.10	12.5	12,353	0.10%
2021/11/29	21.1	23.21	1	23.25	23.30	20.1	11,718	0.17%
2021/11/26	21	23.52	0	0.00	23.50	21	11,677	0.18%
2021/11/25	1	23.65	5	23.80	23.80	-4	11,846	-0.03%
2021/11/24	5	23.70	20.2	23.87	23.70	-15.2	11,964	-0.13%
2021/11/23	1	23.60	16	23.63	23.60	-15	12,109	-0.12%
2021/11/22	21	23.60	4	23.66	23.70	17	12,531	0.14%
2021/11/19	0.1	23.85	0	23.85	23.75	0.1	12,989	0.00%
2021/11/18	15	23.90	15	23.95	24.00	0	13,360	0.00%
2021/11/17	10	23.65	16.5	23.72	23.85	-6.5	13,323	-0.05%
2021/11/16	0	0.00	4	23.56	23.60	-4	13,402	-0.03%
2021/11/15	45.1	23.43	33.1	23.52	23.50	12	13,513	0.09%
2021/11/12	4.4	23.15	5	23.26	23.40	-0.6	13,464	0.00%
2021/11/11	1.4	23.10	0	0.00	23.15	1.4	13,651	0.01%
2021/11/09	8	22.94	6.2	22.96	23.05	1.8	13,822	0.01%
2021/11/08	1.6	22.95	1	23.00	23.00	0.6	13,749	0.00%
2021/11/05	1.3	22.92	17.6	22.97	23.00	-16.3	13,791	-0.12%
2021/11/04	0	0.00	0.1	22.95	22.95	-0.1	13,743	0.00%
2021/11/03	0	22.90	3	22.95	22.95	-3	13,836	-0.02%
2021/11/02	3	22.85	0	0.00	22.95	3	13,927	0.02%
2021/11/01	6	22.89	0	22.90	22.85	6	13,985	0.04%
2021/10/29	1	22.90	6	22.89	22.90	-5	13,998	-0.04%
2021/10/27	0	0.00	50	22.90	22.90	-50	13,939	-0.36%
2021/10/26	0	22.80	2.1	22.90	22.90	-2	14,081	-0.01%
2021/10/25	1	22.75	0.1	22.80	22.80	1	13,961	0.01%
2021/10/22	0	0.00	1	22.80	22.80	-1	14,068	-0.01%
2021/10/21	1	22.80	3	22.80	22.80	-2	14,115	-0.01%
2021/10/20	1	22.65	0.4	22.90	22.80	0.6	14,108	0.00%
2021/10/19	0	0.00	1	22.80	22.80	-1	14,230	-0.01%
2021/10/18	10	22.65	2	22.70	22.70	8	14,205	0.06%
2021/10/15	0	0.00	12	22.58	22.60	-12	14,220	-0.08%
2021/10/14	10	22.40	2.1	22.40	22.40	7.9	14,164	0.06%
2021/10/13	1	22.40	1	22.45	22.45	0	14,276	0.00%
2021/10/12	3	22.25	6	22.43	22.50	-2.9	14,367	-0.02%
2021/10/08	0	22.50	0.1	22.55	22.40	-0.1	14,207	0.00%
2021/10/07	1.3	22.50	1	22.45	22.55	0.3	14,274	0.00%
2021/10/06	3	22.37	2	22.40	22.40	1	14,279	0.01%
2021/10/05	12	22.34	1	22.35	22.35	11	14,240	0.08%
2021/10/04	6	22.32	1.1	22.31	22.45	4.9	14,218	0.03%
2021/10/01	15.2	22.35	0.5	22.50	22.40	14.8	14,208	0.10%
2021/09/30	11	22.45	26	22.55	22.55	-15	14,047	-0.11%
2021/09/29	15	22.37	20	22.45	22.55	-5	13,960	-0.04%
2021/09/28	9	22.46	0	0.00	22.55	9	13,853	0.06%
2021/09/27	0	0.00	0	22.70	22.60	0	13,842	0.00%
2021/09/24	1	22.55	1	22.60	22.60	0	13,838	0.00%
2021/09/23	2	22.35	20	22.45	22.50	-18	13,891	-0.13%
2021/09/22	74.1	22.22	12	22.22	22.25	62.1	13,936	0.45%
2021/09/17	20	22.51	0	0.00	22.50	20	13,614	0.15%
2021/09/16	2	22.70	0	0.00	22.75	2	13,269	0.02%
2021/09/15	0	22.70	1	22.60	22.65	-1	13,272	-0.01%
2021/09/14	1.1	22.65	2.3	22.65	22.70	-1.2	13,385	-0.01%
2021/09/13	10	22.44	3	22.50	22.60	7	13,394	0.05%
2021/09/10	1	22.40	1	22.40	22.50	0	13,508	0.00%
2021/09/09	8.8	22.37	3	22.50	22.35	5.8	13,836	0.04%
2021/09/08	6.1	22.40	40	22.44	22.55	-34	13,836	-0.25%
2021/09/07	8.1	22.50	5	22.50	22.55	3.1	13,793	0.02%
2021/09/06	3	22.65	0	0.00	22.65	3	13,824	0.02%
2021/09/03	0	0.00	2.2	22.70	22.80	-2.2	13,838	-0.02%
2021/09/02	13.9	22.59	35	22.55	22.60	-21.1	13,843	-0.15%
2021/09/01	0	0.00	1	22.80	22.85	-1	13,752	-0.01%
2021/08/31	13	22.63	2	22.60	22.90	11	13,706	0.08%
2021/08/30	3	22.65	10	22.60	22.80	-7	13,469	-0.05%
2021/08/27	2.1	22.22	9	22.17	22.45	-6.9	13,317	-0.05%
2021/08/26	101.1	22.00	0	0.00	22.10	101.1	13,130	0.77%	大買/鉅額交易
2021/08/25	29.3	23.05	41	23.05	23.05	-11.7	12,765	-0.09%
2021/08/24	69.7	23.06	24.2	23.06	23.10	45.5	12,247	0.37%
2021/08/23	2	23.00	2	23.05	23.05	0	11,894	0.00%
2021/08/20	0	0.00	54	23.01	23.00	-54	11,824	-0.46%
2021/08/19	0	0.00	0.6	23.05	23.00	-0.6	12,066	0.00%
2021/08/18	1	23.10	8.4	23.14	23.15	-7.4	11,913	-0.06%
2021/08/17	4.5	23.04	13	23.08	23.15	-8.5	11,877	-0.07%
2021/08/16	5.1	22.95	48.8	22.97	23.00	-43.7	11,648	-0.38%
2021/08/13	3.5	23.01	2	23.05	23.10	1.5	11,574	0.01%
2021/08/12	0	0.00	6	23.10	23.10	-6	11,601	-0.05%
2021/08/11	0.1	22.95	7	23.05	23.10	-6.9	11,655	-0.06%
2021/08/10	0	0.00	20	22.95	23.00	-20	11,701	-0.17%
2021/08/09	2	22.95	2	23.00	23.05	0	12,092	0.00%
2021/08/06	5.1	23.05	0	0.00	23.00	5.1	12,215	0.04%
2021/08/05	0	0.00	5.2	23.03	23.10	-5.2	12,567	-0.04%
2021/08/04	1.1	22.95	6.1	22.99	23.00	-5	13,387	-0.04%
2021/08/03	0.1	22.95	0	0.00	23.00	0.1	13,574	0.00%
2021/08/02	0	0.00	13	22.83	22.95	-13	13,711	-0.09%
2021/07/30	6	22.80	1	22.80	22.75	5	13,755	0.04%
2021/07/29	5	22.85	1.4	22.87	22.90	3.6	13,733	0.03%
2021/07/28	1	22.75	3	22.78	22.80	-2	13,804	-0.01%
2021/07/27	0	0.00	17	22.88	22.90	-17	14,110	-0.12%
2021/07/26	23	22.87	0.1	23.00	22.85	22.9	14,583	0.16%
2021/07/23	7.5	22.99	18.1	23.03	23.00	-10.6	14,578	-0.07%
2021/07/22	0	0.00	15	22.94	22.95	-15	14,534	-0.10%
2021/07/21	2.1	22.77	10	22.83	22.85	-7.9	14,517	-0.05%
2021/07/20	15	22.83	4	22.90	22.75	11	14,656	0.08%
2021/07/19	4	22.80	9	22.94	23.00	-5	14,673	-0.03%
2021/07/16	16	22.86	14.2	22.86	22.95	1.8	14,780	0.01%
2021/07/15	2	22.90	0	22.88	22.85	2	14,887	0.01%
2021/07/14	1	22.80	52.7	22.80	22.90	-51.7	14,975	-0.35%
2021/07/13	1	22.75	2	22.78	22.80	-1	15,143	-0.01%
2021/07/12	3	22.77	26.2	22.70	22.70	-23.2	15,188	-0.15%
2021/07/09	1.5	22.52	24	22.61	22.65	-22.5	15,270	-0.15%
2021/07/08	0	0.00	1.4	22.55	22.55	-1.4	15,284	-0.01%
2021/07/07	3	22.48	2.1	22.45	22.50	1	15,334	0.01%
2021/07/06	1	22.55	3	22.57	22.60	-2	15,402	-0.01%
2021/07/05	2	22.48	9.2	22.52	22.60	-7.2	15,468	-0.05%
2021/07/02	7.1	22.45	0.6	22.50	22.45	6.5	15,504	0.04%
2021/07/01	5.1	22.52	0.4	22.59	22.50	4.8	15,588	0.03%
2021/06/30	7.3	22.59	14	22.63	22.70	-6.7	15,659	-0.04%
2021/06/29	1	22.60	6.4	22.55	22.55	-5.4	15,697	-0.03%
2021/06/28	2	22.55	2	22.53	22.60	0	15,821	0.00%
2021/06/25	1	22.35	2.2	22.47	22.45	-1.2	15,888	-0.01%
2021/06/24	2	22.43	1	22.45	22.35	1	16,016	0.01%
2021/06/23	0	0.00	4	22.45	22.40	-4	16,136	-0.02%
2021/06/22	0.1	22.30	48	22.34	22.25	-47.9	16,061	-0.30%
2021/06/21	2	22.08	16.2	22.21	22.35	-14.2	16,091	-0.09%
2021/06/18	5	22.16	22.3	22.29	22.10	-17.3	16,007	-0.11%
