第一金 (2892)-元大-新莊券商分點個股進出

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▲3.37%
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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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	27.45	42.9	27.29	27.50	-41.9	13,486	-0.31%
2024/04/26	6.1	26.93	92	27.05	26.95	-85.9	13,225	-0.65%
2024/04/25	26.5	26.94	1	26.95	26.90	25.5	13,260	0.19%
2024/04/24	4	27.17	10.6	27.19	27.20	-6.6	13,199	-0.05%
2024/04/23	0	27.10	0	0.00	27.15	0	13,552	0.00%
2024/04/22	0	27.05	0.5	27.05	27.10	-0.5	13,709	0.00%
2024/04/19	130.6	26.80	10	26.80	26.65	120.6	13,683	0.88%	大買/鉅額交易
2024/04/18	22	26.90	3	26.95	26.90	19	13,366	0.14%
2024/04/17	1.1	26.81	0	0.00	26.90	1.1	13,304	0.01%
2024/04/16	40.8	26.85	14	26.75	26.75	26.8	13,255	0.20%
2024/04/15	1.1	27.26	2	27.30	27.20	-0.9	12,912	-0.01%
2024/04/12	5	27.26	0	0.00	27.35	5	12,922	0.04%
2024/04/11	0	27.47	0	0.00	27.45	0	12,870	0.00%
2024/04/10	21	27.45	0.1	27.55	27.50	21	12,862	0.16%
2024/04/09	0	27.50	2	27.55	27.55	-2	12,897	-0.02%
2024/04/08	0	27.45	0	0.00	27.45	0	12,933	0.00%
2024/04/03	23.8	27.35	3	27.35	27.15	20.8	12,931	0.16%
2024/04/02	0	27.75	4	27.65	27.75	-4	12,738	-0.03%
2024/04/01	0	27.80	0.8	27.75	27.75	-0.8	12,763	-0.01%
2024/03/29	0	27.65	1	27.75	27.70	-1	12,727	-0.01%
2024/03/28	2	27.58	0	0.00	27.60	2	12,575	0.02%
2024/03/27	2	27.80	6	27.75	27.70	-4	12,472	-0.03%
2024/03/26	0.4	27.65	5	27.80	27.80	-4.6	12,502	-0.04%
2024/03/25	0	27.65	17.3	27.65	27.70	-17.2	12,610	-0.14%
2024/03/22	0.1	27.51	1	27.60	27.60	-0.9	12,632	-0.01%
2024/03/21	0	27.41	4.1	27.55	27.55	-4	12,499	-0.03%
2024/03/20	15.1	27.27	3.1	27.24	27.20	12	12,578	0.10%
2024/03/19	1.1	27.45	0.3	27.40	27.35	0.9	12,480	0.01%
2024/03/18	15	27.49	0	0.00	27.45	15	12,439	0.12%
2024/03/15	3.2	27.50	0.3	27.50	27.60	2.9	12,363	0.02%
2024/03/14	12.2	27.51	25	27.52	27.65	-12.9	11,837	-0.11%
2024/03/13	8.1	27.25	1.6	27.22	27.25	6.5	11,503	0.06%
2024/03/12	0.1	27.06	0	0.00	27.05	0.1	11,330	0.00%
2024/03/11	1.1	27.05	1.1	27.19	27.05	0	11,319	0.00%
2024/03/08	1.1	27.10	34	27.11	27.10	-32.9	11,310	-0.29%
2024/03/07	3	26.93	5.5	27.00	27.00	-2.5	11,333	-0.02%
2024/03/06	1.1	27.10	12.5	27.10	27.10	-11.4	11,411	-0.10%
2024/03/05	20.7	26.90	1	26.90	26.90	19.7	11,789	0.17%
2024/03/04	18.1	26.91	1.5	27.02	26.95	16.7	11,792	0.14%
2024/03/01	1	27.05	3	27.02	27.05	-2	11,812	-0.02%
2024/02/29	7.1	26.90	6	27.16	27.10	1.1	11,947	0.01%
2024/02/27	1	26.90	2.1	27.00	26.90	-1	11,741	-0.01%
2024/02/26	15	26.91	0	0.00	26.90	15	11,702	0.13%
2024/02/23	2	27.20	0.1	27.25	27.15	2	11,600	0.02%
2024/02/22	4.1	27.19	11.2	27.21	27.25	-7.1	11,877	-0.06%
2024/02/21	4	27.22	0	0.00	27.20	4	11,862	0.03%
2024/02/20	2.6	27.12	10.1	27.32	27.40	-7.5	11,915	-0.06%
2024/02/19	6	27.10	5.4	27.13	27.20	0.7	12,068	0.01%
2024/02/16	3.5	26.82	1	26.80	26.85	2.5	12,124	0.02%
2024/02/15	6.4	26.77	0	26.90	26.75	6.3	12,089	0.05%
2024/02/05	4.1	26.77	0	0.00	26.80	4.1	11,901	0.03%
2024/02/02	0.1	26.95	14	26.93	27.00	-13.9	11,830	-0.12%
2024/02/01	0	0.00	4.1	26.84	26.90	-4.1	11,822	-0.03%
2024/01/31	1.3	26.60	0	0.00	26.60	1.3	11,711	0.01%
2024/01/30	3.5	26.65	0	0.00	26.50	3.5	11,655	0.03%
2024/01/29	1.1	26.90	7.4	26.83	26.80	-6.3	11,718	-0.05%
2024/01/26	0	26.75	25	26.76	26.85	-25	11,764	-0.21%
2024/01/25	1.4	26.58	6	26.68	26.65	-4.6	11,726	-0.04%
2024/01/24	0.5	26.70	0	0.00	26.60	0.5	11,714	0.00%
2024/01/23	3	26.53	0	0.00	26.50	3	11,731	0.03%
2024/01/22	2	26.43	0.4	26.55	26.40	1.6	11,756	0.01%
2024/01/19	1	26.40	0	0.00	26.45	1	11,730	0.01%
2024/01/18	6	26.27	1	26.40	26.20	5	11,764	0.04%
2024/01/17	35.1	26.25	0	0.00	26.10	35.1	11,754	0.30%
2024/01/16	161.2	26.60	7	26.62	26.50	154.2	11,459	1.35%	大買/鉅額交易
2024/01/15	16.1	26.84	0	27.05	26.80	16.1	11,258	0.14%
2024/01/12	2	26.90	0.3	27.00	26.90	1.8	11,395	0.02%
2024/01/11	0	27.15	1.6	27.11	27.05	-1.6	11,438	-0.01%
2024/01/10	11	26.91	3	26.90	26.90	8	11,439	0.07%
2024/01/09	2	27.13	0	0.00	27.05	2	11,468	0.02%
2024/01/08	47	27.30	0.1	27.30	27.25	47	11,481	0.41%
2024/01/05	1	27.10	6	27.20	27.00	-5	11,476	-0.04%
2024/01/04	0.2	27.15	1.2	27.14	27.00	-0.9	11,549	-0.01%
2024/01/03	9	26.96	2	27.00	27.00	7	11,752	0.06%
2024/01/02	155	27.25	20.1	27.35	27.25	134.9	11,700	1.15%	大買/鉅額交易
2023/12/29	40	27.40	0	0.00	27.40	40	11,710	0.34%
2023/12/28	0	27.30	16.3	27.27	27.45	-16.3	11,986	-0.14%
2023/12/27	3	27.05	9	27.09	27.20	-6	11,954	-0.05%
2023/12/26	10	26.95	2.1	27.00	27.00	8	11,949	0.07%
2023/12/25	61	26.75	0	26.85	26.85	61	11,980	0.51%
2023/12/22	12.6	26.79	1.3	26.80	26.75	11.3	12,098	0.09%
2023/12/21	4.1	26.78	0.1	26.90	26.80	4	12,206	0.03%
2023/12/20	10.2	26.97	0	0.00	26.90	10.2	12,190	0.08%
2023/12/19	4	27.21	2	27.30	27.20	2	12,031	0.02%
2023/12/18	0	27.45	2.2	27.50	27.50	-2.2	12,109	-0.02%
2023/12/15	3	27.47	2	27.57	27.35	1	12,182	0.01%
2023/12/14	3.1	27.61	3.7	27.57	27.60	-0.6	11,961	-0.01%
2023/12/13	8	27.33	0	0.00	27.40	8	11,858	0.07%
2023/12/12	0	27.55	22.5	27.50	27.50	-22.5	12,137	-0.19%
2023/12/11	1	27.45	0.3	27.50	27.55	0.7	12,210	0.01%
2023/12/08	0	27.55	5	27.65	27.60	-5	12,224	-0.04%
2023/12/07	10	27.45	5.2	27.50	27.45	4.8	12,328	0.04%
2023/12/06	0	27.60	1.1	27.60	27.60	-1.1	12,344	-0.01%
2023/12/05	0	27.32	11.9	27.29	27.35	-11.9	12,239	-0.10%
2023/12/04	29	27.34	3	27.35	27.35	26	12,220	0.21%
2023/12/01	2	27.45	0.3	27.45	27.35	1.7	12,174	0.01%
2023/11/30	0	0.00	1	27.70	27.70	-1	12,014	-0.01%
2023/11/29	0	27.80	5.2	27.80	27.50	-5.2	11,585	-0.04%
2023/11/28	1	27.60	7	27.72	27.60	-6	11,458	-0.05%
2023/11/27	0	27.70	0	0.00	27.45	0	11,698	0.00%
2023/11/24	0	27.71	21	27.90	27.65	-21	11,623	-0.18%
2023/11/22	0	27.70	0	27.70	27.70	0	11,480	0.00%
2023/11/21	0	27.70	107.1	27.80	27.85	-107	11,594	-0.92%	大賣/鉅額交易
2023/11/20	1	27.30	0	0.00	27.45	1	11,446	0.01%
2023/11/17	2	27.55	10	27.58	27.55	-8	11,503	-0.07%
2023/11/16	0	27.35	16.2	27.39	27.50	-16.1	11,395	-0.14%
2023/11/15	0	27.10	11.4	27.09	27.15	-11.4	11,271	-0.10%
2023/11/14	2	26.90	63	26.90	26.95	-61	11,277	-0.54%
2023/11/13	0	26.90	1.1	26.85	26.90	-1	11,486	-0.01%
2023/11/10	8	26.88	32.3	26.85	26.85	-24.3	11,695	-0.21%
2023/11/09	0	26.85	9	26.90	26.80	-9	11,906	-0.08%
2023/11/08	3	26.85	8.2	26.84	26.85	-5.2	12,160	-0.04%
2023/11/07	0	26.85	10	26.80	26.85	-10	12,848	-0.08%
2023/11/06	0	0.00	19	26.85	26.90	-19	13,334	-0.14%
2023/11/03	0.2	26.53	10.2	26.61	26.70	-10	13,520	-0.07%
2023/11/02	0.9	26.35	0.5	26.35	26.35	0.4	13,641	0.00%
2023/11/01	1	26.00	0.1	26.05	26.15	0.9	13,861	0.01%
2023/10/31	0.1	25.96	0	0.00	25.90	0.1	14,169	0.00%
2023/10/30	2.1	25.90	8.3	26.00	25.90	-6.3	14,466	-0.04%
