第一金 (2892)-元大-台南券商分點個股進出

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
27.40
漲跌
▲0.05
漲幅
+0.18%
成交量
8,536張
產業
上市金融類股▲0.27%
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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/05/03	3	27.48	0.3	27.53	27.40	2.7	13,683	0.02%
2024/05/02	0	0.00	1	27.45	27.35	-1	13,648	-0.01%
2024/04/30	0	0.00	1	27.45	27.35	-1	13,538	-0.01%
2024/04/29	0.1	27.15	4.5	27.35	27.50	-4.4	13,486	-0.03%
2024/04/26	2	26.93	0.1	26.95	26.95	1.9	13,225	0.01%
2024/04/25	18	26.95	0	26.95	26.90	18	13,260	0.14%
2024/04/24	0.1	27.20	0	27.15	27.20	0.1	13,199	0.00%
2024/04/23	0.1	27.10	0	0.00	27.15	0.1	13,552	0.00%
2024/04/22	0	0.00	5.2	27.10	27.10	-5.2	13,709	-0.04%
2024/04/19	73.3	26.57	0	0.00	26.65	73.3	13,683	0.54%
2024/04/18	1.1	26.91	3	27.00	26.90	-1.9	13,366	-0.01%
2024/04/17	0	26.85	16	26.90	26.90	-16	13,304	-0.12%
2024/04/16	8.7	26.88	3	26.75	26.75	5.7	13,255	0.04%
2024/04/15	1.3	27.19	1	27.15	27.20	0.3	12,912	0.00%
2024/04/12	15	27.29	5	27.35	27.35	10	12,922	0.08%
2024/04/11	1.3	27.42	15	27.40	27.45	-13.7	12,870	-0.11%
2024/04/10	1.6	27.51	4	27.60	27.50	-2.4	12,862	-0.02%
2024/04/09	1.4	27.46	4	27.50	27.55	-2.6	12,897	-0.02%
2024/04/08	15.2	27.29	6.4	27.45	27.45	8.9	12,933	0.07%
2024/04/03	13.1	27.35	0	0.00	27.15	13.1	12,931	0.10%
2024/04/02	17	27.65	0.7	27.60	27.75	16.3	12,738	0.13%
2024/04/01	1.1	27.75	0	27.75	27.75	1.1	12,763	0.01%
2024/03/29	2	27.75	0	0.00	27.70	2	12,727	0.02%
2024/03/28	15.1	27.60	0	0.00	27.60	15.1	12,575	0.12%
2024/03/27	10	27.75	2	27.80	27.70	8	12,472	0.06%
2024/03/26	21.9	27.70	6.5	27.74	27.80	15.4	12,502	0.12%
2024/03/25	10.1	27.65	3	27.65	27.70	7.1	12,610	0.06%
2024/03/22	1	27.50	0	0.00	27.60	1	12,632	0.01%
2024/03/21	0.2	27.45	1	27.45	27.55	-0.8	12,499	-0.01%
2024/03/20	8	27.29	2	27.30	27.20	6	12,578	0.05%
2024/03/19	5.5	27.36	0	0.00	27.35	5.5	12,480	0.04%
2024/03/18	10.7	27.50	0	0.00	27.45	10.7	12,439	0.09%
2024/03/15	0.1	27.50	0.3	27.50	27.60	-0.3	12,363	0.00%
2024/03/14	8	27.56	11	27.57	27.65	-3	11,837	-0.03%
2024/03/13	2.1	27.19	3.5	27.14	27.25	-1.4	11,503	-0.01%
2024/03/12	1	27.05	0.1	27.05	27.05	0.9	11,330	0.01%
2024/03/11	0.3	27.10	1.3	27.10	27.05	-1	11,319	-0.01%
2024/03/08	1	27.10	1.2	27.14	27.10	-0.2	11,310	0.00%
2024/03/07	7.4	26.92	16	26.95	27.00	-8.6	11,333	-0.08%
2024/03/06	5	26.95	8.4	27.06	27.10	-3.4	11,411	-0.03%
2024/03/05	4.2	26.95	0	0.00	26.90	4.2	11,789	0.04%
2024/03/04	6.3	26.95	2	27.00	26.95	4.3	11,792	0.04%
2024/03/01	0.1	27.10	0	0.00	27.05	0.1	11,812	0.00%
2024/02/29	0.2	27.02	7	27.20	27.10	-6.8	11,947	-0.06%
2024/02/27	3	26.95	2.4	27.04	26.90	0.6	11,741	0.01%
2024/02/26	2.9	26.98	0.4	27.10	26.90	2.5	11,702	0.02%
2024/02/23	0	0.00	10.3	27.22	27.15	-10.3	11,600	-0.09%
2024/02/22	2.2	27.21	3.3	27.22	27.25	-1.2	11,877	-0.01%
2024/02/20	0	27.25	10	27.32	27.40	-10	11,915	-0.08%
2024/02/19	0.3	27.04	12	27.25	27.20	-11.7	12,068	-0.10%
2024/02/16	0.3	26.85	0	0.00	26.85	0.3	12,124	0.00%
2024/02/15	6.3	26.91	5	27.05	26.75	1.3	12,089	0.01%
2024/02/05	4.3	26.85	0.6	26.96	26.80	3.8	11,901	0.03%
2024/02/02	4.2	26.90	1	26.95	27.00	3.2	11,830	0.03%
2024/02/01	10.1	26.70	20	26.75	26.90	-9.9	11,822	-0.08%
2024/01/30	2.5	26.59	0	0.00	26.50	2.5	11,655	0.02%
2024/01/29	0.4	26.84	0	0.00	26.80	0.4	11,718	0.00%
2024/01/26	0.1	26.85	0.1	26.85	26.85	0	11,764	0.00%
2024/01/25	2.2	26.66	0	0.00	26.65	2.2	11,726	0.02%
2024/01/24	2.2	26.55	0	0.00	26.60	2.2	11,714	0.02%
2024/01/23	11.1	26.54	10	26.55	26.50	1.1	11,731	0.01%
2024/01/22	150.3	26.50	2.2	26.52	26.40	148.1	11,756	1.26%	大買/鉅額交易
2024/01/19	5.1	26.40	0.5	26.50	26.45	4.6	11,730	0.04%
2024/01/18	1.1	26.26	0	0.00	26.20	1.1	11,764	0.01%
2024/01/17	40.5	26.24	0	0.00	26.10	40.5	11,754	0.34%
2024/01/16	23.7	26.59	0	0.00	26.50	23.7	11,459	0.21%
2024/01/15	11	26.86	10	26.95	26.80	1	11,258	0.01%
2024/01/12	1	26.90	0	0.00	26.90	1	11,395	0.01%
2024/01/11	0.2	27.08	0.8	27.13	27.05	-0.7	11,438	-0.01%
2024/01/10	7.2	27.00	9	26.95	26.90	-1.8	11,439	-0.02%
2024/01/09	0.3	27.19	1	27.20	27.05	-0.7	11,468	-0.01%
2024/01/08	0.2	27.26	10.6	27.24	27.25	-10.4	11,481	-0.09%
2024/01/05	0	27.15	1	27.20	27.00	-1	11,476	-0.01%
2024/01/04	0.1	27.05	0	27.15	27.00	0	11,549	0.00%
2024/01/03	4.1	27.05	0	0.00	27.00	4.1	11,752	0.03%
2024/01/02	2.1	27.40	5	27.40	27.25	-2.9	11,700	-0.02%
2023/12/29	6	27.31	1	27.40	27.40	5	11,710	0.04%
2023/12/28	0	0.00	3	27.13	27.45	-3	11,986	-0.03%
2023/12/26	12.1	26.96	22	26.97	27.00	-9.9	11,949	-0.08%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	0	26.95	0	0.00	26.75	0	12,098	0.00%
2023/12/21	14.2	26.72	0	0.00	26.80	14.2	12,206	0.12%
2023/12/20	62.4	26.97	8	26.95	26.90	54.4	12,190	0.45%
2023/12/19	6.1	27.23	1.9	27.33	27.20	4.1	12,031	0.03%
2023/12/18	0.5	27.42	12	27.35	27.50	-11.5	12,109	-0.09%
2023/12/15	2.2	27.48	0	0.00	27.35	2.2	12,182	0.02%
2023/12/14	38.1	27.39	0	0.00	27.60	38.1	11,961	0.32%
2023/12/13	25	27.33	2.4	27.41	27.40	22.6	11,858	0.19%
2023/12/12	13	27.49	6.2	27.62	27.50	6.8	12,137	0.06%
2023/12/11	2.2	27.50	0	0.00	27.55	2.2	12,210	0.02%
2023/12/08	3	27.53	4	27.45	27.60	-1	12,224	-0.01%
2023/12/07	0	27.51	0.2	27.50	27.45	-0.2	12,328	0.00%
2023/12/06	0.1	27.50	13	27.65	27.60	-12.9	12,344	-0.10%
2023/12/05	0	27.35	6.6	27.27	27.35	-6.6	12,239	-0.05%
2023/12/04	22.1	27.30	0	27.45	27.35	22.1	12,220	0.18%
2023/12/01	8	27.39	1	27.40	27.35	7	12,174	0.06%
2023/11/30	0.3	27.68	11	27.75	27.70	-10.7	12,014	-0.09%
2023/11/29	0.1	27.75	1	27.70	27.50	-0.9	11,585	-0.01%
2023/11/28	0.3	27.60	106	27.62	27.60	-105.7	11,458	-0.92%	大賣/鉅額交易
2023/11/27	11.9	27.63	28.7	27.82	27.45	-16.7	11,698	-0.14%
2023/11/22	2	27.70	25.2	27.71	27.70	-23.2	11,480	-0.20%
2023/11/21	4.4	27.80	13	27.73	27.85	-8.6	11,594	-0.07%
2023/11/20	2.1	27.35	0	0.00	27.45	2.1	11,446	0.02%
2023/11/17	3.3	27.51	31.3	27.60	27.55	-28	11,503	-0.24%
2023/11/16	1.3	27.29	14.3	27.34	27.50	-13	11,395	-0.11%
2023/11/15	6	27.10	5.8	27.11	27.15	0.2	11,271	0.00%
2023/11/14	2.1	26.90	4.4	26.92	26.95	-2.3	11,277	-0.02%
2023/11/13	1.2	26.77	4.2	26.85	26.90	-3	11,486	-0.03%
2023/11/10	0.1	26.85	7	26.81	26.85	-6.9	11,695	-0.06%
2023/11/09	0	0.00	3	26.88	26.80	-3	11,906	-0.03%
2023/11/08	3.1	26.85	0	0.00	26.85	3.1	12,160	0.03%
2023/11/07	0.1	26.85	1	26.85	26.85	-0.9	12,848	-0.01%
2023/11/06	0	0.00	16.3	26.81	26.90	-16.3	13,334	-0.12%
2023/11/03	0.1	26.45	4	26.69	26.70	-3.9	13,520	-0.03%
2023/11/02	0	0.00	0.1	26.45	26.35	-0.1	13,641	0.00%
2023/11/01	2.5	26.01	3	26.10	26.15	-0.5	13,861	0.00%
2023/10/31	5	25.92	0	0.00	25.90	5	14,169	0.04%
2023/10/30	2.2	25.96	0	0.00	25.90	2.2	14,466	0.02%
2023/10/27	1.3	26.09	0	0.00	26.00	1.3	14,522	0.01%
2023/10/26	8.6	25.83	0	0.00	25.85	8.6	14,678	0.06%
2023/10/25	13.3	26.03	4.2	26.00	25.95	9.1	14,611	0.06%
2023/10/24	51.1	26.00	1	26.00	26.00	50.1	14,735	0.34%
2023/10/23	3.4	26.09	1	26.05	26.00	2.4	14,869	0.02%
2023/10/20	35.1	26.09	0	0.00	26.20	35.1	14,880	0.24%
2023/10/19	21.8	26.55	3.3	26.59	26.40	18.5	14,692	0.13%
2023/10/18	4.5	26.61	3.3	26.63	26.70	1.1	14,710	0.01%
2023/10/16	0.1	26.75	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	301.1	26.70	0	0.00	26.70	301.1	14,838	2.03%	大買/鉅額交易
2023/10/12	0	0.00	2	26.80	27.00	-2	14,904	-0.01%
2023/10/11	1.1	26.55	6.6	26.63	26.85	-5.5	14,925	-0.04%
2023/10/06	0.2	26.50	4.2	26.50	26.55	-3.9	14,759	-0.03%
2023/10/05	21	26.27	2.1	26.35	26.20	18.9	14,787	0.13%
2023/10/04	32.8	26.06	0.1	26.20	26.00	32.6	14,770	0.22%
2023/10/03	101.2	26.45	3	26.45	26.40	98.3	14,554	0.68%	大買/
2023/10/02	0.1	26.60	1	26.50	26.55	-0.9	14,675	-0.01%
2023/09/28	2	26.55	0	0.00	26.55	2	14,899	0.01%
2023/09/27	5.3	26.50	9.3	26.55	26.50	-4	14,900	-0.03%
2023/09/26	2.4	26.52	0	0.00	26.55	2.4	14,850	0.02%
2023/09/25	0.1	26.70	0	0.00	26.90	0.1	14,744	0.00%
2023/09/22	5.1	26.60	0	0.00	26.65	5.1	14,802	0.03%
2023/09/21	4.5	26.62	0.1	26.80	26.55	4.4	14,822	0.03%
2023/09/20	2.8	27.05	0	27.05	27.00	2.8	14,912	0.02%
2023/09/19	0	0.00	3	27.00	27.10	-3	14,854	-0.02%
2023/09/18	0.1	27.00	0	0.00	27.00	0.1	14,960	0.00%
2023/09/15	6.8	26.91	0.4	26.95	26.90	6.4	15,054	0.04%
2023/09/14	0.9	27.10	5	26.85	27.10	-4.1	14,807	-0.03%
2023/09/13	2.6	26.66	1	26.65	26.75	1.6	14,706	0.01%
2023/09/12	0.2	26.68	0	0.00	26.75	0.2	14,916	0.00%
2023/09/11	1	26.50	0	0.00	26.60	1	14,954	0.01%
2023/09/08	1.7	26.52	0	0.00	26.55	1.7	14,958	0.01%
2023/09/07	0.3	26.55	0.2	26.45	26.45	0.1	15,063	0.00%
2023/09/06	3.6	26.45	0	0.00	26.40	3.6	15,125	0.02%
2023/09/05	0.4	26.69	0	0.00	26.60	0.4	15,065	0.00%
2023/09/04	0.2	26.70	0	0.00	26.60	0.2	15,105	0.00%
2023/09/01	0.1	26.55	0	0.00	26.45	0.1	15,193	0.00%
2023/08/31	7	26.45	0	0.00	26.30	7	15,220	0.05%
2023/08/30	1.1	26.70	2.5	26.62	26.70	-1.4	14,856	-0.01%
2023/08/29	0.6	26.60	0	0.00	26.70	0.6	14,995	0.00%
2023/08/28	0.2	26.60	0	0.00	26.55	0.2	15,349	0.00%
2023/08/25	6.2	26.46	0	0.00	26.25	6.2	16,008	0.04%
2023/08/24	1.5	26.43	0	0.00	26.45	1.5	16,016	0.01%
2023/08/23	4.4	26.31	2	26.30	26.30	2.4	15,980	0.01%
2023/08/22	15.5	26.23	0	0.00	26.25	15.5	15,982	0.10%
2023/08/21	10.3	26.28	1	26.25	26.25	9.3	16,085	0.06%
2023/08/18	30.1	26.31	0	0.00	26.20	30.1	16,093	0.19%
2023/08/17	17.1	25.94	0	0.00	26.10	17.1	16,002	0.11%
2023/08/16	33.2	26.12	7	26.13	26.10	26.2	15,857	0.17%
2023/08/15	21.5	26.67	0	0.00	26.50	21.5	15,730	0.14%
2023/08/14	45.3	26.84	100	26.75	26.85	-54.7	15,664	-0.35%
2023/08/11	146.8	27.55	0	0.00	27.20	146.8	15,622	0.94%	大買/鉅額交易
2023/08/10	9.2	29.21	65	29.18	29.25	-55.8	14,981	-0.37%
2023/08/09	2.3	29.01	30	29.12	29.15	-27.7	14,518	-0.19%
2023/08/08	19.2	28.86	19.3	28.89	28.85	-0.1	14,259	0.00%
2023/08/07	3.2	28.84	14.2	29.03	28.95	-11	14,089	-0.08%
2023/08/04	12.3	28.93	30	28.85	28.75	-17.8	13,884	-0.13%
2023/08/02	14.3	28.90	0	29.00	28.90	14.3	13,674	0.10%
2023/08/01	8.6	29.10	59	29.13	29.25	-50.4	13,459	-0.37%
2023/07/31	71	29.00	53.3	29.15	29.05	17.7	13,406	0.13%
2023/07/28	1.3	28.79	10.2	28.85	28.80	-8.9	13,397	-0.07%
2023/07/27	10.1	28.75	0	0.00	28.70	10.1	13,514	0.07%
2023/07/26	8	28.58	61	28.57	28.70	-53	13,506	-0.39%
