第一金 (2892)-元大-大灣券商分點個股進出

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
27.50
漲跌
▲0.55
漲幅
+2.04%
成交量
24,742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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.1	27.44	103	27.21	27.50	-101.9	13,486	-0.76%	大賣/鉅額交易
2024/04/26	4.1	26.93	0	0.00	26.95	4.1	13,225	0.03%
2024/04/25	104.5	26.95	70	26.95	26.90	34.5	13,260	0.26%	大買/
2024/04/24	1	27.20	100	27.20	27.20	-99	13,199	-0.75%
2024/04/23	0.1	27.05	9.3	27.07	27.15	-9.2	13,552	-0.07%
2024/04/22	0	0.00	8.1	27.01	27.10	-8.1	13,709	-0.06%
2024/04/19	10.5	26.57	1.2	26.70	26.65	9.3	13,683	0.07%
2024/04/18	1.2	26.88	3.2	26.97	26.90	-2	13,366	-0.01%
2024/04/17	106.1	26.94	2	26.85	26.90	104.1	13,304	0.78%	大買/鉅額交易
2024/04/16	16.6	26.86	1.1	27.15	26.75	15.5	13,255	0.12%
2024/04/15	0.2	27.35	0	0.00	27.20	0.2	12,912	0.00%
2024/04/12	3.1	27.25	0	0.00	27.35	3.1	12,922	0.02%
2024/04/11	0	0.00	41.3	27.45	27.45	-41.3	12,870	-0.32%
2024/04/10	2.1	27.48	0	0.00	27.50	2.1	12,862	0.02%
2024/04/09	2	27.50	2	27.53	27.55	0	12,897	0.00%
2024/04/08	0	0.00	23	27.45	27.45	-23	12,933	-0.18%
2024/04/03	34	27.37	0	0.00	27.15	34	12,931	0.26%
2024/04/02	31.5	27.65	1.2	27.69	27.75	30.3	12,738	0.24%
2024/03/29	0.2	27.65	0	0.00	27.70	0.2	12,727	0.00%
2024/03/28	2.2	27.60	0.4	27.60	27.60	1.8	12,575	0.01%
2024/03/27	1	27.70	0.3	27.75	27.70	0.7	12,472	0.01%
2024/03/26	6.2	27.60	6.6	27.76	27.80	-0.4	12,502	0.00%
2024/03/25	0.2	27.60	0.2	27.60	27.70	0	12,610	0.00%
2024/03/22	0	0.00	1.1	27.55	27.60	-1.1	12,632	-0.01%
2024/03/21	3	27.52	5	27.53	27.55	-2	12,499	-0.02%
2024/03/20	4	27.28	0	0.00	27.20	4	12,578	0.03%
2024/03/19	0	0.00	0.1	27.45	27.35	-0.1	12,480	0.00%
2024/03/18	0.1	27.55	126	27.50	27.45	-125.9	12,439	-1.01%	大賣/鉅額交易
2024/03/15	13.1	27.48	1	27.55	27.60	12.1	12,363	0.10%
2024/03/14	23	27.48	20	27.55	27.65	3	11,837	0.03%
2024/03/13	1.1	27.10	5.1	27.22	27.25	-4	11,503	-0.03%
2024/03/12	6.4	27.03	3	27.05	27.05	3.4	11,330	0.03%
2024/03/11	5	27.08	1.6	27.15	27.05	3.4	11,319	0.03%
2024/03/08	4	27.15	13.4	27.07	27.10	-9.4	11,310	-0.08%
2024/03/07	6.1	26.98	1	27.05	27.00	5.1	11,333	0.04%
2024/03/06	5.1	27.09	4	27.08	27.10	1.1	11,411	0.01%
2024/03/05	23.1	26.93	0	0.00	26.90	23.1	11,789	0.20%
2024/03/04	122.8	27.00	6	27.00	26.95	116.8	11,792	0.99%	大買/鉅額交易
2024/03/01	1	27.00	0	0.00	27.05	1	11,812	0.01%
2024/02/29	7.3	26.98	2	27.18	27.10	5.3	11,947	0.04%
2024/02/27	15	26.92	1	27.00	26.90	14	11,741	0.12%
2024/02/26	36.3	26.95	4	27.01	26.90	32.4	11,702	0.28%
2024/02/23	1	27.15	0.5	27.20	27.15	0.5	11,600	0.00%
2024/02/22	0.3	27.25	32.9	27.25	27.25	-32.6	11,877	-0.27%
2024/02/21	6.1	27.21	19	27.28	27.20	-12.9	11,862	-0.11%
2024/02/20	1.3	27.43	2.8	27.38	27.40	-1.5	11,915	-0.01%
2024/02/19	0.1	27.21	33	27.15	27.20	-32.9	12,068	-0.27%
2024/02/16	6.8	26.80	0	0.00	26.85	6.8	12,124	0.06%
2024/02/15	2	26.80	2.4	26.91	26.75	-0.4	12,089	0.00%
2024/02/05	6	26.86	2	26.90	26.80	4	11,901	0.03%
2024/02/02	14.2	26.91	31.5	27.00	27.00	-17.3	11,830	-0.15%
2024/02/01	2	26.75	2	26.85	26.90	0	11,822	0.00%
2024/01/31	0	0.00	4	26.65	26.60	-4	11,711	-0.03%
2024/01/30	6.5	26.60	0	0.00	26.50	6.5	11,655	0.06%
2024/01/29	0	26.85	0	0.00	26.80	0	11,718	0.00%
2024/01/26	1	26.80	0	0.00	26.85	1	11,764	0.01%
2024/01/25	0.3	26.73	0	0.00	26.65	0.3	11,726	0.00%
2024/01/24	1.2	26.57	0	0.00	26.60	1.2	11,714	0.01%
2024/01/23	2.3	26.55	0	0.00	26.50	2.3	11,731	0.02%
2024/01/22	6.1	26.45	2.1	26.55	26.40	4	11,756	0.03%
2024/01/19	5.2	26.43	1	26.50	26.45	4.2	11,730	0.04%
2024/01/18	10.1	26.22	0	26.40	26.20	10.1	11,764	0.09%
2024/01/17	39.4	26.31	10.4	26.32	26.10	28.9	11,754	0.25%
2024/01/16	32.2	26.57	0	0.00	26.50	32.2	11,459	0.28%
2024/01/15	2	26.93	0	0.00	26.80	2	11,258	0.02%
2024/01/12	16.2	26.93	1	27.00	26.90	15.2	11,395	0.13%
2024/01/11	1.1	27.06	1.1	27.19	27.05	0	11,438	0.00%
2024/01/10	3.1	26.92	3.3	27.02	26.90	-0.2	11,439	0.00%
2024/01/09	3	27.04	0.5	27.20	27.05	2.6	11,468	0.02%
2024/01/08	0.1	27.20	4	27.29	27.25	-3.9	11,481	-0.03%
2024/01/05	1	27.05	1	27.25	27.00	0	11,476	0.00%
2024/01/04	3	27.12	17.4	27.08	27.00	-14.4	11,549	-0.12%
2024/01/03	2.1	27.03	1	26.90	27.00	1.1	11,752	0.01%
2024/01/02	0	0.00	0.3	27.35	27.25	-0.3	11,700	0.00%
2023/12/29	0	0.00	19	27.32	27.40	-19	11,710	-0.16%
2023/12/28	0.3	27.23	1	27.30	27.45	-0.7	11,986	-0.01%
2023/12/27	0	0.00	2	27.18	27.20	-2	11,954	-0.02%
2023/12/26	1	26.85	0	0.00	27.00	1	11,949	0.01%
2023/12/25	0.1	26.85	0.5	26.85	26.85	-0.4	11,980	0.00%
2023/12/22	15.3	26.81	0	0.00	26.75	15.3	12,098	0.13%
2023/12/21	10.5	26.80	0	0.00	26.80	10.5	12,206	0.09%
2023/12/20	5.1	26.97	0	0.00	26.90	5.1	12,190	0.04%
2023/12/19	1.7	27.24	0	0.00	27.20	1.7	12,031	0.01%
2023/12/18	0	0.00	1	27.49	27.50	-1	12,109	-0.01%
2023/12/15	0.1	27.55	4	27.58	27.35	-3.9	12,182	-0.03%
2023/12/14	3	27.60	3	27.63	27.60	0	11,961	0.00%
2023/12/13	1.1	27.36	0	0.00	27.40	1.1	11,858	0.01%
2023/12/12	2	27.45	32.1	27.47	27.50	-30.1	12,137	-0.25%
2023/12/11	3.1	27.40	1	27.45	27.55	2	12,210	0.02%
2023/12/08	0	0.00	0.2	27.55	27.60	-0.2	12,224	0.00%
2023/12/07	1	27.40	3	27.50	27.45	-2	12,328	-0.02%
2023/12/06	0	0.00	3	27.58	27.60	-3	12,344	-0.02%
2023/12/05	1	27.20	0	0.00	27.35	1	12,239	0.01%
2023/12/04	1.3	27.27	0	27.35	27.35	1.3	12,220	0.01%
2023/12/01	3	27.43	0	0.00	27.35	3	12,174	0.02%
2023/11/30	1	27.75	1	27.60	27.70	0	12,014	0.00%
2023/11/29	0	0.00	0	27.75	27.50	0	11,585	0.00%
2023/11/28	0	0.00	2	27.90	27.60	-2	11,458	-0.02%
2023/11/27	0	0.00	1	27.55	27.45	-1	11,698	-0.01%
2023/11/24	0	0.00	0.6	27.81	27.65	-0.6	11,623	-0.01%
2023/11/22	0	0.00	0.4	27.70	27.70	-0.4	11,480	0.00%
2023/11/21	1	27.80	20.2	27.78	27.85	-19.2	11,594	-0.17%
2023/11/20	1	27.35	2	27.35	27.45	-1	11,446	-0.01%
2023/11/17	4	27.50	5.1	27.60	27.55	-1.1	11,503	-0.01%
2023/11/16	0	0.00	17	27.36	27.50	-17	11,395	-0.15%
2023/11/15	0.4	27.10	2.4	27.16	27.15	-1.9	11,271	-0.02%
2023/11/14	0.1	26.90	0.1	26.95	26.95	0	11,277	0.00%
2023/11/13	0.1	26.90	0.4	26.90	26.90	-0.3	11,486	0.00%
2023/11/10	0	0.00	0	26.80	26.85	0	11,695	0.00%
2023/11/09	0.2	26.90	0	0.00	26.80	0.2	11,906	0.00%
2023/11/08	1	26.85	0	0.00	26.85	1	12,160	0.01%
2023/11/07	0	0.00	1.9	26.89	26.85	-1.9	12,848	-0.01%
2023/11/06	0.7	26.80	7.3	26.90	26.90	-6.6	13,334	-0.05%
2023/11/03	0.1	26.48	29.4	26.68	26.70	-29.2	13,520	-0.22%
2023/10/31	2	25.90	13	25.95	25.90	-11	14,169	-0.08%
2023/10/30	3.1	25.90	0	0.00	25.90	3.1	14,466	0.02%
2023/10/27	6	25.97	3	26.00	26.00	3	14,522	0.02%
2023/10/26	8.8	25.88	1	26.00	25.85	7.8	14,678	0.05%
2023/10/25	3.7	26.02	0	0.00	25.95	3.7	14,611	0.03%
2023/10/24	3.2	25.99	0	0.00	26.00	3.2	14,735	0.02%
2023/10/23	22	26.05	0	0.00	26.00	22	14,869	0.15%
2023/10/20	14.1	26.15	0	0.00	26.20	14.1	14,880	0.09%
2023/10/19	2.1	26.45	2	26.40	26.40	0.1	14,692	0.00%
2023/10/18	3	26.60	0	26.65	26.70	3	14,710	0.02%
2023/10/17	2	26.60	2	26.73	26.65	0	14,709	0.00%
2023/10/16	1.5	26.64	2	26.65	26.75	-0.5	14,736	0.00%
2023/10/13	0	0.00	1	26.80	26.70	-1	14,838	-0.01%
2023/10/12	0	0.00	1.1	26.95	27.00	-1.1	14,904	-0.01%
2023/10/11	1	26.70	22.2	26.63	26.85	-21.2	14,925	-0.14%
2023/10/06	0	0.00	1.4	26.54	26.55	-1.4	14,759	-0.01%
2023/10/05	2.5	26.18	1	26.30	26.20	1.5	14,787	0.01%
2023/10/04	42.6	26.10	19	26.15	26.00	23.6	14,770	0.16%
2023/10/03	2	26.48	0.2	26.55	26.40	1.8	14,554	0.01%
2023/10/02	3.1	26.51	0	0.00	26.55	3.1	14,675	0.02%
2023/09/28	2.5	26.47	2	26.55	26.55	0.5	14,899	0.00%
2023/09/27	4.2	26.47	1	26.50	26.50	3.2	14,900	0.02%
2023/09/26	19.4	26.55	0	0.00	26.55	19.4	14,850	0.13%
2023/09/25	0.5	26.70	1.5	26.74	26.90	-1	14,744	-0.01%
2023/09/22	3.5	26.63	0	26.65	26.65	3.5	14,802	0.02%
2023/09/21	16.2	26.64	0	0.00	26.55	16.2	14,822	0.11%
2023/09/20	0.3	26.96	7.4	26.97	27.00	-7.2	14,912	-0.05%
2023/09/19	1	27.00	6	27.06	27.10	-5	14,854	-0.03%
2023/09/18	4.1	26.94	9	26.95	27.00	-4.9	14,960	-0.03%
2023/09/15	7.4	26.94	25.6	27.02	26.90	-18.2	15,054	-0.12%
2023/09/14	2.5	26.85	12	26.97	27.10	-9.5	14,807	-0.06%
2023/09/13	1.9	26.72	0	0.00	26.75	1.9	14,706	0.01%
2023/09/12	0.7	26.66	0.3	26.65	26.75	0.4	14,916	0.00%
2023/09/11	9.1	26.51	0.1	26.60	26.60	9	14,954	0.06%
2023/09/07	6.1	26.44	0	0.00	26.45	6.1	15,063	0.04%
2023/09/06	6.1	26.43	0	0.00	26.40	6.1	15,125	0.04%
2023/09/05	1.1	26.56	0	0.00	26.60	1.1	15,065	0.01%
2023/09/04	2	26.50	10.5	26.57	26.60	-8.5	15,105	-0.06%
2023/09/01	5.1	26.60	0	0.00	26.45	5.1	15,193	0.03%
2023/08/31	10.3	26.49	0	0.00	26.30	10.3	15,220	0.07%
2023/08/30	22	26.70	1	26.75	26.70	21	14,856	0.14%
2023/08/29	2.1	26.55	0	0.00	26.70	2.1	14,995	0.01%
2023/08/28	1.9	26.59	0	0.00	26.55	1.9	15,349	0.01%
2023/08/25	2.3	26.46	30	26.55	26.25	-27.8	16,008	-0.17%
2023/08/24	0.1	26.50	0	0.00	26.45	0.1	16,016	0.00%
2023/08/23	5	26.30	0	0.00	26.30	5	15,980	0.03%
2023/08/22	22.3	26.23	0	0.00	26.25	22.3	15,982	0.14%
2023/08/21	8.5	26.30	15	26.28	26.25	-6.5	16,085	-0.04%
2023/08/18	12.2	26.29	11.4	26.45	26.20	0.8	16,093	0.01%
2023/08/17	47.2	25.96	19.7	26.10	26.10	27.5	16,002	0.17%
2023/08/16	8.3	26.12	14	26.11	26.10	-5.7	15,857	-0.04%
2023/08/15	15.4	26.66	1	26.70	26.50	14.4	15,730	0.09%
2023/08/14	14.9	26.89	16.4	27.12	26.85	-1.6	15,664	-0.01%
2023/08/11	60.5	27.48	13	27.75	27.20	47.5	15,622	0.30%
2023/08/10	16.3	29.19	10	29.20	29.25	6.3	14,981	0.04%
2023/08/09	1	29.05	9.1	29.15	29.15	-8.1	14,518	-0.06%
2023/08/08	3.1	28.90	20	28.85	28.85	-16.9	14,259	-0.12%
2023/08/07	11.1	29.00	2	28.75	28.95	9.1	14,089	0.06%
2023/08/04	3.2	28.81	6	28.88	28.75	-2.8	13,884	-0.02%
2023/08/02	16.2	28.91	32	28.88	28.90	-15.8	13,674	-0.12%
2023/08/01	3.1	29.13	2.1	29.24	29.25	1	13,459	0.01%
2023/07/31	1.2	29.01	2	29.15	29.05	-0.8	13,406	-0.01%
2023/07/28	26.1	28.80	1	28.75	28.80	25.1	13,397	0.19%
2023/07/27	23.9	28.64	1	28.70	28.70	22.9	13,514	0.17%
2023/07/26	9.4	28.33	1.3	28.69	28.70	8.1	13,506	0.06%
2023/07/25	8.2	28.18	0	0.00	28.35	8.2	13,371	0.06%
2023/07/24	3	28.07	10	28.15	28.05	-7	13,347	-0.05%