2023/10/27	2	26.05	0	0.00	26.00	2	14,522	0.01%
2023/10/26	10.1	25.88	0	0.00	25.85	10.1	14,678	0.07%
2023/10/25	3.8	26.07	9	26.05	25.95	-5.2	14,611	-0.04%
2023/10/24	15.1	25.98	1.4	26.09	26.00	13.7	14,735	0.09%
2023/10/23	8.1	26.11	0	0.00	26.00	8.1	14,869	0.05%
2023/10/20	7.3	26.16	4.1	26.08	26.20	3.3	14,880	0.02%
2023/10/19	5.1	26.42	0	0.00	26.40	5.1	14,692	0.03%
2023/10/18	5	26.61	0	0.00	26.70	5	14,710	0.03%
2023/10/17	3	26.57	0	0.00	26.65	3	14,709	0.02%
2023/10/16	2	26.68	0	0.00	26.75	2	14,736	0.01%
2023/10/13	1.2	26.70	3	26.65	26.70	-1.8	14,838	-0.01%
2023/10/12	0	26.85	3	26.85	27.00	-3	14,904	-0.02%
2023/10/11	2.1	26.72	10	26.78	26.85	-7.9	14,925	-0.05%
2023/10/06	1.5	26.52	0	0.00	26.55	1.5	14,759	0.01%
2023/10/05	1.6	26.20	1.5	26.25	26.20	0.1	14,787	0.00%
2023/10/04	39.4	26.08	1.4	26.26	26.00	38.1	14,770	0.26%
2023/10/03	4.1	26.46	20	26.50	26.40	-15.9	14,554	-0.11%
2023/10/02	2	26.50	0	0.00	26.55	2	14,675	0.01%
2023/09/28	0.1	26.52	0.1	26.65	26.55	0	14,899	0.00%
2023/09/27	12.5	26.49	0.9	26.60	26.50	11.5	14,900	0.08%
2023/09/26	6.6	26.57	0	0.00	26.55	6.6	14,850	0.04%
2023/09/25	1.3	26.68	0	26.70	26.90	1.3	14,744	0.01%
2023/09/22	112.8	26.60	30.1	26.55	26.65	82.7	14,802	0.56%	大買/
2023/09/21	9	26.65	0.6	26.67	26.55	8.3	14,822	0.06%
2023/09/20	8.5	26.95	28.5	26.91	27.00	-20	14,912	-0.13%
2023/09/19	0	27.05	0	0.00	27.10	0	14,854	0.00%
2023/09/18	0	26.95	10	26.95	27.00	-10	14,960	-0.07%
2023/09/15	41.1	27.07	0.2	27.02	26.90	40.9	15,054	0.27%
2023/09/14	0.1	27.04	2	26.98	27.10	-1.9	14,807	-0.01%
2023/09/13	35	26.73	3	26.75	26.75	32	14,706	0.22%
2023/09/12	1.1	26.70	0	26.70	26.75	1.1	14,916	0.01%
2023/09/11	6.1	26.51	0.5	26.60	26.60	5.6	14,954	0.04%
2023/09/08	10	26.55	0.3	26.62	26.55	9.7	14,958	0.07%
2023/09/07	2.4	26.47	0	0.00	26.45	2.4	15,063	0.02%
2023/09/06	11.2	26.44	1	26.57	26.40	10.2	15,125	0.07%
2023/09/05	2	26.58	0	0.00	26.60	2	15,065	0.01%
2023/09/04	1.1	26.50	0	26.70	26.60	1.1	15,105	0.01%
2023/09/01	0	26.58	2	26.55	26.45	-2	15,193	-0.01%
2023/08/31	6.7	26.36	1	26.40	26.30	5.7	15,220	0.04%
2023/08/30	4	26.65	0	0.00	26.70	4	14,856	0.03%
2023/08/29	0.2	26.64	0	26.60	26.70	0.2	14,995	0.00%
2023/08/28	6	26.62	0	0.00	26.55	6	15,349	0.04%
2023/08/25	5	26.45	0	0.00	26.25	5	16,008	0.03%
2023/08/24	1	26.45	0	0.00	26.45	1	16,016	0.01%
2023/08/23	10	26.30	2.2	26.38	26.30	7.9	15,980	0.05%
2023/08/22	3.1	26.22	0	0.00	26.25	3.1	15,982	0.02%
2023/08/21	14	26.27	0	0.00	26.25	14	16,085	0.09%
2023/08/18	7.3	26.25	10	26.45	26.20	-2.7	16,093	-0.02%
2023/08/17	34.6	25.96	3	26.10	26.10	31.6	16,002	0.20%
2023/08/16	57.3	26.14	1	26.20	26.10	56.3	15,857	0.36%
2023/08/15	25.6	26.64	1	26.75	26.50	24.6	15,730	0.16%
2023/08/14	36.5	26.95	0.5	26.95	26.85	36	15,664	0.23%
2023/08/11	84.2	27.50	7.7	27.44	27.20	76.5	15,622	0.49%
2023/08/10	20	29.13	8.9	29.19	29.25	11.1	14,981	0.07%
2023/08/09	6	29.10	30.2	29.05	29.15	-24.1	14,518	-0.17%
2023/08/08	89.8	28.87	1	29.00	28.85	88.8	14,259	0.62%
2023/08/07	2	28.98	7	28.90	28.95	-5	14,089	-0.04%
2023/08/04	8.4	28.83	0	0.00	28.75	8.4	13,884	0.06%
2023/08/02	16.6	28.91	4.1	28.89	28.90	12.5	13,674	0.09%
2023/08/01	3.1	29.09	11	29.10	29.25	-7.9	13,459	-0.06%
2023/07/31	3.8	29.04	2.1	29.00	29.05	1.7	13,406	0.01%
2023/07/28	2.2	28.80	1	28.75	28.80	1.2	13,397	0.01%
2023/07/27	2	28.68	6.5	28.75	28.70	-4.5	13,514	-0.03%
2023/07/26	0.2	28.45	9	28.51	28.70	-8.8	13,506	-0.07%
2023/07/25	3	28.20	2.1	28.25	28.35	0.9	13,371	0.01%
2023/07/24	0.1	28.12	0	28.20	28.05	0.1	13,347	0.00%
2023/07/21	1	28.25	26.3	28.27	28.20	-25.2	13,466	-0.19%
2023/07/20	2.7	28.18	0	0.00	28.30	2.7	13,569	0.02%
2023/07/19	2.3	28.38	19	28.35	28.15	-16.8	13,525	-0.12%
2023/07/18	1.3	28.36	12	28.40	28.30	-10.7	13,445	-0.08%
2023/07/17	5.2	28.21	37.1	28.21	28.25	-31.9	13,284	-0.24%
2023/07/14	2	27.90	75.2	28.08	28.15	-73.2	13,188	-0.56%
2023/07/13	0.1	27.95	5.5	27.90	27.90	-5.4	13,078	-0.04%
2023/07/12	1	27.80	1.7	27.75	27.90	-0.6	13,048	0.00%
2023/07/11	0	27.70	10.4	27.78	27.80	-10.4	13,029	-0.08%
2023/07/10	3.2	27.27	0	0.00	27.30	3.2	12,990	0.02%
2023/07/07	3.3	27.21	3.3	27.21	27.20	0	12,914	0.00%
2023/07/06	14.7	27.50	0.1	27.70	27.40	14.6	12,789	0.11%
2023/07/05	3	27.72	1	27.80	27.80	2	12,500	0.02%
2023/07/04	4.1	27.66	0	0.00	27.80	4.1	12,439	0.03%
2023/07/03	4	27.80	4	27.70	27.70	0	12,482	0.00%
2023/06/30	1	27.65	40	27.64	27.65	-39	12,546	-0.31%
2023/06/29	3.6	27.63	206	27.70	27.70	-202.4	12,489	-1.62%	大賣/鉅額交易
2023/06/28	5.2	27.58	0	0.00	27.65	5.2	12,480	0.04%
2023/06/27	2.1	27.71	16	27.75	27.70	-13.9	12,251	-0.11%
2023/06/26	1.6	27.71	0	0.00	27.75	1.6	12,265	0.01%
2023/06/21	7	27.79	1	27.80	27.90	6	12,181	0.05%
2023/06/20	6	27.72	2.1	27.81	27.80	3.9	12,192	0.03%
2023/06/19	16.2	27.65	0	0.00	27.80	16.2	12,148	0.13%
2023/06/16	5	27.76	1	27.60	27.60	4	12,157	0.03%
2023/06/15	27.3	27.71	2.1	27.73	27.70	25.2	12,060	0.21%
2023/06/14	12.1	27.91	0	0.00	27.85	12.1	12,098	0.10%
2023/06/13	1.2	27.91	6.8	27.97	27.90	-5.5	12,293	-0.05%
2023/06/12	3	27.97	0	0.00	27.90	3	12,397	0.02%
2023/06/09	0.1	27.96	0	0.00	27.95	0.1	12,589	0.00%
2023/06/08	0	27.95	2.7	27.95	27.95	-2.7	12,812	-0.02%
2023/06/07	1	27.80	0.1	27.90	27.90	0.9	12,920	0.01%
2023/06/06	1.5	27.77	0	0.00	27.75	1.5	12,970	0.01%
2023/06/05	20.2	27.80	0	0.00	27.75	20.2	12,977	0.16%
2023/06/02	66.2	27.60	1.2	27.71	27.60	64.9	12,869	0.50%
2023/06/01	29	27.64	3.2	27.74	27.65	25.8	12,829	0.20%
2023/05/31	0.2	28.01	4.5	28.09	28.10	-4.3	12,634	-0.03%
2023/05/30	0	28.10	10	27.95	28.10	-10	12,213	-0.08%
2023/05/29	1.2	27.89	7	27.91	28.00	-5.8	12,487	-0.05%
2023/05/26	11	27.61	7.1	27.74	27.75	3.9	13,131	0.03%
2023/05/25	20.1	27.75	0	27.85	27.75	20.1	13,228	0.15%
2023/05/24	0.1	27.90	3	27.85	28.00	-2.9	13,321	-0.02%
2023/05/23	3	27.97	111	28.01	28.15	-108	13,239	-0.82%	大賣/鉅額交易
2023/05/22	2.6	28.05	10.2	28.05	28.00	-7.6	13,275	-0.06%
2023/05/19	0.3	28.00	4	28.09	28.10	-3.7	13,337	-0.03%
2023/05/18	3.1	27.98	24.5	27.96	28.05	-21.4	13,359	-0.16%
2023/05/17	2	27.85	20.2	27.68	27.90	-18.1	13,333	-0.14%
2023/05/16	1	27.55	21	27.50	27.55	-20	13,251	-0.15%
2023/05/15	1	27.21	0	0.00	27.40	1	13,290	0.01%
2023/05/12	1.1	27.27	0	0.00	27.25	1.1	13,371	0.01%
2023/05/11	0	27.50	0	0.00	27.50	0	13,383	0.00%
2023/05/10	3	27.48	6.1	27.49	27.50	-3	13,390	-0.02%
2023/05/09	0	27.42	3	27.50	27.55	-3	13,446	-0.02%
2023/05/08	5	27.30	23.6	27.37	27.40	-18.5	13,541	-0.14%
2023/05/05	1	27.05	0	0.00	27.10	1	13,588	0.01%
2023/05/04	2	26.93	0	0.00	27.05	2	13,797	0.01%
2023/05/03	9.1	26.96	0	0.00	26.95	9.1	13,896	0.07%
2023/05/02	0	27.15	2	27.20	27.20	-2	14,475	-0.01%
2023/04/28	2	27.00	1	27.05	27.10	1	15,051	0.01%