2023/07/25	0.2	28.20	3.7	28.31	28.35	-3.5	13,371	-0.03%
2023/07/24	2.3	28.09	2	28.15	28.05	0.3	13,347	0.00%
2023/07/21	1.1	28.11	0.1	28.25	28.20	0.9	13,466	0.01%
2023/07/20	1	28.25	0	0.00	28.30	1	13,569	0.01%
2023/07/19	0	28.15	1	28.35	28.15	-1	13,525	-0.01%
2023/07/18	1	28.35	30	28.38	28.30	-29	13,445	-0.22%
2023/07/17	26.3	28.13	7.2	28.22	28.25	19.1	13,284	0.14%
2023/07/14	2.1	28.10	1.2	28.13	28.15	0.9	13,188	0.01%
2023/07/13	0.5	27.95	2	27.95	27.90	-1.5	13,078	-0.01%
2023/07/12	0	0.00	1	27.75	27.90	-1	13,048	-0.01%
2023/07/11	3	27.75	100.3	27.68	27.80	-97.3	13,029	-0.75%
2023/07/10	10	27.35	0.1	27.45	27.30	9.9	12,990	0.08%
2023/07/07	28.7	27.17	0.8	27.30	27.20	27.9	12,914	0.22%
2023/07/06	132.2	27.56	1	27.56	27.40	131.2	12,789	1.03%	大買/鉅額交易
2023/07/05	4.1	27.79	0	0.00	27.80	4.1	12,500	0.03%
2023/07/04	3	27.70	0	0.00	27.80	3	12,439	0.02%
2023/07/03	2.1	27.70	5	27.75	27.70	-3	12,482	-0.02%
2023/06/30	2.7	27.68	6	27.75	27.65	-3.3	12,546	-0.03%
2023/06/29	1	27.70	10	27.70	27.70	-9	12,489	-0.07%
2023/06/28	17	27.57	0	0.00	27.65	17	12,480	0.14%
2023/06/27	3	27.70	1	27.80	27.70	2	12,251	0.02%
2023/06/21	0	27.85	0.4	27.90	27.90	-0.3	12,181	0.00%
2023/06/20	0.1	27.85	2	27.75	27.80	-1.9	12,192	-0.02%
2023/06/19	0.5	27.65	4	27.55	27.80	-3.5	12,148	-0.03%
2023/06/16	2.1	27.85	10.2	27.80	27.60	-8.1	12,157	-0.07%
2023/06/15	1.5	27.82	13	27.81	27.70	-11.5	12,060	-0.10%
2023/06/14	0	0.00	2	27.90	27.85	-2	12,098	-0.02%
2023/06/13	2	28.00	0	0.00	27.90	2	12,293	0.02%
2023/06/12	1	28.00	17	28.03	27.90	-16	12,397	-0.13%
2023/06/09	1.1	28.00	1.1	28.00	27.95	0	12,589	0.00%
2023/06/08	0	0.00	4.6	27.91	27.95	-4.6	12,812	-0.04%
2023/06/07	2	27.80	2	27.85	27.90	0	12,920	0.00%
2023/06/06	3	27.75	8	27.76	27.75	-5	12,970	-0.04%
2023/06/05	2.7	27.85	10	27.90	27.75	-7.3	12,977	-0.06%
2023/06/02	16.4	27.65	0	0.00	27.60	16.4	12,869	0.13%
2023/06/01	37.2	27.65	3.1	27.59	27.65	34.1	12,829	0.27%
2023/05/31	1.3	27.93	1	28.10	28.10	0.3	12,634	0.00%
2023/05/30	0	0.00	5	28.10	28.10	-5	12,213	-0.04%
2023/05/29	0.4	27.94	12	27.93	28.00	-11.6	12,487	-0.09%
2023/05/26	35.6	27.61	11	27.75	27.75	24.6	13,131	0.19%
2023/05/25	7.4	27.75	33	27.78	27.75	-25.6	13,228	-0.19%
2023/05/24	4.2	27.84	0	0.00	28.00	4.2	13,321	0.03%
2023/05/23	20.1	28.04	16.3	28.09	28.15	3.8	13,239	0.03%
2023/05/22	10	28.00	35	28.05	28.00	-25	13,275	-0.19%
2023/05/19	2	28.00	21	28.07	28.10	-19	13,337	-0.14%
2023/05/18	0.1	27.90	51.1	28.01	28.05	-51	13,359	-0.38%
2023/05/17	0	0.00	14	27.66	27.90	-14	13,333	-0.11%
2023/05/16	0	0.00	20	27.55	27.55	-20	13,251	-0.15%
2023/05/15	1	27.25	0	0.00	27.40	1	13,290	0.01%
2023/05/12	13.2	27.31	5	27.45	27.25	8.2	13,371	0.06%
2023/05/11	21	27.50	5	27.46	27.50	16	13,383	0.12%
2023/05/10	2.1	27.50	0	0.00	27.50	2.1	13,390	0.02%
2023/05/09	1	27.55	33	27.51	27.55	-32	13,446	-0.24%
2023/05/08	3	27.35	57.2	27.37	27.40	-54.2	13,541	-0.40%
2023/05/05	0.1	27.00	17	27.10	27.10	-16.9	13,588	-0.12%
2023/05/04	9	26.94	4	27.05	27.05	5	13,797	0.04%
2023/05/03	14.1	26.93	1	27.10	26.95	13.1	13,896	0.09%
2023/05/02	11.4	27.19	19	27.20	27.20	-7.6	14,475	-0.05%
2023/04/28	0.1	27.00	0	0.00	27.10	0.1	15,051	0.00%
2023/04/27	1	27.00	0	0.00	27.00	1	15,111	0.01%
2023/04/26	0	0.00	26.1	27.03	27.05	-26.1	15,197	-0.17%
2023/04/25	0.1	26.95	12	26.99	26.90	-11.9	15,143	-0.08%
2023/04/24	2.5	26.88	1.8	26.91	26.95	0.7	15,189	0.00%
2023/04/21	0.1	26.80	0	26.80	26.90	0.1	15,471	0.00%
2023/04/19	2	26.90	3	26.88	26.85	-1	15,900	-0.01%
2023/04/18	10	26.85	6.5	26.89	26.90	3.5	15,936	0.02%
2023/04/17	3.2	26.84	0.2	26.80	26.75	3	16,033	0.02%
2023/04/14	0.1	26.75	4	26.71	26.85	-3.9	16,040	-0.02%
2023/04/13	0	0.00	23	26.74	26.75	-23	16,146	-0.14%
2023/04/12	42	26.67	22	26.65	26.70	20	16,240	0.12%
2023/04/11	0	0.00	2	26.65	26.65	-2	16,365	-0.01%
2023/04/07	0.1	26.60	0	0.00	26.50	0.1	16,357	0.00%
2023/04/06	3.3	26.50	4	26.55	26.60	-0.7	16,385	0.00%
2023/03/31	0.1	26.45	12	26.45	26.45	-11.9	16,314	-0.07%
2023/03/30	0	0.00	36	26.35	26.40	-36	16,244	-0.22%
2023/03/28	0	26.35	0	26.35	26.25	0	16,262	0.00%
2023/03/27	0	0.00	3	26.40	26.35	-3	16,325	-0.02%
2023/03/24	52.1	26.25	1	26.30	26.35	51.1	16,501	0.31%
2023/03/23	1	26.15	0	0.00	26.40	1	16,490	0.01%
2023/03/22	0	0.00	4	26.09	26.20	-4	16,504	-0.02%
2023/03/21	0	25.85	16	25.98	25.85	-16	16,642	-0.10%
2023/03/20	65.2	25.56	1	25.55	25.65	64.2	16,642	0.39%
2023/03/17	5.4	25.81	0	0.00	25.80	5.4	16,569	0.03%
2023/03/16	3.3	25.80	2	25.68	25.80	1.3	16,434	0.01%
2023/03/15	3	26.03	7	26.00	25.90	-4	16,402	-0.02%
2023/03/14	31.1	26.01	4.5	26.01	26.00	26.6	16,502	0.16%
2023/03/13	30.1	26.16	19.1	26.27	26.25	11	16,301	0.07%
2023/03/10	0.1	26.47	1	26.45	26.35	-0.9	16,140	-0.01%
2023/03/09	2	26.60	2	26.68	26.65	0	16,124	0.00%
2023/03/08	1.1	26.65	21	26.73	26.75	-19.9	16,685	-0.12%
2023/03/07	1	26.60	0	0.00	26.70	1	16,765	0.01%
2023/03/06	2.4	26.58	0.4	26.45	26.45	2	16,949	0.01%
2023/03/03	14.1	26.30	0	0.00	26.35	14.1	16,939	0.08%
2023/03/02	30.1	26.37	5.1	26.35	26.30	24.9	16,937	0.15%
2023/03/01	22.6	26.53	2	26.55	26.60	20.6	16,798	0.12%
2023/02/24	2.2	26.93	1	26.95	26.80	1.2	16,412	0.01%
2023/02/23	0.8	26.90	28	27.03	27.05	-27.2	15,735	-0.17%
2023/02/22	2	26.53	58.2	26.89	26.95	-56.2	15,670	-0.36%
2023/02/21	1	26.70	1.3	26.76	26.70	-0.3	15,499	0.00%
2023/02/20	0	0.00	11	26.75	26.75	-11	15,648	-0.07%
2023/02/17	10	26.45	1.1	26.50	26.50	8.9	15,627	0.06%
2023/02/16	5	26.50	0	0.00	26.55	5	15,691	0.03%
2023/02/15	1.1	26.55	0	0.00	26.45	1.1	15,819	0.01%
2023/02/14	0	0.00	0.4	26.70	26.70	-0.4	15,762	0.00%
2023/02/13	2.1	26.50	2	26.40	26.60	0.1	15,693	0.00%
2023/02/10	4	26.13	15	26.32	26.35	-11	15,634	-0.07%
2023/02/09	0.8	26.25	0.2	26.25	26.15	0.6	15,601	0.00%
2023/02/08	12.1	26.13	1	26.15	26.10	11.1	15,647	0.07%
2023/02/07	20	26.05	1.2	26.16	26.10	18.8	15,721	0.12%
2023/02/06	14.1	26.05	8	26.18	26.05	6.1	15,680	0.04%
2023/02/03	13	26.06	1.1	26.11	26.20	11.9	15,560	0.08%
2023/02/02	7.1	26.10	2	26.25	26.15	5.1	15,462	0.03%
2023/02/01	6.2	26.15	0	0.00	26.30	6.2	15,246	0.04%
2023/01/31	24.6	26.28	0	26.75	26.10	24.6	15,176	0.16%
2023/01/30	21.3	26.75	37	27.08	26.90	-15.7	14,530	-0.11%
2023/01/17	5	26.70	7	26.65	26.75	-2	14,000	-0.01%
2023/01/16	0	26.70	0.5	26.75	26.70	-0.5	14,044	0.00%
2023/01/13	6	26.52	0	0.00	26.45	6	14,017	0.04%
2023/01/12	7.2	26.41	1	26.40	26.45	6.2	14,308	0.04%
2023/01/11	13.2	26.75	0.3	26.70	26.80	12.9	14,215	0.09%
2023/01/10	3.1	27.09	9	27.04	27.10	-5.9	14,050	-0.04%
2023/01/09	4	26.92	36.1	26.95	27.00	-32.1	14,075	-0.23%
2023/01/06	1.8	26.50	3	26.47	26.50	-1.2	13,996	-0.01%
2023/01/05	0	0.00	10.2	26.50	26.50	-10.2	14,269	-0.07%
2023/01/03	6	26.18	0	26.40	26.30	6	14,570	0.04%
2022/12/30	1	26.50	11	26.60	26.50	-10	14,499	-0.07%
2022/12/29	0	26.00	1	25.95	26.10	-1	14,570	-0.01%
2022/12/28	0	0.00	5.8	26.27	26.25	-5.8	14,600	-0.04%
2022/12/27	0	0.00	1.2	26.45	26.50	-1.2	14,844	-0.01%
2022/12/26	0.1	26.35	0	0.00	26.40	0.1	15,067	0.00%
2022/12/23	1	26.30	0	0.00	26.30	1	15,320	0.01%
2022/12/22	0.2	26.35	0	0.00	26.40	0.2	15,528	0.00%
2022/12/21	15	26.30	0.2	26.30	26.30	14.8	15,797	0.09%
2022/12/20	0.2	26.25	0	0.00	26.30	0.2	15,983	0.00%
2022/12/19	4.1	26.13	0	0.00	26.30	4.1	16,092	0.03%
2022/12/16	1.1	26.20	0	0.00	26.20	1.1	16,053	0.01%
2022/12/15	1	26.20	2	26.40	26.40	-1	16,007	-0.01%
2022/12/13	20	26.21	0	26.10	26.00	20	16,162	0.12%
2022/12/12	1	26.25	2	26.35	26.40	-1	16,068	-0.01%
2022/12/09	1.1	26.20	0	0.00	26.20	1.1	16,567	0.01%
2022/12/08	0	0.00	4.2	26.16	26.30	-4.2	16,548	-0.03%
2022/12/07	0	0.00	2	26.30	26.15	-2	16,571	-0.01%
2022/12/06	0.2	26.00	9	26.02	25.90	-8.8	16,461	-0.05%
2022/12/05	0	0.00	3	25.95	25.90	-3	16,290	-0.02%
2022/12/02	36.3	25.87	1	25.85	25.85	35.3	16,262	0.22%
2022/12/01	7.2	26.11	0.1	26.20	26.20	7.1	16,286	0.04%
2022/11/30	10.1	26.05	0.1	26.40	26.20	10	16,261	0.06%
2022/11/29	3	26.05	5	26.05	26.20	-2	15,636	-0.01%
2022/11/28	20.5	25.50	0	0.00	25.85	20.5	15,494	0.13%
2022/11/25	0.1	25.80	10	25.90	25.90	-9.9	15,448	-0.06%
2022/11/22	1.4	25.24	1	25.25	25.30	0.4	15,217	0.00%
2022/11/21	0.1	25.25	1	25.15	25.35	-0.9	15,132	-0.01%
2022/11/18	1.3	25.20	6	25.20	25.30	-4.7	15,085	-0.03%
2022/11/17	10.3	25.40	0	0.00	25.55	10.3	14,982	0.07%
2022/11/16	10.1	25.60	3	25.55	25.70	7.1	15,010	0.05%
2022/11/15	0	25.75	0	0.00	25.90	0	14,833	0.00%
2022/11/14	0	25.85	0.3	25.95	25.80	-0.3	14,741	0.00%
2022/11/11	0.1	25.50	54	25.76	25.90	-53.9	14,501	-0.37%
2022/11/10	41.2	25.12	0	0.00	25.15	41.2	14,332	0.29%
2022/11/09	2	25.30	0.5	25.28	25.30	1.5	14,352	0.01%
2022/11/07	12	24.91	1.5	24.92	24.95	10.5	14,254	0.07%
2022/11/04	1.1	24.33	3	24.57	24.95	-1.9	14,308	-0.01%
2022/11/03	18	24.43	0	0.00	24.55	18	14,262	0.13%
2022/11/02	12.3	24.71	0	0.00	24.75	12.3	14,218	0.09%
2022/11/01	0	24.75	6.5	24.80	24.90	-6.5	14,409	-0.05%
2022/10/31	3.1	24.75	15	24.78	24.75	-12	14,436	-0.08%
2022/10/28	1.1	24.56	0.1	24.55	24.55	1	14,652	0.01%
2022/10/27	20	24.65	43	24.87	24.60	-23	14,850	-0.15%
2022/10/26	17	24.89	26	24.95	24.85	-9	14,932	-0.06%
2022/10/25	0	24.40	3	24.55	24.75	-3	14,979	-0.02%
2022/10/24	0.2	24.40	2	24.45	24.50	-1.8	15,161	-0.01%
2022/10/21	6	24.11	2	24.10	24.15	4	15,163	0.03%
2022/10/20	1.6	23.43	3	23.60	23.75	-1.4	15,189	-0.01%
2022/10/19	11.1	23.87	5	24.00	23.75	6.1	14,930	0.04%
2022/10/18	4.1	24.09	2	24.08	24.05	2.1	14,910	0.01%
2022/10/17	12.7	23.97	2	24.03	24.00	10.7	14,972	0.07%
2022/10/14	8.1	24.47	2	24.45	24.45	6.1	14,912	0.04%
2022/10/13	24.8	24.79	25.1	24.75	24.55	-0.4	14,869	0.00%
2022/10/12	2	25.15	15	25.10	25.15	-13	14,573	-0.09%
2022/10/11	19.3	24.99	2	25.10	25.00	17.3	14,633	0.12%
2022/10/07	1.2	25.51	5	25.50	25.50	-3.8	14,359	-0.03%
2022/10/06	0.4	25.70	1.1	25.61	25.80	-0.7	14,317	0.00%
2022/10/05	5	25.59	21.6	25.57	25.45	-16.6	14,397	-0.12%
2022/10/04	5.1	25.34	2.5	25.63	25.55	2.6	14,411	0.02%
2022/10/03	11.4	25.70	5.5	25.66	25.65	5.9	14,232	0.04%
2022/09/30	12.2	26.08	12	26.15	26.00	0.2	14,164	0.00%
2022/09/29	64.1	26.30	100	26.40	26.35	-35.9	14,154	-0.25%
2022/09/28	0.1	26.34	5	26.35	26.35	-4.9	14,075	-0.03%