2023/07/21	2	28.20	40	28.26	28.20	-38	13,466	-0.28%
2023/07/20	0	0.00	10.5	28.25	28.30	-10.5	13,569	-0.08%
2023/07/19	1.1	28.21	40.6	28.08	28.15	-39.5	13,525	-0.29%
2023/07/18	2	28.38	2	28.40	28.30	0	13,445	0.00%
2023/07/17	0.1	28.20	0	0.00	28.25	0.1	13,284	0.00%
2023/07/14	0.1	28.00	55	27.95	28.15	-54.9	13,188	-0.42%
2023/07/13	1.2	27.99	3	28.00	27.90	-1.8	13,078	-0.01%
2023/07/12	2.3	27.54	3	27.75	27.90	-0.7	13,048	-0.01%
2023/07/11	0.2	27.70	2	27.80	27.80	-1.8	13,029	-0.01%
2023/07/10	10.3	27.22	0	0.00	27.30	10.3	12,990	0.08%
2023/07/07	6	27.18	6.5	27.31	27.20	-0.5	12,914	0.00%
2023/07/06	9.4	27.50	0	0.00	27.40	9.4	12,789	0.07%
2023/07/04	3	27.70	1	27.75	27.80	2	12,439	0.02%
2023/07/03	5.3	27.69	0	0.00	27.70	5.3	12,482	0.04%
2023/06/30	0.1	27.70	0	0.00	27.65	0.1	12,546	0.00%
2023/06/29	0.1	27.80	0.9	27.70	27.70	-0.8	12,489	-0.01%
2023/06/28	1.4	27.63	1	27.70	27.65	0.4	12,480	0.00%
2023/06/27	1	27.75	1	27.70	27.70	0	12,251	0.00%
2023/06/26	2.1	27.80	0	0.00	27.75	2.1	12,265	0.02%
2023/06/21	0.2	27.90	0.3	27.85	27.90	-0.1	12,181	0.00%
2023/06/20	2.3	27.76	0	0.00	27.80	2.3	12,192	0.02%
2023/06/19	41.2	27.60	0	0.00	27.80	41.2	12,148	0.34%
2023/06/16	3	27.68	0	0.00	27.60	3	12,157	0.02%
2023/06/15	1.1	27.85	0	0.00	27.70	1.1	12,060	0.01%
2023/06/14	0.1	27.95	5	27.90	27.85	-4.9	12,098	-0.04%
2023/06/13	0.1	27.95	0.1	27.90	27.90	0	12,293	0.00%
2023/06/12	3.1	27.94	14.1	28.01	27.90	-11	12,397	-0.09%
2023/06/09	0.3	27.95	32.7	27.99	27.95	-32.4	12,589	-0.26%
2023/06/08	2.3	27.95	3	27.90	27.95	-0.7	12,812	-0.01%
2023/06/07	11.1	27.80	1.7	27.86	27.90	9.4	12,920	0.07%
2023/06/06	5.1	27.80	2	27.80	27.75	3.1	12,970	0.02%
2023/06/05	2.1	27.80	0.5	27.82	27.75	1.6	12,977	0.01%
2023/06/02	5.1	27.70	0	0.00	27.60	5.1	12,869	0.04%
2023/06/01	34.2	27.65	0	0.00	27.65	34.2	12,829	0.27%
2023/05/31	13.1	27.99	0	0.00	28.10	13.1	12,634	0.10%
2023/05/30	2.2	28.00	4.3	28.00	28.10	-2.1	12,213	-0.02%
2023/05/29	4.1	27.84	2	27.80	28.00	2.1	12,487	0.02%
2023/05/26	0.6	27.78	2	27.70	27.75	-1.4	13,131	-0.01%
2023/05/25	0.4	27.90	2.4	27.77	27.75	-2	13,228	-0.02%
2023/05/24	3.6	27.92	0.2	27.90	28.00	3.4	13,321	0.03%
2023/05/23	1.4	27.97	0.4	28.00	28.15	1	13,239	0.01%
2023/05/22	5.4	28.03	2	28.05	28.00	3.4	13,275	0.03%
2023/05/19	0.2	28.00	1	28.05	28.10	-0.8	13,337	-0.01%
2023/05/18	0	0.00	11.1	27.95	28.05	-11.1	13,359	-0.08%
2023/05/17	0.2	27.70	2.1	27.83	27.90	-1.9	13,333	-0.01%
2023/05/16	6	27.46	2.2	27.50	27.55	3.8	13,251	0.03%
2023/05/15	1.3	27.26	0.4	27.38	27.40	0.9	13,290	0.01%
2023/05/12	3	27.33	1	27.40	27.25	2	13,371	0.02%
2023/05/11	0.1	27.41	2	27.50	27.50	-1.9	13,383	-0.01%
2023/05/10	5.3	27.46	0	0.00	27.50	5.3	13,390	0.04%
2023/05/09	6.2	27.39	38	27.50	27.55	-31.8	13,446	-0.24%
2023/05/08	1.2	27.40	3	27.37	27.40	-1.8	13,541	-0.01%
2023/05/05	17.1	27.02	18	27.05	27.10	-0.9	13,588	-0.01%
2023/05/04	1.1	26.95	0	0.00	27.05	1.1	13,797	0.01%
2023/05/03	5.1	26.92	0	0.00	26.95	5.1	13,896	0.04%
2023/05/02	2.2	27.22	31	27.10	27.20	-28.8	14,475	-0.20%
2023/04/28	0.1	27.00	2	27.05	27.10	-1.9	15,051	-0.01%
2023/04/27	0.1	26.90	0	0.00	27.00	0.1	15,111	0.00%
2023/04/26	0	26.90	1	27.05	27.05	-1	15,197	-0.01%
2023/04/25	1	26.95	7	27.01	26.90	-6	15,143	-0.04%
2023/04/24	2	26.90	0.1	26.85	26.95	1.9	15,189	0.01%
2023/04/21	0	26.80	3	26.87	26.90	-3	15,471	-0.02%
2023/04/20	0	26.85	1.3	26.86	26.80	-1.3	15,606	-0.01%
2023/04/19	2.2	26.88	1	26.95	26.85	1.2	15,900	0.01%
2023/04/18	40.7	26.75	1	26.90	26.90	39.7	15,936	0.25%
2023/04/17	1	26.75	2	26.88	26.75	-1	16,033	-0.01%
2023/04/14	1	26.65	0	0.00	26.85	1	16,040	0.01%
2023/04/13	1	26.70	0	0.00	26.75	1	16,146	0.01%
2023/04/11	3	26.55	0.7	26.65	26.65	2.3	16,365	0.01%
2023/04/10	0.7	26.59	0	0.00	26.55	0.7	16,346	0.00%
2023/04/07	3	26.55	1	26.60	26.50	2	16,357	0.01%
2023/04/06	0.1	26.50	8	26.52	26.60	-7.9	16,385	-0.05%
2023/03/31	2.6	26.45	2.2	26.48	26.45	0.4	16,314	0.00%
2023/03/30	0	26.45	5	26.45	26.40	-5	16,244	-0.03%
2023/03/29	10	26.30	0	0.00	26.45	10	16,253	0.06%
2023/03/28	0.2	26.35	0	26.45	26.25	0.1	16,262	0.00%
2023/03/27	0	0.00	1	26.35	26.35	-1	16,325	-0.01%
2023/03/24	13.1	26.30	41	26.39	26.35	-27.9	16,501	-0.17%
2023/03/23	0	0.00	0.8	26.40	26.40	-0.8	16,490	0.00%
2023/03/22	0	0.00	0	26.15	26.20	0	16,504	0.00%
2023/03/21	5	25.65	3.1	25.97	25.85	2	16,642	0.01%
2023/03/20	19.5	25.58	0.3	25.65	25.65	19.2	16,642	0.12%
2023/03/17	15.3	25.83	1	25.90	25.80	14.3	16,569	0.09%
2023/03/16	18.1	25.73	1.1	25.80	25.80	17	16,434	0.10%
2023/03/15	31	26.07	1	26.10	25.90	30	16,402	0.18%
2023/03/14	29.5	26.09	1	26.00	26.00	28.5	16,502	0.17%
2023/03/13	3.1	26.20	1.1	26.21	26.25	2.1	16,301	0.01%
2023/03/10	5.1	26.36	1.3	26.43	26.35	3.8	16,140	0.02%
2023/03/09	2.4	26.63	6	26.62	26.65	-3.6	16,124	-0.02%
2023/03/08	2.1	26.60	1	26.70	26.75	1.1	16,685	0.01%
2023/03/07	1	26.70	2	26.65	26.70	-1	16,765	-0.01%
2023/03/06	16.1	26.45	2.9	26.52	26.45	13.2	16,949	0.08%
2023/03/03	3	26.32	4.4	26.36	26.35	-1.4	16,939	-0.01%
2023/03/02	30.1	26.34	0	26.55	26.30	30.1	16,937	0.18%
2023/03/01	8.1	26.51	2.2	26.62	26.60	5.9	16,798	0.03%
2023/02/24	3.3	26.85	1.2	26.94	26.80	2.1	16,412	0.01%
2023/02/23	1	26.90	8	27.04	27.05	-7	15,735	-0.04%
2023/02/22	0.1	26.75	7	26.94	26.95	-6.9	15,670	-0.04%
2023/02/21	0.1	26.75	4	26.60	26.70	-3.9	15,499	-0.03%
2023/02/20	0.1	26.70	2.4	26.77	26.75	-2.3	15,648	-0.01%
2023/02/17	7.5	26.46	3	26.65	26.50	4.5	15,627	0.03%
2023/02/16	0.8	26.65	2	26.55	26.55	-1.2	15,691	-0.01%
2023/02/15	3.4	26.45	10.2	26.48	26.45	-6.8	15,819	-0.04%
2023/02/14	1.1	26.55	37	26.67	26.70	-35.9	15,762	-0.23%
2023/02/13	0.1	26.46	6	26.55	26.60	-5.9	15,693	-0.04%
2023/02/10	5	26.26	4	26.28	26.35	1	15,634	0.01%
2023/02/09	5	26.13	3	26.10	26.15	2	15,601	0.01%
2023/02/08	15.3	26.13	1	26.15	26.10	14.3	15,647	0.09%
2023/02/07	2.1	26.06	4.7	26.07	26.10	-2.6	15,721	-0.02%
2023/02/06	7.4	26.07	0	0.00	26.05	7.4	15,680	0.05%
2023/02/03	2	26.10	0	0.00	26.20	2	15,560	0.01%
2023/02/02	6	26.22	10	26.20	26.15	-4	15,462	-0.03%
2023/02/01	3.2	26.14	0	0.00	26.30	3.2	15,246	0.02%
2023/01/31	45.1	26.25	0	0.00	26.10	45.1	15,176	0.30%
2023/01/30	10.1	26.49	1.5	26.88	26.90	8.6	14,530	0.06%
2023/01/17	10.9	26.78	3.3	26.75	26.75	7.6	14,000	0.05%
2023/01/16	2.9	26.69	5.1	26.70	26.70	-2.2	14,044	-0.02%
2023/01/13	1.3	26.43	0.2	26.55	26.45	1.1	14,017	0.01%
2023/01/12	14.5	26.47	1	26.45	26.45	13.5	14,308	0.09%
2023/01/11	11.3	26.83	0	0.00	26.80	11.3	14,215	0.08%
2023/01/10	2.5	26.92	3.1	26.92	27.10	-0.6	14,050	0.00%
2023/01/09	0.3	26.90	5	26.95	27.00	-4.8	14,075	-0.03%
2023/01/06	0.4	26.50	1	26.45	26.50	-0.7	13,996	0.00%
2023/01/05	0	0.00	12	26.30	26.50	-12	14,269	-0.08%
2023/01/04	0.1	26.35	0	0.00	26.25	0.1	14,219	0.00%
2023/01/03	5.3	26.22	1	26.30	26.30	4.3	14,570	0.03%
2022/12/30	0.4	26.50	11	26.42	26.50	-10.7	14,499	-0.07%
2022/12/29	1.7	26.20	0.7	26.10	26.10	1	14,570	0.01%
2022/12/28	0.2	26.30	0.1	26.40	26.25	0.1	14,600	0.00%
2022/12/27	0.5	26.50	3	26.50	26.50	-2.5	14,844	-0.02%
2022/12/26	0.3	26.33	2	26.30	26.40	-1.7	15,067	-0.01%
2022/12/22	0	26.35	0	0.00	26.40	0	15,528	0.00%
2022/12/21	0	0.00	1.7	26.28	26.30	-1.7	15,797	-0.01%
2022/12/20	0	0.00	13.3	26.30	26.30	-13.3	15,983	-0.08%
2022/12/19	0	0.00	5	26.26	26.30	-5	16,092	-0.03%
2022/12/16	0	26.40	5.1	26.20	26.20	-5.1	16,053	-0.03%
2022/12/15	0.3	26.35	3	26.35	26.40	-2.7	16,007	-0.02%
2022/12/13	7.3	26.01	7	26.10	26.00	0.3	16,162	0.00%
2022/12/12	0	0.00	20	26.21	26.40	-20	16,068	-0.12%
2022/12/09	0	0.00	5	26.29	26.20	-5	16,567	-0.03%
2022/12/08	0	26.15	4	26.11	26.30	-4	16,548	-0.02%
2022/12/07	11.1	26.21	5	26.40	26.15	6.1	16,571	0.04%
2022/12/06	1.1	25.91	1	26.05	25.90	0.1	16,461	0.00%
2022/12/05	1.9	25.97	0	0.00	25.90	1.9	16,290	0.01%
2022/12/02	10	25.87	0	0.00	25.85	10	16,262	0.06%
2022/12/01	9	26.16	0	26.20	26.20	9	16,286	0.06%
2022/11/30	0.3	26.30	1.8	26.27	26.20	-1.5	16,261	-0.01%
2022/11/29	1.3	26.00	2	25.90	26.20	-0.7	15,636	0.00%
2022/11/28	2	25.60	6	25.85	25.85	-4	15,494	-0.03%
2022/11/24	12	25.41	7	25.47	25.60	5	15,343	0.03%
2022/11/23	4.9	25.43	0.5	25.50	25.45	4.4	15,251	0.03%
2022/11/22	4	25.28	0.5	25.40	25.30	3.5	15,217	0.02%
2022/11/21	4	25.18	0	0.00	25.35	4	15,132	0.03%
2022/11/18	9	25.18	2	25.40	25.30	7	15,085	0.05%
2022/11/17	1.4	25.46	4	25.45	25.55	-2.6	14,982	-0.02%
2022/11/16	0	0.00	128	25.72	25.70	-128	15,010	-0.85%	大賣/鉅額交易
2022/11/15	1	25.65	2	25.75	25.90	-1	14,833	-0.01%
2022/11/14	3.1	25.82	3	25.80	25.80	0.1	14,741	0.00%
2022/11/11	0	0.00	9	25.74	25.90	-9	14,501	-0.06%
2022/11/10	0.3	25.20	0	0.00	25.15	0.3	14,332	0.00%
2022/11/09	1	25.15	0	0.00	25.30	1	14,352	0.01%
2022/11/08	0.1	25.00	0	0.00	25.10	0.1	14,290	0.00%
2022/11/07	1	24.85	9.8	24.94	24.95	-8.8	14,254	-0.06%
2022/11/04	0	0.00	1	24.50	24.95	-1	14,308	-0.01%
2022/11/03	2	24.43	1	24.50	24.55	1	14,262	0.01%
2022/11/02	7.3	24.74	1	24.85	24.75	6.3	14,218	0.04%
2022/11/01	3	24.77	1	24.85	24.90	2	14,409	0.01%
2022/10/31	2	24.80	1	24.85	24.75	1	14,436	0.01%
2022/10/28	12	24.53	1	24.80	24.55	11	14,652	0.08%
2022/10/27	16.2	24.76	11.2	24.98	24.60	5	14,850	0.03%
2022/10/26	2	24.90	4.2	24.84	24.85	-2.2	14,932	-0.01%
2022/10/25	1	24.50	22	24.60	24.75	-21	14,979	-0.14%
2022/10/24	6.1	24.55	0	0.00	24.50	6.1	15,161	0.04%
2022/10/21	6	24.17	0.1	23.90	24.15	6	15,163	0.04%
2022/10/20	9.3	23.47	22	23.15	23.75	-12.7	15,189	-0.08%
2022/10/19	2	23.88	1	24.05	23.75	1	14,930	0.01%
2022/10/18	1	24.00	3.5	24.08	24.05	-2.5	14,910	-0.02%
2022/10/17	17.2	24.00	64.7	24.07	24.00	-47.6	14,972	-0.32%
2022/10/14	3.5	24.58	0	0.00	24.45	3.5	14,912	0.02%
2022/10/13	38.2	24.71	18.5	24.52	24.55	19.7	14,869	0.13%
2022/10/12	0.7	25.24	8	24.97	25.15	-7.3	14,573	-0.05%
2022/10/11	20.6	24.94	34	24.94	25.00	-13.4	14,633	-0.09%
2022/10/07	2	25.48	0.1	25.60	25.50	1.9	14,359	0.01%
2022/10/06	0	0.00	15.2	25.63	25.80	-15.2	14,317	-0.11%
2022/10/05	2.1	25.58	5	25.54	25.45	-3	14,397	-0.02%