2023/04/27	3	26.92	1	26.95	27.00	2	15,111	0.01%
2023/04/26	7	27.00	25.1	27.00	27.05	-18	15,197	-0.12%
2023/04/25	4	26.94	1.9	26.93	26.90	2.1	15,143	0.01%
2023/04/24	0.2	26.90	0	0.00	26.95	0.2	15,189	0.00%
2023/04/21	0	26.88	1	26.85	26.90	-1	15,471	-0.01%
2023/04/20	0.2	26.85	0	0.00	26.80	0.2	15,606	0.00%
2023/04/19	1.1	26.85	2.2	26.95	26.85	-1.1	15,900	-0.01%
2023/04/18	0.4	26.77	5	26.81	26.90	-4.6	15,936	-0.03%
2023/04/17	1	26.75	21.1	26.85	26.75	-20.1	16,033	-0.13%
2023/04/14	1	26.70	2.8	26.80	26.85	-1.7	16,040	-0.01%
2023/04/13	1.4	26.67	2.1	26.75	26.75	-0.7	16,146	0.00%
2023/04/12	1.2	26.62	18.1	26.65	26.70	-16.8	16,240	-0.10%
2023/04/11	0.9	26.60	7.3	26.60	26.65	-6.4	16,365	-0.04%
2023/04/10	0.1	26.55	0	0.00	26.55	0.1	16,346	0.00%
2023/04/07	1.3	26.61	2.3	26.51	26.50	-1	16,357	-0.01%
2023/04/06	0.1	26.50	0	0.00	26.60	0.1	16,385	0.00%
2023/03/31	0	26.50	0	0.00	26.45	0	16,314	0.00%
2023/03/30	24	26.32	0	0.00	26.40	24	16,244	0.15%
2023/03/29	3	26.30	0	0.00	26.45	3	16,253	0.02%
2023/03/28	0	26.40	1.1	26.40	26.25	-1.1	16,262	-0.01%
2023/03/27	4	26.31	6.5	26.32	26.35	-2.4	16,325	-0.01%
2023/03/24	0.7	26.35	2	26.25	26.35	-1.3	16,501	-0.01%
2023/03/23	6.7	26.13	29.2	26.22	26.40	-22.5	16,490	-0.14%
2023/03/22	0	26.10	1.8	26.13	26.20	-1.7	16,504	-0.01%
2023/03/21	4	26.00	0	0.00	25.85	4	16,642	0.02%
2023/03/20	6.2	25.58	0.7	25.60	25.65	5.5	16,642	0.03%
2023/03/17	17	25.84	2	25.80	25.80	15	16,569	0.09%
2023/03/16	4.6	25.73	4.1	25.81	25.80	0.6	16,434	0.00%
2023/03/15	11.7	26.03	6.1	25.94	25.90	5.6	16,402	0.03%
2023/03/14	12.6	26.03	1	26.05	26.00	11.6	16,502	0.07%
2023/03/13	6.2	26.22	5	26.17	26.25	1.2	16,301	0.01%
2023/03/10	3.1	26.39	0.1	26.50	26.35	2.9	16,140	0.02%
2023/03/09	0.5	26.61	1	26.55	26.65	-0.5	16,124	0.00%
2023/03/08	1.2	26.61	21.2	26.65	26.75	-19.9	16,685	-0.12%
2023/03/07	0	26.60	1	26.60	26.70	-1	16,765	-0.01%
2023/03/06	1.1	26.41	6	26.43	26.45	-4.9	16,949	-0.03%
2023/03/03	6.4	26.31	0	0.00	26.35	6.4	16,939	0.04%
2023/03/02	21.4	26.37	1.3	26.40	26.30	20	16,937	0.12%
2023/03/01	10.3	26.53	0	0.00	26.60	10.3	16,798	0.06%
2023/02/24	10.5	26.88	0	0.00	26.80	10.5	16,412	0.06%
2023/02/23	0.1	26.95	26	27.05	27.05	-25.9	15,735	-0.16%
2023/02/22	0	26.70	12	26.82	26.95	-12	15,670	-0.08%
2023/02/21	0.8	26.80	31	26.75	26.70	-30.2	15,499	-0.19%
2023/02/20	1	26.75	4	26.75	26.75	-3	15,648	-0.02%
2023/02/17	15	26.46	30.7	26.65	26.50	-15.7	15,627	-0.10%
2023/02/16	0.1	26.60	6	26.55	26.55	-6	15,691	-0.04%
2023/02/15	0	26.55	0	26.60	26.45	0	15,819	0.00%
2023/02/14	0.8	26.70	1.1	26.60	26.70	-0.2	15,762	0.00%
2023/02/13	0.1	26.35	7.1	26.49	26.60	-7	15,693	-0.04%
2023/02/10	0	26.40	5.4	26.35	26.35	-5.4	15,634	-0.03%
2023/02/09	3	26.10	0	0.00	26.15	3	15,601	0.02%
2023/02/08	3	26.10	0	0.00	26.10	3	15,647	0.02%
2023/02/06	4	26.08	3	26.10	26.05	1	15,680	0.01%
2023/02/03	2	26.15	6.5	26.12	26.20	-4.5	15,560	-0.03%
2023/02/02	13	26.14	2.4	26.17	26.15	10.6	15,462	0.07%
2023/02/01	10.1	26.11	5	26.10	26.30	5.1	15,246	0.03%
2023/01/31	88.6	26.26	11	26.40	26.10	77.6	15,176	0.51%
2023/01/30	12.5	26.47	0.1	27.06	26.90	12.4	14,530	0.09%
2023/01/17	0	0.00	0	26.75	26.75	0	14,000	0.00%
2023/01/16	50	26.65	13	26.62	26.70	37	14,044	0.26%
2023/01/13	7	26.58	8	26.45	26.45	-1	14,017	-0.01%
2023/01/12	3	26.52	0	0.00	26.45	3	14,308	0.02%
2023/01/11	13.3	26.70	0	0.00	26.80	13.3	14,215	0.09%
2023/01/10	0.1	27.10	2	26.85	27.10	-1.9	14,050	-0.01%
2023/01/09	0.3	26.90	9.6	26.97	27.00	-9.3	14,075	-0.07%
2023/01/05	0	0.00	4.3	26.38	26.50	-4.3	14,269	-0.03%
2023/01/04	0	26.30	0	0.00	26.25	0	14,219	0.00%
2023/01/03	16	26.08	5	26.30	26.30	11	14,570	0.08%
2022/12/30	0	26.40	1.5	26.51	26.50	-1.5	14,499	-0.01%
2022/12/29	0	0.00	10	26.25	26.10	-10	14,570	-0.07%
2022/12/28	0	0.00	8.1	26.28	26.25	-8.1	14,600	-0.06%
2022/12/27	2	26.55	137	26.50	26.50	-135	14,844	-0.91%	大賣/鉅額交易
2022/12/26	2.5	26.39	0	26.40	26.40	2.5	15,067	0.02%
2022/12/23	3	26.27	0	0.00	26.30	3	15,320	0.02%
2022/12/22	2	26.40	1.4	26.24	26.40	0.6	15,528	0.00%
2022/12/21	1	26.25	9	26.20	26.30	-8	15,797	-0.05%
2022/12/20	0	0.00	5.5	26.21	26.30	-5.5	15,983	-0.03%
2022/12/19	1	26.20	0.3	26.20	26.30	0.7	16,092	0.00%
2022/12/15	0	0.00	0.6	26.40	26.40	-0.6	16,007	0.00%
2022/12/14	0	0.00	13	26.28	26.35	-13	16,169	-0.08%
2022/12/13	4	26.05	0	0.00	26.00	4	16,162	0.02%
2022/12/12	0	26.45	10	26.35	26.40	-10	16,068	-0.06%
2022/12/09	0	0.00	2.1	26.30	26.20	-2.1	16,567	-0.01%
2022/12/08	0	26.15	1	26.05	26.30	-1	16,548	-0.01%
2022/12/07	0.2	26.25	8	26.22	26.15	-7.8	16,571	-0.05%
2022/12/06	1	25.90	1	26.20	25.90	0	16,461	0.00%
2022/12/05	1	25.80	0	0.00	25.90	1	16,290	0.01%
2022/12/02	2	25.85	0	0.00	25.85	2	16,262	0.01%
2022/12/01	0.1	26.30	5	26.55	26.20	-4.9	16,286	-0.03%
2022/11/30	4	26.36	6	26.35	26.20	-2	16,261	-0.01%
2022/11/29	6	25.95	6	26.07	26.20	0	15,636	0.00%
2022/11/28	10	25.75	12.5	25.61	25.85	-2.5	15,494	-0.02%
2022/11/25	1	25.60	4	25.78	25.90	-3	15,448	-0.02%
2022/11/24	1	25.35	0.2	25.50	25.60	0.8	15,343	0.01%
2022/11/22	11	25.21	0	0.00	25.30	11	15,217	0.07%
2022/11/21	1	25.20	0	0.00	25.35	1	15,132	0.01%
2022/11/18	1	25.20	0	0.00	25.30	1	15,085	0.01%
2022/11/17	0.4	25.49	0	0.00	25.55	0.4	14,982	0.00%
2022/11/16	2	25.60	0	0.00	25.70	2	15,010	0.01%
2022/11/15	1	25.50	0	0.00	25.90	1	14,833	0.01%
2022/11/14	10	25.70	0	0.00	25.80	10	14,741	0.07%
2022/11/11	0.1	25.62	11.1	25.67	25.90	-11	14,501	-0.08%
2022/11/10	0	25.20	0	0.00	25.15	0	14,332	0.00%
2022/11/09	0	0.00	1	25.20	25.30	-1	14,352	-0.01%
2022/11/08	0	0.00	0.1	25.05	25.10	-0.1	14,290	0.00%
2022/11/07	0	0.00	3	24.95	24.95	-3	14,254	-0.02%
2022/11/04	1	24.35	0.5	24.65	24.95	0.5	14,308	0.00%
2022/11/03	1.1	24.55	1.9	24.50	24.55	-0.9	14,262	-0.01%
2022/11/02	0.2	24.75	0	0.00	24.75	0.2	14,218	0.00%
2022/11/01	0	0.00	1	24.80	24.90	-1	14,409	-0.01%
2022/10/28	0.4	24.65	1	24.55	24.55	-0.6	14,652	0.00%
2022/10/27	1	24.65	3	24.98	24.60	-2	14,850	-0.01%
2022/10/26	4	24.87	6	24.85	24.85	-2	14,932	-0.01%
2022/10/25	0	0.00	20	24.56	24.75	-20	14,979	-0.13%
2022/10/24	5	24.50	0	0.00	24.50	5	15,161	0.03%
2022/10/21	5	24.20	91	24.15	24.15	-86	15,163	-0.57%
2022/10/20	6.1	23.15	3	23.23	23.75	3.1	15,189	0.02%
2022/10/19	13.1	23.85	0	0.00	23.75	13.1	14,930	0.09%
2022/10/18	8.1	24.05	0	0.00	24.05	8.1	14,910	0.05%
2022/10/17	3.9	24.03	1	24.00	24.00	2.9	14,972	0.02%
2022/10/14	17	24.40	5	24.57	24.45	12	14,912	0.08%
2022/10/13	2.8	24.61	3	24.57	24.55	-0.2	14,869	0.00%
2022/10/12	1	24.95	0	0.00	25.15	1	14,573	0.01%
2022/10/11	3.8	25.02	2	25.05	25.00	1.8	14,633	0.01%
2022/10/07	2.1	25.55	1	25.50	25.50	1.1	14,359	0.01%