2021/06/16	2	22.23	1	22.15	22.30	1	16,117	0.01%
2021/06/15	1	22.20	59.1	22.24	22.30	-58.1	16,149	-0.36%
2021/06/11	1	22.00	1	22.10	22.20	0	16,403	0.00%
2021/06/10	5	22.05	24	22.15	22.10	-19	16,643	-0.11%
2021/06/09	0.5	22.10	3	22.05	22.10	-2.5	16,750	-0.01%
2021/06/07	3.6	22.10	12	21.98	22.10	-8.4	17,111	-0.05%
2021/06/04	1.1	22.15	0	0.00	22.25	1.1	17,260	0.01%
2021/06/03	30	22.25	3	22.25	22.25	27	17,736	0.15%
2021/06/02	0	0.00	3.1	22.25	22.30	-3.1	17,919	-0.02%
2021/06/01	42.1	22.10	40	22.11	22.20	2.1	17,974	0.01%
2021/05/31	3	21.98	0.2	22.00	22.00	2.8	18,220	0.02%
2021/05/28	1	21.80	2	21.80	21.85	-1	18,356	-0.01%
2021/05/27	32.6	21.60	2	21.65	21.70	30.6	18,689	0.16%
2021/05/26	4.1	21.75	1	21.85	21.80	3.1	18,767	0.02%
2021/05/25	8.1	21.53	8	21.73	21.75	0.1	18,950	0.00%
2021/05/24	13.1	21.50	4	21.50	21.50	9.1	18,997	0.05%
2021/05/21	8	21.62	10.1	21.90	21.65	-2.1	19,245	-0.01%
2021/05/20	10	21.49	1.6	21.65	21.55	8.4	19,338	0.04%
2021/05/19	3	21.57	8	21.64	21.65	-5	19,349	-0.03%
2021/05/18	21.1	21.56	28	21.60	21.65	-6.9	19,349	-0.04%
2021/05/17	58.4	21.21	11	21.13	21.10	47.4	19,591	0.24%
2021/05/14	16.1	21.53	12	21.59	21.70	4.1	19,253	0.02%
2021/05/13	31.2	21.21	70.2	21.26	21.45	-39	19,039	-0.20%
2021/05/12	92.7	22.00	64.3	21.51	21.50	28.4	18,657	0.15%
2021/05/11	31.3	22.44	9	22.41	22.40	22.3	17,762	0.13%
2021/05/10	0	0.00	22.1	22.72	22.80	-22.1	17,585	-0.13%
2021/05/07	13	22.40	2.2	22.40	22.50	10.8	17,731	0.06%
2021/05/06	1	22.25	1	22.40	22.35	0	17,811	0.00%
2021/05/05	27	22.21	13.4	22.30	22.20	13.6	17,760	0.08%
2021/05/04	10	22.27	24	22.40	22.25	-14	17,799	-0.08%
2021/05/03	90.2	22.39	70	22.37	22.40	20.2	17,488	0.12%
2021/04/29	1.4	22.90	3	22.95	22.90	-1.7	17,233	-0.01%
2021/04/28	1	22.85	2	22.90	23.00	-1	17,252	-0.01%
2021/04/27	15	22.90	10	22.90	22.95	5	17,516	0.03%
2021/04/26	4	22.84	80.1	22.87	23.00	-76.1	17,539	-0.43%
2021/04/23	7	22.75	20	22.75	22.75	-13	17,481	-0.07%
2021/04/22	4.1	22.88	6	22.89	22.90	-2	17,542	-0.01%
2021/04/21	15.9	22.94	2	23.00	22.90	13.9	17,411	0.08%
2021/04/20	25.3	22.86	5	22.96	22.90	20.3	17,307	0.12%
2021/04/19	11.4	22.80	17.2	22.90	23.00	-5.8	17,248	-0.03%
2021/04/16	5	22.57	3.2	22.62	22.70	1.9	17,151	0.01%
2021/04/15	24	22.44	9.9	22.38	22.50	14.1	17,364	0.08%
2021/04/14	6	22.27	21.4	22.25	22.25	-15.4	17,322	-0.09%
2021/04/13	1	22.25	21.3	22.22	22.25	-20.3	17,373	-0.12%
2021/04/12	15.3	22.10	3	22.13	22.15	12.3	17,373	0.07%
2021/04/09	21	22.08	6.1	22.08	22.10	14.9	17,436	0.09%
2021/04/08	3	22.10	0	0.00	22.10	3	17,463	0.02%
2021/04/07	6	22.12	15.2	22.20	22.20	-9.2	17,684	-0.05%
2021/04/06	12.1	22.10	6.1	22.09	22.10	6	17,678	0.03%
2021/04/01	34.1	22.09	5	22.15	22.05	29.1	17,607	0.17%
2021/03/31	7.3	22.21	3	22.25	22.20	4.3	17,499	0.02%
2021/03/30	6	22.13	19.4	22.22	22.25	-13.4	17,349	-0.08%
2021/03/29	3	22.10	23.1	22.18	22.20	-20.1	17,225	-0.12%
2021/03/26	4	22.05	10	22.08	22.05	-6	17,110	-0.04%
2021/03/25	1	21.95	2.1	22.00	22.05	-1.1	16,997	-0.01%
2021/03/24	5	21.83	1.1	21.85	21.90	3.9	17,042	0.02%
2021/03/23	0	21.90	4	21.85	21.85	-4	17,006	-0.02%
2021/03/22	5	21.77	25.1	21.81	21.85	-20.1	17,098	-0.12%
2021/03/19	36.1	21.59	14	21.80	21.50	22.1	17,165	0.13%
2021/03/18	5	21.92	46	21.95	21.95	-41	16,788	-0.24%
2021/03/17	34.1	21.94	3	21.90	21.90	31.1	16,831	0.18%
2021/03/16	1	22.00	24.1	22.07	22.15	-23.1	16,770	-0.14%
2021/03/15	10.3	21.86	24.1	21.85	21.95	-13.8	17,043	-0.08%
2021/03/12	14.1	21.49	45.3	21.60	21.75	-31.2	17,330	-0.18%
2021/03/11	15	21.76	31	21.67	21.60	-16	17,493	-0.09%
2021/03/10	4	21.55	26	21.56	21.60	-22	17,361	-0.13%
2021/03/09	0.2	21.45	9.1	21.44	21.50	-8.9	17,252	-0.05%
2021/03/08	5	21.13	7	21.16	21.10	-2	16,883	-0.01%
2021/03/05	2	21.10	1.2	21.15	21.10	0.8	16,766	0.01%
2021/03/04	6.1	21.10	1	21.15	21.05	5.1	17,400	0.03%
2021/03/03	5	21.21	5	21.33	21.25	0	17,280	0.00%
2021/03/02	0	21.25	5.3	21.25	21.15	-5.3	17,097	-0.03%
2021/02/26	19.5	20.94	1	21.20	20.85	18.5	16,741	0.11%
2021/02/25	0.1	21.18	12.2	21.25	21.35	-12.1	16,235	-0.07%
2021/02/24	9	21.10	13.1	21.13	21.10	-4.1	16,143	-0.03%
2021/02/23	1	21.00	9	20.97	21.10	-8	16,111	-0.05%
2021/02/22	37.1	20.89	0	0.00	20.80	37.1	15,976	0.23%
2021/02/19	20	20.81	19	20.86	20.90	1	16,074	0.01%
2021/02/18	30	20.86	10.3	20.85	20.85	19.8	16,145	0.12%
2021/02/17	17.1	20.71	9.1	20.72	20.80	8	16,250	0.05%
2021/02/05	11	20.55	4.6	20.58	20.60	6.4	15,959	0.04%
2021/02/04	6	20.38	0.4	20.50	20.40	5.7	16,049	0.04%
2021/02/03	0.4	20.54	23.6	20.46	20.40	-23.2	16,418	-0.14%
2021/02/02	15.3	20.48	12.4	20.46	20.40	2.9	16,717	0.02%
2021/02/01	6	20.37	36	20.32	20.30	-30	16,805	-0.18%
2021/01/29	47.5	20.24	30	20.24	20.20	17.6	16,838	0.10%
2021/01/28	22.1	20.34	0	0.00	20.35	22.1	16,605	0.13%
2021/01/27	9.3	20.46	5	20.50	20.40	4.3	16,491	0.03%
2021/01/26	7.3	20.56	17	20.50	20.45	-9.7	16,490	-0.06%
2021/01/25	11	20.60	102	20.41	20.70	-91	16,461	-0.55%	大賣/
2021/01/22	31	20.42	0.1	20.50	20.40	30.9	16,638	0.19%
2021/01/21	114.6	20.68	13.1	20.60	20.50	101.6	16,522	0.61%	大買/鉅額交易
2021/01/20	39.4	20.66	17	20.61	20.50	22.4	16,491	0.14%
2021/01/19	9	20.90	1	20.95	20.90	8	16,147	0.05%
2021/01/18	50.4	20.92	1.1	21.00	20.95	49.3	16,144	0.31%
2021/01/15	12.2	21.14	1	21.25	21.05	11.2	16,036	0.07%
2021/01/14	3	21.27	38.1	21.30	21.30	-35.1	16,029	-0.22%
2021/01/13	6	21.31	5.2	21.30	21.25	0.9	16,070	0.01%
2021/01/12	10	21.28	52	21.25	21.30	-42	16,086	-0.26%
2021/01/11	3	21.37	38.2	21.44	21.50	-35.2	16,130	-0.22%
2021/01/08	2.1	21.18	69.2	21.33	21.50	-67.1	16,091	-0.42%
2021/01/07	2	21.20	14.3	21.15	21.25	-12.3	15,881	-0.08%
2021/01/06	10	21.07	9	21.10	21.00	1	15,806	0.01%
2021/01/05	9	21.09	5.1	21.16	21.25	3.9	15,685	0.03%
2021/01/04	22	21.13	166.1	21.17	21.10	-144.1	15,707	-0.92%	大賣/鉅額交易
2020/12/31	45.2	21.28	2	21.28	21.35	43.2	15,600	0.28%
2020/12/30	127.2	21.03	11.1	21.11	21.35	116.1	15,531	0.75%	大買/鉅額交易
2020/12/29	15.1	20.89	1	20.85	20.90	14.1	15,347	0.09%
2020/12/28	2	20.78	1	20.75	20.80	1	15,271	0.01%