2022/10/04	8.1	25.46	45	25.52	25.55	-36.9	14,411	-0.26%
2022/10/03	9	25.60	16	25.56	25.65	-7	14,232	-0.05%
2022/09/30	20.2	26.00	1	26.15	26.00	19.2	14,164	0.14%
2022/09/29	1.4	26.20	9.4	26.22	26.35	-8	14,154	-0.06%
2022/09/28	2.7	26.26	10	26.43	26.35	-7.3	14,075	-0.05%
2022/09/27	11.1	26.21	12.1	26.33	26.60	-1	13,907	-0.01%
2022/09/26	5	26.28	36.8	26.34	26.25	-31.8	13,928	-0.23%
2022/09/23	0	0.00	12.7	26.80	26.65	-12.7	14,030	-0.09%
2022/09/22	6	26.45	10	26.51	26.50	-4	14,280	-0.03%
2022/09/21	1	26.85	20.8	26.76	26.75	-19.8	14,397	-0.14%
2022/09/20	1	26.60	0	0.00	26.50	1	14,439	0.01%
2022/09/19	1.7	26.73	1	26.85	26.60	0.7	14,574	0.00%
2022/09/16	1	26.45	22.2	27.00	26.90	-21.2	14,830	-0.14%
2022/09/15	4	26.39	0	0.00	26.45	4	14,670	0.03%
2022/09/14	3.1	26.47	0	0.00	26.40	3.1	14,859	0.02%
2022/09/13	5.5	26.77	0	0.00	26.75	5.5	15,390	0.04%
2022/09/12	1	26.80	0	0.00	26.80	1	15,786	0.01%
2022/09/08	0.1	26.35	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	7.1	26.22	30	26.25	26.20	-22.9	16,563	-0.14%
2022/09/06	0	0.00	1	26.70	26.60	-1	16,710	-0.01%
2022/09/05	4.1	26.45	0	26.50	26.45	4	16,861	0.02%
2022/09/02	2.9	26.23	1	26.30	26.15	1.9	17,023	0.01%
2022/09/01	4.3	26.29	34	26.35	26.30	-29.7	17,117	-0.17%
2022/08/31	0	0.00	2	26.45	26.55	-2	17,015	-0.01%
2022/08/30	3	26.22	1	26.55	26.35	2	17,038	0.01%
2022/08/29	1.3	26.33	0	0.00	26.35	1.3	17,074	0.01%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	0	0.00	0	26.55	26.55	0	17,237	0.00%
2022/08/24	12.1	26.11	1	26.30	26.25	11.1	17,596	0.06%
2022/08/23	5.3	26.25	0	0.00	26.15	5.3	18,826	0.03%
2022/08/22	2	26.50	2	26.60	26.60	0	19,109	0.00%
2022/08/19	1	26.60	1	26.60	26.80	0	19,335	0.00%
2022/08/18	0	0.00	2	26.68	26.80	-2	19,534	-0.01%
2022/08/17	1	26.55	2	26.75	26.80	-1	19,732	-0.01%
2022/08/16	4.5	26.48	51	26.50	26.55	-46.5	19,947	-0.23%
2022/08/15	2	26.58	1	26.60	26.60	1	20,364	0.00%
2022/08/12	3.5	26.60	2	26.65	26.65	1.5	20,639	0.01%
2022/08/11	0.1	26.65	1	26.75	26.80	-0.9	20,912	0.00%
2022/08/10	7	26.30	5	26.21	26.30	2	21,162	0.01%
2022/08/09	2	25.95	7.3	25.83	25.90	-5.3	21,187	-0.02%
2022/08/08	3.1	25.50	0	0.00	25.45	3.1	21,340	0.01%
2022/08/05	7	25.66	13	25.60	25.65	-6	21,289	-0.03%
2022/08/04	40.5	25.49	1	25.50	25.55	39.5	21,507	0.18%
2022/08/03	0.9	26.93	14.5	26.87	26.95	-13.6	21,404	-0.06%
2022/08/02	14.2	26.86	0.2	26.92	26.95	14.1	21,427	0.07%
2022/08/01	4	27.01	0	0.00	27.00	4	21,415	0.02%
2022/07/29	20.5	26.83	7.9	26.98	27.00	12.6	21,474	0.06%
2022/07/28	22	26.58	9.1	26.67	26.75	12.9	21,233	0.06%
2022/07/27	7	26.17	18	26.21	26.35	-11	21,094	-0.05%
2022/07/26	10.1	25.90	0	0.00	25.90	10.1	20,974	0.05%
2022/07/25	1	25.86	1	25.95	26.00	0	20,901	0.00%
2022/07/22	8	25.34	10.7	25.64	25.75	-2.7	21,003	-0.01%
2022/07/21	0.1	25.35	1	25.40	25.50	-1	20,972	0.00%
2022/07/20	1	24.95	5	25.36	25.00	-4	21,046	-0.02%
2022/07/19	0	0.00	1.2	25.16	25.05	-1.2	21,077	-0.01%
2022/07/18	3	25.00	4	24.95	25.05	-1	21,225	0.00%
2022/07/15	72.8	25.00	1	24.75	24.70	71.8	21,225	0.34%
2022/07/13	0	0.00	19	25.40	25.30	-19	21,346	-0.09%
2022/07/12	24.3	24.58	1	24.55	24.50	23.3	21,402	0.11%
2022/07/11	5.3	25.36	7	25.33	25.30	-1.7	21,405	-0.01%
2022/07/08	4.1	25.60	2.4	25.79	25.50	1.7	21,700	0.01%
2022/07/07	10.1	25.48	29	25.38	25.55	-18.9	21,745	-0.09%
2022/07/06	0.4	25.70	26	25.77	25.60	-25.6	21,680	-0.12%
2022/07/05	11.2	26.00	3.1	26.00	25.95	8.1	21,855	0.04%
2022/07/04	18.3	25.87	0.2	25.93	25.90	18.1	21,929	0.08%
2022/07/01	12	26.01	4	25.73	25.80	8	22,193	0.04%
2022/06/30	0	26.30	1	26.20	26.20	-1	22,426	0.00%
2022/06/29	0	0.00	1	26.35	26.35	-1	22,269	0.00%
2022/06/27	1.3	26.51	14	26.50	26.45	-12.7	22,337	-0.06%
2022/06/24	2	26.40	3	26.45	26.40	-1	22,154	0.00%
2022/06/23	0	0.00	10	26.45	26.25	-10	21,934	-0.05%
2022/06/22	0.1	26.15	3.1	26.15	26.30	-3	21,769	-0.01%
2022/06/21	0	0.00	5	26.31	26.40	-5	21,655	-0.02%
2022/06/20	1	26.00	0	0.00	25.80	1	21,249	0.00%
2022/06/17	13.3	25.91	6	26.18	25.85	7.3	20,924	0.03%
2022/06/16	4	26.50	53	26.42	26.40	-49	20,568	-0.24%
2022/06/15	2.1	26.33	0	0.00	26.40	2.1	20,682	0.01%
2022/06/14	3	26.30	0	0.00	26.50	3	20,708	0.01%
2022/06/13	21	25.85	7	26.27	26.20	14	20,681	0.07%
2022/06/10	3.1	26.30	0.1	26.35	26.20	3	20,562	0.01%
2022/06/09	20	26.45	0	0.00	26.40	20	20,562	0.10%
2022/06/08	2	26.43	0	0.00	26.45	2	20,569	0.01%
2022/06/07	3	26.25	0	0.00	26.45	3	20,624	0.01%
2022/06/06	7	26.29	1	26.25	26.35	6	20,684	0.03%
2022/06/02	1	26.45	2	26.45	26.40	-1	20,909	0.00%
2022/06/01	10	26.66	0	26.75	26.50	10	21,246	0.05%
2022/05/31	2.1	26.55	5	26.73	27.35	-2.9	20,960	-0.01%
2022/05/30	0	0.00	8.4	26.76	26.95	-8.4	19,744	-0.04%
2022/05/27	2	26.48	3	26.53	26.55	-1	19,459	-0.01%
2022/05/26	2	26.28	3	26.28	26.25	-1	19,429	-0.01%
2022/05/25	4	26.34	15	26.33	26.35	-11	19,678	-0.06%
2022/05/24	4	26.51	1.1	26.50	26.50	2.9	19,804	0.01%
2022/05/23	1	26.30	6	26.08	26.25	-5	19,567	-0.03%
2022/05/20	0.6	26.25	6.1	26.09	26.20	-5.4	19,291	-0.03%
2022/05/19	56.3	25.88	1.5	25.87	25.80	54.8	19,053	0.29%
2022/05/18	9	26.12	10	26.15	26.35	-1	18,812	-0.01%
2022/05/17	0	25.70	7	25.65	25.50	-7	18,588	-0.04%
2022/05/16	4	25.48	1.2	25.56	25.70	2.9	18,547	0.02%
2022/05/13	8.7	25.63	13	25.47	25.60	-4.3	18,389	-0.02%
2022/05/12	14.7	25.88	14.3	25.84	25.50	0.4	18,420	0.00%
2022/05/11	2	26.20	1	26.25	26.35	1	18,171	0.01%
2022/05/10	13	25.84	62	26.23	26.35	-49	18,077	-0.27%
2022/05/09	4.9	26.31	44.7	26.27	26.10	-39.8	18,003	-0.22%
2022/05/06	1	26.95	1	26.95	26.85	0	18,006	0.00%
2022/05/05	6.1	27.27	14.9	27.24	27.10	-8.8	18,118	-0.05%
2022/05/04	1	27.40	0	0.00	27.40	1	18,084	0.01%
2022/05/03	6	27.64	15.8	27.52	27.50	-9.8	18,343	-0.05%
2022/04/29	5	27.75	0	0.00	27.80	5	18,470	0.03%
2022/04/28	1	27.30	21	27.34	27.60	-20	18,634	-0.11%
2022/04/27	6.3	27.71	12	27.68	27.65	-5.8	18,543	-0.03%
2022/04/26	4	27.95	13	27.87	28.00	-9	18,531	-0.05%
2022/04/25	0.3	27.73	30.3	27.55	27.60	-29.9	18,432	-0.16%
2022/04/22	0.5	27.65	19	27.93	27.95	-18.5	18,353	-0.10%
2022/04/21	6.3	27.72	0.8	27.90	27.70	5.5	18,387	0.03%
2022/04/20	6	27.77	14	27.59	28.10	-8	18,500	-0.04%
2022/04/19	2	27.83	3	27.83	27.75	-1	18,465	-0.01%
2022/04/18	18.2	27.56	6.1	27.57	27.80	12.1	18,595	0.06%
2022/04/15	11	28.49	7	28.50	28.40	4	18,348	0.02%
2022/04/14	15.3	28.98	30.6	28.81	28.60	-15.3	18,334	-0.08%
2022/04/13	4	29.30	2	29.50	29.55	2	18,102	0.01%
2022/04/12	3	29.42	10	29.60	29.60	-7	17,969	-0.04%
2022/04/11	3	29.57	3	29.72	29.65	0	17,812	0.00%
2022/04/08	3.1	29.32	103	29.20	29.50	-99.9	17,646	-0.57%	大賣/
2022/04/07	80.8	29.49	35	29.53	29.10	45.8	17,519	0.26%
2022/04/06	13.6	29.27	3.1	29.23	29.75	10.5	17,130	0.06%
2022/04/01	18.2	28.46	7	28.41	28.50	11.2	16,701	0.07%
2022/03/31	9	28.57	24	28.39	28.45	-15	16,554	-0.09%
2022/03/30	0	0.00	5.5	27.92	28.00	-5.5	16,221	-0.03%
2022/03/29	5.6	27.66	8	27.61	27.65	-2.4	15,994	-0.02%
2022/03/28	1.9	27.57	15.4	27.62	27.80	-13.6	15,957	-0.08%
2022/03/25	0	0.00	12	27.67	27.75	-12	15,883	-0.08%
2022/03/24	23	27.44	8	27.45	27.60	15	15,791	0.09%
2022/03/23	5	27.35	15	27.40	27.50	-10	15,821	-0.06%
2022/03/22	2	26.88	5	26.98	27.20	-3	15,653	-0.02%
2022/03/21	1	27.20	16	27.08	27.00	-15	15,565	-0.10%
2022/03/18	8	26.81	69	26.93	27.00	-61	15,517	-0.39%
2022/03/17	5.5	26.48	64.5	26.57	26.55	-59	15,079	-0.39%
2022/03/16	5.5	26.13	10	26.09	26.30	-4.6	14,874	-0.03%
2022/03/15	1	25.80	4	25.80	25.90	-3	14,711	-0.02%
2022/03/14	1.2	25.65	17	25.88	25.95	-15.8	14,695	-0.11%
2022/03/11	11	25.52	5	25.55	25.60	6	14,709	0.04%
2022/03/10	8	25.42	11.1	25.57	25.75	-3.1	14,721	-0.02%
2022/03/09	5	25.21	3.2	25.20	25.10	1.8	14,629	0.01%
2022/03/08	6.6	25.09	141	25.23	25.05	-134.4	14,503	-0.93%	大賣/鉅額交易
2022/03/07	22.1	25.38	645.2	25.25	25.50	-623.2	14,280	-4.36%	大賣/鉅額交易
2022/03/04	8.8	25.92	4.2	25.97	26.00	4.6	14,549	0.03%
2022/03/03	0.1	26.20	0	0.00	26.25	0.1	14,587	0.00%
2022/03/02	0	0.00	5	25.95	26.25	-5	14,666	-0.03%
2022/03/01	0	26.05	8	26.09	26.10	-8	14,606	-0.05%
2022/02/25	34.2	25.58	4.1	25.49	25.70	30.1	14,418	0.21%
2022/02/24	40.1	25.77	2.2	25.86	25.85	37.9	13,978	0.27%
2022/02/23	14	26.13	0	0.00	26.25	14	13,716	0.10%
2022/02/22	45.4	25.98	8	26.00	26.20	37.4	13,725	0.27%
2022/02/21	0	0.00	0.3	26.35	26.35	-0.3	13,701	0.00%
2022/02/18	4.8	26.44	0	0.00	26.35	4.8	13,812	0.03%
2022/02/17	0	0.00	22.2	26.59	26.60	-22.2	13,849	-0.16%
2022/02/16	2.1	26.37	0	0.00	26.35	2.1	13,860	0.01%
2022/02/15	11.6	26.32	3	26.25	26.20	8.6	13,890	0.06%
2022/02/14	25.1	26.08	6	26.10	26.40	19.1	13,880	0.14%
2022/02/11	4.3	26.52	5	26.40	26.55	-0.7	13,718	-0.01%
2022/02/10	2.9	26.45	21	26.59	26.60	-18.1	13,790	-0.13%
2022/02/09	1	26.45	5	26.52	26.55	-4	13,764	-0.03%
2022/02/08	4.3	26.06	11	26.06	26.20	-6.7	13,636	-0.05%
2022/02/07	4	25.23	8	25.63	25.75	-4	13,397	-0.03%
2022/01/26	0	0.00	15.7	25.14	25.15	-15.7	13,050	-0.12%
2022/01/25	13	24.79	7.3	24.87	25.10	5.7	13,017	0.04%
2022/01/24	5.4	24.99	8	24.99	25.15	-2.6	12,765	-0.02%
2022/01/21	13.4	25.13	12	25.09	25.20	1.4	12,770	0.01%
2022/01/20	7	25.34	10	25.38	25.50	-3	12,567	-0.02%
2022/01/19	6	25.15	0	0.00	25.35	6	12,445	0.05%
2022/01/18	6.2	25.31	0	0.00	25.35	6.2	12,468	0.05%
2022/01/17	12.5	25.33	19.6	25.25	25.35	-7.1	12,371	-0.06%
2022/01/14	5	25.45	38.6	25.57	25.50	-33.6	12,245	-0.27%
2022/01/13	1	25.55	4.1	25.65	25.80	-3.1	12,173	-0.03%
2022/01/12	16	25.40	34.2	25.44	25.55	-18.2	11,969	-0.15%
2022/01/11	19	25.34	0	0.00	25.45	19	11,936	0.16%
2022/01/10	16.5	24.89	18.9	25.00	25.10	-2.4	11,772	-0.02%
2022/01/07	12	24.96	19	24.93	25.00	-7	11,806	-0.06%
2022/01/06	2	24.80	4	24.65	24.80	-2	11,623	-0.02%
2022/01/05	5	24.50	0.1	24.65	24.65	4.9	11,484	0.04%
2022/01/04	3	24.45	2	24.43	24.50	1	11,607	0.01%
2022/01/03	11	24.38	0.2	24.50	24.40	10.8	11,606	0.09%
2021/12/30	9.2	24.50	0	24.55	24.50	9.2	11,545	0.08%
2021/12/29	17	24.49	2	24.55	24.55	15	11,615	0.13%
2021/12/28	2	24.30	5.5	24.34	24.35	-3.5	11,614	-0.03%