2022/10/06	0.3	25.63	0	0.00	25.80	0.3	14,317	0.00%
2022/10/05	14	25.54	0	0.00	25.45	14	14,397	0.10%
2022/10/04	7.2	25.53	2	25.58	25.55	5.2	14,411	0.04%
2022/10/03	13.6	25.52	21	25.62	25.65	-7.5	14,232	-0.05%
2022/09/30	1.3	26.05	2.1	26.08	26.00	-0.8	14,164	-0.01%
2022/09/29	3	26.30	4	26.26	26.35	-1	14,154	-0.01%
2022/09/28	0	26.20	3	26.28	26.35	-3	14,075	-0.02%
2022/09/27	5	26.35	26	26.50	26.60	-21	13,907	-0.15%
2022/09/26	3.1	26.27	44	26.31	26.25	-40.9	13,928	-0.29%
2022/09/23	0	26.70	1.5	26.70	26.65	-1.4	14,030	-0.01%
2022/09/22	3.1	26.48	0	0.00	26.50	3.1	14,280	0.02%
2022/09/21	1.1	26.85	1	26.70	26.75	0.1	14,397	0.00%
2022/09/20	1	26.65	0	26.60	26.50	1	14,439	0.01%
2022/09/19	2	26.95	1	26.70	26.60	1	14,574	0.01%
2022/09/16	9	26.76	48.1	26.80	26.90	-39.1	14,830	-0.26%
2022/09/15	3.9	26.52	29.9	26.64	26.45	-26	14,670	-0.18%
2022/09/14	3.6	26.47	0	26.60	26.40	3.6	14,859	0.02%
2022/09/13	2	26.73	2	26.75	26.75	0	15,390	0.00%
2022/09/12	0.6	26.88	24.1	26.71	26.80	-23.5	15,786	-0.15%
2022/09/08	0.7	26.35	1	26.45	26.45	-0.3	16,168	0.00%
2022/09/07	5.4	26.28	1	26.30	26.20	4.4	16,563	0.03%
2022/09/06	0	26.70	12	26.73	26.60	-12	16,710	-0.07%
2022/09/05	1	26.45	3	26.50	26.45	-2	16,861	-0.01%
2022/09/02	2.7	26.18	0	0.00	26.15	2.7	17,023	0.02%
2022/09/01	4.1	26.23	6	26.37	26.30	-1.9	17,117	-0.01%
2022/08/31	1.3	26.42	4	26.55	26.55	-2.7	17,015	-0.02%
2022/08/30	21	26.25	0	0.00	26.35	21	17,038	0.12%
2022/08/29	1.1	26.26	0	0.00	26.35	1.1	17,074	0.01%
2022/08/26	3	26.58	0	0.00	26.65	3	17,112	0.02%
2022/08/25	2	26.45	0.1	26.70	26.55	1.9	17,237	0.01%
2022/08/24	10	26.20	0	0.00	26.25	10	17,596	0.06%
2022/08/23	10	26.16	3	26.10	26.15	7	18,826	0.04%
2022/08/22	0	26.60	0	0.00	26.60	0	19,109	0.00%
2022/08/19	0	0.00	12	26.80	26.80	-12	19,335	-0.06%
2022/08/18	1	26.70	1	26.80	26.80	0	19,534	0.00%
2022/08/17	0	0.00	0	26.70	26.80	0	19,732	0.00%
2022/08/16	1	26.45	0	0.00	26.55	1	19,947	0.01%
2022/08/15	0	0.00	3.1	26.50	26.60	-3.1	20,364	-0.02%
2022/08/12	3.4	26.62	7	26.59	26.65	-3.6	20,639	-0.02%
2022/08/11	4	26.65	5	26.70	26.80	-1	20,912	0.00%
2022/08/10	2	26.35	1	26.35	26.30	1	21,162	0.00%
2022/08/09	3	25.97	22	25.81	25.90	-19	21,187	-0.09%
2022/08/08	18.3	25.48	7	25.45	25.45	11.3	21,340	0.05%
2022/08/05	7.3	25.64	0	0.00	25.65	7.3	21,289	0.03%
2022/08/04	43.6	25.48	31	25.36	25.55	12.6	21,507	0.06%
2022/08/03	4.4	26.84	8	26.84	26.95	-3.6	21,404	-0.02%
2022/08/02	11.3	26.82	7	26.91	26.95	4.3	21,427	0.02%
2022/08/01	19	27.00	1	27.00	27.00	18	21,415	0.08%
2022/07/29	10.1	26.78	18	27.00	27.00	-7.9	21,474	-0.04%
2022/07/28	12	26.58	3	26.80	26.75	9	21,233	0.04%
2022/07/27	9	26.35	1.1	26.35	26.35	7.9	21,094	0.04%
2022/07/26	54	25.90	10	26.01	25.90	44	20,974	0.21%
2022/07/25	5	25.98	3	25.97	26.00	2	20,901	0.01%
2022/07/22	6	25.63	3	25.80	25.75	3	21,003	0.01%
2022/07/21	5	25.20	5	25.11	25.50	0	20,972	0.00%
2022/07/20	19	25.08	2	25.40	25.00	17	21,046	0.08%
2022/07/19	13	25.05	0	0.00	25.05	13	21,077	0.06%
2022/07/18	3	24.97	3	24.80	25.05	0	21,225	0.00%
2022/07/15	46.1	24.76	0	0.00	24.70	46.1	21,225	0.22%
2022/07/14	1.7	25.27	1	25.20	25.20	0.7	21,294	0.00%
2022/07/13	1	25.45	10.6	25.12	25.30	-9.6	21,346	-0.04%
2022/07/12	10.3	24.55	60	24.54	24.50	-49.7	21,402	-0.23%
2022/07/11	2	25.25	53	25.25	25.30	-51	21,405	-0.24%
2022/07/08	0	0.00	4.2	25.80	25.50	-4.2	21,700	-0.02%
2022/07/07	4.1	25.33	0	0.00	25.55	4.1	21,745	0.02%
2022/07/06	4.1	25.85	0	0.00	25.60	4.1	21,680	0.02%
2022/07/05	10	25.95	0	26.05	25.95	10	21,855	0.05%
2022/07/04	0.1	25.83	0	0.00	25.90	0.1	21,929	0.00%
2022/07/01	5.2	25.97	112	25.90	25.80	-106.8	22,193	-0.48%	大賣/鉅額交易
2022/06/30	2.1	26.06	0	0.00	26.20	2.1	22,426	0.01%
2022/06/29	0	26.35	0	26.40	26.35	0	22,269	0.00%
2022/06/28	20	26.35	1	26.40	26.45	19	22,321	0.09%
2022/06/24	6	26.40	0	0.00	26.40	6	22,154	0.03%
2022/06/23	6	26.34	10.7	26.39	26.25	-4.7	21,934	-0.02%
2022/06/22	2.1	26.32	3	26.32	26.30	-0.9	21,769	0.00%
2022/06/21	1	26.30	30	26.51	26.40	-29	21,655	-0.13%
2022/06/20	1	26.15	5.1	25.81	25.80	-4.1	21,249	-0.02%
2022/06/17	10.3	25.95	0	0.00	25.85	10.3	20,924	0.05%
2022/06/16	0	0.00	7	26.76	26.40	-7	20,568	-0.03%
2022/06/15	3	26.27	0	0.00	26.40	3	20,682	0.01%
2022/06/14	2.2	26.39	2	26.50	26.50	0.2	20,708	0.00%
2022/06/13	4.1	25.99	12	25.85	26.20	-7.9	20,681	-0.04%
2022/06/10	5.1	26.14	0	0.00	26.20	5.1	20,562	0.02%
2022/06/09	1	26.35	1	26.45	26.40	0	20,562	0.00%
2022/06/08	6	26.45	0	0.00	26.45	6	20,569	0.03%
2022/06/07	0	0.00	0.2	26.55	26.45	-0.2	20,624	0.00%
2022/06/06	5	26.30	0	0.00	26.35	5	20,684	0.02%
2022/06/02	4.1	26.40	0	0.00	26.40	4.1	20,909	0.02%
2022/06/01	12.2	26.66	2	27.00	26.50	10.2	21,246	0.05%
2022/05/31	14.6	26.52	0	0.00	27.35	14.6	20,960	0.07%
2022/05/30	2	26.63	36.1	26.77	26.95	-34.1	19,744	-0.17%
2022/05/27	2.1	26.45	28	26.53	26.55	-25.9	19,459	-0.13%
2022/05/26	1	26.20	0	0.00	26.25	1	19,429	0.01%
2022/05/25	14.4	26.21	12	26.45	26.35	2.4	19,678	0.01%
2022/05/24	1	26.35	4.1	26.53	26.50	-3.1	19,804	-0.02%
2022/05/23	3	26.40	0.3	26.05	26.25	2.7	19,567	0.01%
2022/05/20	4	25.96	5.1	26.16	26.20	-1.1	19,291	-0.01%
2022/05/19	22	25.85	33.1	25.76	25.80	-11.1	19,053	-0.06%
2022/05/18	13	25.56	45.2	26.25	26.35	-32.2	18,812	-0.17%
2022/05/17	1	25.60	2.2	25.56	25.50	-1.2	18,588	-0.01%
2022/05/16	7.1	25.41	20.4	25.41	25.70	-13.3	18,547	-0.07%
2022/05/13	3	25.58	6.3	25.61	25.60	-3.3	18,389	-0.02%
2022/05/12	11.2	25.65	14.7	25.82	25.50	-3.5	18,420	-0.02%
2022/05/11	3	26.25	2	26.25	26.35	1	18,171	0.01%
2022/05/10	3	26.20	3	26.35	26.35	0	18,077	0.00%
2022/05/09	9.4	26.23	14	26.15	26.10	-4.6	18,003	-0.03%
2022/05/06	6.6	26.64	2	26.70	26.85	4.6	18,006	0.03%
2022/05/05	9.4	27.23	0	0.00	27.10	9.4	18,118	0.05%
2022/05/04	3	27.42	0	0.00	27.40	3	18,084	0.02%
2022/05/03	1.2	27.56	2.4	27.59	27.50	-1.3	18,343	-0.01%
2022/04/29	0	27.70	0	0.00	27.80	0	18,470	0.00%
2022/04/28	10	27.40	1	27.35	27.60	9	18,634	0.05%
2022/04/27	0	0.00	1	27.75	27.65	-1	18,543	-0.01%
2022/04/26	5	28.03	10	28.01	28.00	-5	18,531	-0.03%
2022/04/25	4.1	27.55	2	27.70	27.60	2.1	18,432	0.01%
2022/04/22	14.1	27.89	16	27.77	27.95	-1.9	18,353	-0.01%
2022/04/21	3.2	27.68	2.1	27.80	27.70	1	18,387	0.01%
2022/04/20	7	28.01	3.1	27.90	28.10	3.9	18,500	0.02%
2022/04/19	13.9	27.85	3.1	27.79	27.75	10.8	18,465	0.06%
2022/04/18	27.7	27.78	137	27.61	27.80	-109.3	18,595	-0.59%	大賣/鉅額交易
2022/04/15	3	28.42	17.2	28.55	28.40	-14.2	18,348	-0.08%
2022/04/14	25.7	28.88	7	29.04	28.60	18.7	18,334	0.10%
2022/04/13	27	29.47	10	29.30	29.55	17	18,102	0.09%
2022/04/12	91	29.59	2	29.65	29.60	89	17,969	0.50%
2022/04/11	5	29.55	26	29.80	29.65	-21	17,812	-0.12%