2022/09/27	21	26.33	51	26.34	26.60	-30	13,907	-0.22%
2022/09/26	12.8	26.35	5	26.34	26.25	7.8	13,928	0.06%
2022/09/23	0.1	26.65	95	26.62	26.65	-94.9	14,030	-0.68%
2022/09/22	172	26.57	7	26.44	26.50	165	14,280	1.16%	大買/鉅額交易
2022/09/21	0	0.00	173.1	26.80	26.75	-173.1	14,397	-1.20%	大賣/鉅額交易
2022/09/20	10.1	26.60	0.6	26.60	26.50	9.5	14,439	0.07%
2022/09/19	10	26.60	0	0.00	26.60	10	14,574	0.07%
2022/09/16	2.1	26.64	81.8	26.93	26.90	-79.7	14,830	-0.54%
2022/09/15	2.5	26.39	3.2	26.52	26.45	-0.7	14,670	0.00%
2022/09/14	9.6	26.50	9.3	26.42	26.40	0.2	14,859	0.00%
2022/09/13	0.2	26.80	1	26.75	26.75	-0.8	15,390	-0.01%
2022/09/12	2	26.75	7	26.71	26.80	-5	15,786	-0.03%
2022/09/08	0.1	26.37	2	26.45	26.45	-1.9	16,168	-0.01%
2022/09/07	1.3	26.31	4.7	26.25	26.20	-3.4	16,563	-0.02%
2022/09/06	1	26.75	24	26.68	26.60	-23	16,710	-0.14%
2022/09/05	1	26.40	0	0.00	26.45	1	16,861	0.01%
2022/09/02	3.1	26.23	0	0.00	26.15	3.1	17,023	0.02%
2022/09/01	32	26.17	0	0.00	26.30	32	17,117	0.19%
2022/08/31	5.2	26.36	0	26.65	26.55	5.1	17,015	0.03%
2022/08/30	27.7	26.24	1	26.30	26.35	26.7	17,038	0.16%
2022/08/29	11.2	26.35	0	0.00	26.35	11.2	17,074	0.07%
2022/08/26	3.2	26.62	3.6	26.63	26.65	-0.5	17,112	0.00%
2022/08/23	33.1	26.18	0	0.00	26.15	33.1	18,826	0.18%
2022/08/22	1.1	26.55	0	0.00	26.60	1.1	19,109	0.01%
2022/08/19	21	26.79	51	26.75	26.80	-30	19,335	-0.16%
2022/08/18	1.5	26.72	2	26.75	26.80	-0.5	19,534	0.00%
2022/08/17	0	0.00	1	26.75	26.80	-1	19,732	-0.01%
2022/08/16	1.1	26.55	5	26.54	26.55	-3.9	19,947	-0.02%
2022/08/15	2.1	26.63	0	0.00	26.60	2.1	20,364	0.01%
2022/08/12	22.1	26.65	3	26.62	26.65	19.1	20,639	0.09%
2022/08/11	2	26.70	108.1	26.70	26.80	-106	20,912	-0.51%	大賣/鉅額交易
2022/08/10	0	26.20	4	26.15	26.30	-4	21,162	-0.02%
2022/08/09	0.1	25.65	5.1	25.56	25.90	-5	21,187	-0.02%
2022/08/08	25.1	25.39	2	25.55	25.45	23.1	21,340	0.11%
2022/08/05	2	25.65	3	25.60	25.65	-1	21,289	0.00%
2022/08/04	58.4	25.47	3	25.40	25.55	55.4	21,507	0.26%
2022/08/03	8.3	26.85	47	26.89	26.95	-38.7	21,404	-0.18%
2022/08/02	41.2	26.80	0	0.00	26.95	41.2	21,427	0.19%
2022/08/01	7	27.03	2	27.00	27.00	5	21,415	0.02%
2022/07/29	5	26.90	4	26.85	27.00	1	21,474	0.00%
2022/07/28	2	26.65	64	26.69	26.75	-62	21,233	-0.29%
2022/07/27	0	0.00	9	26.00	26.35	-9	21,094	-0.04%
2022/07/26	32	25.90	0	0.00	25.90	32	20,974	0.15%
2022/07/25	4	25.86	4.2	26.03	26.00	-0.2	20,901	0.00%
2022/07/22	3	25.70	2	25.70	25.75	1	21,003	0.00%
2022/07/21	1	25.10	0.1	26.00	25.50	0.9	20,972	0.00%
2022/07/20	11.1	24.99	1	25.40	25.00	10.1	21,046	0.05%
2022/07/19	1	25.10	0.1	25.20	25.05	0.9	21,077	0.00%
2022/07/15	26.2	24.84	0	0.00	24.70	26.2	21,225	0.12%
2022/07/14	21.1	25.13	19	25.13	25.20	2.1	21,294	0.01%
2022/07/13	1	24.91	3	25.07	25.30	-2	21,346	-0.01%
2022/07/12	37.5	24.63	4.2	24.56	24.50	33.4	21,402	0.16%
2022/07/11	4	25.36	1.1	25.31	25.30	2.9	21,405	0.01%
2022/07/08	2	25.75	0	0.00	25.50	2	21,700	0.01%
2022/07/07	3.1	25.39	4	25.40	25.55	-0.9	21,745	0.00%
2022/07/06	12.2	25.77	0	0.00	25.60	12.2	21,680	0.06%
2022/07/05	70.4	26.02	70	26.13	25.95	0.4	21,855	0.00%
2022/07/04	0	0.00	0.2	25.95	25.90	-0.2	21,929	0.00%
2022/07/01	52.3	25.89	3	25.72	25.80	49.3	22,193	0.22%
2022/06/30	13	26.13	4	26.10	26.20	9	22,426	0.04%
2022/06/29	0	0.00	4	26.43	26.35	-4	22,269	-0.02%
2022/06/28	0	26.40	15	26.40	26.45	-15	22,321	-0.07%
2022/06/27	0	26.60	0.1	26.55	26.45	-0.1	22,337	0.00%
2022/06/24	0.1	26.34	0	0.00	26.40	0.1	22,154	0.00%
2022/06/23	15	26.16	47.4	26.35	26.25	-32.4	21,934	-0.15%
2022/06/22	3	26.25	3.4	26.29	26.30	-0.4	21,769	0.00%
2022/06/21	1	26.45	16.2	26.42	26.40	-15.2	21,655	-0.07%
2022/06/20	7.1	25.77	3	25.93	25.80	4.1	21,249	0.02%
2022/06/17	21.1	26.04	7	25.85	25.85	14.1	20,924	0.07%
2022/06/16	1.1	26.50	5	26.45	26.40	-3.9	20,568	-0.02%
2022/06/15	14.7	26.38	0	0.00	26.40	14.7	20,682	0.07%
2022/06/14	13.1	26.41	10.1	26.45	26.50	3	20,708	0.01%
2022/06/13	13	25.89	11	26.06	26.20	2	20,681	0.01%
2022/06/10	0.2	26.38	5	26.32	26.20	-4.8	20,562	-0.02%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/08	0.1	26.50	0	0.00	26.45	0.1	20,569	0.00%
2022/06/07	1	26.35	0	0.00	26.45	1	20,624	0.00%
2022/06/06	2	26.25	0.9	26.40	26.35	1.1	20,684	0.01%
2022/06/02	2.4	26.34	3	26.20	26.40	-0.6	20,909	0.00%
2022/06/01	32	26.74	0.1	27.05	26.50	32	21,246	0.15%
2022/05/31	8.3	26.58	10	27.35	27.35	-1.7	20,960	-0.01%
2022/05/30	0.7	26.60	12	26.74	26.95	-11.3	19,744	-0.06%
2022/05/27	2.1	26.31	18.5	26.50	26.55	-16.4	19,459	-0.08%
2022/05/26	2	26.30	11	26.25	26.25	-9	19,429	-0.05%
2022/05/25	3	26.32	30	26.30	26.35	-27	19,678	-0.14%
2022/05/24	2.3	26.51	0	0.00	26.50	2.3	19,804	0.01%
2022/05/23	7.2	26.32	1	26.25	26.25	6.2	19,567	0.03%
2022/05/20	22.5	25.95	2	26.00	26.20	20.5	19,291	0.11%
2022/05/19	18	25.88	0	0.00	25.80	18	19,053	0.09%
2022/05/18	4	26.01	6	26.28	26.35	-2	18,812	-0.01%
2022/05/17	1	25.65	30.1	25.50	25.50	-29.1	18,588	-0.16%
2022/05/16	14.2	25.41	24	25.49	25.70	-9.9	18,547	-0.05%
2022/05/13	5.1	25.71	2	25.50	25.60	3.1	18,389	0.02%
2022/05/12	10.9	25.75	21	25.59	25.50	-10.1	18,420	-0.05%
2022/05/11	3.1	26.28	1	26.20	26.35	2.1	18,171	0.01%
2022/05/10	18.5	26.04	0.1	26.30	26.35	18.5	18,077	0.10%
2022/05/09	17.8	26.34	55	26.15	26.10	-37.2	18,003	-0.21%
2022/05/06	16.5	26.70	5	26.74	26.85	11.5	18,006	0.06%
2022/05/05	114.5	27.24	10	27.05	27.10	104.5	18,118	0.58%	大買/鉅額交易
2022/05/04	6.1	27.47	1	27.55	27.40	5.1	18,084	0.03%
2022/05/03	0.2	27.62	2	27.53	27.50	-1.8	18,343	-0.01%
2022/04/29	5.5	27.66	22.1	27.69	27.80	-16.6	18,470	-0.09%
2022/04/28	3	27.42	10	27.55	27.60	-7	18,634	-0.04%
2022/04/27	13.1	27.68	0	0.00	27.65	13.1	18,543	0.07%
2022/04/26	28	27.99	13.1	28.19	28.00	15	18,531	0.08%
2022/04/25	12	27.56	6	27.55	27.60	6	18,432	0.03%
2022/04/22	13.6	27.55	67	27.85	27.95	-53.4	18,353	-0.29%
2022/04/21	44.2	27.70	1	27.60	27.70	43.2	18,387	0.23%
2022/04/20	41.1	27.51	3	27.77	28.10	38	18,500	0.21%
2022/04/19	3.3	27.93	1	28.05	27.75	2.3	18,465	0.01%
2022/04/18	62.7	27.69	117.2	27.68	27.80	-54.6	18,595	-0.29%	大賣/
2022/04/15	1.2	28.51	1.1	28.38	28.40	0.1	18,348	0.00%
2022/04/14	74.9	29.01	68.1	28.69	28.60	6.9	18,334	0.04%
2022/04/13	24.2	29.35	17.1	29.64	29.55	7.1	18,102	0.04%
2022/04/12	46	29.40	52	29.46	29.60	-6	17,969	-0.03%
2022/04/11	26	29.50	54.2	29.62	29.65	-28.2	17,812	-0.16%
2022/04/08	26.4	29.20	43	29.37	29.50	-16.6	17,646	-0.09%
2022/04/07	142.2	29.46	241	29.41	29.10	-98.8	17,519	-0.56%	大買/大賣/
2022/04/06	14	29.26	9	29.47	29.75	5	17,130	0.03%
2022/04/01	23.1	28.32	12	28.41	28.50	11.1	16,701	0.07%
2022/03/31	0.3	28.50	42	28.45	28.45	-41.7	16,554	-0.25%
2022/03/30	50	27.84	4	27.94	28.00	46	16,221	0.28%
2022/03/29	83	27.67	12.3	27.70	27.65	70.7	15,994	0.44%
2022/03/28	32	27.50	185.3	27.66	27.80	-153.3	15,957	-0.96%	大賣/鉅額交易
2022/03/25	11	27.60	16.1	27.66	27.75	-5.1	15,883	-0.03%
2022/03/24	6	27.53	21	27.52	27.60	-15	15,791	-0.09%
2022/03/23	3.3	27.37	8.2	27.41	27.50	-4.9	15,821	-0.03%
2022/03/22	0	0.00	0.1	27.01	27.20	-0.1	15,653	0.00%
2022/03/21	33.8	27.13	0	0.00	27.00	33.8	15,565	0.22%
2022/03/18	15.3	26.99	4	26.98	27.00	11.3	15,517	0.07%
2022/03/17	73	26.61	25	26.57	26.55	48	15,079	0.32%
2022/03/16	1	25.95	1	26.20	26.30	0	14,874	0.00%
2022/03/15	6.1	25.83	1	25.75	25.90	5.1	14,711	0.03%
2022/03/14	11	25.81	13	25.78	25.95	-2	14,695	-0.01%
2022/03/11	6.3	25.55	0	0.00	25.60	6.3	14,709	0.04%
2022/03/10	3	25.57	10	25.60	25.75	-7	14,721	-0.05%
2022/03/09	6	25.10	0	0.00	25.10	6	14,629	0.04%
2022/03/08	10.4	25.11	65	25.10	25.05	-54.6	14,503	-0.38%
2022/03/07	73.2	25.38	2	25.35	25.50	71.2	14,280	0.50%
2022/03/04	3.1	25.87	4	25.94	26.00	-0.9	14,549	-0.01%
2022/03/03	5.4	26.19	5.6	26.19	26.25	-0.3	14,587	0.00%
2022/03/02	7.1	26.04	0	26.08	26.25	7.1	14,666	0.05%
2022/03/01	8.7	25.97	2	26.00	26.10	6.7	14,606	0.05%
2022/02/25	17.1	25.56	5	25.51	25.70	12.1	14,418	0.08%
2022/02/24	67.2	25.86	12	25.88	25.85	55.2	13,978	0.39%
2022/02/23	1.1	26.20	2	26.15	26.25	-0.9	13,716	-0.01%
2022/02/22	26.1	26.06	3	26.00	26.20	23.1	13,725	0.17%
2022/02/21	10.2	26.20	46	26.29	26.35	-35.8	13,701	-0.26%
2022/02/18	26	26.40	0	0.00	26.35	26	13,812	0.19%
2022/02/17	3	26.55	8	26.59	26.60	-5	13,849	-0.04%
2022/02/16	0	0.00	6.4	26.40	26.35	-6.4	13,860	-0.05%
2022/02/15	20	26.23	2	26.30	26.20	18	13,890	0.13%
2022/02/14	70	26.12	2	26.15	26.40	68	13,880	0.49%
2022/02/11	13	26.44	0	0.00	26.55	13	13,718	0.09%
2022/02/10	113.5	26.50	88.2	26.45	26.60	25.3	13,790	0.18%	大買/
2022/02/09	75.9	26.40	14	26.41	26.55	61.9	13,764	0.45%
2022/02/08	11	25.98	27.6	26.20	26.20	-16.6	13,636	-0.12%
2022/02/07	13.1	25.50	20.1	25.41	25.75	-7.1	13,397	-0.05%
2022/01/26	4	25.10	8	25.03	25.15	-4	13,050	-0.03%
2022/01/25	41.1	24.81	23	24.91	25.10	18.1	13,017	0.14%
2022/01/24	39.8	24.91	42	25.05	25.15	-2.2	12,765	-0.02%
2022/01/21	81.9	25.13	25	25.06	25.20	56.9	12,770	0.45%
2022/01/20	3	25.28	63	25.37	25.50	-60	12,567	-0.48%
2022/01/19	8	25.24	4.1	25.30	25.35	3.9	12,445	0.03%
2022/01/18	5	25.40	1.2	25.31	25.35	3.8	12,468	0.03%
2022/01/17	95	25.32	19	25.26	25.35	76	12,371	0.61%
2022/01/14	11	25.53	20.1	25.42	25.50	-9.1	12,245	-0.07%
2022/01/13	36.5	25.69	7.1	25.67	25.80	29.4	12,173	0.24%
2022/01/12	34	25.44	8.1	25.47	25.55	25.9	11,969	0.22%
2022/01/11	49	25.21	51	25.31	25.45	-2	11,936	-0.02%
2022/01/10	11	25.00	9	25.02	25.10	2	11,772	0.02%
2022/01/07	4	24.91	5.7	24.96	25.00	-1.7	11,806	-0.01%
2022/01/06	3	24.60	0.6	24.80	24.80	2.4	11,623	0.02%
2022/01/05	3.5	24.54	1.3	24.53	24.65	2.3	11,484	0.02%
2022/01/04	0.1	24.40	1.1	24.45	24.50	-0.9	11,607	-0.01%
2022/01/03	1	24.45	1	24.55	24.40	0	11,606	0.00%
2021/12/30	12.1	24.55	3.1	24.60	24.50	9	11,545	0.08%
2021/12/29	3	24.47	9	24.49	24.55	-6	11,615	-0.05%
2021/12/28	1.1	24.25	3	24.27	24.35	-1.9	11,614	-0.02%
2021/12/27	1	24.20	32	24.20	24.25	-31	11,573	-0.27%
2021/12/23	0	0.00	52	24.20	24.15	-52	11,908	-0.44%
2021/12/22	1	24.00	12	24.10	24.10	-11	12,045	-0.09%
2021/12/21	2	24.10	19	24.14	24.10	-17	12,066	-0.14%
2021/12/20	10	23.88	0	0.00	23.95	10	12,072	0.08%
2021/12/17	7	24.04	63.1	24.15	24.15	-56.1	12,008	-0.47%