2020/12/25	4	20.73	2.7	20.78	20.80	1.3	15,315	0.01%
2020/12/24	2	20.73	0	0.00	20.70	2	15,388	0.01%
2020/12/23	0	20.75	1	20.70	20.70	-1	15,549	-0.01%
2020/12/22	2	20.75	26.1	20.75	20.70	-24.1	15,733	-0.15%
2020/12/21	1.9	20.72	3.7	20.76	20.80	-1.8	16,113	-0.01%
2020/12/18	5	20.70	2	20.75	20.75	3	16,333	0.02%
2020/12/17	14.3	20.70	2	20.68	20.70	12.3	16,399	0.07%
2020/12/16	14	20.72	34.2	20.73	20.75	-20.2	16,431	-0.12%
2020/12/15	44	20.55	3	20.60	20.60	41	16,446	0.25%
2020/12/14	3	20.77	0	0.00	20.65	3	16,425	0.02%
2020/12/11	24.4	20.77	21	20.70	20.85	3.4	16,384	0.02%
2020/12/10	29.2	20.59	8	20.56	20.60	21.2	16,209	0.13%
2020/12/09	49	20.57	13.2	20.45	20.60	35.7	15,936	0.22%
2020/12/08	45.9	20.84	44	20.85	20.85	1.8	15,427	0.01%
2020/12/07	40.3	21.19	0.3	21.30	21.30	40	15,022	0.27%
2020/12/04	6	21.31	0	0.00	21.35	6	14,919	0.04%
2020/12/03	2	21.23	30	21.20	21.25	-28	14,870	-0.19%
2020/12/02	15	21.27	2.1	21.30	21.35	12.9	14,919	0.09%
2020/12/01	2	21.28	0.5	21.35	21.40	1.5	15,101	0.01%
2020/11/30	11.2	21.30	59.5	21.30	21.30	-48.2	15,230	-0.32%
2020/11/27	12	21.35	1	21.35	21.40	11	14,897	0.07%
2020/11/26	4	21.40	1	21.45	21.50	3	14,990	0.02%
2020/11/25	1.1	21.51	18	21.47	21.50	-16.9	15,331	-0.11%
2020/11/24	3.2	21.53	5	21.45	21.50	-1.8	15,346	-0.01%
2020/11/23	2	21.60	17	21.61	21.60	-15	15,409	-0.10%
2020/11/20	11.1	21.59	4	21.53	21.60	7.1	15,382	0.05%
2020/11/19	2.2	21.65	53	21.61	21.70	-50.8	15,365	-0.33%
2020/11/18	2	21.65	11.3	21.75	21.80	-9.3	15,276	-0.06%
2020/11/17	2.4	21.54	5.1	21.61	21.65	-2.7	15,116	-0.02%
2020/11/16	13.2	21.62	20.6	21.57	21.65	-7.4	15,413	-0.05%
2020/11/13	2	21.33	9	21.39	21.50	-7	15,386	-0.05%
2020/11/12	5	21.36	43	21.45	21.40	-38	15,490	-0.25%
2020/11/11	16	21.63	120.1	21.65	21.75	-104.1	15,461	-0.67%	大賣/鉅額交易
2020/11/10	123	21.35	30	21.37	21.45	93	15,358	0.61%	大買/
2020/11/09	4	21.01	23.4	21.03	21.05	-19.4	15,268	-0.13%
2020/11/06	14.2	20.75	12.1	20.79	20.90	2.1	15,375	0.01%
2020/11/05	24	20.70	14	20.73	20.80	10	15,553	0.06%
2020/11/04	14	20.48	8.1	20.51	20.50	5.9	15,732	0.04%
2020/11/03	2.1	20.52	0	0.00	20.60	2.1	17,096	0.01%
2020/11/02	70	20.18	8	20.31	20.45	62	17,755	0.35%
2020/10/30	20	20.11	27	20.08	20.05	-7	18,137	-0.04%
2020/10/29	13	20.17	5	20.15	20.15	8	18,163	0.04%
2020/10/28	9.3	20.28	3.3	20.23	20.30	6	18,424	0.03%
2020/10/27	10	20.40	8	20.37	20.40	2	18,600	0.01%
2020/10/26	24.2	20.33	3.3	20.41	20.40	20.9	19,031	0.11%
2020/10/23	5	20.24	0	0.00	20.30	5	19,443	0.03%
2020/10/22	10	20.22	9	20.27	20.40	1	19,734	0.01%
2020/10/21	9	20.21	3	20.20	20.20	6	19,868	0.03%
2020/10/20	28	20.26	12	20.29	20.25	16	19,924	0.08%
2020/10/19	16	20.36	3	20.50	20.35	13	19,994	0.06%
2020/10/16	9	20.36	46	20.39	20.30	-37	20,192	-0.18%
2020/10/15	15	20.48	99	20.46	20.45	-84	20,375	-0.41%
2020/10/14	5	20.65	1	20.65	20.60	4	20,450	0.02%
2020/10/13	10	20.59	29.1	20.56	20.65	-19.1	20,613	-0.09%
2020/10/12	6	20.69	8	20.70	20.75	-2	20,746	-0.01%
2020/10/08	2	20.73	3	20.75	20.80	-1	20,795	0.00%
2020/10/07	38	20.75	6	20.80	20.70	32	20,850	0.15%
2020/10/06	13	20.76	5	20.81	20.85	8	21,024	0.04%
2020/10/05	8	20.59	0	0.00	20.65	8	21,185	0.04%
2020/09/30	23	20.60	6	20.65	20.55	17	21,281	0.08%
2020/09/29	24	20.62	14	20.66	20.60	10	21,381	0.05%
2020/09/28	20	20.44	0	0.00	20.60	20	21,493	0.09%
2020/09/25	26	20.23	10	20.05	20.15	16	21,576	0.07%
2020/09/24	59	19.95	2	19.95	19.90	57	21,593	0.26%
2020/09/23	29.5	20.28	0	0.00	20.20	29.5	21,306	0.14%
2020/09/22	36.7	20.50	2	20.50	20.45	34.7	21,229	0.16%
2020/09/21	26	20.73	0	0.00	20.70	26	21,153	0.12%
2020/09/18	4	20.88	0	0.00	20.90	4	21,191	0.02%
2020/09/17	21	20.90	3.3	21.00	20.85	17.7	21,134	0.08%
2020/09/16	7	20.97	12.2	21.01	21.05	-5.2	21,189	-0.02%
2020/09/15	11	20.90	1	21.00	21.00	10	21,158	0.05%
2020/09/14	21	20.85	18	20.87	20.90	3	21,452	0.01%
2020/09/11	20.5	20.77	3	20.85	20.90	17.5	21,704	0.08%
2020/09/10	3	20.80	0	0.00	20.90	3	21,867	0.01%
2020/09/09	22.3	20.71	3	20.90	20.90	19.3	22,015	0.09%
2020/09/08	14	20.82	1.4	20.86	20.95	12.6	22,113	0.06%
2020/09/07	18	20.79	16	20.92	20.85	2	22,380	0.01%
2020/09/04	56	20.75	7	20.70	20.70	49	22,636	0.22%
2020/09/03	23.2	20.87	17	20.99	20.90	6.2	22,626	0.03%
2020/09/02	55.6	20.97	36	20.90	20.95	19.6	22,613	0.09%
2020/09/01	25	21.17	0	0.00	21.15	25	22,376	0.11%
2020/08/31	10	21.33	2.2	21.43	21.25	7.8	22,326	0.03%
2020/08/28	25	21.32	11	21.40	21.40	14	22,284	0.06%
2020/08/27	38	21.29	6	21.39	21.25	32	22,554	0.14%
2020/08/26	28	21.35	0	0.00	21.40	28	22,568	0.12%
2020/08/25	17	21.37	0	0.00	21.40	17	22,686	0.07%
2020/08/24	28	21.40	3.8	21.50	21.35	24.2	23,389	0.10%
2020/08/21	8	21.51	0.1	21.60	21.55	7.9	23,510	0.03%
2020/08/20	76	21.42	21	21.47	21.35	55	23,586	0.23%
2020/08/19	7	21.88	14	21.85	21.80	-7	23,248	-0.03%
2020/08/18	21	21.72	2	21.75	21.85	19	23,146	0.08%
2020/08/17	35	21.73	0	0.00	21.85	35	23,119	0.15%
2020/08/14	49.2	21.68	15.1	21.72	21.65	34.1	23,106	0.15%
2020/08/13	17.4	21.84	0	0.00	21.85	17.4	22,898	0.08%
2020/08/12	30.5	21.79	5	21.75	21.80	25.5	22,848	0.11%
2020/08/11	50	21.97	44	22.00	21.90	6	22,657	0.03%
2020/08/10	76.1	22.06	35	22.14	22.05	41.1	22,512	0.18%
2020/08/07	133.1	22.06	0	0.00	22.05	133.1	22,375	0.59%	大買/鉅額交易
2020/08/06	24.5	23.81	15.1	23.80	23.90	9.4	21,100	0.04%
2020/08/05	9	23.57	16	23.58	23.70	-7	20,604	-0.03%
2020/08/04	9	23.41	2.2	23.48	23.45	6.8	20,273	0.03%
2020/08/03	27	23.47	0	0.00	23.35	27	20,124	0.13%
2020/07/31	6	23.65	1	23.65	23.60	5	19,865	0.03%
2020/07/30	7	23.67	7.1	23.75	23.80	-0.1	19,824	0.00%
2020/07/29	0	23.55	3	23.63	23.55	-3	19,509	-0.02%
2020/07/28	11	23.06	33	23.18	23.15	-22	19,384	-0.11%
2020/07/27	15	23.10	11.1	23.26	23.00	4	19,502	0.02%
2020/07/24	14	23.31	50	23.32	23.25	-36	19,610	-0.18%
2020/07/23	6	23.40	17	23.49	23.40	-11	19,689	-0.06%
2020/07/22	0	0.00	28.1	23.44	23.50	-28.1	19,983	-0.14%
2020/07/21	11	23.24	15.1	23.24	23.20	-4.1	20,274	-0.02%
2020/07/20	7	23.09	3	23.05	23.10	4	20,291	0.02%