2022/04/08	2	29.25	42	29.21	29.50	-40	17,646	-0.23%
2022/04/07	91.8	29.48	22.1	29.60	29.10	69.7	17,519	0.40%
2022/04/06	39.6	29.30	36	29.41	29.75	3.6	17,130	0.02%
2022/04/01	112	28.44	4.1	28.51	28.50	107.9	16,701	0.65%	大買/鉅額交易
2022/03/31	3	28.37	85	28.32	28.45	-82	16,554	-0.50%
2022/03/30	6	27.92	16.1	27.91	28.00	-10.1	16,221	-0.06%
2022/03/29	5	27.65	3.9	27.74	27.65	1.1	15,994	0.01%
2022/03/28	1	27.55	0	0.00	27.80	1	15,957	0.01%
2022/03/25	23.2	27.66	11	27.60	27.75	12.2	15,883	0.08%
2022/03/24	0	27.55	13.1	27.50	27.60	-13.1	15,791	-0.08%
2022/03/23	11	27.50	16	27.36	27.50	-5	15,821	-0.03%
2022/03/22	1.1	26.91	6	27.00	27.20	-4.9	15,653	-0.03%
2022/03/21	7	27.16	30.4	26.99	27.00	-23.4	15,565	-0.15%
2022/03/18	18.1	26.81	47	26.96	27.00	-28.9	15,517	-0.19%
2022/03/17	0	26.48	51	26.51	26.55	-51	15,079	-0.34%
2022/03/16	2	26.20	12	26.20	26.30	-10	14,874	-0.07%
2022/03/15	1	25.75	0	0.00	25.90	1	14,711	0.01%
2022/03/14	0	0.00	1	25.85	25.95	-1	14,695	-0.01%
2022/03/11	2	25.58	0	0.00	25.60	2	14,709	0.01%
2022/03/10	0	0.00	14.1	25.66	25.75	-14.1	14,721	-0.10%
2022/03/09	6.8	25.20	0.7	25.20	25.10	6.1	14,629	0.04%
2022/03/08	9.3	25.20	11	25.10	25.05	-1.7	14,503	-0.01%
2022/03/07	19.7	25.35	5	25.38	25.50	14.7	14,280	0.10%
2022/03/04	2.2	25.89	0	0.00	26.00	2.2	14,549	0.01%
2022/03/03	1	26.20	1	26.20	26.25	0	14,587	0.00%
2022/03/02	5	26.02	132.2	26.05	26.25	-127.2	14,666	-0.87%	大賣/鉅額交易
2022/03/01	3.2	26.04	3	25.77	26.10	0.2	14,606	0.00%
2022/02/25	11.6	25.56	8.7	25.54	25.70	3	14,418	0.02%
2022/02/24	33.6	25.90	150	25.80	25.85	-116.4	13,978	-0.83%	大賣/鉅額交易
2022/02/23	6.3	26.14	0	0.00	26.25	6.3	13,716	0.05%
2022/02/22	25	26.01	6	25.98	26.20	19	13,725	0.14%
2022/02/21	50	26.30	2	26.30	26.35	48	13,701	0.35%
2022/02/18	2	26.45	2	26.40	26.35	0	13,812	0.00%
2022/02/17	2	26.60	17.5	26.57	26.60	-15.4	13,849	-0.11%
2022/02/16	0	0.00	17.1	26.40	26.35	-17.1	13,860	-0.12%
2022/02/15	8.1	26.25	1	26.35	26.20	7.1	13,890	0.05%
2022/02/14	13.1	26.16	18	26.16	26.40	-4.9	13,880	-0.04%
2022/02/11	9.1	26.50	51	26.50	26.55	-42	13,718	-0.31%
2022/02/10	1.1	26.59	0	0.00	26.60	1.1	13,790	0.01%
2022/02/09	11	26.46	16	26.43	26.55	-5	13,764	-0.04%
2022/02/08	4	25.99	5	26.02	26.20	-1	13,636	-0.01%
2022/02/07	4	25.69	32	25.47	25.75	-28	13,397	-0.21%
2022/01/26	8	25.08	1	25.05	25.15	7	13,050	0.05%
2022/01/25	17.5	24.81	8	24.78	25.10	9.5	13,017	0.07%
2022/01/24	13	24.90	6.1	24.95	25.15	6.9	12,765	0.05%
2022/01/21	21.2	25.18	39.1	25.16	25.20	-17.9	12,770	-0.14%
2022/01/20	2	25.23	3	25.32	25.50	-1	12,567	-0.01%
2022/01/19	2	25.28	0.5	25.30	25.35	1.5	12,445	0.01%
2022/01/18	0	0.00	13	25.35	25.35	-13	12,468	-0.10%
2022/01/17	20	25.31	7.2	25.31	25.35	12.8	12,371	0.10%
2022/01/14	17.8	25.54	5	25.65	25.50	12.8	12,245	0.10%
2022/01/13	41	25.63	16	25.67	25.80	25	12,173	0.21%
2022/01/12	13.9	25.45	30	25.43	25.55	-16.1	11,969	-0.13%
2022/01/11	4	25.25	15.9	25.12	25.45	-11.9	11,936	-0.10%
2022/01/10	31	25.00	8	25.05	25.10	23	11,772	0.20%
2022/01/07	3.2	25.00	38.3	24.96	25.00	-35.1	11,806	-0.30%
2022/01/06	1	24.65	6	24.68	24.80	-5	11,623	-0.04%
2022/01/05	0.1	24.65	3.5	24.55	24.65	-3.4	11,484	-0.03%
2022/01/04	17.1	24.50	0.1	24.40	24.50	17	11,607	0.15%
2022/01/03	1.1	24.37	14	24.47	24.40	-12.9	11,606	-0.11%
2021/12/30	106	24.55	5.1	24.51	24.50	100.9	11,545	0.87%	大買/
2021/12/29	1	24.50	4.6	24.48	24.55	-3.6	11,615	-0.03%
2021/12/28	100.3	24.25	14.4	24.33	24.35	85.9	11,614	0.74%
2021/12/27	0	0.00	7.1	24.24	24.25	-7.1	11,573	-0.06%
2021/12/24	4.4	24.16	16.3	24.20	24.20	-11.9	11,784	-0.10%
2021/12/23	21.5	24.10	6.2	24.15	24.15	15.3	11,908	0.13%
2021/12/22	0.7	24.05	5.9	24.06	24.10	-5.2	12,045	-0.04%
2021/12/21	2	24.00	18	24.05	24.10	-16	12,066	-0.13%
2021/12/20	24	23.94	0	0.00	23.95	24	12,072	0.20%
2021/12/17	1.1	24.10	25	24.11	24.15	-24	12,008	-0.20%
2021/12/16	3	23.90	0	23.95	23.95	3	11,898	0.03%
2021/12/15	3	23.90	1	23.90	23.90	2	12,243	0.02%
2021/12/14	6	23.87	24.2	23.95	23.90	-18.2	12,569	-0.15%
2021/12/13	0	0.00	9	24.24	24.10	-9	12,520	-0.07%
2021/12/10	0	0.00	35	24.10	24.10	-35	12,483	-0.28%
2021/12/09	1	24.00	0	0.00	24.00	1	12,461	0.01%
2021/12/08	8	23.95	28.2	23.99	24.00	-20.2	12,429	-0.16%
2021/12/07	1.4	23.91	2	23.80	24.00	-0.6	12,364	-0.01%
2021/12/06	0	0.00	0.1	23.85	23.80	-0.1	12,355	0.00%
2021/12/03	7	23.75	1	23.70	23.75	6	12,455	0.05%
2021/12/02	0	23.50	4.2	23.63	23.70	-4.1	12,452	-0.03%
2021/12/01	0	0.00	104.2	23.52	23.60	-104.2	12,410	-0.84%	大賣/鉅額交易
2021/11/30	5.1	23.18	3	23.25	23.10	2.2	12,353	0.02%
2021/11/29	5	23.23	116	23.25	23.30	-111	11,718	-0.95%	大賣/鉅額交易
2021/11/26	63.4	23.58	2	23.50	23.50	61.4	11,677	0.53%
2021/11/25	9	23.60	1	23.75	23.80	8	11,846	0.07%
2021/11/24	0	0.00	11	23.82	23.70	-11	11,964	-0.09%
2021/11/23	0.2	23.65	0	0.00	23.60	0.2	12,109	0.00%
2021/11/22	0.1	23.70	0	0.00	23.70	0.1	12,531	0.00%
2021/11/19	6.9	23.89	5.1	23.79	23.75	1.8	12,989	0.01%
2021/11/18	61	23.93	6	23.90	24.00	55	13,360	0.41%
2021/11/17	39	23.76	25.4	23.76	23.85	13.6	13,323	0.10%
2021/11/16	0	0.00	10.1	23.45	23.60	-10.1	13,402	-0.08%
2021/11/15	4	23.41	2.1	23.40	23.50	1.9	13,513	0.01%
2021/11/12	0	0.00	68.4	23.21	23.40	-68.4	13,464	-0.51%
2021/11/11	0	0.00	4	23.10	23.15	-4	13,651	-0.03%
2021/11/10	0	0.00	60	23.08	23.10	-60	13,777	-0.44%
2021/11/09	0.1	23.00	3	23.05	23.05	-2.9	13,822	-0.02%
2021/11/08	10.2	23.00	3	23.00	23.00	7.2	13,749	0.05%
2021/11/05	10.9	22.90	0	22.95	23.00	10.9	13,791	0.08%
2021/11/03	5	22.85	1.8	22.95	22.95	3.2	13,836	0.02%
2021/11/02	0.5	22.90	9.6	22.86	22.95	-9.1	13,927	-0.07%
2021/11/01	7	22.86	12	22.86	22.85	-5	13,985	-0.04%
2021/10/29	0	22.90	17.3	22.91	22.90	-17.3	13,998	-0.12%
2021/10/28	1.2	22.82	5	22.90	22.90	-3.8	13,916	-0.03%
2021/10/27	0	0.00	5.7	22.90	22.90	-5.7	13,939	-0.04%
2021/10/26	0	0.00	3.2	22.85	22.90	-3.2	14,081	-0.02%
2021/10/25	0	0.00	2	22.75	22.80	-2	13,961	-0.01%
2021/10/22	0	0.00	0	22.75	22.80	0	14,068	0.00%
2021/10/21	1	22.80	0	0.00	22.80	1	14,115	0.01%
2021/10/20	2	22.65	0	0.00	22.80	2	14,108	0.01%
2021/10/19	0.6	22.80	65.5	22.80	22.80	-64.9	14,230	-0.46%
2021/10/18	0.7	22.70	0.1	22.70	22.70	0.6	14,205	0.00%
2021/10/15	0	0.00	2	22.58	22.60	-2	14,220	-0.01%
2021/10/14	22	22.40	1	22.45	22.40	21	14,164	0.15%
2021/10/13	11	22.45	0.1	22.55	22.45	10.9	14,276	0.08%
2021/10/12	1.5	22.22	1	22.30	22.50	0.5	14,367	0.00%
2021/10/08	2	22.40	6	22.45	22.40	-4	14,207	-0.03%
2021/10/07	2.4	22.53	0	0.00	22.55	2.4	14,274	0.02%
2021/10/06	1.6	22.35	6	22.35	22.40	-4.4	14,279	-0.03%
2021/10/05	10.3	22.32	0	22.40	22.35	10.3	14,240	0.07%
2021/10/04	1	22.35	2	22.40	22.45	-1	14,218	-0.01%