2021/12/27	19	24.19	8	24.23	24.25	11	11,573	0.10%
2021/12/24	13	24.16	0.6	24.15	24.20	12.4	11,784	0.11%
2021/12/23	0	24.15	1	24.15	24.15	-1	11,908	-0.01%
2021/12/22	0.3	24.10	0	0.00	24.10	0.3	12,045	0.00%
2021/12/21	10.1	24.05	4	24.05	24.10	6.1	12,066	0.05%
2021/12/17	0	0.00	1	24.00	24.15	-1	12,008	-0.01%
2021/12/16	11.3	23.91	0	0.00	23.95	11.3	11,898	0.09%
2021/12/15	13	23.91	0	0.00	23.90	13	12,243	0.11%
2021/12/14	4.2	23.95	33	23.90	23.90	-28.8	12,569	-0.23%
2021/12/13	5.5	24.20	37	24.15	24.10	-31.5	12,520	-0.25%
2021/12/10	26.2	24.10	25	24.05	24.10	1.2	12,483	0.01%
2021/12/09	44.1	23.93	0	0.00	24.00	44.1	12,461	0.35%
2021/12/08	20	24.00	0	0.00	24.00	20	12,429	0.16%
2021/12/07	7	23.74	41.1	23.75	24.00	-34.1	12,364	-0.28%
2021/12/06	21	23.75	30	23.80	23.80	-9	12,355	-0.07%
2021/12/03	0	0.00	40	23.66	23.75	-40	12,455	-0.32%
2021/12/02	1.1	23.55	27.3	23.64	23.70	-26.3	12,452	-0.21%
2021/12/01	4	23.46	1	23.50	23.60	3	12,410	0.02%
2021/11/30	58	23.28	0	0.00	23.10	58	12,353	0.47%
2021/11/29	3	23.28	35	23.30	23.30	-32	11,718	-0.27%
2021/11/26	14.7	23.50	0	0.00	23.50	14.7	11,677	0.13%
2021/11/25	0.4	23.70	0	0.00	23.80	0.4	11,846	0.00%
2021/11/24	5	23.85	4	23.75	23.70	1	11,964	0.01%
2021/11/23	1.2	23.62	0.1	23.70	23.60	1.2	12,109	0.01%
2021/11/22	22	23.61	23	23.65	23.70	-1	12,531	-0.01%
2021/11/19	50	23.76	5	23.74	23.75	45	12,989	0.35%
2021/11/18	6.2	23.98	29.2	23.94	24.00	-23	13,360	-0.17%
2021/11/17	0	0.00	6	23.69	23.85	-6	13,323	-0.05%
2021/11/16	0	0.00	19.1	23.49	23.60	-19.1	13,402	-0.14%
2021/11/15	7	23.41	4	23.43	23.50	3	13,513	0.02%
2021/11/12	13	23.18	12	23.25	23.40	1	13,464	0.01%
2021/11/11	4.1	23.10	5	23.10	23.15	-0.9	13,651	-0.01%
2021/11/10	5.2	23.07	5	23.05	23.10	0.2	13,777	0.00%
2021/11/09	41	22.91	21	23.00	23.05	20	13,822	0.14%
2021/11/08	2	22.95	16.1	22.99	23.00	-14.1	13,749	-0.10%
2021/11/05	0	0.00	2	22.95	23.00	-2	13,791	-0.01%
2021/11/04	0	0.00	1	22.95	22.95	-1	13,743	-0.01%
2021/11/03	11.4	22.94	0	0.00	22.95	11.4	13,836	0.08%
2021/11/02	0	0.00	12	22.90	22.95	-12	13,927	-0.09%
2021/11/01	3	22.87	1.3	22.90	22.85	1.7	13,985	0.01%
2021/10/29	0	0.00	104	22.90	22.90	-104	13,998	-0.74%	大賣/鉅額交易
2021/10/28	1	22.85	1	22.85	22.90	0	13,916	0.00%
2021/10/27	17	22.90	0.2	22.95	22.90	16.8	13,939	0.12%
2021/10/26	50	22.94	20.2	22.85	22.90	29.8	14,081	0.21%
2021/10/25	0.6	22.80	0	0.00	22.80	0.6	13,961	0.00%
2021/10/22	0.3	22.85	0	0.00	22.80	0.3	14,068	0.00%
2021/10/21	5	22.80	0	0.00	22.80	5	14,115	0.04%
2021/10/20	18	22.71	0	22.90	22.80	18	14,108	0.13%
2021/10/19	2.4	22.71	8	22.79	22.80	-5.6	14,230	-0.04%
2021/10/18	415	22.65	11	22.70	22.70	404	14,205	2.84%	大買/鉅額交易
2021/10/15	31.5	22.46	9.3	22.58	22.60	22.2	14,220	0.16%
2021/10/14	1	22.40	14	22.41	22.40	-13	14,164	-0.09%
2021/10/13	8.2	22.43	101	22.40	22.45	-92.8	14,276	-0.65%	大賣/
2021/10/12	4.9	22.27	2.1	22.41	22.50	2.8	14,367	0.02%
2021/10/08	3	22.40	0	0.00	22.40	3	14,207	0.02%
2021/10/07	9.2	22.45	10	22.55	22.55	-0.8	14,274	-0.01%
2021/10/06	4.1	22.36	13.3	22.30	22.40	-9.1	14,279	-0.06%
2021/10/05	5.6	22.38	2	22.40	22.35	3.6	14,240	0.03%
2021/10/04	1.6	22.40	0.1	22.50	22.45	1.5	14,218	0.01%
2021/10/01	2	22.30	9	22.43	22.40	-7	14,208	-0.05%
2021/09/29	1.3	22.46	7	22.46	22.55	-5.7	13,960	-0.04%
2021/09/28	2.2	22.55	2	22.58	22.55	0.2	13,853	0.00%
2021/09/27	1	22.55	2	22.60	22.60	-1	13,842	-0.01%
2021/09/24	4.2	22.58	4	22.53	22.60	0.2	13,838	0.00%
2021/09/23	10.2	22.41	26.8	22.50	22.50	-16.6	13,891	-0.12%
2021/09/22	6.4	22.23	5	22.36	22.25	1.4	13,936	0.01%
2021/09/17	3.3	22.64	6	22.75	22.50	-2.7	13,614	-0.02%
2021/09/16	1.5	22.69	0	0.00	22.75	1.5	13,269	0.01%
2021/09/15	2.2	22.65	16	22.60	22.65	-13.8	13,272	-0.10%
2021/09/14	0.2	22.70	0.1	22.70	22.70	0.1	13,385	0.00%
2021/09/13	0.2	22.55	0.9	22.55	22.60	-0.7	13,394	-0.01%
2021/09/10	5.2	22.40	1	22.50	22.50	4.2	13,508	0.03%
2021/09/09	0.3	22.47	0	0.00	22.35	0.3	13,836	0.00%
2021/09/08	1	22.45	10	22.40	22.55	-9	13,836	-0.07%
2021/09/07	1	22.50	0	0.00	22.55	1	13,793	0.01%
2021/09/06	0	0.00	31	22.76	22.65	-31	13,824	-0.22%
2021/09/03	0	0.00	1	22.75	22.80	-1	13,838	-0.01%
2021/09/02	18	22.58	1	22.60	22.60	17	13,843	0.12%
2021/09/01	0	0.00	2	22.80	22.85	-2	13,752	-0.01%
2021/08/31	3	22.60	0	0.00	22.90	3	13,706	0.02%
2021/08/30	131	22.68	43	22.60	22.80	88	13,469	0.65%	大買/
2021/08/27	8	22.42	16	22.40	22.45	-8	13,317	-0.06%
2021/08/26	35.5	21.96	8	22.03	22.10	27.5	13,130	0.21%
2021/08/25	16	23.08	23	23.05	23.05	-7	12,765	-0.05%
2021/08/24	2.8	23.09	15.2	23.05	23.10	-12.4	12,247	-0.10%
2021/08/23	8.1	23.05	0	0.00	23.05	8.1	11,894	0.07%
2021/08/20	3.2	23.00	27	23.03	23.00	-23.8	11,824	-0.20%
2021/08/19	2	23.05	10	23.05	23.00	-8	12,066	-0.07%
2021/08/18	0	0.00	27.1	23.10	23.15	-27.1	11,913	-0.23%
2021/08/17	4	22.99	122	23.05	23.15	-118	11,877	-0.99%	大賣/鉅額交易
2021/08/16	1	22.95	0.5	23.05	23.00	0.5	11,648	0.00%
2021/08/12	1.6	23.09	1	23.05	23.10	0.6	11,601	0.01%
2021/08/11	1	23.00	1	23.05	23.10	0	11,655	0.00%
2021/08/10	0	0.00	0.3	23.05	23.00	-0.3	11,701	0.00%
2021/08/09	1.2	23.00	20	23.00	23.05	-18.8	12,092	-0.16%
2021/08/06	1.2	23.00	31	23.00	23.00	-29.8	12,215	-0.24%
2021/08/05	18	22.96	1	23.05	23.10	17	12,567	0.14%
2021/08/04	0.3	23.00	0	0.00	23.00	0.3	13,387	0.00%
2021/08/03	0.4	22.93	0	0.00	23.00	0.4	13,574	0.00%
2021/08/02	1.2	22.84	5.9	22.86	22.95	-4.7	13,711	-0.03%
2021/07/30	0.2	22.85	2.3	22.81	22.75	-2.1	13,755	-0.02%
2021/07/29	3	22.85	8.2	22.78	22.90	-5.2	13,733	-0.04%
2021/07/28	5	22.70	24	22.73	22.80	-19	13,804	-0.14%
2021/07/27	20	22.85	19	22.85	22.90	1	14,110	0.01%
2021/07/26	13.6	22.93	1.2	22.95	22.85	12.4	14,583	0.08%
2021/07/23	0.4	22.98	5	23.05	23.00	-4.6	14,578	-0.03%
2021/07/22	2	22.90	6.2	22.92	22.95	-4.2	14,534	-0.03%
2021/07/21	0	22.80	20	22.80	22.85	-20	14,517	-0.14%
2021/07/20	8	22.79	21	22.76	22.75	-13	14,656	-0.09%
2021/07/19	14	22.77	0.1	22.90	23.00	13.9	14,673	0.09%
2021/07/16	8	22.89	0	0.00	22.95	8	14,780	0.05%
2021/07/15	0	0.00	4.1	22.88	22.85	-4.1	14,887	-0.03%
2021/07/14	0	0.00	11.3	22.85	22.90	-11.3	14,975	-0.08%
2021/07/13	0	0.00	4.1	22.79	22.80	-4.1	15,143	-0.03%
2021/07/12	4	22.76	1.4	22.65	22.70	2.6	15,188	0.02%
2021/07/09	0	0.00	14	22.56	22.65	-14	15,270	-0.09%
2021/07/08	4	22.55	11	22.51	22.55	-7	15,284	-0.05%
2021/07/07	0.3	22.50	10	22.45	22.50	-9.7	15,334	-0.06%
2021/07/05	0	0.00	3	22.55	22.60	-3	15,468	-0.02%
2021/07/02	1	22.52	0	0.00	22.45	1	15,504	0.01%
2021/07/01	2	22.55	0	0.00	22.50	2	15,588	0.01%
2021/06/30	0	0.00	7	22.65	22.70	-7	15,659	-0.04%
2021/06/28	0	0.00	7	22.58	22.60	-7	15,821	-0.04%
2021/06/25	1	22.45	2.4	22.40	22.45	-1.4	15,888	-0.01%
2021/06/24	3	22.40	3	22.40	22.35	0	16,016	0.00%
2021/06/23	0	0.00	6	22.43	22.40	-6	16,136	-0.04%
2021/06/22	2	22.28	7	22.31	22.25	-5	16,061	-0.03%
2021/06/21	0	0.00	11	22.10	22.35	-11	16,091	-0.07%
2021/06/18	2	22.23	1	22.25	22.10	1	16,007	0.01%
2021/06/17	1	22.20	5	22.30	22.30	-4	15,716	-0.03%
2021/06/16	2	22.20	0	0.00	22.30	2	16,117	0.01%
2021/06/15	3.6	22.25	0	0.00	22.30	3.6	16,149	0.02%
2021/06/11	0	0.00	1	22.10	22.20	-1	16,403	-0.01%
2021/06/10	4	22.00	0	0.00	22.10	4	16,643	0.02%
2021/06/09	3	22.05	0	0.00	22.10	3	16,750	0.02%
2021/06/08	2	22.10	0	0.00	22.15	2	16,868	0.01%
2021/06/07	5.1	22.00	2	22.15	22.10	3.1	17,111	0.02%
2021/06/04	3.1	22.15	0	0.00	22.25	3.1	17,260	0.02%
2021/06/03	0.8	22.25	38	22.25	22.25	-37.3	17,736	-0.21%
2021/06/02	6	22.20	0	0.00	22.30	6	17,919	0.03%
2021/05/31	1	21.95	2.4	21.94	22.00	-1.4	18,220	-0.01%
2021/05/28	5	21.75	5	21.80	21.85	0	18,356	0.00%
2021/05/27	0.2	21.65	5	21.59	21.70	-4.8	18,689	-0.03%
2021/05/25	1	21.60	8	21.75	21.75	-7	18,950	-0.04%
2021/05/24	0.2	21.55	2	21.55	21.50	-1.8	18,997	-0.01%
2021/05/21	0	0.00	2	21.75	21.65	-2	19,245	-0.01%
2021/05/20	1.1	21.46	4	21.45	21.55	-2.9	19,338	-0.01%
2021/05/19	1	21.55	18.5	21.60	21.65	-17.5	19,349	-0.09%
2021/05/18	4	21.61	3	21.50	21.65	1	19,349	0.01%
2021/05/17	56.2	21.24	11.4	21.10	21.10	44.8	19,591	0.23%
2021/05/14	11	21.60	6.2	21.55	21.70	4.8	19,253	0.02%
2021/05/13	11.2	21.50	125	21.40	21.45	-113.8	19,039	-0.60%	大賣/鉅額交易
2021/05/12	34.5	21.61	96.8	21.78	21.50	-62.2	18,657	-0.33%
2021/05/11	11.2	22.51	7.1	22.44	22.40	4.1	17,762	0.02%
2021/05/10	6	22.77	8	22.75	22.80	-2	17,585	-0.01%
2021/05/07	1.3	22.49	26.1	22.46	22.50	-24.8	17,731	-0.14%
2021/05/06	3	22.28	3	22.25	22.35	0	17,811	0.00%
2021/05/05	6.3	22.25	7	22.24	22.20	-0.7	17,760	0.00%
2021/05/04	28	22.37	13	22.25	22.25	15	17,799	0.08%
2021/05/03	14.6	22.31	25.2	22.33	22.40	-10.6	17,488	-0.06%
2021/04/29	8.2	22.91	12	22.91	22.90	-3.8	17,233	-0.02%
2021/04/28	9.2	22.89	58	22.90	23.00	-48.8	17,252	-0.28%
2021/04/27	47.2	22.90	10	22.91	22.95	37.2	17,516	0.21%
2021/04/26	20	22.88	65	22.90	23.00	-45	17,539	-0.26%
2021/04/23	6.5	22.75	1.6	22.86	22.75	4.9	17,481	0.03%
2021/04/22	11	22.90	7	22.90	22.90	4	17,542	0.02%
2021/04/21	8	22.92	1	22.90	22.90	7	17,411	0.04%
2021/04/20	71.7	22.89	6	22.89	22.90	65.7	17,307	0.38%
2021/04/19	34	22.91	64.1	22.91	23.00	-30.1	17,248	-0.17%
2021/04/16	50.3	22.55	5.1	22.60	22.70	45.2	17,151	0.26%
2021/04/15	2.4	22.47	10.2	22.45	22.50	-7.7	17,364	-0.04%
2021/04/14	9.7	22.24	27	22.29	22.25	-17.4	17,322	-0.10%
2021/04/13	2.1	22.15	2	22.25	22.25	0	17,373	0.00%
2021/04/12	3	22.10	9.9	22.15	22.15	-6.9	17,373	-0.04%
2021/04/09	0	0.00	33.1	22.06	22.10	-33.1	17,436	-0.19%
2021/04/08	14	22.11	1	22.15	22.10	13	17,463	0.07%
2021/04/07	10.2	22.10	2	22.15	22.20	8.2	17,684	0.05%
2021/04/06	2.3	22.08	1	22.10	22.10	1.3	17,678	0.01%
2021/04/01	2	22.10	10	22.05	22.05	-8	17,607	-0.05%
2021/03/31	0	0.00	40	22.23	22.20	-40	17,499	-0.23%
2021/03/30	2	22.20	10	22.17	22.25	-8	17,349	-0.05%
2021/03/29	0.2	22.15	20	22.20	22.20	-19.8	17,225	-0.11%
2021/03/26	15	22.05	128	22.05	22.05	-113	17,110	-0.66%	大賣/鉅額交易
2021/03/24	23.5	21.85	11	21.90	21.90	12.5	17,042	0.07%
2021/03/23	1.2	21.82	3.2	21.85	21.85	-2	17,006	-0.01%