2021/12/16	1	23.85	8	23.90	23.95	-7	11,898	-0.06%
2021/12/15	2.1	23.90	7	23.91	23.90	-4.9	12,243	-0.04%
2021/12/14	5.2	23.88	4	23.89	23.90	1.2	12,569	0.01%
2021/12/13	14	24.26	1	24.20	24.10	13	12,520	0.10%
2021/12/10	4	24.11	3.6	24.05	24.10	0.4	12,483	0.00%
2021/12/09	6	23.95	52.5	24.00	24.00	-46.5	12,461	-0.37%
2021/12/08	10	23.94	30.1	23.98	24.00	-20.1	12,429	-0.16%
2021/12/07	0	0.00	10	23.76	24.00	-10	12,364	-0.08%
2021/12/06	7	23.77	3.1	23.80	23.80	3.9	12,355	0.03%
2021/12/03	4	23.74	32	23.70	23.75	-28	12,455	-0.22%
2021/12/02	5.4	23.64	0.1	23.60	23.70	5.4	12,452	0.04%
2021/12/01	9	23.54	1	23.60	23.60	8	12,410	0.06%
2021/11/30	13.1	23.25	0	0.00	23.10	13.1	12,353	0.11%
2021/11/29	2.1	23.28	3	23.30	23.30	-0.9	11,718	-0.01%
2021/11/26	39.1	23.52	0	0.00	23.50	39.1	11,677	0.33%
2021/11/25	22	23.70	4	23.80	23.80	18	11,846	0.15%
2021/11/24	7	23.84	2	23.80	23.70	5	11,964	0.04%
2021/11/23	28	23.60	3	23.57	23.60	25	12,109	0.21%
2021/11/22	0	23.75	3	23.65	23.70	-3	12,531	-0.02%
2021/11/19	3	23.80	2	23.70	23.75	1	12,989	0.01%
2021/11/18	24	23.91	4	23.96	24.00	20	13,360	0.15%
2021/11/17	3.5	23.71	39.1	23.74	23.85	-35.6	13,323	-0.27%
2021/11/16	5.5	23.53	5	23.50	23.60	0.5	13,402	0.00%
2021/11/15	7	23.46	20.7	23.53	23.50	-13.7	13,513	-0.10%
2021/11/12	0	0.00	16.1	23.26	23.40	-16.1	13,464	-0.12%
2021/11/11	1	23.10	8	23.15	23.15	-7	13,651	-0.05%
2021/11/10	4	23.06	3	23.05	23.10	1	13,777	0.01%
2021/11/09	1.3	23.05	6	22.98	23.05	-4.7	13,822	-0.03%
2021/11/08	0	0.00	1.1	23.00	23.00	-1.1	13,749	-0.01%
2021/11/05	5.5	22.90	8.1	22.92	23.00	-2.6	13,791	-0.02%
2021/11/04	1.4	22.92	2	22.90	22.95	-0.6	13,743	0.00%
2021/11/03	1	22.85	3	22.92	22.95	-2	13,836	-0.01%
2021/11/02	3	22.85	2	22.85	22.95	1	13,927	0.01%
2021/11/01	4	22.88	36	22.90	22.85	-32	13,985	-0.23%
2021/10/29	0	0.00	2	22.90	22.90	-2	13,998	-0.01%
2021/10/28	5.3	22.86	3.4	22.87	22.90	1.9	13,916	0.01%
2021/10/27	4	22.86	20	22.86	22.90	-16	13,939	-0.11%
2021/10/26	15	22.95	0	0.00	22.90	15	14,081	0.11%
2021/10/25	6	22.80	2.1	22.75	22.80	4	13,961	0.03%
2021/10/22	0.2	22.79	0	0.00	22.80	0.2	14,068	0.00%
2021/10/20	2.9	22.73	1.1	22.88	22.80	1.8	14,108	0.01%
2021/10/19	1	22.70	1	22.75	22.80	0	14,230	0.00%
2021/10/18	10.5	22.60	159	22.70	22.70	-148.5	14,205	-1.05%	大賣/鉅額交易
2021/10/15	1	22.50	28	22.51	22.60	-27	14,220	-0.19%
2021/10/14	1.1	22.45	0	0.00	22.40	1.1	14,164	0.01%
2021/10/13	1.1	22.49	0	0.00	22.45	1.1	14,276	0.01%
2021/10/12	1	22.40	18.6	22.38	22.50	-17.6	14,367	-0.12%
2021/10/08	8	22.43	0	0.00	22.40	8	14,207	0.06%
2021/10/07	6	22.49	13	22.50	22.55	-7	14,274	-0.05%
2021/10/06	0	0.00	8	22.45	22.40	-8	14,279	-0.06%
2021/10/05	9.2	22.38	14	22.43	22.35	-4.8	14,240	-0.03%
2021/10/04	12	22.34	0	22.43	22.45	12	14,218	0.08%
2021/10/01	12.5	22.35	15	22.37	22.40	-2.5	14,208	-0.02%
2021/09/30	0	0.00	5	22.51	22.55	-5	14,047	-0.04%
2021/09/29	7.3	22.40	0	0.00	22.55	7.3	13,960	0.05%
2021/09/28	0.6	22.55	0	0.00	22.55	0.6	13,853	0.00%
2021/09/27	1.8	22.57	1.8	22.60	22.60	0	13,842	0.00%
2021/09/24	3	22.53	0	0.00	22.60	3	13,838	0.02%
2021/09/23	2	22.43	42	22.55	22.50	-40	13,891	-0.29%
2021/09/22	30.5	22.24	11	22.30	22.25	19.5	13,936	0.14%
2021/09/17	5.1	22.58	0	0.00	22.50	5.1	13,614	0.04%
2021/09/16	7	22.67	5.7	22.71	22.75	1.3	13,269	0.01%
2021/09/15	1	22.60	7	22.64	22.65	-6	13,272	-0.05%
2021/09/14	6	22.64	0	0.00	22.70	6	13,385	0.04%
2021/09/13	2	22.48	10	22.55	22.60	-8	13,394	-0.06%
2021/09/10	1.1	22.45	2	22.48	22.50	-0.9	13,508	-0.01%
2021/09/09	1	22.35	0	0.00	22.35	1	13,836	0.01%
2021/09/08	20	22.40	0	0.00	22.55	20	13,836	0.14%
2021/09/07	1.5	22.55	1	22.50	22.55	0.5	13,793	0.00%
2021/09/06	5.1	22.76	41	22.70	22.65	-36	13,824	-0.26%
2021/09/03	0.1	22.80	3	22.80	22.80	-2.9	13,838	-0.02%
2021/09/02	0.2	22.60	10.1	22.63	22.60	-9.9	13,843	-0.07%
2021/09/01	5.4	22.82	8	22.84	22.85	-2.6	13,752	-0.02%
2021/08/31	2	22.60	4	22.61	22.90	-2	13,706	-0.01%
2021/08/30	20	22.65	1	22.70	22.80	19	13,469	0.14%
2021/08/27	7	22.35	3.8	22.45	22.45	3.2	13,317	0.02%
2021/08/26	25.6	21.97	1	22.00	22.10	24.6	13,130	0.19%
2021/08/25	18.1	23.06	20.9	23.09	23.05	-2.9	12,765	-0.02%
2021/08/24	32.1	23.10	50	23.05	23.10	-17.9	12,247	-0.15%
2021/08/23	13	23.00	7.1	23.05	23.05	5.9	11,894	0.05%
2021/08/20	2.2	23.00	12	23.01	23.00	-9.8	11,824	-0.08%
2021/08/19	17	23.01	3	23.07	23.00	14	12,066	0.12%
2021/08/18	0.1	23.05	10	23.13	23.15	-9.9	11,913	-0.08%
2021/08/17	36.2	22.97	21	23.05	23.15	15.2	11,877	0.13%
2021/08/16	35	22.96	29.8	22.95	23.00	5.2	11,648	0.04%
2021/08/13	2.4	23.02	19	23.03	23.10	-16.6	11,574	-0.14%
2021/08/12	2	23.05	24	23.10	23.10	-22	11,601	-0.19%
2021/08/11	6	23.08	6	23.09	23.10	0	11,655	0.00%
2021/08/10	41	22.96	14	22.96	23.00	27	11,701	0.23%
2021/08/09	2.1	23.00	4	23.00	23.05	-2	12,092	-0.02%
2021/08/06	5.4	23.05	1	23.05	23.00	4.4	12,215	0.04%
2021/08/05	0.1	22.95	55	23.02	23.10	-54.9	12,567	-0.44%
2021/08/04	6	23.00	0.2	23.00	23.00	5.9	13,387	0.04%
2021/08/03	0	0.00	8	22.98	23.00	-8	13,574	-0.06%
2021/07/30	0	0.00	5.2	22.85	22.75	-5.2	13,755	-0.04%
2021/07/29	2	22.80	0	0.00	22.90	2	13,733	0.01%
2021/07/28	0	0.00	6	22.87	22.80	-6	13,804	-0.04%
2021/07/27	0	0.00	1	22.90	22.90	-1	14,110	-0.01%
2021/07/26	2	22.90	31.3	22.90	22.85	-29.3	14,583	-0.20%
2021/07/23	0	0.00	23	23.00	23.00	-23	14,578	-0.16%
2021/07/22	3	22.95	2	22.90	22.95	1	14,534	0.01%
2021/07/21	0	0.00	3.3	22.76	22.85	-3.3	14,517	-0.02%
2021/07/20	0.1	22.80	0	0.00	22.75	0.1	14,656	0.00%
2021/07/19	0.2	22.90	21.4	22.86	23.00	-21.2	14,673	-0.14%
2021/07/16	2.2	22.85	14.1	22.94	22.95	-11.9	14,780	-0.08%
2021/07/15	1	22.85	3.3	22.90	22.85	-2.3	14,887	-0.02%
2021/07/14	1	22.90	1.2	22.80	22.90	-0.2	14,975	0.00%
2021/07/13	3	22.77	6.4	22.78	22.80	-3.4	15,143	-0.02%
2021/07/12	3.4	22.66	1	22.80	22.70	2.4	15,188	0.02%
2021/07/09	2	22.53	5.9	22.58	22.65	-3.9	15,270	-0.03%
2021/07/08	1	22.50	12	22.53	22.55	-11	15,284	-0.07%
2021/07/07	11	22.50	6	22.50	22.50	5	15,334	0.03%
2021/07/06	5	22.57	1	22.60	22.60	4	15,402	0.03%
2021/07/05	3	22.52	5	22.45	22.60	-2	15,468	-0.01%
2021/07/02	2.1	22.50	5	22.45	22.45	-2.9	15,504	-0.02%
2021/07/01	2.1	22.55	1.2	22.55	22.50	1	15,588	0.01%
2021/06/30	0	0.00	18.1	22.69	22.70	-18.1	15,659	-0.12%
2021/06/29	0.5	22.55	2.4	22.55	22.55	-1.9	15,697	-0.01%
2021/06/28	0.5	22.50	6	22.58	22.60	-5.5	15,821	-0.03%
2021/06/25	2	22.50	8	22.48	22.45	-6	15,888	-0.04%
2021/06/24	1	22.45	0.1	22.35	22.35	0.9	16,016	0.01%
2021/06/23	3	22.30	3	22.38	22.40	0	16,136	0.00%
2021/06/22	0.3	22.30	6	22.25	22.25	-5.8	16,061	-0.04%
2021/06/21	2	22.35	6	22.35	22.35	-4	16,091	-0.02%
2021/06/18	0.2	22.25	11.5	22.20	22.10	-11.3	16,007	-0.07%
2021/06/17	1	22.15	3	22.15	22.30	-2	15,716	-0.01%
2021/06/16	0	0.00	12	22.28	22.30	-12	16,117	-0.07%
2021/06/15	0.1	22.15	23.5	22.22	22.30	-23.4	16,149	-0.14%
2021/06/11	0.2	22.10	2.2	22.15	22.20	-2	16,403	-0.01%
2021/06/10	1	22.05	5.7	22.12	22.10	-4.7	16,643	-0.03%
2021/06/09	5	22.06	8	22.05	22.10	-3	16,750	-0.02%
2021/06/08	4	22.10	0	0.00	22.15	4	16,868	0.02%
2021/06/07	24	22.01	0	0.00	22.10	24	17,111	0.14%
2021/06/04	2.5	22.11	10	22.15	22.25	-7.6	17,260	-0.04%
2021/06/03	2	22.30	0	0.00	22.25	2	17,736	0.01%
2021/06/02	0	0.00	6.1	22.25	22.30	-6.1	17,919	-0.03%
2021/06/01	0	22.10	3	22.12	22.20	-3	17,974	-0.02%
2021/05/31	4.2	21.95	7.4	21.92	22.00	-3.1	18,220	-0.02%
2021/05/28	7	21.76	0	0.00	21.85	7	18,356	0.04%
2021/05/27	5.1	21.57	0	0.00	21.70	5.1	18,689	0.03%
2021/05/26	15	21.79	0	0.00	21.80	15	18,767	0.08%
2021/05/25	4	21.71	0	0.00	21.75	4	18,950	0.02%
2021/05/24	20	21.50	0	0.00	21.50	20	18,997	0.11%
2021/05/21	11.7	21.65	9	21.83	21.65	2.7	19,245	0.01%
2021/05/20	8	21.48	1	21.60	21.55	7	19,338	0.04%
2021/05/19	21	21.62	2	21.65	21.65	19	19,349	0.10%
2021/05/18	2	21.45	3	21.73	21.65	-1	19,349	-0.01%
2021/05/17	23.7	21.16	18	21.07	21.10	5.7	19,591	0.03%
2021/05/14	13	21.60	50	21.65	21.70	-37	19,253	-0.19%
2021/05/13	25	21.53	81.3	21.54	21.45	-56.3	19,039	-0.30%
2021/05/12	33.4	21.47	745	21.93	21.50	-711.6	18,657	-3.81%	大賣/鉅額交易
2021/05/11	6.6	22.43	5.3	22.67	22.40	1.3	17,762	0.01%
2021/05/10	15	22.79	4.1	22.73	22.80	10.9	17,585	0.06%
2021/05/07	6.6	22.48	10.3	22.45	22.50	-3.7	17,731	-0.02%
2021/05/06	2	22.33	2	22.38	22.35	0	17,811	0.00%
2021/05/05	11	22.28	26	22.30	22.20	-15	17,760	-0.08%
2021/05/04	58	22.21	26	22.24	22.25	32	17,799	0.18%
2021/05/03	127.5	22.31	13	22.44	22.40	114.5	17,488	0.65%	大買/鉅額交易
2021/04/29	0	0.00	2.6	22.94	22.90	-2.6	17,233	-0.02%
2021/04/28	15.8	22.87	17	22.94	23.00	-1.2	17,252	-0.01%
2021/04/27	5.3	22.90	2.1	22.95	22.95	3.3	17,516	0.02%
2021/04/26	32	22.89	120.2	22.86	23.00	-88.2	17,539	-0.50%	大賣/
2021/04/23	11	22.75	23.3	22.78	22.75	-12.3	17,481	-0.07%
2021/04/22	25.5	22.90	18	22.93	22.90	7.5	17,542	0.04%
2021/04/21	132.5	22.95	7.2	22.95	22.90	125.3	17,411	0.72%	大買/鉅額交易
2021/04/20	6.1	22.88	11.8	22.90	22.90	-5.7	17,307	-0.03%
2021/04/19	18.8	22.88	5	22.91	23.00	13.8	17,248	0.08%
2021/04/16	2	22.55	176.4	22.68	22.70	-174.4	17,151	-1.02%	大賣/鉅額交易
2021/04/15	5.5	22.43	19	22.46	22.50	-13.5	17,364	-0.08%
2021/04/14	11	22.25	3.2	22.20	22.25	7.8	17,322	0.04%
2021/04/13	22.5	22.25	1	22.15	22.25	21.5	17,373	0.12%
2021/04/12	18.2	22.10	2	22.13	22.15	16.2	17,373	0.09%
2021/04/09	1.7	22.10	18.2	22.12	22.10	-16.4	17,436	-0.09%
2021/04/08	1	22.15	7	22.15	22.10	-6	17,463	-0.03%
2021/04/07	0.9	22.10	14	22.19	22.20	-13.1	17,684	-0.07%
2021/04/06	0	0.00	2.6	22.10	22.10	-2.6	17,678	-0.01%
2021/04/01	1.6	22.10	35	22.14	22.05	-33.4	17,607	-0.19%
2021/03/31	10.4	22.20	2.6	22.18	22.20	7.8	17,499	0.04%
2021/03/30	2	22.15	3.4	22.11	22.25	-1.4	17,349	-0.01%
2021/03/29	5	22.15	31	22.19	22.20	-26	17,225	-0.15%
2021/03/26	2	22.05	0.1	22.05	22.05	1.9	17,110	0.01%
2021/03/25	1	22.00	23.1	22.01	22.05	-22.1	16,997	-0.13%
2021/03/24	6	21.90	10.3	21.80	21.90	-4.3	17,042	-0.03%
2021/03/23	16	21.85	0	0.00	21.85	16	17,006	0.09%
2021/03/22	9	21.77	15	21.78	21.85	-6	17,098	-0.04%
2021/03/19	10.7	21.67	0	0.00	21.50	10.7	17,165	0.06%
2021/03/18	4	21.90	9.1	21.94	21.95	-5.1	16,788	-0.03%