2021/10/01	9.1	22.31	5	22.32	22.40	4.1	14,208	0.03%
2021/09/30	2	22.55	0.2	22.60	22.55	1.8	14,047	0.01%
2021/09/29	19.2	22.41	9.1	22.44	22.55	10	13,960	0.07%
2021/09/28	0.3	22.55	0	0.00	22.55	0.3	13,853	0.00%
2021/09/27	11.2	22.55	0.2	22.70	22.60	11	13,842	0.08%
2021/09/24	0	0.00	1	22.60	22.60	-1	13,838	-0.01%
2021/09/23	2	22.50	13	22.52	22.50	-11	13,891	-0.08%
2021/09/22	22.1	22.22	9	22.10	22.25	13.1	13,936	0.09%
2021/09/17	9.7	22.63	0	0.00	22.50	9.7	13,614	0.07%
2021/09/16	4	22.68	3	22.70	22.75	1	13,269	0.01%
2021/09/15	0.1	22.65	0.7	22.75	22.65	-0.6	13,272	0.00%
2021/09/14	1	22.65	25	22.70	22.70	-24	13,385	-0.18%
2021/09/13	5.1	22.49	0.1	22.55	22.60	5	13,394	0.04%
2021/09/10	10.1	22.45	7	22.50	22.50	3.1	13,508	0.02%
2021/09/09	16.2	22.36	0	0.00	22.35	16.2	13,836	0.12%
2021/09/08	3.1	22.37	0	0.00	22.55	3.1	13,836	0.02%
2021/09/07	3	22.58	1	22.50	22.55	2	13,793	0.01%
2021/09/06	1	22.70	2	22.80	22.65	-1	13,824	-0.01%
2021/09/03	3	22.67	1	22.70	22.80	2	13,838	0.01%
2021/09/02	4	22.58	10	22.58	22.60	-6	13,843	-0.04%
2021/09/01	0.1	22.80	1	22.80	22.85	-0.9	13,752	-0.01%
2021/08/31	3	22.65	2.5	22.62	22.90	0.5	13,706	0.00%
2021/08/30	4	22.56	13	22.65	22.80	-9	13,469	-0.07%
2021/08/27	5	22.27	5	22.35	22.45	0	13,317	0.00%
2021/08/26	134	21.96	20	21.95	22.10	114	13,130	0.87%	大買/鉅額交易
2021/08/25	18.5	23.05	14	23.09	23.05	4.5	12,765	0.03%
2021/08/24	47.3	23.07	18.3	23.08	23.10	28.9	12,247	0.24%
2021/08/23	13	23.00	7.6	23.04	23.05	5.4	11,894	0.05%
2021/08/20	36	23.03	0	0.00	23.00	36	11,824	0.30%
2021/08/19	74	23.04	0	23.00	23.00	74	12,066	0.61%
2021/08/18	42.5	23.09	9	23.08	23.15	33.4	11,913	0.28%
2021/08/17	0	0.00	35	23.04	23.15	-35	11,877	-0.29%
2021/08/16	8	23.00	0	23.05	23.00	8	11,648	0.07%
2021/08/13	0	23.05	23	23.05	23.10	-23	11,574	-0.20%
2021/08/12	20	23.05	10	23.06	23.10	10	11,601	0.09%
2021/08/11	4	23.03	2	23.07	23.10	2	11,655	0.02%
2021/08/10	0.1	23.00	0	0.00	23.00	0.1	11,701	0.00%
2021/08/09	0	0.00	2	23.00	23.05	-2	12,092	-0.02%
2021/08/06	15.9	23.00	5	23.00	23.00	10.9	12,215	0.09%
2021/08/05	0	0.00	9	23.00	23.10	-9	12,567	-0.07%
2021/08/04	0.1	23.00	18.4	22.95	23.00	-18.3	13,387	-0.14%
2021/08/02	1.1	22.90	5.1	22.95	22.95	-4.1	13,711	-0.03%
2021/07/30	1.1	22.85	3	22.85	22.75	-2	13,755	-0.01%
2021/07/29	0	0.00	5	22.84	22.90	-5	13,733	-0.04%
2021/07/28	3.2	22.82	3	22.80	22.80	0.2	13,804	0.00%
2021/07/27	0	0.00	2.1	22.95	22.90	-2.1	14,110	-0.01%
2021/07/26	17	22.90	5	22.80	22.85	12	14,583	0.08%
2021/07/23	1.1	23.00	5	23.00	23.00	-4	14,578	-0.03%
2021/07/22	3.1	22.90	9.1	22.91	22.95	-6	14,534	-0.04%
2021/07/21	1.2	22.76	1.3	22.79	22.85	-0.1	14,517	0.00%
2021/07/20	6.1	22.79	10	22.87	22.75	-4	14,656	-0.03%
2021/07/19	14.2	22.85	2	22.95	23.00	12.2	14,673	0.08%
2021/07/16	15.4	22.90	5	22.90	22.95	10.4	14,780	0.07%
2021/07/15	0	0.00	2	22.85	22.85	-2	14,887	-0.01%
2021/07/14	1.1	22.85	3	22.88	22.90	-1.9	14,975	-0.01%
2021/07/13	2	22.80	41	22.80	22.80	-39	15,143	-0.26%
2021/07/12	1	22.75	4.2	22.72	22.70	-3.2	15,188	-0.02%
2021/07/09	3.1	22.53	1	22.55	22.65	2.1	15,270	0.01%
2021/07/08	15	22.55	16	22.56	22.55	-1	15,284	-0.01%
2021/07/07	1	22.45	0	0.00	22.50	1	15,334	0.01%
2021/07/06	1	22.60	0.2	22.56	22.60	0.8	15,402	0.01%
2021/07/05	0.4	22.46	14.4	22.51	22.60	-14	15,468	-0.09%
2021/07/02	0	0.00	20	22.50	22.45	-20	15,504	-0.13%
2021/07/01	6	22.55	0	0.00	22.50	6	15,588	0.04%
2021/06/30	10	22.65	8.1	22.65	22.70	1.9	15,659	0.01%
2021/06/29	2	22.55	10	22.55	22.55	-8	15,697	-0.05%
2021/06/28	1	22.50	9.1	22.54	22.60	-8	15,821	-0.05%
2021/06/25	3	22.45	5.1	22.45	22.45	-2.1	15,888	-0.01%
2021/06/24	3	22.43	0.2	22.40	22.35	2.8	16,016	0.02%
2021/06/23	16.7	22.39	7.2	22.39	22.40	9.5	16,136	0.06%
2021/06/22	1	22.30	27	22.26	22.25	-26	16,061	-0.16%
2021/06/21	17.5	22.06	1	22.10	22.35	16.5	16,091	0.10%
2021/06/18	21	22.20	1	22.30	22.10	20	16,007	0.12%
2021/06/17	3.2	22.16	14	22.25	22.30	-10.8	15,716	-0.07%
2021/06/16	14	22.24	31.3	22.20	22.30	-17.3	16,117	-0.11%
2021/06/15	12	22.28	10	22.25	22.30	2	16,149	0.01%
2021/06/11	1	22.00	1	22.15	22.20	0	16,403	0.00%
2021/06/10	0.1	22.12	15	22.05	22.10	-14.9	16,643	-0.09%
2021/06/09	0.6	22.14	0.5	22.10	22.10	0.1	16,750	0.00%
2021/06/08	2.6	22.14	4	22.11	22.15	-1.4	16,868	-0.01%
2021/06/07	1	21.95	1.1	22.11	22.10	-0.1	17,111	0.00%
2021/06/04	14.2	22.12	0	22.25	22.25	14.1	17,260	0.08%
2021/06/03	0.1	22.25	16	22.28	22.25	-16	17,736	-0.09%
2021/06/02	2.2	22.25	46	22.25	22.30	-43.8	17,919	-0.24%
2021/06/01	5	22.10	3	22.10	22.20	2	17,974	0.01%
2021/05/31	0.5	22.00	4.2	22.00	22.00	-3.7	18,220	-0.02%
2021/05/28	10	21.75	25.6	21.82	21.85	-15.6	18,356	-0.09%
2021/05/27	3	21.55	0	0.00	21.70	3	18,689	0.02%
2021/05/26	1.1	21.75	3.3	21.77	21.80	-2.2	18,767	-0.01%
2021/05/25	7	21.65	15	21.68	21.75	-8	18,950	-0.04%
2021/05/24	2	21.50	2	21.40	21.50	0	18,997	0.00%
2021/05/21	3.1	21.93	7	21.84	21.65	-3.9	19,245	-0.02%
2021/05/20	5.1	21.50	0	0.00	21.55	5.1	19,338	0.03%
2021/05/19	1	21.60	10.5	21.60	21.65	-9.5	19,349	-0.05%
2021/05/18	11.7	21.56	110	21.64	21.65	-98.4	19,349	-0.51%	大賣/
2021/05/17	29.1	21.16	214.6	21.18	21.10	-185.4	19,591	-0.95%	大賣/鉅額交易
2021/05/14	35	21.64	49.1	21.68	21.70	-14.1	19,253	-0.07%
2021/05/13	61	21.45	130.1	21.48	21.45	-69.1	19,039	-0.36%	大賣/
2021/05/12	30.1	21.48	42	21.52	21.50	-11.9	18,657	-0.06%
2021/05/11	15	22.59	11.3	22.43	22.40	3.7	17,762	0.02%
2021/05/10	17	22.65	51.5	22.69	22.80	-34.5	17,585	-0.20%
2021/05/07	25.3	22.41	6	22.43	22.50	19.3	17,731	0.11%
2021/05/06	3	22.23	38.1	22.29	22.35	-35.1	17,811	-0.20%
2021/05/05	1.1	22.20	12.2	22.29	22.20	-11.1	17,760	-0.06%
2021/05/04	8	22.28	23.5	22.25	22.25	-15.5	17,799	-0.09%
2021/05/03	5	22.31	32	22.42	22.40	-27	17,488	-0.15%
2021/04/29	5	22.90	5	22.96	22.90	0	17,233	0.00%
2021/04/28	9	22.91	9.9	22.97	23.00	-0.9	17,252	-0.01%
2021/04/27	2	22.93	3	22.93	22.95	-1	17,516	-0.01%
2021/04/26	3	22.82	19.2	22.87	23.00	-16.2	17,539	-0.09%
2021/04/23	4	22.78	5.1	22.80	22.75	-1.1	17,481	-0.01%
2021/04/22	13	22.88	42	22.89	22.90	-29	17,542	-0.17%
2021/04/21	9	22.93	2.1	22.95	22.90	6.9	17,411	0.04%
2021/04/20	4	22.85	15	22.85	22.90	-11	17,307	-0.06%
2021/04/19	12	22.91	88.8	22.88	23.00	-76.8	17,248	-0.45%
2021/04/16	8.7	22.53	42.3	22.60	22.70	-33.7	17,151	-0.20%
2021/04/15	22.2	22.35	12.3	22.45	22.50	9.9	17,364	0.06%
2021/04/14	37.1	22.23	14.3	22.30	22.25	22.8	17,322	0.13%
2021/04/13	11	22.20	17	22.19	22.25	-6	17,373	-0.03%
2021/04/12	11	22.12	0.2	22.15	22.15	10.8	17,373	0.06%
2021/04/09	6	22.10	8.5	22.09	22.10	-2.5	17,436	-0.01%
2021/04/08	3	22.13	0.5	22.15	22.10	2.5	17,463	0.01%
2021/04/07	1	22.10	5	22.20	22.20	-4	17,684	-0.02%