2020/07/17	22	23.13	6	23.15	23.10	16	20,389	0.08%
2020/07/16	18	23.07	1	23.00	23.00	17	20,541	0.08%
2020/07/15	0	0.00	9	23.04	23.10	-9	20,460	-0.04%
2020/07/14	3	23.05	0	0.00	22.95	3	20,634	0.01%
2020/07/13	5	23.02	12	23.03	23.00	-7	20,771	-0.03%
2020/07/10	6	22.93	3	22.97	23.00	3	20,880	0.01%
2020/07/09	6	23.15	3	23.18	23.10	3	20,974	0.01%
2020/07/08	13	23.18	5	23.20	23.15	8	21,036	0.04%
2020/07/07	2	23.28	27	23.21	23.20	-25	21,085	-0.12%
2020/07/06	8.2	23.14	6	23.18	23.25	2.2	21,036	0.01%
2020/07/03	14	22.95	7	22.99	22.95	7	20,969	0.03%
2020/07/02	6	22.83	0	22.90	22.90	6	21,013	0.03%
2020/07/01	5	22.81	3.1	22.85	22.75	1.9	21,091	0.01%
2020/06/30	12	22.69	1	22.70	22.65	11	21,044	0.05%
2020/06/29	4	22.55	0	0.00	22.65	4	21,241	0.02%
2020/06/24	11	22.73	0	0.00	22.70	11	21,403	0.05%
2020/06/23	10	22.66	2	22.70	22.75	8	21,747	0.04%
2020/06/22	10	22.58	5	22.60	22.65	5	21,869	0.02%
2020/06/19	13	22.51	1	22.65	22.50	12	22,331	0.05%
2020/06/18	17.1	22.63	0	0.00	22.60	17.1	22,537	0.08%
2020/06/17	17	22.71	1.1	22.80	22.80	15.9	22,695	0.07%
2020/06/16	9	22.83	7	22.84	22.75	2	23,541	0.01%
2020/06/15	10	22.70	0	22.75	22.60	10	24,996	0.04%
2020/06/12	16.1	22.68	0	0.00	22.85	16.1	25,738	0.06%
2020/06/11	14	23.11	3	23.50	23.00	11	26,333	0.04%
2020/06/10	0	0.00	21.9	23.40	23.50	-21.9	26,541	-0.08%
2020/06/09	4	23.10	12	23.15	23.10	-8	27,478	-0.03%
2020/06/08	13	23.18	36	23.23	23.20	-23	28,057	-0.08%
2020/06/05	18	23.16	1	23.20	23.15	17	28,075	0.06%
2020/06/04	7	23.20	5	23.15	23.15	2	28,505	0.01%
2020/06/03	32	23.18	3	23.20	23.20	29	28,829	0.10%
2020/06/02	33	23.09	10.1	23.08	23.10	22.9	28,794	0.08%
2020/06/01	1	22.90	0.1	23.00	22.95	1	28,723	0.00%
2020/05/29	0	0.00	6	22.73	22.85	-6	28,679	-0.02%
2020/05/28	20	22.56	10	22.55	22.50	10	28,147	0.04%
2020/05/27	1	22.60	4	22.45	22.60	-3	28,477	-0.01%
2020/05/26	0.1	22.35	5	22.29	22.30	-5	28,564	-0.02%
2020/05/25	5	21.89	1	21.90	22.10	4	28,663	0.01%
2020/05/22	37	22.01	14	22.08	21.95	23	28,784	0.08%
2020/05/21	2	22.10	41	22.11	22.20	-39	28,738	-0.14%
2020/05/20	52	22.05	1	22.05	22.10	51	28,722	0.18%
2020/05/19	0	0.00	1	22.10	22.10	-1	28,825	0.00%
2020/05/18	19.1	21.81	0	0.00	21.80	19.1	28,773	0.07%
2020/05/15	21	21.85	16	21.95	21.80	5	28,813	0.02%
2020/05/14	16	21.88	5	21.90	21.90	11	28,788	0.04%
2020/05/13	12	21.99	15	21.97	21.95	-3	28,675	-0.01%
2020/05/12	26	21.95	21.2	21.91	21.95	4.8	28,629	0.02%
2020/05/11	6	22.01	8	22.06	22.00	-2	28,507	-0.01%
2020/05/08	14	21.86	2	21.85	21.75	12	28,415	0.04%
2020/05/07	19	21.75	2	21.80	21.75	17	28,399	0.06%
2020/05/06	15	21.66	133	21.65	21.65	-118	28,314	-0.42%	大賣/鉅額交易
2020/05/05	9	21.83	2	21.80	21.80	7	28,213	0.02%
2020/05/04	29	21.59	75	21.47	21.65	-46	28,264	-0.16%
2020/04/30	53.1	22.24	18	22.18	22.05	35.1	28,054	0.13%
2020/04/29	12	21.64	12	21.73	21.65	0	27,876	0.00%
2020/04/28	24.6	21.17	40	21.22	21.30	-15.4	27,816	-0.06%
2020/04/27	51	20.97	22	20.96	21.00	29	28,550	0.10%
2020/04/24	68.2	20.57	32	20.49	20.60	36.2	28,270	0.13%
2020/04/23	32	20.04	0.1	20.05	19.95	31.9	27,791	0.11%
2020/04/22	38	19.98	27	19.89	19.95	11	27,573	0.04%
2020/04/21	22	20.33	18	20.12	20.10	4	27,350	0.01%
2020/04/20	1	20.85	21	20.85	20.85	-20	27,149	-0.07%
2020/04/17	17	21.24	5	21.34	21.00	12	27,172	0.04%
2020/04/16	14.4	20.97	2	21.03	21.10	12.4	26,963	0.05%
2020/04/15	17	21.12	10	21.15	21.20	7	26,808	0.03%
2020/04/14	6	20.63	4	20.86	21.00	2	26,794	0.01%
2020/04/13	30	20.38	98	20.31	20.35	-68	26,476	-0.26%
2020/04/10	35	20.59	35.4	20.52	20.60	-0.4	26,350	0.00%
2020/04/09	19	20.02	12	20.07	20.15	7	26,141	0.03%
2020/04/08	3	19.83	40	19.93	19.95	-37	26,046	-0.14%
2020/04/07	92	19.82	67	19.85	19.75	25	25,842	0.10%
2020/04/06	4.3	19.46	6	19.63	19.50	-1.7	25,612	-0.01%
2020/04/01	19	19.52	10	19.50	19.50	9	25,371	0.04%
2020/03/31	60	19.63	41	19.75	19.65	19	25,177	0.08%
2020/03/30	7	19.64	2	19.40	19.60	5	24,766	0.02%
2020/03/27	41	19.82	5	19.90	19.85	36	24,421	0.15%
2020/03/26	8	19.43	8	19.51	19.45	0	23,970	0.00%
2020/03/25	54	19.50	7	19.49	19.50	47	23,915	0.20%
2020/03/24	38	18.74	37	18.73	18.60	1	23,630	0.00%
2020/03/23	16	17.92	11	18.01	17.95	5	23,369	0.02%
2020/03/20	135	17.99	118	18.21	18.65	17	23,198	0.07%	大買/大賣/
2020/03/19	125	17.72	41.1	17.77	17.25	84	22,229	0.38%	大買/
2020/03/18	104.2	19.08	2	19.13	19.05	102.2	20,736	0.49%	大買/鉅額交易
2020/03/17	61	19.43	98	19.38	19.45	-37	19,882	-0.19%
2020/03/16	128	20.46	67	20.47	20.10	61	18,962	0.32%	大買/
2020/03/13	65.2	20.32	49.4	20.57	21.15	15.8	18,356	0.09%
2020/03/12	35	21.79	70	21.92	21.80	-35	17,142	-0.20%
2020/03/11	7	22.66	6	22.60	22.65	1	16,380	0.01%
2020/03/10	11	22.52	6.1	22.48	22.60	4.9	16,170	0.03%
2020/03/09	59.5	22.76	47	22.75	22.70	12.5	15,642	0.08%
2020/03/06	31	23.27	5	23.30	23.25	26	15,037	0.17%
2020/03/05	22	23.51	2	23.55	23.55	20	14,724	0.14%
2020/03/04	3	23.37	10	23.35	23.50	-7	14,668	-0.05%
2020/03/03	28	23.36	2	23.40	23.50	26	14,488	0.18%
2020/03/02	103	23.30	10	23.20	23.20	93	14,264	0.65%	大買/
2020/02/27	36	23.72	0.9	23.80	23.70	35.1	14,559	0.24%
2020/02/26	12	23.78	0	0.00	23.90	12	14,324	0.08%
2020/02/25	16	23.92	24	23.80	24.00	-8	14,066	-0.06%
2020/02/24	11	24.08	7.2	24.03	24.10	3.8	13,918	0.03%
2020/02/21	2	24.45	0	0.00	24.40	2	13,810	0.01%
2020/02/20	26	24.54	1	24.80	24.50	25	13,714	0.18%
2020/02/19	0	0.00	2	24.53	24.60	-2	13,555	-0.01%
2020/02/18	0	0.00	7	24.31	24.40	-7	13,428	-0.05%
2020/02/14	1	24.05	2	24.10	24.10	-1	13,343	-0.01%
2020/02/13	60	24.05	8	24.08	24.10	52	13,349	0.39%
2020/02/12	8	24.04	1.3	24.10	24.00	6.7	13,399	0.05%
2020/02/11	0	24.10	23	24.07	24.10	-23	13,312	-0.17%
2020/02/10	3	23.97	0	0.00	24.05	3	13,321	0.02%
2020/02/07	11.5	24.02	45	24.05	24.10	-33.5	13,408	-0.25%
2020/02/06	1	24.05	7	24.05	24.15	-6	13,448	-0.04%
2020/02/05	11.3	23.81	2.1	23.78	23.80	9.2	13,457	0.07%
2020/02/04	16	23.48	4	23.55	23.55	12	13,309	0.09%
2020/02/03	18	23.22	15	23.30	23.45	3	13,336	0.02%
2020/01/31	3	23.63	6	23.60	23.60	-3	13,143	-0.02%