2021/03/17	32.2	21.93	0.3	22.00	21.90	31.9	16,831	0.19%
2021/03/16	23	22.05	58	22.05	22.15	-35	16,770	-0.21%
2021/03/15	0	0.00	25.2	21.92	21.95	-25.2	17,043	-0.15%
2021/03/12	40	21.60	10.2	21.68	21.75	29.8	17,330	0.17%
2021/03/11	13.4	21.70	3.1	21.75	21.60	10.3	17,493	0.06%
2021/03/10	5.1	21.54	7.3	21.59	21.60	-2.2	17,361	-0.01%
2021/03/09	28	21.52	122.7	21.49	21.50	-94.7	17,252	-0.55%	大賣/
2021/03/08	4	21.09	10	21.20	21.10	-6	16,883	-0.04%
2021/03/05	8	20.99	31.2	21.06	21.10	-23.2	16,766	-0.14%
2021/03/04	11	21.15	1	21.00	21.05	10	17,400	0.06%
2021/03/03	5	21.30	36	21.25	21.25	-31	17,280	-0.18%
2021/03/02	0	0.00	31	21.27	21.15	-31	17,097	-0.18%
2021/02/26	19.3	20.96	3	21.15	20.85	16.3	16,741	0.10%
2021/02/25	3.2	21.25	7	21.17	21.35	-3.8	16,235	-0.02%
2021/02/24	4	21.14	7	21.16	21.10	-3	16,143	-0.02%
2021/02/23	8.3	21.04	3.7	21.02	21.10	4.6	16,111	0.03%
2021/02/22	2.5	20.88	24	20.90	20.80	-21.5	15,976	-0.13%
2021/02/19	6	20.82	10	20.80	20.90	-4	16,074	-0.02%
2021/02/18	165.1	20.85	3	20.88	20.85	162.1	16,145	1.00%	大買/鉅額交易
2021/02/17	219.1	20.70	1	20.65	20.80	218.1	16,250	1.34%	大買/鉅額交易
2021/02/05	2	20.50	3	20.57	20.60	-1	15,959	-0.01%
2021/02/04	6	20.43	0	0.00	20.40	6	16,049	0.04%
2021/02/03	9.1	20.44	5.7	20.46	20.40	3.4	16,418	0.02%
2021/02/02	15	20.44	0	0.00	20.40	15	16,717	0.09%
2021/02/01	2	20.33	0.2	20.45	20.30	1.8	16,805	0.01%
2021/01/29	29.5	20.27	5	20.20	20.20	24.5	16,838	0.15%
2021/01/28	24	20.35	0	0.00	20.35	24	16,605	0.14%
2021/01/27	4	20.45	3	20.58	20.40	1	16,491	0.01%
2021/01/26	7.7	20.53	4.2	20.50	20.45	3.5	16,490	0.02%
2021/01/25	3.5	20.50	6.1	20.44	20.70	-2.6	16,461	-0.02%
2021/01/22	127	20.41	17.3	20.46	20.40	109.7	16,638	0.66%	大買/鉅額交易
2021/01/21	45.4	20.64	25	20.62	20.50	20.4	16,522	0.12%
2021/01/20	15.2	20.61	6.1	20.65	20.50	9.1	16,491	0.05%
2021/01/19	3	20.93	15.2	20.90	20.90	-12.2	16,147	-0.08%
2021/01/18	7	20.91	38.2	20.88	20.95	-31.2	16,144	-0.19%
2021/01/15	5	21.16	53.5	21.25	21.05	-48.5	16,036	-0.30%
2021/01/14	1	21.20	5.2	21.25	21.30	-4.2	16,029	-0.03%
2021/01/13	4.2	21.25	2.3	21.30	21.25	1.9	16,070	0.01%
2021/01/12	4	21.26	6	21.23	21.30	-2	16,086	-0.01%
2021/01/11	10.1	21.36	30.5	21.37	21.50	-20.4	16,130	-0.13%
2021/01/08	4	21.23	41	21.34	21.50	-37	16,091	-0.23%
2021/01/07	2.1	21.20	2	21.10	21.25	0.1	15,881	0.00%
2021/01/06	8.1	21.08	16	21.15	21.00	-7.9	15,806	-0.05%
2021/01/05	1	21.10	1	21.15	21.25	0	15,685	0.00%
2021/01/04	320	21.24	48.1	21.16	21.10	271.9	15,707	1.73%	大買/鉅額交易
2020/12/31	5	21.26	14.9	21.22	21.35	-9.9	15,600	-0.06%
2020/12/30	14	21.11	31.9	21.03	21.35	-17.9	15,531	-0.12%
2020/12/29	13	20.80	25.5	20.84	20.90	-12.5	15,347	-0.08%
2020/12/28	17.6	20.75	11	20.75	20.80	6.6	15,271	0.04%
2020/12/25	10.8	20.75	34.3	20.75	20.80	-23.5	15,315	-0.15%
2020/12/24	6	20.70	2	20.75	20.70	4	15,388	0.03%
2020/12/23	5	20.69	0	0.00	20.70	5	15,549	0.03%
2020/12/22	3	20.75	5	20.73	20.70	-2	15,733	-0.01%
2020/12/21	15.6	20.76	2.4	20.71	20.80	13.2	16,113	0.08%
2020/12/18	14	20.70	0	20.70	20.75	14	16,333	0.09%
2020/12/17	8	20.66	7.1	20.72	20.70	0.9	16,399	0.01%
2020/12/16	8	20.74	5.3	20.73	20.75	2.7	16,431	0.02%
2020/12/15	13	20.51	2	20.55	20.60	11	16,446	0.07%
2020/12/14	23	20.69	4	20.85	20.65	19	16,425	0.12%
2020/12/11	25	20.84	6.5	20.87	20.85	18.5	16,384	0.11%
2020/12/10	7.1	20.57	14	20.59	20.60	-6.9	16,209	-0.04%
2020/12/09	55.6	20.56	7.1	20.54	20.60	48.6	15,936	0.30%
2020/12/08	68.6	20.87	20.4	20.79	20.85	48.2	15,427	0.31%
2020/12/07	14.1	21.18	5.2	21.31	21.30	9	15,022	0.06%
2020/12/04	3	21.30	6	21.30	21.35	-3	14,919	-0.02%
2020/12/03	4.8	21.22	2	21.25	21.25	2.8	14,870	0.02%
2020/12/02	25	21.25	7	21.35	21.35	18	14,919	0.12%
2020/12/01	8	21.26	2	21.35	21.40	6	15,101	0.04%
2020/11/30	1.6	21.31	27.8	21.30	21.30	-26.2	15,230	-0.17%
2020/11/27	5.5	21.38	0	0.00	21.40	5.5	14,897	0.04%
2020/11/26	2.8	21.41	6.2	21.41	21.50	-3.4	14,990	-0.02%
2020/11/25	1.6	21.52	2.6	21.52	21.50	-1	15,331	-0.01%
2020/11/24	12	21.47	16.9	21.50	21.50	-4.9	15,346	-0.03%
2020/11/23	1	21.60	2.4	21.60	21.60	-1.4	15,409	-0.01%
2020/11/20	6.1	21.56	0.3	21.65	21.60	5.7	15,382	0.04%
2020/11/19	11.3	21.65	6.3	21.65	21.70	5	15,365	0.03%
2020/11/18	0	0.00	12.1	21.78	21.80	-12.1	15,276	-0.08%
2020/11/17	11	21.55	3	21.57	21.65	8	15,116	0.05%
2020/11/16	11.9	21.63	8	21.57	21.65	3.9	15,413	0.03%
2020/11/13	8	21.29	2.3	21.32	21.50	5.7	15,386	0.04%
2020/11/12	1.1	21.40	2	21.30	21.40	-0.9	15,490	-0.01%
2020/11/11	48	21.61	16	21.67	21.75	32	15,461	0.21%
2020/11/10	7	21.31	5.1	21.34	21.45	1.9	15,358	0.01%
2020/11/09	0.6	21.05	14	21.14	21.05	-13.4	15,268	-0.09%
2020/11/06	6	20.74	0	0.00	20.90	6	15,375	0.04%
2020/11/05	1	20.70	26.7	20.69	20.80	-25.6	15,553	-0.16%
2020/11/04	16	20.50	0	0.00	20.50	16	15,732	0.10%
2020/11/03	7	20.49	2.7	20.56	20.60	4.3	17,096	0.03%
2020/11/02	0	0.00	23	20.20	20.45	-23	17,755	-0.13%
2020/10/30	37.2	20.11	1	20.05	20.05	36.2	18,137	0.20%
2020/10/29	8	20.18	0	0.00	20.15	8	18,163	0.04%
2020/10/28	2.6	20.23	0	20.35	20.30	2.5	18,424	0.01%
2020/10/27	6.5	20.27	1	20.35	20.40	5.5	18,600	0.03%
2020/10/26	9	20.30	0	0.00	20.40	9	19,031	0.05%
2020/10/23	8	20.25	5.2	20.25	20.30	2.9	19,443	0.01%
2020/10/22	4	20.21	0	0.00	20.40	4	19,734	0.02%
2020/10/21	12	20.20	2	20.23	20.20	10	19,868	0.05%
2020/10/20	4	20.26	1	20.30	20.25	3	19,924	0.01%
2020/10/19	4.2	20.41	6	20.37	20.35	-1.8	19,994	-0.01%
2020/10/16	16	20.36	9	20.46	20.30	7	20,192	0.03%
2020/10/15	3	20.45	0	0.00	20.45	3	20,375	0.01%
2020/10/13	5	20.58	11	20.70	20.65	-6	20,613	-0.03%
2020/10/12	199	20.70	10	20.72	20.75	189	20,746	0.91%	大買/鉅額交易
2020/10/08	3.5	20.73	0	0.00	20.80	3.5	20,795	0.02%
2020/10/07	4	20.76	1	20.75	20.70	3	20,850	0.01%
2020/10/06	3	20.77	0.5	20.95	20.85	2.5	21,024	0.01%
2020/10/05	13	20.60	3	20.60	20.65	10	21,185	0.05%
2020/09/30	7.2	20.61	0.2	20.65	20.55	7.1	21,281	0.03%
2020/09/29	3	20.63	21	20.70	20.60	-18	21,381	-0.08%
2020/09/28	3	20.35	1.1	20.27	20.60	2	21,493	0.01%
2020/09/25	35	20.10	4.4	20.12	20.15	30.6	21,576	0.14%
2020/09/24	28.2	19.95	5	19.90	19.90	23.2	21,593	0.11%
2020/09/23	26.3	20.22	1	20.25	20.20	25.3	21,306	0.12%
2020/09/22	26.1	20.51	0	0.00	20.45	26.1	21,229	0.12%
2020/09/21	7.1	20.77	1.7	20.79	20.70	5.5	21,153	0.03%
2020/09/18	303.3	20.85	1.1	21.00	20.90	302.2	21,191	1.43%	大買/鉅額交易
2020/09/17	12.7	20.91	1.1	21.00	20.85	11.7	21,134	0.06%
2020/09/16	15.5	21.00	2	21.03	21.05	13.5	21,189	0.06%
2020/09/15	14	20.93	1	20.90	21.00	13	21,158	0.06%
2020/09/14	32	20.90	40	20.89	20.90	-8	21,452	-0.04%
2020/09/11	27	20.81	0	0.00	20.90	27	21,704	0.12%
2020/09/10	2	20.80	0	0.00	20.90	2	21,867	0.01%
2020/09/09	24	20.70	0	0.00	20.90	24	22,015	0.11%
2020/09/08	4	20.84	0	0.00	20.95	4	22,113	0.02%
2020/09/07	10	20.87	2	20.78	20.85	8	22,380	0.04%
2020/09/04	44.4	20.73	34.3	20.76	20.70	10.2	22,636	0.05%
2020/09/03	16	20.92	2	20.80	20.90	14	22,626	0.06%
2020/09/02	39.4	20.95	9	20.95	20.95	30.4	22,613	0.13%
2020/09/01	16	21.17	35	21.20	21.15	-19	22,376	-0.08%
2020/08/31	17	21.30	6	21.38	21.25	11	22,326	0.05%
2020/08/28	7	21.29	3	21.38	21.40	4	22,284	0.02%
2020/08/27	5.5	21.30	4	21.25	21.25	1.5	22,554	0.01%
2020/08/26	4	21.31	21	21.39	21.40	-17	22,568	-0.08%
2020/08/25	4	21.40	1	21.40	21.40	3	22,686	0.01%
2020/08/24	3	21.37	15	21.45	21.35	-12	23,389	-0.05%
2020/08/21	14	21.49	7	21.49	21.55	7	23,510	0.03%
2020/08/20	72.1	21.46	2	21.30	21.35	70.1	23,586	0.30%
2020/08/19	6	21.86	1	21.90	21.80	5	23,248	0.02%
2020/08/18	14.1	21.74	0	0.00	21.85	14.1	23,146	0.06%
2020/08/17	4	21.58	1	21.70	21.85	3	23,119	0.01%
2020/08/14	69	21.67	2	21.70	21.65	67	23,106	0.29%
2020/08/13	7	21.84	9	21.86	21.85	-2	22,898	-0.01%
2020/08/12	17	21.78	1	21.75	21.80	16	22,848	0.07%
2020/08/11	81.4	21.98	104	21.95	21.90	-22.6	22,657	-0.10%	大賣/
2020/08/10	40	22.06	4	22.10	22.05	36	22,512	0.16%
2020/08/07	102.1	22.06	20	22.05	22.05	82.1	22,375	0.37%	大買/
2020/08/06	10.8	23.82	220	23.89	23.90	-209.2	21,100	-0.99%	大賣/鉅額交易
2020/08/05	6	23.66	5	23.65	23.70	1	20,604	0.00%
2020/08/04	13	23.48	7	23.50	23.45	6	20,273	0.03%
2020/08/03	12.1	23.50	7	23.35	23.35	5.1	20,124	0.03%
2020/07/31	15	23.61	2	23.65	23.60	13	19,865	0.07%
2020/07/30	8.4	23.66	15	23.71	23.80	-6.6	19,824	-0.03%
2020/07/29	106	23.60	10	23.60	23.55	96	19,509	0.49%	大買/
2020/07/28	49	23.22	5	23.25	23.15	44	19,384	0.23%
2020/07/27	20	23.11	12	23.10	23.00	8	19,502	0.04%
2020/07/24	6	23.30	15	23.32	23.25	-9	19,610	-0.05%
2020/07/23	16	23.45	14	23.39	23.40	2	19,689	0.01%
2020/07/22	7	23.42	18	23.40	23.50	-11	19,983	-0.06%
2020/07/21	7	23.29	15	23.29	23.20	-8	20,274	-0.04%
2020/07/20	12	23.05	0	0.00	23.10	12	20,291	0.06%
2020/07/17	5	23.15	5.2	23.15	23.10	-0.2	20,389	0.00%
2020/07/16	10	23.03	0	0.00	23.00	10	20,541	0.05%
2020/07/15	0	0.00	1	23.05	23.10	-1	20,460	0.00%
2020/07/14	15	22.99	5	23.05	22.95	10	20,634	0.05%
2020/07/13	8	23.01	0	0.00	23.00	8	20,771	0.04%
2020/07/10	8	22.94	36.1	22.98	23.00	-28.1	20,880	-0.13%
2020/07/09	1	23.10	1	23.20	23.10	0	20,974	0.00%
2020/07/08	4	23.18	1	23.15	23.15	3	21,036	0.01%
2020/07/07	2	23.15	12.1	23.16	23.20	-10.1	21,085	-0.05%
2020/07/06	1	23.20	11	23.16	23.25	-10	21,036	-0.05%
2020/07/03	7	22.99	13	23.02	22.95	-6	20,969	-0.03%
2020/07/02	8	22.81	8	22.89	22.90	0	21,013	0.00%
2020/07/01	19	22.79	4	22.85	22.75	15	21,091	0.07%
2020/06/30	1	22.65	0	0.00	22.65	1	21,044	0.00%
2020/06/29	4.4	22.56	5	22.61	22.65	-0.6	21,241	0.00%
2020/06/24	4	22.71	0	0.00	22.70	4	21,403	0.02%
2020/06/23	11	22.64	6	22.73	22.75	5	21,747	0.02%
2020/06/22	2	22.60	1	22.60	22.65	1	21,869	0.00%
2020/06/19	31	22.56	1.1	22.65	22.50	29.9	22,331	0.13%
2020/06/18	12	22.65	2	22.65	22.60	10	22,537	0.04%
2020/06/17	3.1	22.74	0	0.00	22.80	3.1	22,695	0.01%
2020/06/16	5	22.85	2	22.85	22.75	3	23,541	0.01%
2020/06/15	37.2	22.70	0	0.00	22.60	37.2	24,996	0.15%
2020/06/12	32.2	22.64	22	22.58	22.85	10.1	25,738	0.04%
2020/06/11	22	23.18	52	23.12	23.00	-30	26,333	-0.11%
2020/06/10	0	0.00	4	23.41	23.50	-4	26,541	-0.02%
2020/06/09	18.4	23.15	3	23.15	23.10	15.4	27,478	0.06%
2020/06/08	3	23.17	9	23.24	23.20	-6	28,057	-0.02%