2021/03/22	10	21.80	3	21.80	21.85	7	17,098	0.04%
2021/03/19	9.4	21.74	5	21.75	21.50	4.4	17,165	0.03%
2021/03/18	10.2	21.90	0	0.00	21.95	10.2	16,788	0.06%
2021/03/17	18.8	21.93	4	21.93	21.90	14.8	16,831	0.09%
2021/03/16	8.2	22.07	5.3	22.07	22.15	2.9	16,770	0.02%
2021/03/15	6	21.86	18.4	21.86	21.95	-12.4	17,043	-0.07%
2021/03/12	3	21.62	22	21.56	21.75	-19	17,330	-0.11%
2021/03/11	25	21.62	24	21.76	21.60	1	17,493	0.01%
2021/03/10	10.2	21.53	23.3	21.57	21.60	-13.1	17,361	-0.08%
2021/03/09	4	21.25	68	21.50	21.50	-64	17,252	-0.37%
2021/03/08	18	21.13	28.1	21.15	21.10	-10.1	16,883	-0.06%
2021/03/05	1	21.05	0	0.00	21.10	1	16,766	0.01%
2021/03/04	10	21.07	4	21.20	21.05	6	17,400	0.03%
2021/03/03	23	21.25	10	21.34	21.25	13	17,280	0.08%
2021/03/02	16	21.27	52.2	21.35	21.15	-36.2	17,097	-0.21%
2021/02/26	24	20.98	3	20.95	20.85	21	16,741	0.13%
2021/02/25	9	21.25	36	21.26	21.35	-27	16,235	-0.17%
2021/02/24	7	21.16	15	21.15	21.10	-8	16,143	-0.05%
2021/02/23	4	21.04	14	21.00	21.10	-10	16,111	-0.06%
2021/02/22	58	20.90	10	20.90	20.80	48	15,976	0.30%
2021/02/19	34	20.83	9	20.84	20.90	25	16,074	0.16%
2021/02/18	13.1	20.87	5	20.91	20.85	8.1	16,145	0.05%
2021/02/17	5	20.75	12.7	20.76	20.80	-7.7	16,250	-0.05%
2021/02/05	5	20.48	3	20.50	20.60	2	15,959	0.01%
2021/02/04	17.3	20.44	6	20.40	20.40	11.3	16,049	0.07%
2021/02/03	13	20.45	0	0.00	20.40	13	16,418	0.08%
2021/02/02	1.4	20.43	1.1	20.48	20.40	0.3	16,717	0.00%
2021/02/01	0	0.00	0.3	20.45	20.30	-0.3	16,805	0.00%
2021/01/29	20	20.25	1	20.30	20.20	19	16,838	0.11%
2021/01/28	9	20.32	0	0.00	20.35	9	16,605	0.05%
2021/01/27	14.1	20.41	1	20.50	20.40	13.1	16,491	0.08%
2021/01/26	23	20.53	9	20.57	20.45	14	16,490	0.08%
2021/01/25	4	20.48	21.1	20.60	20.70	-17.1	16,461	-0.10%
2021/01/22	28.6	20.45	7	20.45	20.40	21.6	16,638	0.13%
2021/01/21	3.2	20.59	29	20.61	20.50	-25.8	16,522	-0.16%
2021/01/20	18.7	20.61	1	20.75	20.50	17.7	16,491	0.11%
2021/01/19	12	20.90	44	20.94	20.90	-32	16,147	-0.20%
2021/01/18	25	20.94	13	20.91	20.95	12	16,144	0.07%
2021/01/15	18	21.16	1	21.20	21.05	17	16,036	0.11%
2021/01/14	131.1	21.30	0	0.00	21.30	131.1	16,029	0.82%	大買/鉅額交易
2021/01/13	3	21.37	5	21.35	21.25	-2	16,070	-0.01%
2021/01/12	5.3	21.28	21	21.29	21.30	-15.7	16,086	-0.10%
2021/01/11	2.1	21.43	12.3	21.41	21.50	-10.2	16,130	-0.06%
2021/01/08	9	21.37	75	21.43	21.50	-66	16,091	-0.41%
2021/01/07	0	0.00	31.2	21.19	21.25	-31.2	15,881	-0.20%
2021/01/06	7	21.13	14	21.14	21.00	-7	15,806	-0.04%
2021/01/05	0	0.00	25	21.13	21.25	-25	15,685	-0.16%
2021/01/04	21	21.10	10	21.25	21.10	11	15,707	0.07%
2020/12/31	2.8	21.23	7	21.27	21.35	-4.2	15,600	-0.03%
2020/12/30	12.2	21.16	26	21.08	21.35	-13.8	15,531	-0.09%
2020/12/29	0	0.00	2	20.85	20.90	-2	15,347	-0.01%
2020/12/28	24.4	20.75	12	20.75	20.80	12.4	15,271	0.08%
2020/12/25	19	20.76	0	0.00	20.80	19	15,315	0.12%
2020/12/24	3	20.70	6	20.72	20.70	-3	15,388	-0.02%
2020/12/23	6	20.72	2	20.70	20.70	4	15,549	0.03%
2020/12/22	5	20.75	3	20.78	20.70	2	15,733	0.01%
2020/12/21	4.4	20.77	20.5	20.78	20.80	-16.1	16,113	-0.10%
2020/12/18	6.2	20.74	1	20.65	20.75	5.2	16,333	0.03%
2020/12/17	6.4	20.69	11.7	20.71	20.70	-5.3	16,399	-0.03%
2020/12/16	9	20.70	0	0.00	20.75	9	16,431	0.05%
2020/12/15	42	20.57	1	20.60	20.60	41	16,446	0.25%
2020/12/14	19.7	20.70	13	20.83	20.65	6.7	16,425	0.04%
2020/12/11	19.3	20.77	8.1	20.81	20.85	11.2	16,384	0.07%
2020/12/10	33	20.53	5.1	20.62	20.60	27.9	16,209	0.17%
2020/12/09	78.3	20.54	89.7	20.56	20.60	-11.4	15,936	-0.07%
2020/12/08	75	20.88	4	20.85	20.85	71	15,427	0.46%
2020/12/07	32	21.21	9	21.25	21.30	23	15,022	0.15%
2020/12/04	14.1	21.30	14	21.33	21.35	0.1	14,919	0.00%
2020/12/03	10	21.22	2	21.20	21.25	8	14,870	0.05%
2020/12/02	24.3	21.22	6	21.32	21.35	18.3	14,919	0.12%
2020/12/01	6.3	21.26	9	21.36	21.40	-2.7	15,101	-0.02%
2020/11/30	25.1	21.32	1	21.30	21.30	24.1	15,230	0.16%
2020/11/27	45.1	21.44	1	21.45	21.40	44.1	14,897	0.30%
2020/11/26	5	21.43	0	0.00	21.50	5	14,990	0.03%
2020/11/25	6.1	21.48	5	21.50	21.50	1.1	15,331	0.01%
2020/11/24	6	21.47	0.4	21.60	21.50	5.6	15,346	0.04%
2020/11/23	6.1	21.56	2	21.60	21.60	4.1	15,409	0.03%
2020/11/20	3	21.55	2	21.65	21.60	1	15,382	0.01%
2020/11/19	3	21.67	2	21.60	21.70	1	15,365	0.01%
2020/11/18	3	21.68	2	21.73	21.80	1	15,276	0.01%
2020/11/17	1	21.55	5	21.65	21.65	-4	15,116	-0.03%
2020/11/16	4.1	21.55	5.2	21.50	21.65	-1.1	15,413	-0.01%
2020/11/13	4	21.35	0	0.00	21.50	4	15,386	0.03%
2020/11/12	5	21.37	20.3	21.34	21.40	-15.3	15,490	-0.10%
2020/11/11	10	21.60	34.5	21.72	21.75	-24.5	15,461	-0.16%
2020/11/10	11	21.35	86	21.40	21.45	-75	15,358	-0.49%
2020/11/09	2	20.95	0	0.00	21.05	2	15,268	0.01%
2020/11/06	0	0.00	10.1	20.75	20.90	-10.1	15,375	-0.07%
2020/11/05	3	20.70	5	20.72	20.80	-2	15,553	-0.01%
2020/11/04	5	20.46	1	20.45	20.50	4	15,732	0.03%
2020/11/03	6.3	20.44	7	20.50	20.60	-0.7	17,096	0.00%
2020/11/02	1	20.35	7	20.18	20.45	-6	17,755	-0.03%
2020/10/30	19	20.09	3	20.10	20.05	16	18,137	0.09%
2020/10/29	17.2	20.20	20	20.16	20.15	-2.8	18,163	-0.02%
2020/10/28	7	20.25	0	0.00	20.30	7	18,424	0.04%
2020/10/27	2	20.28	15	20.31	20.40	-13	18,600	-0.07%
2020/10/26	6.5	20.35	2	20.30	20.40	4.5	19,031	0.02%
2020/10/23	8	20.26	1	20.20	20.30	7	19,443	0.04%
2020/10/22	9.1	20.25	0	0.00	20.40	9.1	19,734	0.05%
2020/10/21	10	20.23	2	20.25	20.20	8	19,868	0.04%
2020/10/20	25.3	20.30	4	20.29	20.25	21.3	19,924	0.11%
2020/10/19	4.3	20.35	12	20.39	20.35	-7.7	19,994	-0.04%
2020/10/16	19	20.39	0	0.00	20.30	19	20,192	0.09%
2020/10/15	14	20.48	15.1	20.50	20.45	-1.1	20,375	-0.01%
2020/10/14	1	20.60	0	0.00	20.60	1	20,450	0.00%
2020/10/13	12	20.58	0	0.00	20.65	12	20,613	0.06%
2020/10/12	0.4	20.85	0	0.00	20.75	0.4	20,746	0.00%
2020/10/08	17	20.70	0	0.00	20.80	17	20,795	0.08%
2020/10/07	11	20.79	3	20.80	20.70	8	20,850	0.04%
2020/10/06	1.9	20.87	1	20.80	20.85	0.9	21,024	0.00%
2020/10/05	1	20.60	1	20.65	20.65	0	21,185	0.00%
2020/09/30	5	20.64	5	20.62	20.55	0	21,281	0.00%
2020/09/29	2	20.60	5	20.67	20.60	-3	21,381	-0.01%
2020/09/28	18	20.40	2	20.40	20.60	16	21,493	0.07%
2020/09/25	22	20.07	12	20.12	20.15	10	21,576	0.05%
2020/09/24	51.7	19.95	56	19.97	19.90	-4.3	21,593	-0.02%
2020/09/23	19	20.23	52.3	20.30	20.20	-33.3	21,306	-0.16%
2020/09/22	13.9	20.50	3	20.50	20.45	10.9	21,229	0.05%
2020/09/21	31.9	20.78	10.3	20.77	20.70	21.6	21,153	0.10%
2020/09/18	262.1	20.84	2.1	20.90	20.90	260	21,191	1.23%	大買/鉅額交易
2020/09/17	12	20.92	0.3	21.00	20.85	11.7	21,134	0.06%
2020/09/16	0	21.10	4	21.00	21.05	-4	21,189	-0.02%
2020/09/15	13	20.92	4	20.95	21.00	9	21,158	0.04%
2020/09/14	1	20.85	7.1	20.89	20.90	-6.1	21,452	-0.03%
2020/09/11	2.5	20.81	15	20.75	20.90	-12.5	21,704	-0.06%
2020/09/10	0	0.00	2	20.90	20.90	-2	21,867	-0.01%
2020/09/09	19	20.74	2	20.85	20.90	17	22,015	0.08%
2020/09/08	7	20.83	18	20.89	20.95	-11	22,113	-0.05%
2020/09/07	12	20.84	19	20.80	20.85	-7	22,380	-0.03%
2020/09/04	30	20.73	36	20.80	20.70	-6	22,636	-0.03%
2020/09/03	49.6	20.88	68	20.95	20.90	-18.4	22,626	-0.08%
2020/09/02	59.8	20.96	7	20.97	20.95	52.8	22,613	0.23%
2020/09/01	39.1	21.18	6	21.15	21.15	33.1	22,376	0.15%
2020/08/31	8	21.29	8	21.46	21.25	0	22,326	0.00%
2020/08/28	10	21.27	2	21.35	21.40	8	22,284	0.04%
2020/08/27	29	21.32	0	0.00	21.25	29	22,554	0.13%
2020/08/26	31	21.36	0	0.00	21.40	31	22,568	0.14%
2020/08/25	22.1	21.40	4	21.35	21.40	18.1	22,686	0.08%
2020/08/24	13	21.40	13	21.40	21.35	0	23,389	0.00%
2020/08/21	6	21.45	22	21.47	21.55	-16	23,510	-0.07%
2020/08/20	48.1	21.48	49	21.44	21.35	-1	23,586	0.00%
2020/08/19	7	21.86	22	21.85	21.80	-15	23,248	-0.06%
2020/08/18	6	21.71	41	21.70	21.85	-35	23,146	-0.15%
2020/08/17	64	21.62	11	21.75	21.85	53	23,119	0.23%
2020/08/14	60.3	21.69	0	0.00	21.65	60.3	23,106	0.26%
2020/08/13	14	21.86	0	0.00	21.85	14	22,898	0.06%
2020/08/12	42.3	21.76	11	21.75	21.80	31.3	22,848	0.14%
2020/08/11	43.2	21.93	1	21.95	21.90	42.2	22,657	0.19%
2020/08/10	30.1	22.07	31	22.05	22.05	-0.9	22,512	0.00%
2020/08/07	80.1	22.08	25	22.08	22.05	55.1	22,375	0.25%
2020/08/06	75	23.86	62	23.83	23.90	13	21,100	0.06%
2020/08/05	34.3	23.57	6.8	23.64	23.70	27.5	20,604	0.13%
2020/08/04	6	23.43	6	23.50	23.45	0	20,273	0.00%
2020/08/03	23.5	23.41	3	23.55	23.35	20.5	20,124	0.10%
2020/07/31	4	23.65	9	23.65	23.60	-5	19,865	-0.03%
2020/07/30	40.4	23.68	2	23.78	23.80	38.4	19,824	0.19%
2020/07/29	7	23.51	24	23.60	23.55	-17	19,509	-0.09%
2020/07/28	2	23.05	19	23.18	23.15	-17	19,384	-0.09%
2020/07/27	14	23.01	4	23.35	23.00	10	19,502	0.05%
2020/07/24	15	23.30	0	0.00	23.25	15	19,610	0.08%
2020/07/23	11	23.45	3	23.48	23.40	8	19,689	0.04%
2020/07/22	3	23.45	5	23.46	23.50	-2	19,983	-0.01%
2020/07/21	3	23.25	1	23.25	23.20	2	20,274	0.01%
2020/07/20	2	23.05	0	0.00	23.10	2	20,291	0.01%
2020/07/17	2	23.10	8	23.15	23.10	-6	20,389	-0.03%
2020/07/16	10.4	23.10	6	23.06	23.00	4.4	20,541	0.02%
2020/07/15	8	23.00	1	23.10	23.10	7	20,460	0.03%
2020/07/14	13	22.98	0	0.00	22.95	13	20,634	0.06%
2020/07/13	22	22.99	0	0.00	23.00	22	20,771	0.11%
2020/07/10	13	22.90	23	22.96	23.00	-10	20,880	-0.05%
2020/07/09	16	23.17	2	23.23	23.10	14	20,974	0.07%
2020/07/08	16	23.19	9	23.20	23.15	7	21,036	0.03%
2020/07/07	54.2	23.22	11	23.26	23.20	43.2	21,085	0.20%
2020/07/06	36	23.17	7	23.19	23.25	29	21,036	0.14%
2020/07/03	3	22.97	6	23.05	22.95	-3	20,969	-0.01%
2020/07/02	1	22.80	0	0.00	22.90	1	21,013	0.00%
2020/06/30	3	22.67	0	0.00	22.65	3	21,044	0.01%
2020/06/29	9	22.55	0	0.00	22.65	9	21,241	0.04%
2020/06/24	5	22.73	0	0.00	22.70	5	21,403	0.02%
2020/06/23	6	22.66	5	22.65	22.75	1	21,747	0.00%
2020/06/22	6	22.55	15.1	22.60	22.65	-9.1	21,869	-0.04%
2020/06/19	17	22.57	0	0.00	22.50	17	22,331	0.08%
2020/06/18	11	22.63	0	0.00	22.60	11	22,537	0.05%
2020/06/17	9	22.72	0	0.00	22.80	9	22,695	0.04%
2020/06/16	9.9	22.82	24	22.96	22.75	-14.1	23,541	-0.06%
2020/06/15	33.1	22.77	17	22.83	22.60	16.1	24,996	0.06%
2020/06/12	21.1	22.58	22	22.85	22.85	-0.9	25,738	0.00%
2020/06/11	8	23.28	11	23.15	23.00	-3	26,333	-0.01%