2020/01/30	66	23.68	69.1	23.61	23.50	-3.1	12,848	-0.02%
2020/01/20	1	24.55	10	24.54	24.55	-9	11,839	-0.08%
2020/01/17	6	24.08	9	24.28	24.35	-3	11,632	-0.03%
2020/01/16	0.1	24.00	5.1	23.96	24.00	-5	11,577	-0.04%
2020/01/15	0	0.00	5	24.00	24.00	-5	11,652	-0.04%
2020/01/14	0	0.00	6	24.00	24.00	-6	11,648	-0.05%
2020/01/13	1	23.75	1	23.70	23.90	0	11,468	0.00%
2020/01/10	1	23.50	23.1	23.51	23.60	-22.1	11,338	-0.19%
2020/01/09	18	23.39	3	23.40	23.50	15	11,236	0.13%
2020/01/08	25	23.24	0	0.00	23.25	25	11,153	0.22%
2020/01/07	12	23.55	0	0.00	23.55	12	10,817	0.11%
2020/01/06	6	23.70	5	23.75	23.70	1	10,787	0.01%
2020/01/03	2	23.75	10	23.85	23.85	-8	10,770	-0.07%
2020/01/02	8	23.69	0	0.00	23.70	8	10,775	0.07%
2019/12/31	3	23.72	0	0.00	23.70	3	10,678	0.03%
2019/12/30	2	23.80	0	0.00	23.95	2	10,638	0.02%
2019/12/27	1	23.85	1	23.80	23.95	0	10,620	0.00%
2019/12/26	7	23.81	0	0.00	23.85	7	10,649	0.07%
2019/12/25	0	0.00	1	23.85	23.85	-1	10,913	-0.01%
2019/12/24	0	0.00	1	23.80	23.85	-1	11,117	-0.01%
2019/12/23	1	23.80	2	23.85	23.95	-1	11,246	-0.01%
2019/12/20	2.3	23.90	2	24.10	23.90	0.3	11,508	0.00%
2019/12/19	7	23.94	0	0.00	24.00	7	11,463	0.06%
2019/12/18	0	23.80	2	23.95	23.90	-2	11,314	-0.02%
2019/12/17	2	23.20	10	23.35	23.60	-8	11,273	-0.07%
2019/12/16	5	23.20	0	0.00	23.20	5	11,028	0.05%
2019/12/13	0	0.00	5	23.22	23.30	-5	11,039	-0.05%
2019/12/12	4	23.08	5	23.11	23.10	-1	10,927	-0.01%
2019/12/11	2.2	22.95	0	0.00	22.95	2.2	10,866	0.02%
2019/12/10	2	22.95	2	22.95	23.00	0	10,902	0.00%
2019/12/09	0	0.00	0.4	23.00	23.00	-0.4	11,082	0.00%
2019/12/06	5	22.86	3.1	22.95	22.95	1.9	11,363	0.02%
2019/12/05	4	22.90	0	0.00	22.90	4	11,528	0.03%
2019/12/04	4	22.89	0	0.00	23.00	4	11,564	0.03%
2019/12/03	1	22.95	20	23.00	23.00	-19	11,580	-0.16%
2019/11/28	1	22.95	0	0.00	23.00	1	11,593	0.01%
2019/11/27	3.6	23.00	1	23.00	23.00	2.6	11,783	0.02%
2019/11/26	1	22.65	1	23.00	23.00	0	11,788	0.00%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/22	0	0.00	6	22.76	22.90	-6	11,170	-0.05%
2019/11/21	6	22.67	0.1	22.80	22.65	5.9	11,226	0.05%
2019/11/20	2	22.78	0	0.00	22.90	2	11,233	0.02%
2019/11/19	0	0.00	5	22.87	22.90	-5	11,302	-0.04%
2019/11/18	4	22.68	0	0.00	22.80	4	11,331	0.04%
2019/11/15	24	22.62	0	0.00	22.60	24	11,356	0.21%
2019/11/14	4	22.60	0	0.00	22.60	4	11,438	0.03%
2019/11/13	5	22.63	12	22.70	22.60	-7	11,539	-0.06%
2019/11/12	1	22.75	0	22.80	22.80	1	11,527	0.01%
2019/11/11	7	22.74	1	22.70	22.80	6	11,606	0.05%
2019/11/08	8	22.73	5.2	22.77	22.80	2.8	11,848	0.02%
2019/11/07	0	0.00	2	22.75	22.75	-2	12,405	-0.02%
2019/11/06	5	22.71	8	22.79	22.75	-3	12,798	-0.02%
2019/11/05	11	22.60	7.5	22.62	22.75	3.5	12,933	0.03%
2019/11/04	2	22.58	6	22.67	22.70	-4	13,020	-0.03%
2019/11/01	1	22.35	0	0.00	22.50	1	13,185	0.01%
2019/10/31	26	22.39	0.1	22.35	22.35	25.9	13,385	0.19%
2019/10/30	5	22.25	0	0.00	22.35	5	13,344	0.04%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	4	22.29	4	22.29	22.30	0	13,625	0.00%
2019/10/25	0	0.00	0	22.30	22.30	0	13,741	0.00%
2019/10/24	0	0.00	16	22.16	22.20	-16	13,792	-0.12%
2019/10/23	16	22.00	26	22.01	22.00	-10	13,820	-0.07%
2019/10/22	2	22.08	3	22.12	22.25	-1	13,707	-0.01%
2019/10/21	1	22.05	0	22.25	22.20	1	13,680	0.01%
2019/10/18	6	22.07	1	22.10	22.05	5	13,716	0.04%
2019/10/17	2	22.10	10	22.20	22.10	-8	13,774	-0.06%
2019/10/16	1	22.05	3.3	22.11	22.10	-2.3	13,738	-0.02%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	0.9	22.10	9	22.02	22.05	-8.1	13,958	-0.06%
2019/10/09	12	21.89	8	21.95	21.85	4	13,990	0.03%
2019/10/08	1	22.00	0.1	22.15	22.10	0.9	13,947	0.01%
2019/10/07	5	21.90	4	22.00	21.90	1	13,985	0.01%
2019/10/04	5	21.80	4	22.01	22.00	1	14,101	0.01%
2019/10/03	2	21.85	5	21.96	21.80	-3	14,166	-0.02%
2019/10/02	0	0.00	1	22.05	21.95	-1	14,160	-0.01%
2019/10/01	5	21.91	0	0.00	22.05	5	14,155	0.04%
2019/09/27	4	21.86	2	21.90	21.80	2	13,955	0.01%
2019/09/26	0	0.00	1	22.10	21.95	-1	13,866	-0.01%
2019/09/25	7	21.96	141	22.10	22.10	-134	13,860	-0.97%	大賣/鉅額交易
2019/09/24	4	22.00	0	22.20	22.15	4	13,610	0.03%
2019/09/23	3	22.33	1	22.50	22.20	2	13,511	0.01%
2019/09/20	0	0.00	0	22.50	22.40	0	13,608	0.00%
2019/09/19	1.5	22.28	0	22.35	22.25	1.4	13,402	0.01%
2019/09/18	2	22.20	1	22.20	22.25	1	13,475	0.01%
2019/09/17	1.3	22.17	15	22.05	22.20	-13.7	13,455	-0.10%
2019/09/16	101	22.05	1	22.10	22.10	100	13,651	0.73%	大買/
2019/09/12	3	22.03	0	0.00	22.00	3	13,649	0.02%
2019/09/11	6	22.00	13.3	22.00	22.00	-7.3	13,909	-0.05%
2019/09/10	41	21.90	3	21.87	22.00	38	13,768	0.28%
2019/09/09	6	21.56	2	21.58	21.65	4	13,534	0.03%
2019/09/06	3	21.45	0	0.00	21.55	3	13,409	0.02%
2019/09/05	16.5	21.43	16	21.45	21.50	0.5	13,401	0.00%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	4	21.39	0	0.00	21.35	4	13,704	0.03%
2019/09/02	13	21.45	0	0.00	21.50	13	13,908	0.09%
2019/08/30	11	21.34	43	21.41	21.50	-32	14,109	-0.23%
2019/08/29	49	21.19	3	21.37	21.20	46	14,016	0.33%
2019/08/28	4.9	21.28	1	21.25	21.20	3.9	14,105	0.03%
2019/08/27	23	21.22	2	21.10	21.25	21	14,236	0.15%
2019/08/26	4	21.23	0	0.00	21.20	4	14,353	0.03%
2019/08/23	0.2	21.50	0	0.00	21.45	0.2	14,436	0.00%
2019/08/22	0	0.00	10	21.30	21.35	-10	14,497	-0.07%
2019/08/21	6	21.23	10	21.25	21.15	-4	14,802	-0.03%
2019/08/20	2	21.35	20	21.30	21.30	-18	14,756	-0.12%
2019/08/19	3	21.35	15	21.38	21.35	-12	14,771	-0.08%
2019/08/16	17	21.19	0	0.00	21.25	17	14,775	0.12%
2019/08/15	0	0.00	0	21.50	21.15	0	14,743	0.00%
2019/08/14	16	21.24	2	21.28	21.20	14	14,896	0.09%
2019/08/13	41	21.24	4	21.16	21.15	37	14,958	0.25%
2019/08/12	17	21.46	2	21.40	21.55	15	14,659	0.10%
2019/08/08	1	22.75	8.6	22.79	22.80	-7.6	14,130	-0.05%
2019/08/07	17	22.74	0	22.80	22.70	17	13,781	0.12%
2019/08/06	9	22.73	2	22.90	22.80	7	13,633	0.05%
2019/08/05	3	22.92	15	22.95	23.00	-12	13,534	-0.09%
2019/08/02	22	22.88	5	22.85	22.95	17	13,376	0.13%
2019/08/01	12	23.13	0	0.00	23.10	12	13,283	0.09%
2019/07/31	0	0.00	1	23.40	23.40	-1	13,181	-0.01%
2019/07/30	10	23.20	0	0.00	23.25	10	12,971	0.08%