2021/04/06	3	22.10	13	22.10	22.10	-10	17,678	-0.06%
2021/04/01	0.5	22.20	6	22.10	22.05	-5.6	17,607	-0.03%
2021/03/31	17.6	22.22	0.3	22.20	22.20	17.3	17,499	0.10%
2021/03/30	9.2	22.21	6.2	22.17	22.25	3	17,349	0.02%
2021/03/29	0	22.20	14	22.11	22.20	-14	17,225	-0.08%
2021/03/26	4.1	22.06	7.2	22.06	22.05	-3	17,110	-0.02%
2021/03/25	8.1	21.99	4.1	22.00	22.05	3.9	16,997	0.02%
2021/03/24	7	21.86	9	21.87	21.90	-2	17,042	-0.01%
2021/03/23	3.1	21.83	0.1	21.85	21.85	3	17,006	0.02%
2021/03/22	1.1	21.79	2.2	21.80	21.85	-1.1	17,098	-0.01%
2021/03/19	11.7	21.64	10.1	21.81	21.50	1.7	17,165	0.01%
2021/03/18	6	21.91	15	21.94	21.95	-9	16,788	-0.05%
2021/03/17	9.5	21.93	47.5	21.91	21.90	-38	16,831	-0.23%
2021/03/16	8	22.04	7.8	22.07	22.15	0.2	16,770	0.00%
2021/03/15	2	21.90	13	21.90	21.95	-11	17,043	-0.06%
2021/03/12	1	21.60	23.5	21.52	21.75	-22.5	17,330	-0.13%
2021/03/11	115	21.62	6.7	21.75	21.60	108.3	17,493	0.62%	大買/鉅額交易
2021/03/10	19.1	21.55	15	21.58	21.60	4.1	17,361	0.02%
2021/03/09	4	21.45	39	21.43	21.50	-35	17,252	-0.20%
2021/03/08	55.1	21.11	5	21.15	21.10	50.1	16,883	0.30%
2021/03/05	15	21.04	1	21.10	21.10	14	16,766	0.08%
2021/03/04	21.1	21.11	0	0.00	21.05	21.1	17,400	0.12%
2021/03/03	10	21.30	5	21.35	21.25	5	17,280	0.03%
2021/03/02	18	21.23	27.2	21.21	21.15	-9.2	17,097	-0.05%
2021/02/26	37	20.96	0	0.00	20.85	37	16,741	0.22%
2021/02/25	3	21.30	22	21.20	21.35	-19	16,235	-0.12%
2021/02/24	10.3	21.16	7	21.07	21.10	3.3	16,143	0.02%
2021/02/23	0	0.00	42	21.05	21.10	-42	16,111	-0.26%
2021/02/22	10.1	20.89	2	20.95	20.80	8.1	15,976	0.05%
2021/02/19	10.2	20.80	4	20.88	20.90	6.2	16,074	0.04%
2021/02/18	12	20.88	21	20.80	20.85	-9	16,145	-0.06%
2021/02/17	38.9	20.78	34.8	20.69	20.80	4.1	16,250	0.03%
2021/02/05	13.2	20.51	16	20.50	20.60	-2.8	15,959	-0.02%
2021/02/04	2.4	20.44	7	20.40	20.40	-4.6	16,049	-0.03%
2021/02/03	9	20.43	0	0.00	20.40	9	16,418	0.06%
2021/02/02	5.2	20.36	1	20.50	20.40	4.2	16,717	0.03%
2021/02/01	4.1	20.37	0	0.00	20.30	4.1	16,805	0.02%
2021/01/29	52.2	20.26	10.1	20.34	20.20	42.1	16,838	0.25%
2021/01/28	25	20.32	3	20.40	20.35	22	16,605	0.13%
2021/01/27	4	20.50	7.4	20.55	20.40	-3.4	16,491	-0.02%
2021/01/26	6.7	20.53	10	20.55	20.45	-3.3	16,490	-0.02%
2021/01/25	1	20.65	54.5	20.41	20.70	-53.5	16,461	-0.32%
2021/01/22	79	20.44	0	0.00	20.40	79	16,638	0.47%
2021/01/21	50.1	20.68	36.4	20.68	20.50	13.7	16,522	0.08%
2021/01/20	34.2	20.60	9.7	20.69	20.50	24.5	16,491	0.15%
2021/01/19	3.2	20.92	5.2	20.91	20.90	-2	16,147	-0.01%
2021/01/18	11	20.90	10	20.95	20.95	1	16,144	0.01%
2021/01/15	2.2	21.14	18	21.19	21.05	-15.8	16,036	-0.10%
2021/01/14	5	21.26	30.1	21.28	21.30	-25.1	16,029	-0.16%
2021/01/13	20	21.27	2	21.35	21.25	18	16,070	0.11%
2021/01/12	7	21.26	1.9	21.27	21.30	5.1	16,086	0.03%
2021/01/11	0.3	21.45	87.1	21.49	21.50	-86.8	16,130	-0.54%
2021/01/08	25.7	21.37	37	21.23	21.50	-11.3	16,091	-0.07%
2021/01/06	18	21.04	3	21.07	21.00	15	15,806	0.09%
2021/01/05	2	21.15	3.9	21.16	21.25	-1.9	15,685	-0.01%
2021/01/04	37	21.15	2.1	21.15	21.10	34.9	15,707	0.22%
2020/12/31	13	21.21	3.1	21.25	21.35	9.9	15,600	0.06%
2020/12/30	18.4	21.04	12	21.07	21.35	6.4	15,531	0.04%
2020/12/29	3	20.80	12	20.82	20.90	-9	15,347	-0.06%
2020/12/28	4	20.75	0	0.00	20.80	4	15,271	0.03%
2020/12/25	3	20.73	4	20.80	20.80	-1	15,315	-0.01%
2020/12/24	0	0.00	0.2	20.80	20.70	-0.2	15,388	0.00%
2020/12/23	11.1	20.75	15.9	20.72	20.70	-4.8	15,549	-0.03%
2020/12/22	3.5	20.76	5	20.76	20.70	-1.5	15,733	-0.01%
2020/12/21	5	20.75	0	0.00	20.80	5	16,113	0.03%
2020/12/18	3	20.68	6	20.75	20.75	-3	16,333	-0.02%
2020/12/17	0	0.00	5	20.75	20.70	-5	16,399	-0.03%
2020/12/16	3	20.70	4.1	20.70	20.75	-1.1	16,431	-0.01%
2020/12/15	40	20.60	0	0.00	20.60	40	16,446	0.24%
2020/12/14	36	20.74	0	0.00	20.65	36	16,425	0.22%
2020/12/11	23	20.75	3	20.85	20.85	20	16,384	0.12%
2020/12/10	14	20.56	1	20.60	20.60	13	16,209	0.08%
2020/12/09	53.1	20.50	31.3	20.57	20.60	21.8	15,936	0.14%
2020/12/08	24.9	20.91	68.9	20.85	20.85	-44.1	15,427	-0.29%
2020/12/07	22	21.20	6.4	21.21	21.30	15.6	15,022	0.10%
2020/12/04	3	21.30	27	21.35	21.35	-24	14,919	-0.16%
2020/12/03	8.9	21.22	5	21.23	21.25	3.9	14,870	0.03%
2020/12/02	6	21.23	11.5	21.25	21.35	-5.5	14,919	-0.04%
2020/12/01	27	21.33	55	21.38	21.40	-28	15,101	-0.19%
2020/11/30	29	21.34	0	0.00	21.30	29	15,230	0.19%
2020/11/27	4.1	21.39	1	21.40	21.40	3.1	14,897	0.02%
2020/11/26	5	21.44	1	21.40	21.50	4	14,990	0.03%
2020/11/25	9	21.52	0	0.00	21.50	9	15,331	0.06%
2020/11/24	6	21.50	3	21.50	21.50	3	15,346	0.02%
2020/11/23	109	21.55	31.7	21.62	21.60	77.3	15,409	0.50%	大買/
2020/11/20	5	21.56	1	21.60	21.60	4	15,382	0.03%
2020/11/19	6	21.66	0	0.00	21.70	6	15,365	0.04%
2020/11/18	12	21.70	23.2	21.75	21.80	-11.2	15,276	-0.07%
2020/11/17	6	21.57	2	21.55	21.65	4	15,116	0.03%
2020/11/16	11	21.50	1	21.65	21.65	10	15,413	0.06%
2020/11/13	2.2	21.35	0	0.00	21.50	2.2	15,386	0.01%
2020/11/12	23	21.32	2.1	21.50	21.40	20.9	15,490	0.13%
2020/11/11	31.1	21.62	25	21.65	21.75	6.1	15,461	0.04%
2020/11/10	13.2	21.32	20	21.37	21.45	-6.9	15,358	-0.04%
2020/11/09	14	20.94	5	21.00	21.05	9	15,268	0.06%
2020/11/06	1	20.75	4	20.75	20.90	-3	15,375	-0.02%
2020/11/05	6.3	20.69	15	20.60	20.80	-8.8	15,553	-0.06%
2020/11/04	2.1	20.50	27	20.50	20.50	-24.9	15,732	-0.16%
2020/11/03	12.2	20.44	54	20.49	20.60	-41.8	17,096	-0.24%
2020/11/02	9.1	20.08	1	20.25	20.45	8.1	17,755	0.05%
2020/10/30	39	20.09	0	0.00	20.05	39	18,137	0.22%
2020/10/29	19	20.18	5	20.20	20.15	14	18,163	0.08%
2020/10/28	36.7	20.25	20	20.40	20.30	16.7	18,424	0.09%
2020/10/27	14	20.27	1	20.35	20.40	13	18,600	0.07%
2020/10/26	28	20.34	1.1	20.36	20.40	27	19,031	0.14%
2020/10/23	48	20.27	4	20.20	20.30	44	19,443	0.23%
2020/10/22	18	20.24	17	20.29	20.40	1	19,734	0.01%
2020/10/21	23	20.20	0	0.00	20.20	23	19,868	0.12%
2020/10/20	13.8	20.25	0	0.00	20.25	13.8	19,924	0.07%
2020/10/19	10	20.37	0	0.00	20.35	10	19,994	0.05%
2020/10/16	4.4	20.37	10	20.40	20.30	-5.6	20,192	-0.03%
2020/10/15	9.5	20.47	3	20.42	20.45	6.5	20,375	0.03%
2020/10/14	7	20.56	12.1	20.63	20.60	-5.1	20,450	-0.03%
2020/10/13	46	20.62	0.1	20.75	20.65	45.9	20,613	0.22%
2020/10/12	5.7	20.69	4	20.68	20.75	1.7	20,746	0.01%
2020/10/08	12.7	20.75	22	20.74	20.80	-9.3	20,795	-0.04%
2020/10/07	7	20.76	2	20.75	20.70	5	20,850	0.02%
2020/10/06	4	20.76	5	20.80	20.85	-1	21,024	0.00%
2020/10/05	1.7	20.63	2	20.70	20.65	-0.3	21,185	0.00%
2020/09/30	26.8	20.64	0	0.00	20.55	26.8	21,281	0.13%
2020/09/29	1	20.60	34	20.64	20.60	-33	21,381	-0.15%
2020/09/28	21	20.40	0.3	20.65	20.60	20.7	21,493	0.10%
2020/09/25	6.8	20.12	3	20.05	20.15	3.8	21,576	0.02%