2020/06/05	1	23.10	1	23.05	23.15	0	28,075	0.00%
2020/06/04	12	23.18	6	23.15	23.15	6	28,505	0.02%
2020/06/03	7	23.17	47.4	23.19	23.20	-40.4	28,829	-0.14%
2020/06/02	5	23.06	3	23.05	23.10	2	28,794	0.01%
2020/06/01	4.4	22.97	7	22.96	22.95	-2.6	28,723	-0.01%
2020/05/29	7	22.44	1	22.30	22.85	6	28,679	0.02%
2020/05/28	21	22.55	4	22.64	22.50	17	28,147	0.06%
2020/05/27	0	0.00	5	22.40	22.60	-5	28,477	-0.02%
2020/05/26	2.5	22.33	10	22.28	22.30	-7.5	28,564	-0.03%
2020/05/25	4	21.95	4	21.95	22.10	0	28,663	0.00%
2020/05/22	13.1	22.01	6	22.00	21.95	7.1	28,784	0.02%
2020/05/21	11	22.14	18	22.16	22.20	-7	28,738	-0.02%
2020/05/20	5.8	22.04	0	0.00	22.10	5.8	28,722	0.02%
2020/05/19	3	22.07	109	22.19	22.10	-106	28,825	-0.37%	大賣/鉅額交易
2020/05/18	21	21.80	5	21.81	21.80	16	28,773	0.06%
2020/05/15	18.9	21.84	29	21.86	21.80	-10.1	28,813	-0.03%
2020/05/14	20	21.88	11	21.85	21.90	9	28,788	0.03%
2020/05/13	1	21.90	6	22.00	21.95	-5	28,675	-0.02%
2020/05/12	11.2	21.97	6	21.96	21.95	5.2	28,629	0.02%
2020/05/11	29	22.03	34	22.08	22.00	-5	28,507	-0.02%
2020/05/08	16	21.87	2	21.90	21.75	14	28,415	0.05%
2020/05/07	2	21.70	13	21.71	21.75	-11	28,399	-0.04%
2020/05/06	4	21.69	0	0.00	21.65	4	28,314	0.01%
2020/05/05	2	21.85	5.5	21.83	21.80	-3.5	28,213	-0.01%
2020/05/04	27.5	21.70	5	21.80	21.65	22.5	28,264	0.08%
2020/04/30	36	22.09	272	22.25	22.05	-236	28,054	-0.84%	大賣/鉅額交易
2020/04/29	4	21.64	37	21.55	21.65	-33	27,876	-0.12%
2020/04/28	37	21.24	3	21.23	21.30	34	27,816	0.12%
2020/04/27	55	20.98	14	21.00	21.00	41	28,550	0.14%
2020/04/24	13.1	20.60	3	20.57	20.60	10.1	28,270	0.04%
2020/04/23	37	19.98	5	19.90	19.95	32	27,791	0.12%
2020/04/22	10	19.93	20	19.88	19.95	-10	27,573	-0.04%
2020/04/21	19	20.20	0	0.00	20.10	19	27,350	0.07%
2020/04/20	8	20.86	0	0.00	20.85	8	27,149	0.03%
2020/04/17	38	21.25	9	21.31	21.00	29	27,172	0.11%
2020/04/16	113	21.00	21	21.00	21.10	92	26,963	0.34%	大買/
2020/04/15	8	21.06	133	21.09	21.20	-125	26,808	-0.47%	大賣/鉅額交易
2020/04/14	16	20.78	22.1	20.71	21.00	-6.1	26,794	-0.02%
2020/04/13	157	20.35	4.1	20.39	20.35	152.9	26,476	0.58%	大買/鉅額交易
2020/04/10	10	20.50	33	20.54	20.60	-23	26,350	-0.09%
2020/04/09	2	20.15	30	20.14	20.15	-28	26,141	-0.11%
2020/04/08	40	19.92	25	19.95	19.95	15	26,046	0.06%
2020/04/07	11	19.83	17	19.80	19.75	-6	25,842	-0.02%
2020/04/06	20	19.44	0	0.00	19.50	20	25,612	0.08%
2020/04/01	4.5	19.56	0.2	19.65	19.50	4.4	25,371	0.02%
2020/03/31	6	19.58	83.1	19.80	19.65	-77.1	25,177	-0.31%
2020/03/30	216	19.61	11	19.68	19.60	205	24,766	0.83%	大買/鉅額交易
2020/03/27	37	19.92	110.1	19.78	19.85	-73.1	24,421	-0.30%	大賣/
2020/03/26	12	19.40	20	19.39	19.45	-8	23,970	-0.03%
2020/03/25	43	19.52	19	19.42	19.50	24	23,915	0.10%
2020/03/24	25	18.66	38.1	18.82	18.60	-13.1	23,630	-0.06%
2020/03/23	32	17.93	10	17.96	17.95	22	23,369	0.09%
2020/03/20	78	18.31	14	18.43	18.65	64	23,198	0.28%
2020/03/19	120	17.63	79	17.73	17.25	41	22,229	0.18%	大買/
2020/03/18	105	19.12	22.8	19.11	19.05	82.2	20,736	0.40%	大買/
2020/03/17	66.3	19.49	75	19.35	19.45	-8.7	19,882	-0.04%
2020/03/16	50	20.35	36.4	20.89	20.10	13.6	18,962	0.07%
2020/03/13	70	20.37	82.4	20.44	21.15	-12.4	18,356	-0.07%
2020/03/12	139.7	22.01	34	21.84	21.80	105.7	17,142	0.62%	大買/鉅額交易
2020/03/11	27	22.68	40	22.70	22.65	-13	16,380	-0.08%
2020/03/10	118	22.35	27	22.44	22.60	91	16,170	0.56%	大買/
2020/03/09	61	22.70	74	22.59	22.70	-13	15,642	-0.08%
2020/03/06	17	23.29	0	0.00	23.25	17	15,037	0.11%
2020/03/05	9	23.55	10	23.55	23.55	-1	14,724	-0.01%
2020/03/04	12.4	23.31	22.1	23.36	23.50	-9.7	14,668	-0.07%
2020/03/03	5	23.39	0.3	23.60	23.50	4.7	14,488	0.03%
2020/03/02	40	23.28	1	23.20	23.20	39	14,264	0.27%
2020/02/27	61	23.70	0	0.00	23.70	61	14,559	0.42%
2020/02/26	20	23.81	11	23.97	23.90	9	14,324	0.06%
2020/02/25	152	23.84	2	23.85	24.00	150	14,066	1.07%	大買/鉅額交易
2020/02/24	3	24.08	10.5	24.08	24.10	-7.5	13,918	-0.05%
2020/02/21	9	24.43	0	0.00	24.40	9	13,810	0.07%
2020/02/20	35	24.68	7	24.72	24.50	28	13,714	0.20%
2020/02/19	2.1	24.55	9	24.50	24.60	-6.9	13,555	-0.05%
2020/02/18	5	24.35	11.1	24.26	24.40	-6.1	13,428	-0.05%
2020/02/17	2	24.05	0	0.00	24.20	2	13,343	0.01%
2020/02/13	3	24.08	3.1	24.10	24.10	-0.1	13,349	0.00%
2020/02/12	4	24.03	14	24.09	24.00	-10	13,399	-0.07%
2020/02/11	3	24.05	1	24.10	24.10	2	13,312	0.01%
2020/02/10	6	23.89	0	0.00	24.05	6	13,321	0.05%
2020/02/07	1.8	24.05	7.8	24.01	24.10	-6	13,408	-0.04%
2020/02/06	5	24.10	1	24.15	24.15	4	13,448	0.03%
2020/02/05	3	23.55	22	23.87	23.80	-19	13,457	-0.14%
2020/02/04	28	23.51	10	23.49	23.55	18	13,309	0.14%
2020/02/03	12.4	23.13	222.8	23.20	23.45	-210.4	13,336	-1.58%	大賣/鉅額交易
2020/01/31	26	23.73	18	23.74	23.60	8	13,143	0.06%
2020/01/30	102	23.70	570	23.79	23.50	-468	12,848	-3.64%	大買/大賣/鉅額交易
2020/01/20	2	24.35	1.1	24.50	24.55	0.9	11,839	0.01%
2020/01/17	0	0.00	17.8	24.16	24.35	-17.8	11,632	-0.15%
2020/01/16	48	23.95	3	24.00	24.00	45	11,577	0.39%
2020/01/15	1	23.95	10.1	23.98	24.00	-9.1	11,652	-0.08%
2020/01/14	0	0.00	8	23.99	24.00	-8	11,648	-0.07%
2020/01/13	3	23.68	11	23.80	23.90	-8	11,468	-0.07%
2020/01/10	10	23.53	0	0.00	23.60	10	11,338	0.09%
2020/01/09	14.9	23.36	2.8	23.43	23.50	12.1	11,236	0.11%
2020/01/08	23	23.24	24	23.33	23.25	-1	11,153	-0.01%
2020/01/07	8	23.51	6	23.51	23.55	2	10,817	0.02%
2020/01/03	0.4	23.85	0.1	23.85	23.85	0.4	10,770	0.00%
2020/01/02	25.8	23.70	21	23.71	23.70	4.8	10,775	0.04%
2019/12/31	7	23.81	0	23.85	23.70	7	10,678	0.07%
2019/12/30	4	23.85	10	23.93	23.95	-6	10,638	-0.06%
2019/12/27	1.5	23.84	3.1	23.90	23.95	-1.5	10,620	-0.01%
2019/12/26	7	23.80	0	0.00	23.85	7	10,649	0.07%
2019/12/25	0.1	23.85	4	23.75	23.85	-3.9	10,913	-0.04%
2019/12/24	2	23.88	8	23.85	23.85	-6	11,117	-0.05%
2019/12/23	0	0.00	4.1	23.84	23.95	-4.1	11,246	-0.04%
2019/12/20	0	0.00	10	24.01	23.90	-10	11,508	-0.09%
2019/12/19	3	23.93	79.5	23.96	24.00	-76.5	11,463	-0.67%
2019/12/18	1.4	23.91	46	23.80	23.90	-44.6	11,314	-0.39%
2019/12/17	0	0.00	14	23.34	23.60	-14	11,273	-0.12%
2019/12/16	1	23.20	0	0.00	23.20	1	11,028	0.01%
2019/12/13	6	23.25	7	23.21	23.30	-1	11,039	-0.01%
2019/12/12	0.2	23.10	10	23.08	23.10	-9.8	10,927	-0.09%
2019/12/11	12	22.91	0	0.00	22.95	12	10,866	0.11%
2019/12/10	11	23.00	0	0.00	23.00	11	10,902	0.10%
2019/12/09	0.7	23.00	0	0.00	23.00	0.7	11,082	0.01%
2019/12/06	0	0.00	101.5	22.90	22.95	-101.5	11,363	-0.89%	大賣/鉅額交易
2019/12/05	17	22.94	0	0.00	22.90	17	11,528	0.15%
2019/12/04	0	0.00	2	23.00	23.00	-2	11,564	-0.02%
2019/12/03	1.3	23.00	14	22.95	23.00	-12.7	11,580	-0.11%
2019/12/02	0	0.00	1	22.95	22.90	-1	11,616	-0.01%
2019/11/29	1	22.90	1	22.95	22.95	0	11,612	0.00%
2019/11/28	0	23.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	1	22.95	3	23.00	23.00	-2	11,783	-0.02%
2019/11/26	4	22.74	14	22.99	23.00	-10	11,788	-0.08%
2019/11/25	3	22.85	6	22.87	22.80	-3	10,965	-0.03%
2019/11/22	0	0.00	5	22.76	22.90	-5	11,170	-0.04%
2019/11/21	9	22.69	0	0.00	22.65	9	11,226	0.08%
2019/11/20	5	22.84	2	22.90	22.90	3	11,233	0.03%
2019/11/19	0	0.00	4.3	22.81	22.90	-4.3	11,302	-0.04%
2019/11/15	11	22.65	1	22.70	22.60	10	11,356	0.09%
2019/11/14	1	22.60	0	0.00	22.60	1	11,438	0.01%
2019/11/13	8.1	22.63	15	22.67	22.60	-6.9	11,539	-0.06%
2019/11/11	3	22.70	11.8	22.69	22.80	-8.8	11,606	-0.08%
2019/11/08	1	22.70	10	22.80	22.80	-9	11,848	-0.08%
2019/11/07	1	22.70	55	22.79	22.75	-54	12,405	-0.44%
2019/11/06	6	22.83	1	22.85	22.75	5	12,798	0.04%
2019/11/05	8	22.70	0	0.00	22.75	8	12,933	0.06%
2019/11/04	4.3	22.63	20.2	22.65	22.70	-15.8	13,020	-0.12%
2019/11/01	2	22.45	3	22.48	22.50	-1	13,185	-0.01%
2019/10/31	3	22.35	2	22.40	22.35	1	13,385	0.01%
2019/10/30	2	22.25	0	0.00	22.35	2	13,344	0.01%
2019/10/29	1	22.30	0	0.00	22.30	1	13,517	0.01%
2019/10/28	0	0.00	34	22.30	22.30	-34	13,625	-0.25%
2019/10/25	2	22.20	12.2	22.28	22.30	-10.2	13,741	-0.07%
2019/10/24	0	0.00	2	22.18	22.20	-2	13,792	-0.01%
2019/10/23	38	22.06	12	22.01	22.00	26	13,820	0.19%
2019/10/22	11	22.10	1	22.20	22.25	10	13,707	0.07%
2019/10/21	0	0.00	10.2	22.20	22.20	-10.2	13,680	-0.07%
2019/10/18	1	22.10	0	22.15	22.05	1	13,716	0.01%
2019/10/17	0	0.00	1.2	22.19	22.10	-1.2	13,774	-0.01%
2019/10/16	2	22.05	1	22.05	22.10	1	13,738	0.01%
2019/10/15	3	21.98	1.9	22.10	22.05	1.1	13,859	0.01%
2019/10/14	0.6	22.10	16.1	21.98	22.05	-15.5	13,958	-0.11%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/08	0.6	22.15	0.4	22.15	22.10	0.1	13,947	0.00%
2019/10/04	16	21.87	0	22.05	22.00	16	14,101	0.11%
2019/10/03	8	21.86	5	21.75	21.80	3	14,166	0.02%
2019/10/02	1.9	22.07	0	0.00	21.95	1.9	14,160	0.01%
2019/10/01	3	21.90	0	0.00	22.05	3	14,155	0.02%
2019/09/27	4	21.86	5	21.80	21.80	-1	13,955	-0.01%
2019/09/26	1	21.95	6.8	21.97	21.95	-5.8	13,866	-0.04%
2019/09/25	2	21.93	20	21.98	22.10	-18	13,860	-0.13%
2019/09/24	25.3	22.06	0	0.00	22.15	25.3	13,610	0.19%
2019/09/23	15.4	22.35	0.1	22.40	22.20	15.4	13,511	0.11%
2019/09/20	1.9	22.39	4.3	22.41	22.40	-2.5	13,608	-0.02%
2019/09/19	1	22.20	3	22.20	22.25	-2	13,402	-0.01%
2019/09/18	4.9	22.26	1.1	22.26	22.25	3.8	13,475	0.03%
2019/09/16	4	22.10	8.7	22.02	22.10	-4.7	13,651	-0.03%
2019/09/12	0	0.00	1	22.10	22.00	-1	13,649	-0.01%
2019/09/11	1	22.00	0	0.00	22.00	1	13,909	0.01%
2019/09/10	4	21.86	2	22.00	22.00	2	13,768	0.01%
2019/09/09	1	21.50	0	0.00	21.65	1	13,534	0.01%
2019/09/06	22.3	21.47	0	0.00	21.55	22.3	13,409	0.17%
2019/09/05	12	21.44	20	21.45	21.50	-8	13,401	-0.06%
2019/09/04	6.5	21.29	5	21.30	21.45	1.5	13,652	0.01%
2019/09/03	16.2	21.39	0	0.00	21.35	16.2	13,704	0.12%
2019/09/02	3	21.48	0	0.00	21.50	3	13,908	0.02%
2019/08/30	9	21.42	3	21.45	21.50	6	14,109	0.04%
2019/08/28	1	21.25	2.3	21.26	21.20	-1.3	14,105	-0.01%
2019/08/27	4	21.10	1	21.25	21.25	3	14,236	0.02%
2019/08/26	2	21.23	6	21.35	21.20	-4	14,353	-0.03%
2019/08/23	1	21.50	1	21.40	21.45	0	14,436	0.00%
2019/08/22	1	21.20	4	21.30	21.35	-3	14,497	-0.02%
2019/08/21	9	21.23	0	0.00	21.15	9	14,802	0.06%
2019/08/20	9	21.33	0	0.00	21.30	9	14,756	0.06%
2019/08/19	21.3	21.36	1	21.35	21.35	20.3	14,771	0.14%
2019/08/16	3	21.38	3	21.23	21.25	0	14,775	0.00%
2019/08/15	5	21.12	23	21.10	21.15	-18	14,743	-0.12%