2019/07/29	0	0.00	21.2	23.14	23.10	-21.2	12,951	-0.16%
2019/07/26	0	0.00	2	23.15	23.10	-2	13,022	-0.02%
2019/07/25	0	0.00	1	23.15	23.15	-1	13,305	-0.01%
2019/07/22	3	23.08	0.2	23.10	23.10	2.8	13,645	0.02%
2019/07/19	2	23.08	2	23.10	23.10	0	13,669	0.00%
2019/07/17	0	0.00	18	23.05	23.10	-18	13,705	-0.13%
2019/07/16	3	22.95	21	22.95	23.00	-18	13,557	-0.13%
2019/07/15	2	22.93	3	22.90	22.90	-1	13,661	-0.01%
2019/07/12	1	22.90	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	4	22.93	22.90	-4	13,821	-0.03%
2019/07/08	0	0.00	2	22.75	22.75	-2	13,857	-0.01%
2019/07/05	0	0.00	4	22.80	22.85	-4	13,944	-0.03%
2019/07/04	0.1	22.75	0.4	22.75	22.80	-0.3	14,021	0.00%
2019/07/03	0	0.00	1	22.80	22.75	-1	14,147	-0.01%
2019/07/02	1.1	22.66	0	0.00	22.80	1.1	14,214	0.01%
2019/07/01	1	22.75	0	0.00	22.75	1	14,227	0.01%
2019/06/28	1	22.80	0	0.00	22.80	1	14,211	0.01%
2019/06/27	0	0.00	14	22.75	22.75	-14	14,267	-0.10%
2019/06/25	0	0.00	6	22.68	22.70	-6	14,438	-0.04%
2019/06/24	0	0.00	1	22.50	22.70	-1	14,435	-0.01%
2019/06/21	3	22.65	9	22.60	22.50	-6	14,485	-0.04%
2019/06/19	0	0.00	11.3	22.59	22.70	-11.3	14,359	-0.08%
2019/06/18	2	22.25	0	0.00	22.30	2	14,115	0.01%
2019/06/17	0	0.00	1.4	22.37	22.20	-1.4	14,261	-0.01%
2019/06/14	1	22.15	1.1	22.25	22.20	-0.1	14,344	0.00%
2019/06/13	0	0.00	17	22.09	22.15	-17	14,388	-0.12%
2019/06/12	25	21.92	53	21.98	21.95	-28	14,568	-0.19%
2019/06/11	10	22.64	0	0.00	22.25	10	14,295	0.07%
2019/06/10	9	22.65	3	22.75	22.75	6	14,171	0.04%
2019/06/06	0.2	22.60	8	22.65	22.70	-7.8	14,044	-0.06%
2019/06/04	10	22.45	4	22.56	22.60	6	13,830	0.04%
2019/06/03	2	22.28	9	22.31	22.35	-7	13,739	-0.05%
2019/05/31	0	0.00	1	22.45	22.60	-1	13,666	-0.01%
2019/05/30	12	22.39	0	0.00	22.45	12	13,369	0.09%
2019/05/29	4	22.20	5	22.25	22.30	-1	13,525	-0.01%
2019/05/28	2	22.10	9	22.13	22.20	-7	13,567	-0.05%
2019/05/24	0	0.00	3	22.10	22.10	-3	13,360	-0.02%
2019/05/23	1	21.90	7	21.96	21.90	-6	13,387	-0.04%
2019/05/22	0	0.00	5	22.00	21.95	-5	13,370	-0.04%
2019/05/21	0	0.00	11	22.18	22.20	-11	13,414	-0.08%
2019/05/16	6	21.54	10	21.50	21.50	-4	13,093	-0.03%
2019/05/15	5	21.50	1	21.50	21.50	4	13,179	0.03%
2019/05/14	10	21.30	2	21.40	21.40	8	13,298	0.06%
2019/05/13	2	21.68	0	0.00	21.50	2	13,300	0.02%
2019/05/10	10	21.63	0	0.00	21.60	10	13,452	0.07%
2019/05/09	14	21.75	31	21.82	21.70	-17	13,437	-0.13%
2019/05/08	0	0.00	2	21.95	21.90	-2	13,381	-0.01%
2019/05/07	1	22.00	8	21.96	21.95	-7	13,383	-0.05%
2019/05/06	3	21.80	4	21.90	21.80	-1	13,447	-0.01%
2019/05/03	10.3	21.95	18	22.04	22.00	-7.7	13,361	-0.06%
2019/05/02	3	22.07	11	22.10	22.00	-8	13,187	-0.06%
2019/04/30	10	22.00	5	22.00	22.05	5	12,997	0.04%
2019/04/29	0	0.00	15	21.87	21.90	-15	12,813	-0.12%
2019/04/26	0	0.00	4	21.50	21.60	-4	12,793	-0.03%
2019/04/25	0	0.00	24	21.52	21.60	-24	12,795	-0.19%
2019/04/24	0	21.50	2	21.45	21.50	-2	12,837	-0.02%
2019/04/22	8.2	21.44	0	0.00	21.35	8.2	13,112	0.06%
2019/04/19	5	21.50	7	21.46	21.55	-2	13,184	-0.02%
2019/04/18	1	21.25	16	21.25	21.35	-15	13,089	-0.11%
2019/04/17	9	21.31	3	21.32	21.35	6	13,227	0.05%
2019/04/16	1.2	21.30	3	21.30	21.30	-1.8	13,163	-0.01%
2019/04/15	6	21.34	2	21.33	21.30	4	13,179	0.03%
2019/04/12	2	21.25	0	0.00	21.30	2	13,147	0.02%
2019/04/11	65	21.28	28	21.30	21.30	37	13,060	0.28%
2019/04/10	30	21.25	2	21.30	21.30	28	13,026	0.21%
2019/04/09	51	21.20	15	21.20	21.25	36	13,024	0.28%
2019/04/08	52.2	21.15	2	21.15	21.15	50.2	12,939	0.39%
2019/04/03	0	0.00	2	21.13	21.20	-2	12,791	-0.02%
2019/04/02	13	21.09	0	21.10	21.10	13	12,674	0.10%
2019/04/01	10	21.10	0	0.00	21.10	10	12,738	0.08%
2019/03/29	1	21.00	3	21.08	21.10	-2	12,527	-0.02%
2019/03/28	4	21.00	5	21.00	21.05	-1	12,396	-0.01%
2019/03/27	0	0.00	2	21.10	21.10	-2	12,282	-0.02%
2019/03/26	0	0.00	1	21.05	21.10	-1	12,412	-0.01%
2019/03/25	13	20.92	1	20.95	20.90	12	12,408	0.10%
2019/03/22	1	21.10	0	0.00	21.10	1	12,398	0.01%
2019/03/21	10	21.03	0	0.00	21.10	10	12,367	0.08%
2019/03/20	8	21.03	10	21.10	21.10	-2	12,349	-0.02%
2019/03/19	3	21.05	14	21.01	21.00	-11	12,260	-0.09%
2019/03/18	0	21.00	6	20.99	21.00	-6	12,225	-0.05%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/13	10	20.90	0	0.00	21.00	10	12,131	0.08%
2019/03/12	1	20.95	11	20.95	21.00	-10	12,198	-0.08%
2019/03/11	0	0.00	10	20.85	20.80	-10	12,255	-0.08%
2019/03/08	7	20.85	0	0.00	20.85	7	12,463	0.06%
2019/03/07	1	20.90	2	20.90	20.95	-1	13,755	-0.01%
2019/03/06	8	20.84	0	0.00	20.90	8	13,759	0.06%
2019/03/05	10	20.83	0	0.00	20.80	10	13,811	0.07%
2019/03/04	15	20.70	4	20.78	20.95	11	13,833	0.08%
2019/02/27	5	20.72	0	0.00	20.80	5	13,662	0.04%
2019/02/26	6	20.73	9	20.78	20.80	-3	13,556	-0.02%
2019/02/25	8	20.72	1	20.75	20.80	7	13,491	0.05%
2019/02/22	0	0.00	0.2	20.80	20.80	-0.2	13,473	0.00%
2019/02/21	0	20.70	0	0.00	20.70	0	13,426	0.00%
2019/02/20	1	20.55	0	0.00	20.60	1	13,380	0.01%
2019/02/19	0	0.00	2	20.60	20.55	-2	13,330	-0.02%
2019/02/18	3	20.60	0	0.00	20.60	3	13,292	0.02%
2019/02/15	4	20.56	0	0.00	20.50	4	13,282	0.03%
2019/02/14	11	20.65	23.4	20.70	20.60	-12.4	13,277	-0.09%
2019/02/13	2	20.60	1	20.65	20.60	1	13,139	0.01%
2019/02/12	2	20.48	6	20.59	20.60	-4	12,983	-0.03%
2019/02/11	0	0.00	6	20.46	20.40	-6	13,010	-0.05%
2019/01/30	7	20.40	17	20.40	20.40	-10	12,914	-0.08%
2019/01/28	4	20.26	3	20.27	20.30	1	12,742	0.01%
2019/01/25	3	20.22	4	20.20	20.25	-1	12,709	-0.01%
2019/01/23	2	20.15	0	0.00	20.10	2	12,812	0.02%
2019/01/22	7	20.14	0	0.00	20.25	7	12,967	0.05%
2019/01/21	0	0.00	9	20.20	20.15	-9	12,872	-0.07%
2019/01/18	0	0.00	61	20.16	20.20	-61	12,918	-0.47%
2019/01/16	14	20.02	0	0.00	20.00	14	13,252	0.11%
2019/01/15	62	20.04	0	0.00	20.15	62	13,330	0.47%
2019/01/14	12	20.01	10	20.15	20.20	2	13,072	0.02%
2019/01/11	0	0.00	10	20.20	20.20	-10	13,167	-0.08%
2019/01/10	1	20.15	5	20.15	20.20	-4	13,134	-0.03%
2019/01/09	1	20.20	29	20.15	20.20	-28	13,208	-0.21%
2019/01/08	1	19.95	7	20.00	19.95	-6	13,166	-0.05%
2019/01/07	0	0.00	3	19.95	20.00	-3	13,344	-0.02%
2019/01/04	3	19.82	0	0.00	19.85	3	13,757	0.02%