2020/06/10	4.8	23.38	28.5	23.28	23.50	-23.7	26,541	-0.09%
2020/06/09	12	23.13	31	23.10	23.10	-19	27,478	-0.07%
2020/06/08	12.5	23.22	1	23.20	23.20	11.5	28,057	0.04%
2020/06/05	0.3	23.15	24	23.10	23.15	-23.7	28,075	-0.08%
2020/06/04	3.5	23.16	38	23.10	23.15	-34.6	28,505	-0.12%
2020/06/03	7	23.18	6	23.12	23.20	1	28,829	0.00%
2020/06/02	38	23.02	3	23.07	23.10	35	28,794	0.12%
2020/06/01	13	22.95	2	22.93	22.95	11	28,723	0.04%
2020/05/29	2	22.30	5.1	22.65	22.85	-3.1	28,679	-0.01%
2020/05/28	3	22.55	0	0.00	22.50	3	28,147	0.01%
2020/05/27	6	22.38	41	22.46	22.60	-35	28,477	-0.12%
2020/05/26	0	0.00	34	22.36	22.30	-34	28,564	-0.12%
2020/05/25	4	22.03	68	22.02	22.10	-64	28,663	-0.22%
2020/05/22	38	21.99	1	22.00	21.95	37	28,784	0.13%
2020/05/21	11	22.19	3	22.17	22.20	8	28,738	0.03%
2020/05/20	3	22.08	3	22.07	22.10	0	28,722	0.00%
2020/05/19	1	22.10	7	22.09	22.10	-6	28,825	-0.02%
2020/05/18	60.3	21.80	20	21.85	21.80	40.3	28,773	0.14%
2020/05/15	10.8	21.85	11	21.87	21.80	-0.2	28,813	0.00%
2020/05/14	5	21.83	22	21.83	21.90	-17	28,788	-0.06%
2020/05/13	1	22.00	8	21.99	21.95	-7	28,675	-0.02%
2020/05/12	15	21.99	1	22.00	21.95	14	28,629	0.05%
2020/05/11	56.7	22.01	2	22.10	22.00	54.7	28,507	0.19%
2020/05/08	17	21.87	2	21.90	21.75	15	28,415	0.05%
2020/05/07	3	21.75	114	21.81	21.75	-111	28,399	-0.39%	大賣/鉅額交易
2020/05/06	20.5	21.70	0.1	21.80	21.65	20.4	28,314	0.07%
2020/05/05	8	21.90	2	21.95	21.80	6	28,213	0.02%
2020/05/04	28	21.59	7	21.70	21.65	21	28,264	0.07%
2020/04/30	11	22.20	35	22.14	22.05	-24	28,054	-0.09%
2020/04/29	27	21.66	81	21.65	21.65	-54	27,876	-0.19%
2020/04/28	18	21.25	10.1	21.20	21.30	7.9	27,816	0.03%
2020/04/27	1	20.85	63.1	20.96	21.00	-62.1	28,550	-0.22%
2020/04/24	16	20.58	16	20.59	20.60	0	28,270	0.00%
2020/04/23	12	19.92	0	0.00	19.95	12	27,791	0.04%
2020/04/22	54	19.93	3	19.92	19.95	51	27,573	0.18%
2020/04/21	36	20.23	48	20.25	20.10	-12	27,350	-0.04%
2020/04/20	7	20.94	0	0.00	20.85	7	27,149	0.03%
2020/04/17	18	21.23	47	21.28	21.00	-29	27,172	-0.11%
2020/04/16	20	21.10	2	20.90	21.10	18	26,963	0.07%
2020/04/15	47	21.14	45	21.10	21.20	2	26,808	0.01%
2020/04/14	5	20.62	34	20.87	21.00	-29	26,794	-0.11%
2020/04/13	4	20.28	2	20.35	20.35	2	26,476	0.01%
2020/04/10	9	20.58	40	20.44	20.60	-31	26,350	-0.12%
2020/04/09	8	20.08	1	20.20	20.15	7	26,141	0.03%
2020/04/08	1	19.70	153	19.75	19.95	-152	26,046	-0.58%	大賣/鉅額交易
2020/04/07	5	19.86	2.6	19.81	19.75	2.4	25,842	0.01%
2020/04/06	8	19.46	1	19.40	19.50	7	25,612	0.03%
2020/04/01	12	19.54	0	0.00	19.50	12	25,371	0.05%
2020/03/31	28	19.65	2	19.48	19.65	26	25,177	0.10%
2020/03/30	55	19.75	4	19.51	19.60	51	24,766	0.21%
2020/03/27	32	19.76	42	19.88	19.85	-10	24,421	-0.04%
2020/03/26	8	19.42	60	19.40	19.45	-52	23,970	-0.22%
2020/03/25	27.2	19.49	58	19.49	19.50	-30.8	23,915	-0.13%
2020/03/24	126	18.55	17	18.71	18.60	109	23,630	0.46%	大買/鉅額交易
2020/03/23	27	17.76	18	17.30	17.95	9	23,369	0.04%
2020/03/20	288	17.85	142.3	18.49	18.65	145.7	23,198	0.63%	大買/大賣/鉅額交易
2020/03/19	165	17.75	84	17.44	17.25	81	22,229	0.36%	大買/
2020/03/18	99	19.11	17	19.10	19.05	82	20,736	0.40%
2020/03/17	78.4	19.42	33	19.56	19.45	45.4	19,882	0.23%
2020/03/16	180	20.45	13	20.32	20.10	167	18,962	0.88%	大買/鉅額交易
2020/03/13	170.3	20.35	115	20.24	21.15	55.3	18,356	0.30%	大買/大賣/
2020/03/12	67.9	21.93	36	21.86	21.80	31.9	17,142	0.19%
2020/03/11	112	22.70	0	0.00	22.65	112	16,380	0.68%	大買/鉅額交易
2020/03/10	44.3	22.49	5	22.35	22.60	39.3	16,170	0.24%
2020/03/09	124.3	22.75	3	22.80	22.70	121.3	15,642	0.78%	大買/鉅額交易
2020/03/06	49	23.34	0	0.00	23.25	49	15,037	0.33%
2020/03/05	2	23.53	1	23.60	23.55	1	14,724	0.01%
2020/03/04	6	23.35	2	23.43	23.50	4	14,668	0.03%
2020/03/03	24.1	23.35	2	23.50	23.50	22.1	14,488	0.15%
2020/03/02	33.3	23.22	82	23.21	23.20	-48.7	14,264	-0.34%
2020/02/27	17	23.71	14	23.66	23.70	3	14,559	0.02%
2020/02/26	17	23.79	1.5	23.90	23.90	15.5	14,324	0.11%
2020/02/25	32	23.89	11	23.81	24.00	21	14,066	0.15%
2020/02/24	11	24.11	0	0.00	24.10	11	13,918	0.08%
2020/02/21	2.7	24.44	2.1	24.55	24.40	0.6	13,810	0.00%
2020/02/20	2	24.60	15	24.67	24.50	-13	13,714	-0.09%
2020/02/19	30	24.60	15	24.58	24.60	15	13,555	0.11%
2020/02/18	5	24.35	6	24.29	24.40	-1	13,428	-0.01%
2020/02/17	0	0.00	11	24.09	24.20	-11	13,343	-0.08%
2020/02/13	0	0.00	2	24.10	24.10	-2	13,349	-0.01%
2020/02/12	2.4	24.04	10	24.00	24.00	-7.6	13,399	-0.06%
2020/02/11	13	24.09	20	24.10	24.10	-7	13,312	-0.05%
2020/02/10	9.4	23.94	62	24.00	24.05	-52.6	13,321	-0.39%
2020/02/07	2.5	24.02	10	24.05	24.10	-7.5	13,408	-0.06%
2020/02/06	7	24.06	19	24.05	24.15	-12	13,448	-0.09%
2020/02/05	21	23.80	13	23.87	23.80	8	13,457	0.06%
2020/02/04	11	23.60	12	23.54	23.55	-1	13,309	-0.01%
2020/02/03	53	23.15	7.1	23.16	23.45	45.9	13,336	0.34%
2020/01/31	20	23.60	2	23.78	23.60	18	13,143	0.14%
2020/01/30	98	23.66	11	23.62	23.50	87	12,848	0.68%
2020/01/20	15	24.37	58.1	24.39	24.55	-43.1	11,839	-0.36%
2020/01/17	0	0.00	14	24.10	24.35	-14	11,632	-0.12%
2020/01/16	3	24.00	0	0.00	24.00	3	11,577	0.03%
2020/01/15	0	0.00	1	24.00	24.00	-1	11,652	-0.01%
2020/01/14	11	24.00	9	23.98	24.00	2	11,648	0.02%
2020/01/13	4	23.70	28	23.85	23.90	-24	11,468	-0.21%
2020/01/10	1	23.55	0	0.00	23.60	1	11,338	0.01%
2020/01/09	8	23.38	9.1	23.47	23.50	-1.1	11,236	-0.01%
2020/01/08	57	23.27	10	23.25	23.25	47	11,153	0.42%
2020/01/07	23.3	23.61	4	23.55	23.55	19.3	10,817	0.18%
2020/01/06	4	23.71	1	23.75	23.70	3	10,787	0.03%
2020/01/03	1	23.80	9	23.76	23.85	-8	10,770	-0.07%
2020/01/02	5	23.72	0	0.00	23.70	5	10,775	0.05%
2019/12/31	5	23.78	0	0.00	23.70	5	10,678	0.05%
2019/12/30	0	0.00	3	23.85	23.95	-3	10,638	-0.03%
2019/12/27	1	23.90	2.1	23.85	23.95	-1.1	10,620	-0.01%
2019/12/26	1	23.75	2	23.85	23.85	-1	10,649	-0.01%
2019/12/25	3	23.85	1	23.80	23.85	2	10,913	0.02%
2019/12/24	3	23.83	0	23.85	23.85	3	11,117	0.03%
2019/12/23	8	23.81	2	23.83	23.95	6	11,246	0.05%
2019/12/20	8	24.00	19	24.02	23.90	-11	11,508	-0.10%
2019/12/19	12	23.95	11	23.97	24.00	1	11,463	0.01%
2019/12/18	26	23.91	50	23.82	23.90	-24	11,314	-0.21%
2019/12/17	0	0.00	35	23.40	23.60	-35	11,273	-0.31%
2019/12/16	1	23.25	1	23.30	23.20	0	11,028	0.00%
2019/12/13	30	23.20	7.2	23.28	23.30	22.8	11,039	0.21%
2019/12/12	2	23.10	54	23.09	23.10	-52	10,927	-0.48%
2019/12/11	3	22.98	25	23.00	22.95	-22	10,866	-0.20%
2019/12/09	27.5	22.95	1	23.00	23.00	26.5	11,082	0.24%
2019/12/05	4	22.90	15	23.00	22.90	-11	11,528	-0.10%
2019/12/04	3.5	22.91	0	0.00	23.00	3.5	11,564	0.03%
2019/12/03	0	0.00	1	22.95	23.00	-1	11,580	-0.01%
2019/12/02	0	0.00	61	22.91	22.90	-61	11,616	-0.53%
2019/11/29	2	22.90	4.2	22.90	22.95	-2.2	11,612	-0.02%
2019/11/28	1.2	22.96	5	23.05	23.00	-3.8	11,593	-0.03%
2019/11/27	2.1	22.95	7	23.00	23.00	-4.9	11,783	-0.04%
2019/11/26	10	22.85	42	22.97	23.00	-32	11,788	-0.27%
2019/11/25	9	22.81	0	0.00	22.80	9	10,965	0.08%
2019/11/22	0.3	22.90	0	0.00	22.90	0.3	11,170	0.00%
2019/11/21	20.3	22.68	1	22.70	22.65	19.3	11,226	0.17%
2019/11/20	10.3	22.80	0	0.00	22.90	10.3	11,233	0.09%
2019/11/19	0	0.00	5	22.65	22.90	-5	11,302	-0.04%
2019/11/18	10	22.63	0	0.00	22.80	10	11,331	0.09%
2019/11/15	30	22.60	4	22.65	22.60	26	11,356	0.23%
2019/11/14	2	22.55	0	0.00	22.60	2	11,438	0.02%
2019/11/13	23	22.65	0	0.00	22.60	23	11,539	0.20%
2019/11/12	0	0.00	16	22.80	22.80	-16	11,527	-0.14%
2019/11/11	8.3	22.69	7	22.69	22.80	1.3	11,606	0.01%
2019/11/08	4	22.69	6	22.76	22.80	-2	11,848	-0.02%
2019/11/07	1.2	22.72	12	22.71	22.75	-10.8	12,405	-0.09%
2019/11/06	14	22.72	10	22.85	22.75	4	12,798	0.03%
2019/11/05	16	22.65	0	0.00	22.75	16	12,933	0.12%
2019/11/04	0.4	22.70	0	0.00	22.70	0.4	13,020	0.00%
2019/11/01	1	22.40	0	22.50	22.50	1	13,185	0.01%
2019/10/31	21	22.35	0	0.00	22.35	21	13,385	0.16%
2019/10/30	0.3	22.35	0	0.00	22.35	0.3	13,344	0.00%
2019/10/29	11	22.30	0	0.00	22.30	11	13,517	0.08%
2019/10/25	0.5	22.30	0	0.00	22.30	0.5	13,741	0.00%
2019/10/24	0	0.00	8	22.20	22.20	-8	13,792	-0.06%
2019/10/23	27.3	22.01	0.3	22.15	22.00	27	13,820	0.20%
2019/10/22	10.3	22.06	0	0.00	22.25	10.3	13,707	0.08%
2019/10/21	20	22.10	2	22.20	22.20	18	13,680	0.13%
2019/10/18	7	22.06	0	0.00	22.05	7	13,716	0.05%
2019/10/17	0.5	22.15	13	22.15	22.10	-12.5	13,774	-0.09%
2019/10/16	3	22.00	0	0.00	22.10	3	13,738	0.02%
2019/10/15	4	21.98	0	0.00	22.05	4	13,859	0.03%
2019/10/14	20	21.95	0	0.00	22.05	20	13,958	0.14%
2019/10/09	61.4	21.94	0	0.00	21.85	61.4	13,990	0.44%
2019/10/08	11	21.95	2	21.95	22.10	9	13,947	0.06%
2019/10/07	1.4	21.97	12	21.90	21.90	-10.6	13,985	-0.08%
2019/10/04	1.3	22.05	8	21.96	22.00	-6.7	14,101	-0.05%
2019/10/03	28	21.81	0	0.00	21.80	28	14,166	0.20%
2019/10/02	15.4	22.05	5.6	22.10	21.95	9.9	14,160	0.07%
2019/10/01	7.2	21.87	16	22.10	22.05	-8.8	14,155	-0.06%
2019/09/27	11	21.82	0	0.00	21.80	11	13,955	0.08%
2019/09/26	28	22.00	0	0.00	21.95	28	13,866	0.20%
2019/09/25	28.3	21.91	4	22.10	22.10	24.3	13,860	0.18%
2019/09/24	5.1	22.02	5.1	22.10	22.15	0	13,610	0.00%
2019/09/23	12.3	22.20	4	22.48	22.20	8.3	13,511	0.06%
2019/09/20	0	0.00	2	22.40	22.40	-2	13,608	-0.01%
2019/09/19	4.2	22.24	1	22.20	22.25	3.1	13,402	0.02%
2019/09/18	2.8	22.28	1	22.15	22.25	1.8	13,475	0.01%
2019/09/17	0	0.00	2	22.20	22.20	-2	13,455	-0.01%
2019/09/16	0.4	22.15	0	0.00	22.10	0.4	13,651	0.00%
2019/09/12	0	0.00	2	22.10	22.00	-2	13,649	-0.01%
2019/09/11	1	22.00	22	21.95	22.00	-21	13,909	-0.15%
2019/09/10	1	21.90	34	21.93	22.00	-33	13,768	-0.24%
2019/09/09	99	21.55	12	21.65	21.65	87	13,534	0.64%
2019/09/06	201.4	21.55	0	0.00	21.55	201.4	13,409	1.50%	大買/鉅額交易
2019/09/05	0	0.00	3	21.40	21.50	-3	13,401	-0.02%
2019/09/04	2	21.28	2	21.35	21.45	0	13,652	0.00%
2019/09/03	5	21.35	0	0.00	21.35	5	13,704	0.04%
2019/09/02	2.4	21.51	0	0.00	21.50	2.4	13,908	0.02%
2019/08/30	8	21.42	12.5	21.43	21.50	-4.5	14,109	-0.03%
2019/08/29	39.9	21.20	0	0.00	21.20	39.9	14,016	0.28%
2019/08/28	2	21.28	0	0.00	21.20	2	14,105	0.01%
2019/08/27	18.4	21.12	0	0.00	21.25	18.4	14,236	0.13%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/23	2	21.45	0	0.00	21.45	2	14,436	0.01%