2019/08/14	15	21.26	0	0.00	21.20	15	14,896	0.10%
2019/08/13	291	21.29	0	0.00	21.15	291	14,958	1.95%	大買/鉅額交易
2019/08/12	39.5	21.50	291	21.53	21.55	-251.5	14,659	-1.72%	大賣/鉅額交易
2019/08/08	45	22.75	217	22.78	22.80	-172	14,130	-1.22%	大賣/鉅額交易
2019/08/07	30	22.74	2.3	22.76	22.70	27.7	13,781	0.20%
2019/08/06	31	22.76	2	22.88	22.80	29	13,633	0.21%
2019/08/05	15	22.94	2	22.95	23.00	13	13,534	0.10%
2019/08/02	9.7	22.94	1	22.95	22.95	8.7	13,376	0.06%
2019/08/01	4.4	23.14	0.5	23.15	23.10	4	13,283	0.03%
2019/07/31	0.5	23.30	40.7	23.28	23.40	-40.2	13,181	-0.31%
2019/07/30	2	23.20	24	23.20	23.25	-22	12,971	-0.17%
2019/07/29	5	23.10	1	23.15	23.10	4	12,951	0.03%
2019/07/26	0.6	23.10	0.5	23.10	23.10	0.2	13,022	0.00%
2019/07/25	1.9	23.07	0.3	23.10	23.15	1.6	13,305	0.01%
2019/07/24	0	0.00	282	23.10	23.10	-282	13,494	-2.09%	大賣/鉅額交易
2019/07/23	0.5	23.05	3	23.12	23.10	-2.5	13,579	-0.02%
2019/07/22	0	0.00	17.6	23.10	23.10	-17.6	13,645	-0.13%
2019/07/18	0.5	23.05	2	23.05	23.05	-1.6	13,691	-0.01%
2019/07/17	0	0.00	42	22.95	23.10	-42	13,705	-0.31%
2019/07/16	0	0.00	13	23.00	23.00	-13	13,557	-0.10%
2019/07/15	0	0.00	28	22.92	22.90	-28	13,661	-0.20%
2019/07/12	1	22.85	1.1	22.85	22.85	-0.1	13,699	0.00%
2019/07/11	10	22.95	0	0.00	22.90	10	13,821	0.07%
2019/07/10	2	22.75	9	22.83	22.85	-7	13,815	-0.05%
2019/07/08	1	22.70	0.8	22.80	22.75	0.2	13,857	0.00%
2019/07/05	0	0.00	20	22.85	22.85	-20	13,944	-0.14%
2019/07/04	0.4	22.75	2	22.78	22.80	-1.6	14,021	-0.01%
2019/07/03	0	0.00	47	22.65	22.75	-47	14,147	-0.33%
2019/07/02	0	0.00	2	22.65	22.80	-2	14,214	-0.01%
2019/07/01	0.3	22.75	8	22.82	22.75	-7.7	14,227	-0.05%
2019/06/28	0	0.00	15	22.73	22.80	-15	14,211	-0.11%
2019/06/27	1.1	22.70	3	22.73	22.75	-1.9	14,267	-0.01%
2019/06/26	10	22.70	1	22.70	22.70	9	14,310	0.06%
2019/06/25	5	22.55	3	22.73	22.70	2	14,438	0.01%
2019/06/24	3.9	22.53	8	22.68	22.70	-4.1	14,435	-0.03%
2019/06/21	1	22.50	0	0.00	22.50	1	14,485	0.01%
2019/06/20	3	22.70	2.1	22.61	22.70	0.9	14,356	0.01%
2019/06/19	0	0.00	39.4	22.66	22.70	-39.4	14,359	-0.27%
2019/06/17	0.2	22.30	2	22.35	22.20	-1.8	14,261	-0.01%
2019/06/13	0	0.00	11	22.19	22.15	-11	14,388	-0.08%
2019/06/12	13	21.97	43	21.94	21.95	-30	14,568	-0.21%
2019/06/11	14	22.36	36.6	22.50	22.25	-22.6	14,295	-0.16%
2019/06/10	6	22.65	6	22.74	22.75	0	14,171	0.00%
2019/06/06	0.3	22.60	8	22.63	22.70	-7.7	14,044	-0.05%
2019/06/05	6	22.62	12	22.63	22.50	-6	13,920	-0.04%
2019/06/04	40	22.30	40	22.43	22.60	0	13,830	0.00%
2019/06/03	0	0.00	17.5	22.33	22.35	-17.5	13,739	-0.13%
2019/05/31	7	22.36	6	22.47	22.60	1	13,666	0.01%
2019/05/30	17	22.45	6.7	22.39	22.45	10.3	13,369	0.08%
2019/05/29	3.5	22.18	7.1	22.24	22.30	-3.7	13,525	-0.03%
2019/05/28	0	0.00	15	22.13	22.20	-15	13,567	-0.11%
2019/05/24	777	22.08	2	22.08	22.10	775	13,360	5.80%	大買/鉅額交易
2019/05/23	505	21.96	0	0.00	21.90	505	13,387	3.77%	大買/鉅額交易
2019/05/22	1	21.95	0	0.00	21.95	1	13,370	0.01%
2019/05/21	5	22.10	37.7	22.12	22.20	-32.7	13,414	-0.24%
2019/05/20	0	0.00	8	21.89	21.85	-8	13,181	-0.06%
2019/05/17	0	0.00	3	21.78	21.55	-3	13,055	-0.02%
2019/05/16	2	21.50	8	21.48	21.50	-6	13,093	-0.05%
2019/05/15	4	21.59	6	21.52	21.50	-2	13,179	-0.02%
2019/05/14	5	21.35	15	21.30	21.40	-10	13,298	-0.08%
2019/05/13	5	21.60	9	21.56	21.50	-4	13,300	-0.03%
2019/05/10	9	21.69	1	21.85	21.60	8	13,452	0.06%
2019/05/09	2	21.78	0	0.00	21.70	2	13,437	0.01%
2019/05/08	6.3	21.85	5	21.90	21.90	1.3	13,381	0.01%
2019/05/07	4	21.90	3	22.00	21.95	1	13,383	0.01%
2019/05/06	8.5	21.79	5	21.75	21.80	3.5	13,447	0.03%
2019/05/03	1	21.95	80.8	21.97	22.00	-79.8	13,361	-0.60%
2019/05/02	6	22.08	6	22.09	22.00	0	13,187	0.00%
2019/04/30	0.5	21.95	171.1	21.98	22.05	-170.6	12,997	-1.31%	大賣/鉅額交易
2019/04/29	1	21.75	77.3	21.79	21.90	-76.3	12,813	-0.60%
2019/04/26	3	21.55	6	21.53	21.60	-3	12,793	-0.02%
2019/04/25	0	0.00	53	21.55	21.60	-53	12,795	-0.41%
2019/04/24	3	21.50	10	21.45	21.50	-7	12,837	-0.05%
2019/04/23	0	0.00	1	21.40	21.40	-1	13,070	-0.01%
2019/04/22	7	21.45	1.4	21.36	21.35	5.6	13,112	0.04%
2019/04/19	0.3	21.45	1	21.50	21.55	-0.7	13,184	-0.01%
2019/04/18	6	21.25	3	21.27	21.35	3	13,089	0.02%
2019/04/17	10	21.28	53	21.30	21.35	-43	13,227	-0.33%
2019/04/16	8	21.30	18.2	21.34	21.30	-10.2	13,163	-0.08%
2019/04/15	3	21.35	0	0.00	21.30	3	13,179	0.02%
2019/04/12	6	21.25	1.1	21.25	21.30	4.9	13,147	0.04%
2019/04/11	1	21.30	1	21.30	21.30	0	13,060	0.00%
2019/04/09	1	21.20	6	21.22	21.25	-5	13,024	-0.04%
2019/04/08	11	21.15	0	0.00	21.15	11	12,939	0.09%
2019/04/03	0	0.00	16	21.13	21.20	-16	12,791	-0.13%
2019/04/02	3.5	21.10	6.1	21.09	21.10	-2.6	12,674	-0.02%
2019/04/01	1.2	21.10	5	21.10	21.10	-3.8	12,738	-0.03%
2019/03/29	5	20.98	2	21.00	21.10	3	12,527	0.02%
2019/03/28	1	21.00	0.1	21.05	21.05	1	12,396	0.01%
2019/03/26	0	0.00	2	20.93	21.10	-2	12,412	-0.02%
2019/03/25	34	20.95	0	0.00	20.90	34	12,408	0.27%
2019/03/22	5	21.10	1	21.10	21.10	4	12,398	0.03%
2019/03/21	1	21.05	0	0.00	21.10	1	12,367	0.01%
2019/03/20	2	21.00	7	21.09	21.10	-5	12,349	-0.04%
2019/03/19	0.6	21.00	0	0.00	21.00	0.6	12,260	0.00%
2019/03/18	3	20.92	10	20.95	21.00	-7	12,225	-0.06%
2019/03/15	4	20.90	0	0.00	20.85	4	12,204	0.03%
2019/03/14	7	20.99	250	20.96	20.95	-243	12,020	-2.02%	大賣/鉅額交易
2019/03/13	3.2	20.95	0.9	21.00	21.00	2.3	12,131	0.02%
2019/03/12	0	0.00	9	20.97	21.00	-9	12,198	-0.07%
2019/03/11	20	20.86	0	0.00	20.80	20	12,255	0.16%
2019/03/08	2	20.85	7	20.83	20.85	-5	12,463	-0.04%
2019/03/07	28	20.90	4.3	20.90	20.95	23.7	13,755	0.17%
2019/03/05	4	20.84	0	0.00	20.80	4	13,811	0.03%
2019/03/04	4.8	20.76	16.1	20.85	20.95	-11.2	13,833	-0.08%
2019/02/27	7	20.74	10	20.75	20.80	-3	13,662	-0.02%
2019/02/26	6.2	20.75	101	20.73	20.80	-94.8	13,556	-0.70%	大賣/
2019/02/25	0	0.00	5	20.75	20.80	-5	13,491	-0.04%
2019/02/22	0	0.00	5	20.80	20.80	-5	13,473	-0.04%
2019/02/21	7	20.60	0	20.70	20.70	7	13,426	0.05%
2019/02/20	2	20.60	17	20.59	20.60	-15	13,380	-0.11%
2019/02/19	2	20.60	1	20.60	20.55	1	13,330	0.01%
2019/02/18	1	20.60	5	20.60	20.60	-4	13,292	-0.03%
2019/02/15	4	20.55	0	0.00	20.50	4	13,282	0.03%
2019/02/14	1.1	20.61	1	20.75	20.60	0.1	13,277	0.00%
2019/02/13	7.1	20.64	0.1	20.65	20.60	7	13,139	0.05%
2019/02/12	2	20.48	5.2	20.57	20.60	-3.2	12,983	-0.02%
2019/02/11	1.3	20.46	2	20.48	20.40	-0.7	13,010	-0.01%
2019/01/30	2	20.40	2	20.40	20.40	0	12,914	0.00%
2019/01/29	1	20.30	9	20.30	20.35	-8	12,803	-0.06%
2019/01/28	10	20.30	0	0.00	20.30	10	12,742	0.08%
2019/01/25	6	20.28	5	20.30	20.25	1	12,709	0.01%
2019/01/24	5	20.15	1	20.15	20.20	4	12,642	0.03%
2019/01/23	11	20.15	4	20.10	20.10	7	12,812	0.05%
2019/01/22	10	20.10	12	20.15	20.25	-2	12,967	-0.02%
2019/01/21	12	20.20	0	0.00	20.15	12	12,872	0.09%
2019/01/18	0	0.00	8	20.05	20.20	-8	12,918	-0.06%
2019/01/17	1	20.00	1	20.00	20.05	0	13,148	0.00%
2019/01/16	7	20.04	0	0.00	20.00	7	13,252	0.05%
2019/01/15	8	19.99	0	0.00	20.15	8	13,330	0.06%
2019/01/14	0	0.00	2	20.15	20.20	-2	13,072	-0.02%
2019/01/11	4	20.20	6.2	20.16	20.20	-2.2	13,167	-0.02%
2019/01/10	0	0.00	6.9	20.20	20.20	-6.9	13,134	-0.05%
2019/01/09	0	0.00	29	20.15	20.20	-29	13,208	-0.22%
2019/01/08	0	0.00	1	19.95	19.95	-1	13,166	-0.01%
2019/01/07	4	19.95	0	0.00	20.00	4	13,344	0.03%
2019/01/04	3	19.78	3	19.80	19.85	0	13,757	0.00%
2019/01/03	3.4	19.85	2	19.80	19.90	1.4	14,644	0.01%
2019/01/02	6.6	19.79	5	19.80	19.80	1.6	14,784	0.01%
2018/12/28	2	19.95	49	19.96	20.00	-47	14,930	-0.31%
2018/12/27	0	0.00	11	19.85	19.85	-11	15,072	-0.07%
2018/12/26	6	19.67	11	19.75	19.70	-5	15,158	-0.03%
2018/12/25	2.1	19.65	10	19.60	19.65	-7.9	15,243	-0.05%
2018/12/24	55	19.70	5	19.68	19.80	50	15,418	0.32%
2018/12/22	0	0.00	6	19.75	19.70	-6	15,400	-0.04%
2018/12/21	5	19.75	0	0.00	19.75	5	15,610	0.03%
2018/12/20	3	19.83	0	0.00	19.90	3	15,670	0.02%
2018/12/19	6	19.73	3	19.82	19.90	3	15,710	0.02%
2018/12/18	6	19.73	1	19.85	19.80	5	15,626	0.03%
2018/12/14	5.4	19.88	1.6	19.97	19.95	3.8	15,718	0.02%
2018/12/13	4	19.91	0	0.00	19.90	4	15,678	0.03%
2018/12/12	11.6	19.77	80	19.85	19.75	-68.4	15,670	-0.44%
2018/12/11	2.9	19.80	0	0.00	19.75	2.9	15,534	0.02%
2018/12/10	3.2	19.79	0	0.00	19.75	3.2	15,478	0.02%
2018/12/07	3	19.90	3	19.85	19.85	0	15,470	0.00%
2018/12/06	1.1	19.86	3	19.85	19.90	-1.9	15,479	-0.01%
2018/12/05	1	19.90	0	0.00	19.95	1	15,370	0.01%
2018/12/04	2	20.00	1	20.00	20.00	1	15,341	0.01%
2018/12/03	15	20.10	0	0.00	20.05	15	15,249	0.10%
2018/11/30	5.5	20.02	490.1	20.17	19.95	-484.6	14,999	-3.23%	大賣/鉅額交易
2018/11/29	1	20.20	6	20.26	20.20	-5	13,787	-0.04%
2018/11/28	4	20.23	20	20.18	20.25	-16	13,781	-0.12%
2018/11/27	3	20.18	2	20.25	20.35	1	13,689	0.01%
2018/11/26	4	20.23	4	20.25	20.20	0	13,754	0.00%
2018/11/23	2.9	20.33	1	20.30	20.30	1.9	13,674	0.01%
2018/11/22	0	0.00	1.1	20.31	20.35	-1.1	13,672	-0.01%
2018/11/21	3	20.28	1	20.30	20.35	2	13,660	0.01%
2018/11/20	2	20.40	1	20.40	20.40	1	13,651	0.01%
2018/11/19	0	0.00	2	20.45	20.45	-2	13,610	-0.01%
2018/11/16	2	20.35	73.3	20.38	20.40	-71.3	13,653	-0.52%
2018/11/15	19	20.25	4	20.30	20.30	15	13,690	0.11%
2018/11/14	0	0.00	21	20.11	20.40	-21	13,744	-0.15%
2018/11/13	8	19.98	1	20.15	20.00	7	13,770	0.05%
2018/11/12	5	20.12	2	20.20	20.20	3	13,651	0.02%
2018/11/09	3	20.17	8	20.24	20.25	-5	13,745	-0.04%
2018/11/08	2	20.25	23.1	20.25	20.30	-21.1	13,805	-0.15%
2018/11/07	4	20.00	13	19.97	20.00	-9	13,680	-0.07%
2018/11/06	1	19.80	2	19.85	19.85	-1	13,744	-0.01%
2018/11/05	6.4	19.72	1	19.75	19.75	5.4	14,503	0.04%
2018/11/02	8.5	19.51	3	19.65	19.65	5.5	15,174	0.04%
2018/11/01	11	19.41	0	0.00	19.40	11	15,487	0.07%
2018/10/31	7	19.44	1	19.50	19.55	6	15,679	0.04%
2018/10/30	5	19.34	0	0.00	19.40	5	15,741	0.03%
2018/10/29	17	19.38	10	19.45	19.40	7	15,706	0.04%
2018/10/26	3	19.30	10	19.43	19.50	-7	15,824	-0.04%
2018/10/25	811.2	19.35	16	19.30	19.40	795.2	15,814	5.03%	大買/鉅額交易
2018/10/24	9	19.56	29	19.56	19.50	-20	15,712	-0.13%
2018/10/23	13	19.64	11	19.61	19.60	2	15,663	0.01%
2018/10/22	5	19.85	0	0.00	19.90	5	15,776	0.03%
2018/10/19	4	19.75	171	19.71	19.85	-167	15,905	-1.05%	大賣/鉅額交易
2018/10/18	2	19.73	0	0.00	19.80	2	15,881	0.01%