2019/01/03	0	0.00	12	19.89	19.90	-12	14,644	-0.08%
2019/01/02	3.1	19.82	0	0.00	19.80	3.1	14,784	0.02%
2018/12/28	1	19.95	0	0.00	20.00	1	14,930	0.01%
2018/12/27	0	0.00	1	19.90	19.85	-1	15,072	-0.01%
2018/12/26	1	19.65	10	19.70	19.70	-9	15,158	-0.06%
2018/12/25	8	19.59	100	19.60	19.65	-92	15,243	-0.60%
2018/12/24	2	19.65	0	0.00	19.80	2	15,418	0.01%
2018/12/22	2	19.73	0	0.00	19.70	2	15,400	0.01%
2018/12/21	5	19.75	0	0.00	19.75	5	15,610	0.03%
2018/12/20	0	0.00	3	19.85	19.90	-3	15,670	-0.02%
2018/12/19	6	19.73	2	19.85	19.90	4	15,710	0.03%
2018/12/18	9	19.73	0	0.00	19.80	9	15,626	0.06%
2018/12/17	6	19.81	5	19.95	19.85	1	15,797	0.01%
2018/12/14	1	19.95	0	0.00	19.95	1	15,718	0.01%
2018/12/13	7	19.93	0	0.00	19.90	7	15,678	0.04%
2018/12/12	13	19.80	1	19.80	19.75	12	15,670	0.08%
2018/12/11	2	19.78	0	0.00	19.75	2	15,534	0.01%
2018/12/10	11	19.75	0	0.00	19.75	11	15,478	0.07%
2018/12/07	9	19.87	1	19.90	19.85	8	15,470	0.05%
2018/12/06	15	19.85	0	0.00	19.90	15	15,479	0.10%
2018/12/05	33	19.92	0	20.05	19.95	33	15,370	0.21%
2018/12/04	5	20.00	1	20.00	20.00	4	15,341	0.03%
2018/12/03	41.2	20.06	7.1	20.15	20.05	34.1	15,249	0.22%
2018/11/30	21	20.04	29	20.41	19.95	-8	14,999	-0.05%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/28	4	20.16	0	20.35	20.25	4	13,781	0.03%
2018/11/27	13.4	20.12	11	20.29	20.35	2.4	13,689	0.02%
2018/11/26	20	20.28	0	0.00	20.20	20	13,754	0.15%
2018/11/23	1	20.30	6	20.29	20.30	-5	13,674	-0.04%
2018/11/22	0	0.00	2	20.30	20.35	-2	13,672	-0.01%
2018/11/21	10	20.20	1	20.30	20.35	9	13,660	0.07%
2018/11/20	0	0.00	1	20.40	20.40	-1	13,651	-0.01%
2018/11/19	1	20.40	7	20.41	20.45	-6	13,610	-0.04%
2018/11/16	0	0.00	11	20.45	20.40	-11	13,653	-0.08%
2018/11/15	3.2	20.26	1	20.30	20.30	2.2	13,690	0.02%
2018/11/14	0	0.00	33	20.25	20.40	-33	13,744	-0.24%
2018/11/13	34	19.89	2	19.93	20.00	32	13,770	0.23%
2018/11/12	0	0.00	1	20.20	20.20	-1	13,651	-0.01%
2018/11/09	1	20.15	21	20.23	20.25	-20	13,745	-0.15%
2018/11/08	5	20.25	3	20.23	20.30	2	13,805	0.01%
2018/11/07	5	19.95	10	20.00	20.00	-5	13,680	-0.04%
2018/11/06	11	19.78	0	0.00	19.85	11	13,744	0.08%
2018/11/05	0	19.85	0	0.00	19.75	0	14,503	0.00%
2018/11/02	9	19.49	5	19.45	19.65	4	15,174	0.03%
2018/11/01	1	19.45	1	19.40	19.40	0	15,487	0.00%
2018/10/31	4.3	19.48	1	19.55	19.55	3.3	15,679	0.02%
2018/10/30	5	19.35	0	0.00	19.40	5	15,741	0.03%
2018/10/29	13	19.32	0	0.00	19.40	13	15,706	0.08%
2018/10/26	25	19.39	7	19.48	19.50	18	15,824	0.11%
2018/10/25	15	19.27	12	19.34	19.40	3	15,814	0.02%
2018/10/24	23.9	19.49	3.1	19.36	19.50	20.8	15,712	0.13%
2018/10/23	24	19.65	0	0.00	19.60	24	15,663	0.15%
2018/10/22	7	19.70	0	0.00	19.90	7	15,776	0.04%
2018/10/19	6	19.73	5	19.75	19.85	1	15,905	0.01%
2018/10/18	4	19.78	14	19.85	19.80	-10	15,881	-0.06%
2018/10/17	23	19.83	0	0.00	19.75	23	15,910	0.14%
2018/10/16	17	19.79	0	0.00	19.80	17	15,759	0.11%
2018/10/15	58	19.91	0	0.00	19.80	58	15,581	0.37%
2018/10/12	84	19.92	3.9	19.95	20.10	80.1	15,337	0.52%
2018/10/11	95	20.05	18.1	20.09	19.95	76.9	14,895	0.52%
2018/10/09	1	20.65	21.5	20.65	20.60	-20.5	13,961	-0.15%
2018/10/08	12	20.54	12	20.48	20.50	0	13,803	0.00%
2018/10/05	38.3	20.44	0	0.00	20.40	38.3	13,606	0.28%
2018/10/04	9.5	20.50	3	20.50	20.50	6.5	13,384	0.05%
2018/10/03	16.9	20.58	6	20.60	20.55	10.9	13,224	0.08%
2018/10/02	37.2	20.65	10	20.65	20.60	27.2	13,181	0.21%
2018/10/01	2	20.80	1	20.80	20.85	1	13,018	0.01%
2018/09/28	45	20.80	12	20.84	20.80	33	13,046	0.25%
2018/09/27	17	20.80	48	20.81	20.95	-31	12,889	-0.24%
2018/09/26	1.9	20.85	1	20.85	20.80	0.9	12,705	0.01%
2018/09/25	12	20.70	1	20.70	20.80	11	12,703	0.09%
2018/09/21	41	20.70	8.1	20.70	20.70	32.9	12,669	0.26%
2018/09/20	0	0.00	0.3	20.70	20.60	-0.3	12,513	0.00%
2018/09/19	1	20.45	1	20.50	20.55	0	12,606	0.00%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/17	13	20.43	13	20.40	20.40	0	12,752	0.00%
2018/09/14	5	20.51	1	20.45	20.45	4	12,890	0.03%
2018/09/13	7	20.45	2	20.43	20.55	5	13,007	0.04%
2018/09/12	1	20.35	6	20.40	20.40	-5	13,026	-0.04%
2018/09/11	4	20.31	0	0.00	20.40	4	13,095	0.03%
2018/09/10	1	20.45	2	20.38	20.35	-1	13,387	-0.01%
2018/09/07	4	20.40	3	20.40	20.40	1	13,665	0.01%
2018/09/06	1	20.35	1	20.40	20.50	0	13,713	0.00%
2018/09/05	19.3	20.39	0	0.00	20.35	19.3	13,747	0.14%
2018/09/04	3	20.40	0	0.00	20.45	3	13,715	0.02%
2018/09/03	9	20.44	0	0.00	20.50	9	13,686	0.07%
2018/08/31	4	20.40	2	20.50	20.55	2	13,770	0.01%
2018/08/29	16	20.43	1	20.45	20.50	15	13,910	0.11%
2018/08/28	13	20.41	1	20.45	20.45	12	13,931	0.09%
2018/08/27	5	20.42	2	20.40	20.35	3	13,980	0.02%
2018/08/24	0	0.00	3	20.45	20.50	-3	14,136	-0.02%
2018/08/23	1	20.50	2	20.50	20.55	-1	15,122	-0.01%
2018/08/22	3	20.50	287	20.55	20.50	-284	15,393	-1.84%	大賣/鉅額交易
2018/08/21	16	20.40	5	20.45	20.45	11	15,264	0.07%
2018/08/20	21	20.26	10	20.25	20.35	11	15,243	0.07%
2018/08/17	23	20.27	0	0.00	20.25	23	15,218	0.15%
2018/08/16	29.2	20.11	4	20.10	20.15	25.2	15,237	0.17%
2018/08/15	9.2	20.25	0	0.00	20.20	9.2	15,188	0.06%
2018/08/14	7	20.33	0	0.00	20.35	7	15,051	0.05%
2018/08/13	26	20.41	8	20.49	20.40	18	15,029	0.12%
2018/08/10	78	20.44	2	20.50	20.50	76	14,979	0.51%
2018/08/09	0	0.00	22	21.35	21.35	-22	14,262	-0.15%
2018/08/08	2	21.30	0	0.00	21.30	2	13,596	0.01%
2018/08/07	0	0.00	1	21.20	21.25	-1	13,425	-0.01%
2018/08/06	0	0.00	7	21.16	21.20	-7	13,258	-0.05%
2018/08/03	5	20.95	7	21.00	21.05	-2	13,145	-0.02%
2018/08/01	9	21.00	0	0.00	21.05	9	12,969	0.07%
2018/07/27	0	0.00	40	21.00	21.00	-40	12,644	-0.32%
2018/07/26	17	20.85	0	0.00	20.90	17	12,461	0.14%
2018/07/24	0	0.00	10	20.75	20.85	-10	12,438	-0.08%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/17	1	20.60	1	20.65	20.60	0	12,746	0.00%
2018/07/16	1	20.65	2	20.70	20.60	-1	12,769	-0.01%
2018/07/11	0	0.00	5	20.50	20.40	-5	12,950	-0.04%
2018/07/10	0	0.00	2	20.48	20.50	-2	12,983	-0.02%
2018/07/09	2	20.40	1	20.40	20.35	1	13,016	0.01%
2018/07/06	8	20.22	0	0.00	20.25	8	13,005	0.06%