2019/08/22	0.1	21.40	0	0.00	21.35	0.1	14,497	0.00%
2019/08/21	13	21.17	0	0.00	21.15	13	14,802	0.09%
2019/08/20	1	21.35	0	0.00	21.30	1	14,756	0.01%
2019/08/19	5	21.30	5	21.30	21.35	0	14,771	0.00%
2019/08/16	0	0.00	30	21.25	21.25	-30	14,775	-0.20%
2019/08/15	1	21.15	0	0.00	21.15	1	14,743	0.01%
2019/08/14	3.8	21.27	2	21.20	21.20	1.8	14,896	0.01%
2019/08/13	66	21.21	10	21.35	21.15	56	14,958	0.37%
2019/08/12	29.1	21.51	46	21.54	21.55	-16.9	14,659	-0.12%
2019/08/08	29	22.79	0	0.00	22.80	29	14,130	0.21%
2019/08/07	16	22.73	0	0.00	22.70	16	13,781	0.12%
2019/08/06	13	22.66	415	22.72	22.80	-402	13,633	-2.95%	大賣/鉅額交易
2019/08/05	0	0.00	7	22.97	23.00	-7	13,534	-0.05%
2019/08/02	15	22.83	1	22.85	22.95	14	13,376	0.10%
2019/08/01	4.5	23.17	2	23.20	23.10	2.5	13,283	0.02%
2019/07/31	0	0.00	4	23.25	23.40	-4	13,181	-0.03%
2019/07/29	5	23.10	2	23.15	23.10	3	12,951	0.02%
2019/07/26	10	23.15	0	0.00	23.10	10	13,022	0.08%
2019/07/25	1	23.10	0	0.00	23.15	1	13,305	0.01%
2019/07/24	0	0.00	0.8	23.00	23.10	-0.8	13,494	-0.01%
2019/07/23	0	0.00	3	23.10	23.10	-3	13,579	-0.02%
2019/07/22	1	23.10	0	0.00	23.10	1	13,645	0.01%
2019/07/19	6	23.07	6	23.09	23.10	0	13,669	0.00%
2019/07/18	0	0.00	63	23.00	23.05	-63	13,691	-0.46%
2019/07/17	0	0.00	11	23.08	23.10	-11	13,705	-0.08%
2019/07/16	1	22.90	1	22.95	23.00	0	13,557	0.00%
2019/07/15	0	0.00	2	23.00	22.90	-2	13,661	-0.01%
2019/07/11	0	0.00	0	22.90	22.90	0	13,821	0.00%
2019/07/09	1	22.75	0	0.00	22.70	1	13,823	0.01%
2019/07/05	1	22.80	1	22.80	22.85	0	13,944	0.00%
2019/07/04	8	22.78	0	0.00	22.80	8	14,021	0.06%
2019/07/03	1	22.75	0	0.00	22.75	1	14,147	0.01%
2019/07/02	0	0.00	21.2	22.80	22.80	-21.2	14,214	-0.15%
2019/07/01	2.5	22.79	0	0.00	22.75	2.5	14,227	0.02%
2019/06/28	1	22.75	0	0.00	22.80	1	14,211	0.01%
2019/06/27	2.1	22.75	0	0.00	22.75	2.1	14,267	0.01%
2019/06/24	6	22.55	1	22.65	22.70	5	14,435	0.03%
2019/06/21	1	22.50	8	22.65	22.50	-7	14,485	-0.05%
2019/06/20	1	22.55	4	22.66	22.70	-3	14,356	-0.02%
2019/06/19	0	0.00	29	22.66	22.70	-29	14,359	-0.20%
2019/06/18	0	0.00	1.1	22.30	22.30	-1.1	14,115	-0.01%
2019/06/14	1	22.20	6	22.23	22.20	-5	14,344	-0.03%
2019/06/13	0	0.00	15	22.16	22.15	-15	14,388	-0.10%
2019/06/12	29	21.91	32	21.91	21.95	-3	14,568	-0.02%
2019/06/11	0	0.00	0.4	22.30	22.25	-0.4	14,295	0.00%
2019/06/10	1	22.70	24.6	22.70	22.75	-23.6	14,171	-0.17%
2019/06/06	2	22.65	0	0.00	22.70	2	14,044	0.01%
2019/05/31	0.3	22.45	1	22.50	22.60	-0.7	13,666	-0.01%
2019/05/30	0	0.00	7	22.35	22.45	-7	13,369	-0.05%
2019/05/29	0	0.00	19	22.22	22.30	-19	13,525	-0.14%
2019/05/28	0	0.00	11	22.19	22.20	-11	13,567	-0.08%
2019/05/27	0	0.00	2	22.10	22.15	-2	13,278	-0.02%
2019/05/24	0	0.00	22	22.08	22.10	-22	13,360	-0.16%
2019/05/23	1	22.00	11.6	21.90	21.90	-10.6	13,387	-0.08%
2019/05/22	7	21.89	1	22.00	21.95	6	13,370	0.04%
2019/05/21	2	22.10	9	22.08	22.20	-7	13,414	-0.05%
2019/05/20	11	21.85	29	21.85	21.85	-18	13,181	-0.14%
2019/05/17	5	21.55	11.1	21.70	21.55	-6.1	13,055	-0.05%
2019/05/16	2	21.40	0	0.00	21.50	2	13,093	0.02%
2019/05/15	6	21.51	10	21.75	21.50	-4	13,179	-0.03%
2019/05/14	0	0.00	0.1	21.55	21.40	-0.1	13,298	0.00%
2019/05/13	10	21.60	6.3	21.58	21.50	3.7	13,300	0.03%
2019/05/10	21	21.64	0	0.00	21.60	21	13,452	0.16%
2019/05/09	6	21.70	2	21.80	21.70	4	13,437	0.03%
2019/05/08	1.5	21.88	1	21.80	21.90	0.5	13,381	0.00%
2019/05/07	14.4	21.98	7	21.99	21.95	7.4	13,383	0.06%
2019/05/06	21	21.77	11.8	21.77	21.80	9.2	13,447	0.07%
2019/05/03	3	22.00	7	22.00	22.00	-4	13,361	-0.03%
2019/05/02	2	22.03	61.8	22.10	22.00	-59.8	13,187	-0.45%
2019/04/30	1	22.00	5.1	22.05	22.05	-4.1	12,997	-0.03%
2019/04/29	3	21.82	12	21.85	21.90	-9	12,813	-0.07%
2019/04/26	3	21.55	1.1	21.55	21.60	2	12,793	0.02%
2019/04/25	4	21.60	10	21.55	21.60	-6	12,795	-0.05%
2019/04/24	6	21.46	0.3	21.50	21.50	5.7	12,837	0.04%
2019/04/23	1	21.40	0	0.00	21.40	1	13,070	0.01%
2019/04/22	10	21.35	1	21.45	21.35	9	13,112	0.07%
2019/04/19	0	0.00	10	21.44	21.55	-10	13,184	-0.08%
2019/04/18	13	21.31	17	21.34	21.35	-4	13,089	-0.03%
2019/04/17	8	21.35	5.1	21.35	21.35	3	13,227	0.02%
2019/04/16	0	0.00	8	21.29	21.30	-8	13,163	-0.06%
2019/04/15	1	21.30	35	21.31	21.30	-34	13,179	-0.26%
2019/04/11	2	21.27	1	21.30	21.30	1	13,060	0.01%
2019/04/10	6	21.29	10.5	21.20	21.30	-4.5	13,026	-0.03%
2019/04/09	17	21.20	7.1	21.21	21.25	9.9	13,024	0.08%
2019/04/08	7	21.16	7	21.17	21.15	0	12,939	0.00%
2019/04/03	2	21.10	16	21.16	21.20	-14	12,791	-0.11%
2019/04/02	0	0.00	18	21.10	21.10	-18	12,674	-0.14%
2019/04/01	104	21.10	0	0.00	21.10	104	12,738	0.82%	大買/鉅額交易
2019/03/29	145	21.00	0	0.00	21.10	145	12,527	1.16%	大買/鉅額交易
2019/03/28	74.3	21.00	3	21.05	21.05	71.3	12,396	0.58%
2019/03/27	14.5	21.01	1	21.00	21.10	13.5	12,282	0.11%
2019/03/26	1	21.00	3	21.00	21.10	-2	12,412	-0.02%
2019/03/25	14	20.94	28	20.95	20.90	-14	12,408	-0.11%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	0.1	21.10	0	0.00	21.10	0.1	12,367	0.00%
2019/03/20	0	0.00	10	21.10	21.10	-10	12,349	-0.08%
2019/03/19	2	21.05	0.4	21.00	21.00	1.6	12,260	0.01%
2019/03/18	4	20.98	1	21.00	21.00	3	12,225	0.02%
2019/03/14	0	0.00	0	21.00	20.95	0	12,020	0.00%
2019/03/13	1	20.90	3	20.95	21.00	-2	12,131	-0.02%
2019/03/12	1	20.90	49	20.96	21.00	-48	12,198	-0.39%
2019/03/11	41	20.89	0	0.00	20.80	41	12,255	0.33%
2019/03/08	5	20.85	0	20.95	20.85	5	12,463	0.04%
2019/03/07	2	20.90	1	20.90	20.95	1	13,755	0.01%
2019/03/06	1	20.85	0.4	20.95	20.90	0.6	13,759	0.00%
2019/03/05	25	20.80	2	20.80	20.80	23	13,811	0.17%
2019/03/04	1	20.75	10	20.90	20.95	-9	13,833	-0.07%
2019/02/27	0	0.00	5	20.80	20.80	-5	13,662	-0.04%
2019/02/26	8	20.75	0	0.00	20.80	8	13,556	0.06%
2019/02/25	2	20.75	7	20.76	20.80	-5	13,491	-0.04%
2019/02/22	7	20.66	17	20.71	20.80	-10	13,473	-0.07%
2019/02/21	3	20.62	5	20.65	20.70	-2	13,426	-0.01%
2019/02/20	2	20.60	5	20.63	20.60	-3	13,380	-0.02%
2019/02/19	3	20.58	0	0.00	20.55	3	13,330	0.02%
2019/02/18	0.3	20.65	0	0.00	20.60	0.3	13,292	0.00%
2019/02/15	8	20.58	0	0.00	20.50	8	13,282	0.06%
2019/02/14	2	20.65	56	20.68	20.60	-54	13,277	-0.41%
2019/02/13	0	0.00	12	20.65	20.60	-12	13,139	-0.09%
2019/02/12	3.3	20.56	29	20.53	20.60	-25.7	12,983	-0.20%
2019/02/11	57	20.41	5	20.45	20.40	52	13,010	0.40%
2019/01/30	20	20.40	5	20.40	20.40	15	12,914	0.12%
2019/01/29	0	0.00	1	20.30	20.35	-1	12,803	-0.01%
2019/01/28	0	0.00	5	20.35	20.30	-5	12,742	-0.04%
2019/01/25	0	0.00	11	20.29	20.25	-11	12,709	-0.09%
2019/01/24	0	0.00	0.1	20.20	20.20	-0.1	12,642	0.00%
2019/01/23	46	20.15	0	0.00	20.10	46	12,812	0.36%
2019/01/22	0	0.00	5	20.25	20.25	-5	12,967	-0.04%
2019/01/21	2	20.20	20	20.15	20.15	-18	12,872	-0.14%
2019/01/18	0	0.00	6	20.20	20.20	-6	12,918	-0.05%
2019/01/17	5.3	19.96	7	20.04	20.05	-1.7	13,148	-0.01%
2019/01/16	5	20.00	10.2	20.03	20.00	-5.2	13,252	-0.04%
2019/01/15	16	19.98	20	20.08	20.15	-4	13,330	-0.03%
2019/01/14	5	20.00	17	20.13	20.20	-12	13,072	-0.09%
2019/01/11	0	0.00	11	20.11	20.20	-11	13,167	-0.08%
2019/01/10	0	0.00	0	20.20	20.20	0	13,134	0.00%
2019/01/09	0.3	20.20	49	20.13	20.20	-48.7	13,208	-0.37%
2019/01/08	22	19.95	12	19.99	19.95	10	13,166	0.08%
2019/01/07	1	19.95	0	0.00	20.00	1	13,344	0.01%
2019/01/04	2	19.80	10	19.80	19.85	-8	13,757	-0.06%
2019/01/03	3	19.90	12	19.90	19.90	-9	14,644	-0.06%
2019/01/02	19	19.73	0	0.00	19.80	19	14,784	0.13%
2018/12/28	1	19.95	72	19.96	20.00	-71	14,930	-0.48%
2018/12/27	10	19.80	5	19.90	19.85	5	15,072	0.03%
2018/12/26	3.3	19.66	11	19.70	19.70	-7.8	15,158	-0.05%
2018/12/25	12	19.55	1	19.60	19.65	11	15,243	0.07%
2018/12/24	2	19.70	0	0.00	19.80	2	15,418	0.01%
2018/12/22	7	19.71	0	0.00	19.70	7	15,400	0.05%
2018/12/21	1	19.75	35	19.80	19.75	-34	15,610	-0.22%
2018/12/20	1	19.80	51	19.85	19.90	-50	15,670	-0.32%
2018/12/19	0	0.00	14	19.80	19.90	-14	15,710	-0.09%
2018/12/18	16	19.71	0	0.00	19.80	16	15,626	0.10%
2018/12/17	6	19.81	50	19.95	19.85	-44	15,797	-0.28%
2018/12/14	10	19.85	5	19.95	19.95	5	15,718	0.03%
2018/12/13	11	19.86	5	19.95	19.90	6	15,678	0.04%
2018/12/12	21	19.80	3.3	19.81	19.75	17.7	15,670	0.11%
2018/12/11	7	19.71	0	0.00	19.75	7	15,534	0.05%
2018/12/10	18	19.77	20	19.80	19.75	-2	15,478	-0.01%
2018/12/07	20	19.90	0	0.00	19.85	20	15,470	0.13%
2018/12/06	25.5	19.89	135	19.85	19.90	-109.5	15,479	-0.71%	大賣/鉅額交易
2018/12/05	33	19.94	1	19.95	19.95	32	15,370	0.21%
2018/12/04	8	20.01	0	0.00	20.00	8	15,341	0.05%
2018/12/03	60	20.07	0	0.00	20.05	60	15,249	0.39%
2018/11/30	19	20.02	13	20.38	19.95	6	14,999	0.04%
2018/11/29	4	20.15	6	20.28	20.20	-2	13,787	-0.01%
2018/11/28	12	20.16	2	20.25	20.25	10	13,781	0.07%
2018/11/27	3.3	20.18	2	20.35	20.35	1.3	13,689	0.01%
2018/11/26	14	20.27	0	0.00	20.20	14	13,754	0.10%
2018/11/23	6	20.22	18	20.31	20.30	-12	13,674	-0.09%
2018/11/22	4	20.25	102	20.30	20.35	-98	13,672	-0.72%	大賣/
2018/11/21	6	20.27	1.1	20.35	20.35	4.9	13,660	0.04%
2018/11/20	0.3	20.45	4	20.45	20.40	-3.7	13,651	-0.03%
2018/11/19	90	20.40	8	20.42	20.45	82	13,610	0.60%
2018/11/16	4	20.33	10	20.37	20.40	-6	13,653	-0.04%
2018/11/15	10	20.23	1	20.25	20.30	9	13,690	0.07%
2018/11/14	2	20.10	3	20.40	20.40	-1	13,744	-0.01%
2018/11/13	5	19.84	147	19.95	20.00	-142	13,770	-1.03%	大賣/鉅額交易
2018/11/12	0	0.00	6	20.20	20.20	-6	13,651	-0.04%
2018/11/09	2	20.25	17	20.29	20.25	-15	13,745	-0.11%
2018/11/08	58	20.23	107	20.17	20.30	-49	13,805	-0.36%	大賣/
2018/11/07	250	19.95	9	19.99	20.00	241	13,680	1.76%	大買/鉅額交易
2018/11/06	1	19.80	2	19.80	19.85	-1	13,744	-0.01%
2018/11/05	0	0.00	1	19.65	19.75	-1	14,503	-0.01%
2018/11/02	4	19.49	6	19.55	19.65	-2	15,174	-0.01%
2018/11/01	5	19.41	2	19.45	19.40	3	15,487	0.02%
2018/10/31	2	19.50	21	19.53	19.55	-19	15,679	-0.12%
2018/10/30	14	19.31	1	19.40	19.40	13	15,741	0.08%
2018/10/29	2	19.40	1	19.40	19.40	1	15,706	0.01%
2018/10/26	7.7	19.37	9	19.40	19.50	-1.3	15,824	-0.01%
2018/10/25	11	19.28	0	19.50	19.40	11	15,814	0.07%
2018/10/24	29	19.41	174	19.42	19.50	-145	15,712	-0.92%	大賣/鉅額交易