2018/10/17	4	19.83	1	19.95	19.75	3	15,910	0.02%
2018/10/16	7	19.79	6	19.81	19.80	1	15,759	0.01%
2018/10/15	40	19.86	1	19.85	19.80	39	15,581	0.25%
2018/10/12	44.9	19.84	26	20.07	20.10	18.9	15,337	0.12%
2018/10/11	45.2	20.05	13	20.15	19.95	32.2	14,895	0.22%
2018/10/09	6.9	20.64	2.8	20.69	20.60	4	13,961	0.03%
2018/10/08	751.9	20.54	4	20.60	20.50	747.8	13,803	5.42%	大買/鉅額交易
2018/10/05	10	20.42	21	20.45	20.40	-11	13,606	-0.08%
2018/10/04	8	20.50	0	0.00	20.50	8	13,384	0.06%
2018/10/03	6.4	20.59	11	20.55	20.55	-4.6	13,224	-0.03%
2018/10/02	10	20.67	21.1	20.66	20.60	-11.1	13,181	-0.08%
2018/10/01	1	20.80	36.1	20.80	20.85	-35.1	13,018	-0.27%
2018/09/28	9	20.87	3	20.80	20.80	6	13,046	0.05%
2018/09/27	4	20.81	12	20.87	20.95	-8	12,889	-0.06%
2018/09/26	2	20.78	35	20.85	20.80	-33	12,705	-0.26%
2018/09/25	3	20.70	71	20.76	20.80	-68	12,703	-0.54%
2018/09/21	25	20.68	32	20.70	20.70	-7	12,669	-0.06%
2018/09/20	62	20.62	1.1	20.61	20.60	60.9	12,513	0.49%
2018/09/19	5	20.50	3	20.52	20.55	2	12,606	0.02%
2018/09/18	1	20.45	9	20.45	20.40	-8	12,690	-0.06%
2018/09/17	20	20.40	0	0.00	20.40	20	12,752	0.16%
2018/09/14	22	20.47	4	20.45	20.45	18	12,890	0.14%
2018/09/13	1,426	20.47	20	20.50	20.55	1,406	13,007	10.81%	大買/鉅額交易
2018/09/12	5	20.39	1.1	20.36	20.40	3.9	13,026	0.03%
2018/09/11	6	20.35	4	20.39	20.40	2	13,095	0.02%
2018/09/10	2	20.30	4	20.39	20.35	-2	13,387	-0.01%
2018/09/07	0	0.00	3	20.40	20.40	-3	13,665	-0.02%
2018/09/06	5	20.35	0	0.00	20.50	5	13,713	0.04%
2018/09/05	9.9	20.37	1	20.40	20.35	8.9	13,747	0.06%
2018/09/04	11	20.45	1	20.45	20.45	10	13,715	0.07%
2018/09/03	12.8	20.47	0	0.00	20.50	12.8	13,686	0.09%
2018/08/31	3	20.40	2.2	20.51	20.55	0.8	13,770	0.01%
2018/08/30	2	20.40	1	20.45	20.40	1	13,775	0.01%
2018/08/29	11	20.42	0	0.00	20.50	11	13,910	0.08%
2018/08/28	1	20.40	1	20.45	20.45	0	13,931	0.00%
2018/08/27	2.9	20.42	0	0.00	20.35	2.9	13,980	0.02%
2018/08/24	61	20.45	1	20.45	20.50	60	14,136	0.42%
2018/08/23	4	20.44	0	0.00	20.55	4	15,122	0.03%
2018/08/22	10	20.53	22	20.51	20.50	-12	15,393	-0.08%
2018/08/21	3	20.40	0	0.00	20.45	3	15,264	0.02%
2018/08/20	16	20.25	1	20.30	20.35	15	15,243	0.10%
2018/08/17	17	20.26	51	20.25	20.25	-34	15,218	-0.22%
2018/08/16	12.3	20.13	3	20.10	20.15	9.3	15,237	0.06%
2018/08/15	16	20.24	7	20.34	20.20	9	15,188	0.06%
2018/08/14	19	20.32	163.2	20.35	20.35	-144.2	15,051	-0.96%	大賣/鉅額交易
2018/08/13	23	20.40	2	20.35	20.40	21	15,029	0.14%
2018/08/10	66.5	20.45	123.1	20.50	20.50	-56.6	14,979	-0.38%	大賣/
2018/08/09	107	21.32	51	21.35	21.35	56	14,262	0.39%	大買/
2018/08/08	40	21.26	0	21.30	21.30	40	13,596	0.29%
2018/08/07	0	0.00	48	21.23	21.25	-48	13,425	-0.36%
2018/08/06	22	21.15	31.2	21.11	21.20	-9.2	13,258	-0.07%
2018/08/03	14.8	20.97	0	0.00	21.05	14.8	13,145	0.11%
2018/08/02	6	21.04	5	21.05	20.95	1	13,076	0.01%
2018/08/01	7	21.04	12	21.05	21.05	-5	12,969	-0.04%
2018/07/31	2.4	21.00	17	21.00	21.05	-14.6	12,901	-0.11%
2018/07/30	12	21.00	28.5	21.00	21.00	-16.5	12,737	-0.13%
2018/07/27	3	20.98	29	21.00	21.00	-26	12,644	-0.21%
2018/07/26	12	20.81	15	20.85	20.90	-3	12,461	-0.02%
2018/07/25	3	20.80	0.8	20.80	20.80	2.2	12,412	0.02%
2018/07/24	4	20.75	11	20.85	20.85	-7	12,438	-0.06%
2018/07/23	0	0.00	1	20.65	20.75	-1	12,613	-0.01%
2018/07/20	7	20.69	0	0.00	20.70	7	12,632	0.06%
2018/07/19	5	20.65	0.2	20.65	20.60	4.8	12,655	0.04%
2018/07/18	2	20.65	40.2	20.70	20.75	-38.2	12,722	-0.30%
2018/07/17	1	20.60	1	20.65	20.60	0	12,746	0.00%
2018/07/16	4	20.65	0	0.00	20.60	4	12,769	0.03%
2018/07/13	4	20.63	0	0.00	20.65	4	12,872	0.03%
2018/07/11	11	20.50	0	0.00	20.40	11	12,950	0.08%
2018/07/10	2	20.45	10	20.40	20.50	-8	12,983	-0.06%
2018/07/09	0	0.00	15.4	20.39	20.35	-15.4	13,016	-0.12%
2018/07/06	1	20.20	25	20.21	20.25	-24	13,005	-0.18%
2018/07/05	18	20.29	0	0.00	20.20	18	12,962	0.14%
2018/07/04	3	20.25	5	20.35	20.30	-2	13,016	-0.02%
2018/07/03	62	20.24	36	20.26	20.20	26	13,139	0.20%
2018/07/02	35.5	20.36	5	20.35	20.30	30.5	13,109	0.23%
2018/06/29	4	20.40	51	20.55	20.60	-47	13,082	-0.36%
2018/06/28	5	20.26	73	20.32	20.35	-68	12,928	-0.53%
2018/06/27	1.5	20.43	2	20.45	20.35	-0.5	12,830	0.00%
2018/06/26	15	20.38	22	20.35	20.35	-7	12,851	-0.05%
2018/06/25	25	20.49	3	20.55	20.45	22	12,814	0.17%
2018/06/22	15	20.40	0	0.00	20.65	15	12,807	0.12%
2018/06/21	4	20.51	0	0.00	20.50	4	12,710	0.03%
2018/06/20	6	20.50	27	20.49	20.50	-21	12,782	-0.16%
2018/06/19	24.7	20.53	0	0.00	20.40	24.7	12,743	0.19%
2018/06/15	4	20.70	0	0.00	20.70	4	12,463	0.03%
2018/06/14	19	20.74	0	0.00	20.70	19	12,164	0.16%
2018/06/13	2	20.90	2	20.90	20.90	0	12,149	0.00%
2018/06/12	7	20.98	0	0.00	20.90	7	12,537	0.06%
2018/06/11	2	21.05	1	21.00	21.10	1	12,523	0.01%
2018/06/08	2.1	21.02	0	0.00	21.05	2.1	12,609	0.02%
2018/06/07	2	21.00	10	21.05	21.10	-8	12,728	-0.06%
2018/06/06	19	21.00	32	20.95	21.00	-13	12,734	-0.10%
2018/06/05	4	20.88	14.4	20.90	20.90	-10.4	12,607	-0.08%
2018/06/04	0.5	20.80	55	20.81	20.85	-54.5	12,524	-0.44%
2018/06/01	3	20.35	10	20.68	20.75	-7	12,550	-0.06%
2018/05/31	32	20.45	12	20.51	20.35	20	12,429	0.16%
2018/05/30	12	20.64	0	0.00	20.55	12	11,583	0.10%
2018/05/29	2.4	20.87	5	20.89	20.95	-2.6	11,488	-0.02%
2018/05/28	2	20.95	14	20.88	20.95	-12	11,623	-0.10%
2018/05/25	6	20.81	2	20.80	20.85	4	11,844	0.03%
2018/05/24	0	0.00	1.1	20.70	20.75	-1.1	11,927	-0.01%
2018/05/23	3.5	20.64	0	0.00	20.60	3.5	12,047	0.03%
2018/05/22	5	20.72	3	20.75	20.70	2	12,129	0.02%
2018/05/21	0	0.00	2	20.80	20.80	-2	12,281	-0.02%
2018/05/18	0	0.00	2	20.80	20.80	-2	12,497	-0.02%
2018/05/17	2	20.80	2	20.65	20.65	0	12,745	0.00%
2018/05/16	0	0.00	4	20.68	20.65	-4	12,786	-0.03%
2018/05/15	14	20.75	7	20.74	20.55	7	13,080	0.05%
2018/05/14	20	20.59	2.9	20.63	20.70	17.1	13,806	0.12%
2018/05/11	10	20.49	18.6	20.50	20.60	-8.6	13,895	-0.06%
2018/05/10	2	20.35	5	20.35	20.35	-3	13,823	-0.02%
2018/05/09	2	20.33	0	20.35	20.30	2	13,841	0.01%
2018/05/08	1	20.35	1	20.30	20.35	0	13,913	0.00%
2018/05/04	4	20.33	5	20.39	20.30	-1	13,988	-0.01%
2018/05/02	8.5	20.48	1	20.45	20.45	7.5	14,052	0.05%
2018/04/30	1	20.45	38	20.47	20.40	-37	14,058	-0.26%
2018/04/27	4	20.35	7	20.35	20.45	-3	14,028	-0.02%
2018/04/26	2.1	20.48	4.1	20.49	20.50	-2	13,954	-0.01%
2018/04/25	0.7	20.50	1	20.50	20.50	-0.3	13,979	0.00%
2018/04/24	1	20.50	4	20.45	20.50	-3	14,070	-0.02%
2018/04/23	4	20.40	20	20.40	20.50	-16	14,225	-0.11%
2018/04/20	1	20.35	0.1	20.40	20.40	0.9	14,265	0.01%
2018/04/19	9	20.34	15	20.32	20.40	-6	14,392	-0.04%
2018/04/18	3	20.22	0	0.00	20.25	3	14,412	0.02%
2018/04/17	7	20.18	1	20.30	20.25	6	14,531	0.04%
2018/04/16	0	0.00	2	20.23	20.25	-2	14,616	-0.01%
2018/04/13	1	20.25	3	20.30	20.30	-2	14,736	-0.01%
2018/04/12	6	20.30	0	0.00	20.35	6	14,991	0.04%
2018/04/11	3	20.35	1	20.35	20.30	2	15,149	0.01%
2018/04/10	0	0.00	11.9	20.27	20.30	-11.9	15,179	-0.08%
2018/04/09	1	20.20	0	0.00	20.20	1	15,205	0.01%
2018/04/03	0	0.00	15	20.25	20.20	-15	15,129	-0.10%
2018/04/02	2.5	20.28	2	20.25	20.25	0.5	15,180	0.00%
2018/03/31	5	20.26	0	0.00	20.30	5	15,155	0.03%
2018/03/30	0	0.00	27	20.22	20.25	-27	15,169	-0.18%
2018/03/29	0	0.00	16	20.21	20.25	-16	15,097	-0.11%
2018/03/28	0	0.00	5	20.16	20.20	-5	14,917	-0.03%
2018/03/27	0	0.00	24.8	20.19	20.20	-24.8	14,848	-0.17%
2018/03/26	4.1	20.05	8	20.02	20.05	-3.9	14,743	-0.03%
2018/03/23	9	20.04	0	0.00	20.05	9	14,680	0.06%
2018/03/22	1	20.10	23	20.06	20.15	-22	14,604	-0.15%
2018/03/21	1.5	20.10	2	20.10	20.10	-0.5	14,523	0.00%
2018/03/20	3	20.10	0	0.00	20.10	3	14,697	0.02%
2018/03/19	5	20.08	7	20.17	20.20	-2	14,759	-0.01%
2018/03/16	3	20.13	16.4	20.17	20.15	-13.4	14,755	-0.09%
2018/03/15	0	0.00	24	20.11	20.05	-24	14,458	-0.17%
2018/03/14	0.4	20.15	35	20.17	20.15	-34.6	14,458	-0.24%
2018/03/13	5	20.15	151	20.10	20.15	-146	14,528	-1.00%	大賣/鉅額交易
2018/03/12	4	20.04	26.5	20.04	20.05	-22.5	14,424	-0.16%
2018/03/09	52	19.95	15	19.97	20.00	37	14,647	0.25%
2018/03/08	2	19.90	5.6	19.92	19.90	-3.6	14,711	-0.02%
2018/03/07	16	19.96	10	19.96	19.85	6	14,827	0.04%
2018/03/06	3	19.92	5	19.90	19.95	-2	14,871	-0.01%
2018/03/05	3.7	19.82	7	19.80	19.80	-3.3	15,202	-0.02%
2018/03/02	34.5	19.78	0	0.00	19.80	34.5	15,164	0.23%
2018/03/01	52.3	19.90	0	0.00	19.95	52.3	15,094	0.35%
2018/02/27	0.5	20.10	13	20.09	20.00	-12.5	15,014	-0.08%
2018/02/26	3	20.00	9	20.00	20.10	-6	14,821	-0.04%
2018/02/23	0.2	20.00	90	20.00	19.90	-89.8	14,730	-0.61%
2018/02/22	10	19.66	0	0.00	19.85	10	14,828	0.07%
2018/02/21	1.3	19.71	5.4	19.72	19.75	-4	14,934	-0.03%
2018/02/12	160	19.48	2	19.45	19.45	158	14,828	1.07%	大買/鉅額交易
2018/02/09	95	19.49	0	0.00	19.45	95	14,731	0.64%
2018/02/08	13	19.67	4.5	19.68	19.70	8.6	14,738	0.06%
2018/02/07	20	19.74	3.7	19.79	19.65	16.3	14,846	0.11%
2018/02/06	88	19.60	12	19.57	19.50	76	14,673	0.52%
2018/02/05	9	19.93	103	20.00	20.10	-94	13,880	-0.68%	大賣/
2018/02/02	100.1	20.08	5	20.05	20.15	95.1	13,758	0.69%
2018/02/01	4	20.16	17	20.20	20.15	-13	13,744	-0.09%
2018/01/31	4.2	19.99	3	20.05	20.15	1.2	13,795	0.01%
2018/01/30	4	20.10	1	20.20	20.05	3	13,776	0.02%
2018/01/29	13	20.12	40	20.05	20.20	-27	13,903	-0.19%
2018/01/26	0	0.00	20	20.07	20.05	-20	14,056	-0.14%
2018/01/25	0	0.00	175	20.04	20.10	-175	14,021	-1.25%	大賣/鉅額交易
2018/01/24	1	19.90	0	0.00	20.00	1	14,001	0.01%
2018/01/23	3	19.95	0	0.00	20.00	3	14,034	0.02%
2018/01/22	19.1	19.97	18.3	19.99	20.00	0.8	14,205	0.01%
2018/01/19	1	20.00	4	20.00	20.05	-3	14,874	-0.02%
2018/01/18	14.2	20.09	10	20.05	20.05	4.2	15,315	0.03%
2018/01/17	8.8	20.05	9	20.01	20.05	-0.2	15,281	0.00%
2018/01/16	37.9	19.99	1.2	20.00	20.00	36.7	15,215	0.24%
2018/01/15	2.1	19.93	3	19.90	20.00	-0.9	15,109	-0.01%
2018/01/12	4.1	19.84	1	19.85	19.85	3.1	15,158	0.02%
2018/01/11	1	19.80	10	19.83	19.85	-9	15,111	-0.06%
2018/01/10	15	19.81	0	0.00	19.85	15	15,259	0.10%
2018/01/09	18	19.84	7	19.84	19.85	11	15,173	0.07%
2018/01/08	76	19.84	6	19.84	19.85	70	15,307	0.46%
2018/01/05	6	19.67	54	19.61	19.70	-48	15,164	-0.32%
2018/01/04	13.8	19.55	21	19.55	19.60	-7.2	15,330	-0.05%
2018/01/03	84	19.54	0	0.00	19.55	84	15,580	0.54%
2018/01/02	4	19.50	2	19.50	19.55	2	15,625	0.01%