2018/07/04	0.2	20.30	1	20.25	20.30	-0.8	13,016	-0.01%
2018/07/03	11	20.26	0	0.00	20.20	11	13,139	0.08%
2018/07/02	2	20.30	0	0.00	20.30	2	13,109	0.02%
2018/06/29	0	20.60	1	20.50	20.60	-1	13,082	-0.01%
2018/06/27	10	20.38	0	0.00	20.35	10	12,830	0.08%
2018/06/26	9	20.39	0	0.00	20.35	9	12,851	0.07%
2018/06/25	5	20.46	9	20.50	20.45	-4	12,814	-0.03%
2018/06/22	31	20.65	35.5	20.58	20.65	-4.5	12,807	-0.04%
2018/06/21	10	20.50	1	20.55	20.50	9	12,710	0.07%
2018/06/20	1	20.40	0	0.00	20.50	1	12,782	0.01%
2018/06/19	51	20.54	40	20.65	20.40	11	12,743	0.09%
2018/06/15	12	20.74	0	0.00	20.70	12	12,463	0.10%
2018/06/14	3	20.75	0	0.00	20.70	3	12,164	0.02%
2018/06/13	1.2	20.86	0.8	20.90	20.90	0.4	12,149	0.00%
2018/06/12	36	20.98	0	0.00	20.90	36	12,537	0.29%
2018/06/11	30	21.00	30	21.10	21.10	0	12,523	0.00%
2018/06/08	34	20.95	50	21.05	21.05	-16	12,609	-0.13%
2018/06/07	31	20.95	31	21.05	21.10	0	12,728	0.00%
2018/06/06	20	20.95	0	0.00	21.00	20	12,734	0.16%
2018/06/05	0	0.00	30.6	20.90	20.90	-30.6	12,607	-0.24%
2018/06/01	5	20.40	0	0.00	20.75	5	12,550	0.04%
2018/05/31	28.2	20.56	0	0.00	20.35	28.2	12,429	0.23%
2018/05/30	30	20.70	4.6	20.61	20.55	25.4	11,583	0.22%
2018/05/29	2	20.93	7.8	20.91	20.95	-5.8	11,488	-0.05%
2018/05/28	0	0.00	35	20.94	20.95	-35	11,623	-0.30%
2018/05/25	0	0.00	16	20.78	20.85	-16	11,844	-0.14%
2018/05/24	0	0.00	22	20.67	20.75	-22	11,927	-0.18%
2018/05/23	12	20.60	1	20.60	20.60	11	12,047	0.09%
2018/05/22	0	0.00	4	20.75	20.70	-4	12,129	-0.03%
2018/05/21	30	20.75	0	0.00	20.80	30	12,281	0.24%
2018/05/18	0	0.00	2	20.80	20.80	-2	12,497	-0.02%
2018/05/17	1	20.65	5.2	20.65	20.65	-4.2	12,745	-0.03%
2018/05/16	0	0.00	11	20.67	20.65	-11	12,786	-0.09%
2018/05/15	1	20.70	3	20.75	20.55	-2	13,080	-0.02%
2018/05/14	0	0.00	22.5	20.58	20.70	-22.5	13,806	-0.16%
2018/05/11	0	0.00	9	20.49	20.60	-9	13,895	-0.06%
2018/05/10	1.1	20.36	5	20.40	20.35	-3.9	13,823	-0.03%
2018/05/09	0	0.00	3	20.40	20.30	-3	13,841	-0.02%
2018/05/08	1	20.30	1	20.30	20.35	0	13,913	0.00%
2018/05/07	1	20.30	5.5	20.33	20.30	-4.5	13,992	-0.03%
2018/05/04	4	20.31	4.1	20.40	20.30	-0.1	13,988	0.00%
2018/05/03	6.1	20.41	11	20.45	20.40	-4.9	13,969	-0.04%
2018/05/02	0	0.00	28	20.44	20.45	-28	14,052	-0.20%
2018/04/30	5	20.45	24	20.45	20.40	-19	14,058	-0.14%
2018/04/27	2	20.30	31	20.42	20.45	-29	14,028	-0.21%
2018/04/26	1	20.50	1	20.50	20.50	0	13,954	0.00%
2018/04/25	6	20.41	21	20.40	20.50	-15	13,979	-0.11%
2018/04/24	0	0.00	1	20.45	20.50	-1	14,070	-0.01%
2018/04/20	0	0.00	3	20.40	20.40	-3	14,265	-0.02%
2018/04/19	0	0.00	0.1	20.40	20.40	-0.1	14,392	0.00%
2018/04/18	2.2	20.23	0	0.00	20.25	2.2	14,412	0.02%
2018/04/17	0	0.00	1	20.20	20.25	-1	14,531	-0.01%
2018/04/13	3	20.25	3	20.30	20.30	0	14,736	0.00%
2018/04/12	1	20.35	0	0.00	20.35	1	14,991	0.01%
2018/04/11	1	20.30	4	20.31	20.30	-3	15,149	-0.02%
2018/04/10	0	0.00	6.5	20.30	20.30	-6.5	15,179	-0.04%
2018/04/09	10	20.15	3	20.20	20.20	7	15,205	0.05%
2018/04/03	2	20.20	3	20.25	20.20	-1	15,129	-0.01%
2018/04/02	1	20.30	1	20.30	20.25	0	15,180	0.00%
2018/03/31	1	20.25	3	20.27	20.30	-2	15,155	-0.01%
2018/03/30	0	0.00	4	20.25	20.25	-4	15,169	-0.03%
2018/03/29	1.4	20.15	0	0.00	20.25	1.4	15,097	0.01%
2018/03/28	2	20.18	6	20.16	20.20	-4	14,917	-0.03%
2018/03/27	0	0.00	3	20.17	20.20	-3	14,848	-0.02%
2018/03/26	1	20.00	165	20.00	20.05	-164	14,743	-1.11%	大賣/鉅額交易
2018/03/23	17	20.03	27	19.99	20.05	-10	14,680	-0.07%
2018/03/22	7	20.11	0	0.00	20.15	7	14,604	0.05%
2018/03/21	21	20.09	10	20.15	20.10	11	14,523	0.08%
2018/03/20	3	20.10	0	0.00	20.10	3	14,697	0.02%
2018/03/19	2	20.08	13	20.17	20.20	-11	14,759	-0.07%
2018/03/16	1	20.05	0	0.00	20.15	1	14,755	0.01%
2018/03/15	2	20.08	0	0.00	20.05	2	14,458	0.01%
2018/03/14	3	20.08	25	20.17	20.15	-22	14,458	-0.15%
2018/03/13	6	20.05	68	20.07	20.15	-62	14,528	-0.43%
2018/03/12	8.2	20.00	20	20.05	20.05	-11.8	14,424	-0.08%
2018/03/09	0	0.00	3.6	19.99	20.00	-3.6	14,647	-0.02%
2018/03/08	20	19.90	7	19.95	19.90	13	14,711	0.09%
2018/03/07	19	19.90	28	20.00	19.85	-9	14,827	-0.06%
2018/03/06	0	20.00	11	19.95	19.95	-11	14,871	-0.07%
2018/03/05	6	19.82	30	19.80	19.80	-24	15,202	-0.16%
2018/03/02	5	19.75	9	19.80	19.80	-4	15,164	-0.03%
2018/02/27	3	20.07	9	20.11	20.00	-6	15,014	-0.04%
2018/02/26	6	20.03	10	20.05	20.10	-4	14,821	-0.03%
2018/02/23	5	19.95	0	0.00	19.90	5	14,730	0.03%
2018/02/22	7	19.61	1	19.81	19.85	6	14,828	0.04%
2018/02/21	6	19.69	0	0.00	19.75	6	14,934	0.04%
2018/02/12	45	19.45	80	19.52	19.45	-35	14,828	-0.24%
2018/02/09	15	19.43	12	19.46	19.45	3	14,731	0.02%
2018/02/08	1	19.70	0	0.00	19.70	1	14,738	0.01%
2018/02/07	34	19.74	0	0.00	19.65	34	14,846	0.23%
2018/02/06	47	19.61	5	19.64	19.50	42	14,673	0.29%
2018/02/05	17	19.91	10	20.05	20.10	7	13,880	0.05%
2018/02/02	0	20.10	1	20.10	20.15	-1	13,758	-0.01%
2018/02/01	0	0.00	29	20.20	20.15	-29	13,744	-0.21%
2018/01/31	100	20.00	25	20.10	20.15	75	13,795	0.54%
2018/01/30	2	20.15	112	20.15	20.05	-110	13,776	-0.80%	大賣/鉅額交易
2018/01/29	5	20.14	8	20.13	20.20	-3	13,903	-0.02%
2018/01/26	0	0.00	8	20.08	20.05	-8	14,056	-0.06%
2018/01/25	0	0.00	4	20.10	20.10	-4	14,021	-0.03%
2018/01/24	6	19.90	22	19.97	20.00	-16	14,001	-0.11%
2018/01/23	1	19.95	1	20.00	20.00	0	14,034	0.00%
2018/01/22	1.9	19.97	22	20.00	20.00	-20.1	14,205	-0.14%
2018/01/19	32	20.00	23	20.00	20.05	9	14,874	0.06%
2018/01/18	3	20.03	51	20.05	20.05	-48	15,315	-0.31%
2018/01/17	21	20.05	37	20.02	20.05	-16	15,281	-0.10%
2018/01/16	1	19.95	21	19.97	20.00	-20	15,215	-0.13%
2018/01/15	5	19.91	9.5	19.94	20.00	-4.5	15,109	-0.03%
2018/01/12	1	19.85	1	19.90	19.85	0	15,158	0.00%
2018/01/11	1	19.75	20	19.80	19.85	-19	15,111	-0.13%
2018/01/10	13	19.85	8	19.81	19.85	5	15,259	0.03%
2018/01/09	3	19.82	3	19.83	19.85	0	15,173	0.00%
2018/01/08	4	19.76	2	19.75	19.85	2	15,307	0.01%
2018/01/05	21	19.60	16	19.62	19.70	5	15,164	0.03%
2018/01/04	1	19.55	24	19.55	19.60	-23	15,330	-0.15%
2018/01/03	48	19.55	2	19.55	19.55	46	15,580	0.30%
2018/01/02	5	19.50	1	19.55	19.55	4	15,625	0.03%