2018/10/23	33	19.63	0	0.00	19.60	33	15,663	0.21%
2018/10/22	3	19.70	2	19.85	19.90	1	15,776	0.01%
2018/10/19	3.3	19.78	22	19.71	19.85	-18.7	15,905	-0.12%
2018/10/18	17	19.80	12	19.80	19.80	5	15,881	0.03%
2018/10/17	37	19.82	25.2	19.84	19.75	11.8	15,910	0.07%
2018/10/16	37	19.80	60.1	19.80	19.80	-23.1	15,759	-0.15%
2018/10/15	22	19.89	2	19.90	19.80	20	15,581	0.13%
2018/10/12	145.3	19.82	48.1	19.97	20.10	97.2	15,337	0.63%	大買/
2018/10/11	183.5	20.06	170.5	20.15	19.95	13	14,895	0.09%	大買/大賣/
2018/10/09	0	0.00	3	20.65	20.60	-3	13,961	-0.02%
2018/10/08	0	0.00	12	20.55	20.50	-12	13,803	-0.09%
2018/10/05	16	20.40	1	20.40	20.40	15	13,606	0.11%
2018/10/04	27.3	20.46	20	20.45	20.50	7.3	13,384	0.05%
2018/10/03	29	20.58	2	20.55	20.55	27	13,224	0.20%
2018/10/02	25	20.69	0	0.00	20.60	25	13,181	0.19%
2018/10/01	8	20.80	6	20.81	20.85	2	13,018	0.02%
2018/09/28	16.3	20.83	3	20.87	20.80	13.3	13,046	0.10%
2018/09/27	116	20.75	0	0.00	20.95	116	12,889	0.90%	大買/鉅額交易
2018/09/26	1	20.85	20	20.75	20.80	-19	12,705	-0.15%
2018/09/25	45	20.70	2	20.75	20.80	43	12,703	0.34%
2018/09/21	2.5	20.68	0.1	20.80	20.70	2.4	12,669	0.02%
2018/09/20	2.4	20.68	2	20.65	20.60	0.4	12,513	0.00%
2018/09/19	4.9	20.52	3.2	20.55	20.55	1.7	12,606	0.01%
2018/09/18	6	20.43	0	0.00	20.40	6	12,690	0.05%
2018/09/17	2	20.40	0	0.00	20.40	2	12,752	0.02%
2018/09/14	11	20.50	0	0.00	20.45	11	12,890	0.09%
2018/09/13	0	0.00	9	20.50	20.55	-9	13,007	-0.07%
2018/09/12	23	20.37	0	0.00	20.40	23	13,026	0.18%
2018/09/11	3	20.30	0	0.00	20.40	3	13,095	0.02%
2018/09/10	11	20.31	2	20.35	20.35	9	13,387	0.07%
2018/09/07	0	0.00	4	20.45	20.40	-4	13,665	-0.03%
2018/09/06	4	20.36	3	20.35	20.50	1	13,713	0.01%
2018/09/05	7	20.36	0	0.00	20.35	7	13,747	0.05%
2018/09/04	0	0.00	5	20.40	20.45	-5	13,715	-0.04%
2018/09/03	10	20.44	1	20.50	20.50	9	13,686	0.07%
2018/08/31	1	20.40	2	20.55	20.55	-1	13,770	-0.01%
2018/08/30	3	20.42	3	20.50	20.40	0	13,775	0.00%
2018/08/29	2	20.40	5	20.45	20.50	-3	13,910	-0.02%
2018/08/28	2	20.40	3	20.45	20.45	-1	13,931	-0.01%
2018/08/27	2	20.35	0	0.00	20.35	2	13,980	0.01%
2018/08/22	50	20.55	75.8	20.53	20.50	-25.8	15,393	-0.17%
2018/08/21	6	20.44	5	20.40	20.45	1	15,264	0.01%
2018/08/20	4	20.25	1.6	20.34	20.35	2.4	15,243	0.02%
2018/08/17	7	20.25	2	20.30	20.25	5	15,218	0.03%
2018/08/16	9	20.13	16	20.10	20.15	-7	15,237	-0.05%
2018/08/15	31	20.25	141	20.28	20.20	-110	15,188	-0.72%	大賣/鉅額交易
2018/08/14	32	20.34	37	20.35	20.35	-5	15,051	-0.03%
2018/08/13	9	20.36	101	20.38	20.40	-92	15,029	-0.61%	大賣/
2018/08/10	25	20.41	4	20.50	20.50	21	14,979	0.14%
2018/08/09	14.5	21.39	2	21.38	21.35	12.5	14,262	0.09%
2018/08/08	22	21.20	1.2	21.30	21.30	20.8	13,596	0.15%
2018/08/07	1	21.20	5	21.21	21.25	-4	13,425	-0.03%
2018/08/06	48	21.12	77	21.15	21.20	-29	13,258	-0.22%
2018/08/03	1	21.00	0	0.00	21.05	1	13,145	0.01%
2018/08/02	23	21.00	1	21.10	20.95	22	13,076	0.17%
2018/08/01	1	21.05	41	21.05	21.05	-40	12,969	-0.31%
2018/07/31	6.4	21.00	24.2	20.96	21.05	-17.8	12,901	-0.14%
2018/07/30	16	21.00	15	20.99	21.00	1	12,737	0.01%
2018/07/27	71	20.95	53	20.99	21.00	18	12,644	0.14%
2018/07/26	42	20.80	7	20.85	20.90	35	12,461	0.28%
2018/07/25	0	0.00	9	20.85	20.80	-9	12,412	-0.07%
2018/07/24	1	20.70	77	20.78	20.85	-76	12,438	-0.61%
2018/07/23	1	20.65	0	0.00	20.75	1	12,613	0.01%
2018/07/20	0	0.00	1	20.70	20.70	-1	12,632	-0.01%
2018/07/19	1	20.65	0	0.00	20.60	1	12,655	0.01%
2018/07/18	12	20.65	2.3	20.73	20.75	9.7	12,722	0.08%
2018/07/17	0	0.00	1.2	20.66	20.60	-1.2	12,746	-0.01%
2018/07/16	0	0.00	1	20.70	20.60	-1	12,769	-0.01%
2018/07/13	7	20.55	2	20.63	20.65	5	12,872	0.04%
2018/07/12	0	0.00	3	20.53	20.60	-3	12,895	-0.02%
2018/07/11	5	20.38	2	20.45	20.40	3	12,950	0.02%
2018/07/10	2	20.40	20	20.45	20.50	-18	12,983	-0.14%
2018/07/09	0	0.00	3	20.45	20.35	-3	13,016	-0.02%
2018/07/06	11	20.20	3	20.20	20.25	8	13,005	0.06%
2018/07/05	24	20.28	0	0.00	20.20	24	12,962	0.19%
2018/07/04	0	0.00	20.4	20.25	20.30	-20.4	13,016	-0.16%
2018/07/03	65.1	20.26	1	20.25	20.20	64.1	13,139	0.49%
2018/07/02	12	20.33	0	0.00	20.30	12	13,109	0.09%
2018/06/29	60	20.42	5	20.55	20.60	55	13,082	0.42%
2018/06/28	2.3	20.39	0	0.00	20.35	2.3	12,928	0.02%
2018/06/27	5	20.37	0	0.00	20.35	5	12,830	0.04%
2018/06/26	8.2	20.35	0	0.00	20.35	8.2	12,851	0.06%
2018/06/25	16	20.48	0	0.00	20.45	16	12,814	0.12%
2018/06/22	10	20.35	2	20.60	20.65	8	12,807	0.06%
2018/06/21	4	20.51	1	20.60	20.50	3	12,710	0.02%
2018/06/20	12.1	20.39	6	20.57	20.50	6.1	12,782	0.05%
2018/06/19	41.6	20.52	2.2	20.60	20.40	39.4	12,743	0.31%
2018/06/15	12	20.70	0.2	20.75	20.70	11.8	12,463	0.09%
2018/06/14	5	20.75	0	0.00	20.70	5	12,164	0.04%
2018/06/13	11	20.85	7.4	20.90	20.90	3.6	12,149	0.03%
2018/06/12	0	0.00	1	21.10	20.90	-1	12,537	-0.01%
2018/06/11	1	21.00	0	0.00	21.10	1	12,523	0.01%
2018/06/08	10.4	20.95	5.7	20.96	21.05	4.7	12,609	0.04%
2018/06/07	5	21.00	31	21.04	21.10	-26	12,728	-0.20%
2018/06/06	0	0.00	13	20.98	21.00	-13	12,734	-0.10%
2018/06/05	6	20.85	11	20.88	20.90	-5	12,607	-0.04%
2018/06/04	2	20.80	3	20.80	20.85	-1	12,524	-0.01%
2018/06/01	11.4	20.41	10	20.69	20.75	1.4	12,550	0.01%
2018/05/31	12.5	20.44	20	20.53	20.35	-7.5	12,429	-0.06%
2018/05/30	2.5	20.57	19	20.65	20.55	-16.5	11,583	-0.14%
2018/05/29	1	20.95	1	20.95	20.95	0	11,488	0.00%
2018/05/28	2	20.88	0	0.00	20.95	2	11,623	0.02%
2018/05/25	2.8	20.78	0	0.00	20.85	2.8	11,844	0.02%
2018/05/24	2	20.65	0	0.00	20.75	2	11,927	0.02%
2018/05/23	2	20.63	0	0.00	20.60	2	12,047	0.02%
2018/05/21	0	0.00	10	20.80	20.80	-10	12,281	-0.08%
2018/05/18	1	20.75	3	20.80	20.80	-2	12,497	-0.02%
2018/05/17	0	0.00	0	20.65	20.65	0	12,745	0.00%
2018/05/16	0.3	20.65	30	20.70	20.65	-29.7	12,786	-0.23%
2018/05/15	2	20.78	12	20.78	20.55	-10	13,080	-0.08%
2018/05/14	1	20.60	0	0.00	20.70	1	13,806	0.01%
2018/05/11	0	0.00	19.7	20.46	20.60	-19.7	13,895	-0.14%
2018/05/10	15	20.35	0	0.00	20.35	15	13,823	0.11%
2018/05/09	0	0.00	1	20.40	20.30	-1	13,841	-0.01%
2018/05/07	16	20.33	1	20.35	20.30	15	13,992	0.11%
2018/05/04	1.7	20.34	0	20.40	20.30	1.7	13,988	0.01%
2018/05/03	0	0.00	10	20.45	20.40	-10	13,969	-0.07%
2018/05/02	10	20.40	0	0.00	20.45	10	14,052	0.07%
2018/04/30	14.3	20.43	11	20.45	20.40	3.3	14,058	0.02%
2018/04/27	24	20.32	0.8	20.45	20.45	23.2	14,028	0.17%
2018/04/26	6	20.50	1	20.45	20.50	5	13,954	0.04%
2018/04/25	1	20.45	15	20.48	20.50	-14	13,979	-0.10%
2018/04/24	1	20.50	4	20.45	20.50	-3	14,070	-0.02%
2018/04/23	2	20.45	0	0.00	20.50	2	14,225	0.01%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/19	0	0.00	1	20.35	20.40	-1	14,392	-0.01%
2018/04/17	0	0.00	3	20.22	20.25	-3	14,531	-0.02%
2018/04/16	0	0.00	1	20.25	20.25	-1	14,616	-0.01%
2018/04/13	1	20.30	1	20.30	20.30	0	14,736	0.00%
2018/04/12	0.6	20.35	0	0.00	20.35	0.6	14,991	0.00%
2018/04/11	20.2	20.35	32	20.35	20.30	-11.8	15,149	-0.08%
2018/04/10	0	0.00	14	20.28	20.30	-14	15,179	-0.09%
2018/04/09	4	20.19	20	20.19	20.20	-16	15,205	-0.11%
2018/04/03	0	0.00	1	20.30	20.20	-1	15,129	-0.01%
2018/04/02	90.3	20.25	0	0.00	20.25	90.3	15,180	0.59%
2018/03/31	1.9	20.27	21	20.25	20.30	-19.1	15,155	-0.13%
2018/03/30	110.9	20.20	0	0.00	20.25	110.9	15,169	0.73%	大買/鉅額交易
2018/03/29	0	0.00	11	20.20	20.25	-11	15,097	-0.07%
2018/03/28	3	20.15	1	20.20	20.20	2	14,917	0.01%
2018/03/27	0.3	20.20	4	20.18	20.20	-3.8	14,848	-0.03%
2018/03/26	3	20.00	1	20.05	20.05	2	14,743	0.01%
2018/03/23	3	20.00	1	20.10	20.05	2	14,680	0.01%
2018/03/22	0.3	20.15	4	20.05	20.15	-3.8	14,604	-0.03%
2018/03/21	3	20.08	0	0.00	20.10	3	14,523	0.02%
2018/03/20	11.3	20.15	2	20.10	20.10	9.3	14,697	0.06%
2018/03/19	0	0.00	5	20.20	20.20	-5	14,759	-0.03%
2018/03/15	1	20.05	2.9	20.15	20.05	-1.9	14,458	-0.01%
2018/03/14	42	20.14	14	20.20	20.15	28	14,458	0.19%
2018/03/13	2	20.10	3	20.10	20.15	-1	14,528	-0.01%
2018/03/12	3.5	20.02	3.5	20.02	20.05	-0.1	14,424	0.00%
2018/03/09	0	0.00	15	19.96	20.00	-15	14,647	-0.10%
2018/03/08	0.3	19.95	0	0.00	19.90	0.3	14,711	0.00%
2018/03/07	2.3	19.96	0	0.00	19.85	2.3	14,827	0.02%
2018/03/05	4.2	19.80	0	0.00	19.80	4.2	15,202	0.03%
2018/03/02	7.2	19.79	9.1	19.75	19.80	-2	15,164	-0.01%
2018/03/01	2	19.95	0	0.00	19.95	2	15,094	0.01%
2018/02/27	2	20.10	8	20.14	20.00	-6	15,014	-0.04%
2018/02/26	1.6	20.10	7	20.04	20.10	-5.5	14,821	-0.04%
2018/02/23	75	20.00	3.1	19.95	19.90	71.9	14,730	0.49%
2018/02/22	1	19.65	0	0.00	19.85	1	14,828	0.01%
2018/02/21	2.4	19.69	2	19.70	19.75	0.4	14,934	0.00%
2018/02/12	25.6	19.47	0	0.00	19.45	25.6	14,828	0.17%
2018/02/09	29	19.44	1	19.50	19.45	28	14,731	0.19%
2018/02/08	23.1	19.67	0	0.00	19.70	23.1	14,738	0.16%
2018/02/07	39	19.74	396	19.66	19.65	-357	14,846	-2.40%	大賣/鉅額交易
2018/02/06	50.3	19.56	30	19.61	19.50	20.3	14,673	0.14%
2018/02/05	4.2	20.01	5	19.90	20.10	-0.8	13,880	-0.01%
2018/02/01	2	20.15	2	20.20	20.15	0	13,744	0.00%
2018/01/31	1.4	19.98	59	20.02	20.15	-57.6	13,795	-0.42%
2018/01/30	0.1	20.10	18	20.16	20.05	-17.9	13,776	-0.13%
2018/01/29	0.7	20.10	28.3	20.11	20.20	-27.5	13,903	-0.20%
2018/01/26	0	0.00	17	20.08	20.05	-17	14,056	-0.12%
2018/01/24	0	0.00	15	19.95	20.00	-15	14,001	-0.11%
2018/01/23	2	20.00	4.3	19.97	20.00	-2.3	14,034	-0.02%
2018/01/22	1.9	19.97	0	0.00	20.00	1.9	14,205	0.01%
2018/01/19	1	20.05	10	20.00	20.05	-9	14,874	-0.06%
2018/01/18	3	20.10	32	20.00	20.05	-29	15,315	-0.19%
2018/01/17	0.6	20.00	11	20.04	20.05	-10.4	15,281	-0.07%
2018/01/16	7	19.95	60	20.00	20.00	-53	15,215	-0.35%
2018/01/15	10.5	19.90	8	19.89	20.00	2.5	15,109	0.02%
2018/01/12	15	19.83	1	19.85	19.85	14	15,158	0.09%
2018/01/11	15	19.80	7	19.80	19.85	8	15,111	0.05%
2018/01/10	20	19.85	2	19.80	19.85	18	15,259	0.12%
2018/01/09	12.3	19.81	12	19.84	19.85	0.3	15,173	0.00%
2018/01/08	23	19.80	5.3	19.85	19.85	17.7	15,307	0.12%
2018/01/05	17	19.60	1	19.70	19.70	16	15,164	0.11%
2018/01/04	9	19.57	13	19.60	19.60	-4	15,330	-0.03%
2018/01/03	4.6	19.54	0	0.00	19.55	4.6	15,580	0.03%
2018/01/02	1	19.55	1	19.50	19.55	0	15,625	0.00%