2020/09/24	36.7	19.94	58	19.91	19.90	-21.3	21,593	-0.10%
2020/09/23	55.1	20.28	0	0.00	20.20	55.1	21,306	0.26%
2020/09/22	8.1	20.51	1	20.50	20.45	7.1	21,229	0.03%
2020/09/21	11	20.72	0	0.00	20.70	11	21,153	0.05%
2020/09/18	2	20.88	0	21.00	20.90	2	21,191	0.01%
2020/09/17	12	20.89	2	20.85	20.85	10	21,134	0.05%
2020/09/16	3	20.95	4.8	21.00	21.05	-1.8	21,189	-0.01%
2020/09/15	6.1	20.94	25.2	20.96	21.00	-19.1	21,158	-0.09%
2020/09/14	8	20.86	0	0.00	20.90	8	21,452	0.04%
2020/09/11	6	20.83	0	0.00	20.90	6	21,704	0.03%
2020/09/10	3.1	20.83	1	20.80	20.90	2.1	21,867	0.01%
2020/09/09	6	20.70	0	0.00	20.90	6	22,015	0.03%
2020/09/08	12	20.85	0	0.00	20.95	12	22,113	0.05%
2020/09/07	17	20.74	0	0.00	20.85	17	22,380	0.08%
2020/09/04	29	20.73	0	0.00	20.70	29	22,636	0.13%
2020/09/03	2.1	20.90	3	20.82	20.90	-1	22,626	0.00%
2020/09/02	60	20.96	5	20.95	20.95	55	22,613	0.24%
2020/09/01	12.8	21.18	0	0.00	21.15	12.8	22,376	0.06%
2020/08/31	19	21.36	0	0.00	21.25	19	22,326	0.09%
2020/08/28	8.2	21.30	1.3	21.35	21.40	6.9	22,284	0.03%
2020/08/27	28	21.31	0	0.00	21.25	28	22,554	0.12%
2020/08/26	16.1	21.40	1	21.30	21.40	15.1	22,568	0.07%
2020/08/25	8	21.39	1	21.40	21.40	7	22,686	0.03%
2020/08/24	28.2	21.39	3.2	21.40	21.35	25	23,389	0.11%
2020/08/21	11	21.47	0	0.00	21.55	11	23,510	0.05%
2020/08/20	34.6	21.49	6	21.48	21.35	28.6	23,586	0.12%
2020/08/19	5.4	21.83	0	0.00	21.80	5.4	23,248	0.02%
2020/08/18	13	21.77	0	0.00	21.85	13	23,146	0.06%
2020/08/17	11.2	21.69	4	21.60	21.85	7.2	23,119	0.03%
2020/08/14	9.2	21.68	2	21.68	21.65	7.2	23,106	0.03%
2020/08/13	21	21.83	0	0.00	21.85	21	22,898	0.09%
2020/08/12	17	21.80	0	0.00	21.80	17	22,848	0.07%
2020/08/11	28	21.97	2.2	21.91	21.90	25.8	22,657	0.11%
2020/08/10	220	22.07	0	22.20	22.05	220	22,512	0.98%	大買/鉅額交易
2020/08/07	120.1	22.07	22.1	22.05	22.05	98	22,375	0.44%	大買/
2020/08/06	164.3	23.80	13	23.80	23.90	151.3	21,100	0.72%	大買/鉅額交易
2020/08/05	23	23.59	96.2	23.60	23.70	-73.2	20,604	-0.36%
2020/08/04	15	23.48	7	23.50	23.45	8	20,273	0.04%
2020/08/03	67	23.43	0	0.00	23.35	67	20,124	0.33%
2020/07/31	80	23.65	1	23.70	23.60	79	19,865	0.40%
2020/07/30	93	23.70	29	23.72	23.80	64	19,824	0.32%
2020/07/29	31.9	23.57	60.6	23.56	23.55	-28.7	19,509	-0.15%
2020/07/28	4	23.15	24	23.20	23.15	-20	19,384	-0.10%
2020/07/27	12	23.01	11	23.08	23.00	1	19,502	0.01%
2020/07/24	3	23.28	2	23.30	23.25	1	19,610	0.01%
2020/07/23	6	23.36	23	23.43	23.40	-17	19,689	-0.09%
2020/07/22	21	23.40	19.3	23.35	23.50	1.7	19,983	0.01%
2020/07/21	6	23.25	33	23.30	23.20	-27	20,274	-0.13%
2020/07/20	2	23.15	0	0.00	23.10	2	20,291	0.01%
2020/07/17	12	23.15	2	23.13	23.10	10	20,389	0.05%
2020/07/16	14	23.01	2	23.05	23.00	12	20,541	0.06%
2020/07/15	18	23.00	2	23.03	23.10	16	20,460	0.08%
2020/07/14	9	22.99	8.1	23.07	22.95	0.9	20,634	0.00%
2020/07/13	15	22.99	4	22.98	23.00	11	20,771	0.05%
2020/07/10	6	22.94	6.7	22.99	23.00	-0.7	20,880	0.00%
2020/07/09	1.3	23.11	31	23.24	23.10	-29.7	20,974	-0.14%
2020/07/08	8	23.20	1.2	23.19	23.15	6.8	21,036	0.03%
2020/07/07	5	23.12	17.6	23.19	23.20	-12.6	21,085	-0.06%
2020/07/06	0	0.00	8	23.12	23.25	-8	21,036	-0.04%
2020/07/03	16	22.93	2	22.98	22.95	14	20,969	0.07%
2020/07/02	0	0.00	1.4	22.87	22.90	-1.4	21,013	-0.01%
2020/07/01	27	22.75	0	0.00	22.75	27	21,091	0.13%
2020/06/30	5	22.65	0	0.00	22.65	5	21,044	0.02%
2020/06/29	14	22.59	1	22.55	22.65	13	21,241	0.06%
2020/06/24	8	22.71	8.3	22.76	22.70	-0.3	21,403	0.00%
2020/06/23	15	22.71	1.3	22.75	22.75	13.7	21,747	0.06%
2020/06/22	13	22.56	0	0.00	22.65	13	21,869	0.06%
2020/06/19	9	22.51	22	22.63	22.50	-13	22,331	-0.06%
2020/06/18	19	22.62	0	0.00	22.60	19	22,537	0.08%
2020/06/17	31.1	22.76	0	0.00	22.80	31.1	22,695	0.14%
2020/06/16	12	22.84	2	22.95	22.75	10	23,541	0.04%
2020/06/15	13	22.71	17	22.65	22.60	-4	24,996	-0.02%
2020/06/12	20.1	22.79	29	22.51	22.85	-8.9	25,738	-0.03%
2020/06/11	15	23.11	44	23.51	23.00	-29	26,333	-0.11%
2020/06/10	4	23.26	22	23.34	23.50	-18	26,541	-0.07%
2020/06/09	6	23.13	0	0.00	23.10	6	27,478	0.02%
2020/06/08	7	23.21	7	23.21	23.20	0	28,057	0.00%
2020/06/05	135	23.20	15.1	23.20	23.15	119.9	28,075	0.43%	大買/鉅額交易
2020/06/04	40.7	23.10	31	23.25	23.15	9.7	28,505	0.03%
2020/06/03	4	23.14	73	23.19	23.20	-69	28,829	-0.24%
2020/06/02	31	23.06	2	23.05	23.10	29	28,794	0.10%
2020/06/01	4	22.98	5	23.02	22.95	-1	28,723	0.00%
2020/05/29	5	22.59	7	22.51	22.85	-2	28,679	-0.01%
2020/05/28	8	22.59	1	22.40	22.50	7	28,147	0.02%
2020/05/27	0	0.00	3	22.52	22.60	-3	28,477	-0.01%
2020/05/26	2	22.30	6.3	22.35	22.30	-4.3	28,564	-0.02%
2020/05/25	8	21.99	6	21.95	22.10	2	28,663	0.01%
2020/05/22	81	22.00	3	22.00	21.95	78	28,784	0.27%
2020/05/21	9	22.14	18	22.15	22.20	-9	28,738	-0.03%
2020/05/20	66	22.05	29.1	22.06	22.10	36.9	28,722	0.13%
2020/05/19	5	22.06	39.1	22.06	22.10	-34.1	28,825	-0.12%
2020/05/18	4	21.83	5	21.84	21.80	-1	28,773	0.00%
2020/05/15	8	21.86	8.3	21.91	21.80	-0.3	28,813	0.00%
2020/05/14	9	21.85	0	0.00	21.90	9	28,788	0.03%
2020/05/13	2	21.90	2	21.98	21.95	0	28,675	0.00%
2020/05/12	25	21.96	0	0.00	21.95	25	28,629	0.09%
2020/05/11	16	22.05	15	22.05	22.00	1	28,507	0.00%
2020/05/08	26	21.96	39.2	21.91	21.75	-13.2	28,415	-0.05%
2020/05/07	11	21.73	19	21.77	21.75	-8	28,399	-0.03%
2020/05/06	19	21.64	6	21.70	21.65	13	28,314	0.05%
2020/05/05	42	21.82	21	21.92	21.80	21	28,213	0.07%
2020/05/04	29	21.68	28	21.70	21.65	1	28,264	0.00%
2020/04/30	30	22.20	33.4	22.16	22.05	-3.4	28,054	-0.01%
2020/04/29	14	21.66	13	21.67	21.65	1	27,876	0.00%
2020/04/28	33	21.23	17	21.21	21.30	16	27,816	0.06%
2020/04/27	12	21.00	27.7	21.02	21.00	-15.7	28,550	-0.05%
2020/04/24	6	20.54	17.5	20.54	20.60	-11.5	28,270	-0.04%
2020/04/23	11	19.92	0.5	20.05	19.95	10.5	27,791	0.04%
2020/04/22	32	19.90	32	19.86	19.95	0	27,573	0.00%
2020/04/21	19	20.16	12	20.33	20.10	7	27,350	0.03%
2020/04/20	31	20.89	3	20.88	20.85	28	27,149	0.10%
2020/04/17	31	21.05	41	21.16	21.00	-10	27,172	-0.04%
2020/04/16	11	20.99	32	20.93	21.10	-21	26,963	-0.08%
2020/04/15	65	21.17	12.5	21.11	21.20	52.5	26,808	0.20%
2020/04/14	3	20.65	10.3	20.74	21.00	-7.3	26,794	-0.03%
2020/04/13	3	20.27	1	20.35	20.35	2	26,476	0.01%
2020/04/10	1	20.55	15	20.57	20.60	-14	26,350	-0.05%
2020/04/09	32	20.07	16	20.05	20.15	16	26,141	0.06%
2020/04/08	2	19.93	9.3	19.97	19.95	-7.3	26,046	-0.03%
2020/04/07	7	19.82	7.2	19.74	19.75	-0.2	25,842	0.00%
2020/04/06	24	19.60	8	19.56	19.50	16	25,612	0.06%
2020/04/01	9	19.51	1	19.55	19.50	8	25,371	0.03%
2020/03/31	60	19.56	7	19.86	19.65	53	25,177	0.21%
2020/03/30	9	19.40	37.1	19.75	19.60	-28.1	24,766	-0.11%
2020/03/27	7	19.79	50	19.88	19.85	-43	24,421	-0.18%
2020/03/26	75	19.41	56	19.45	19.45	19	23,970	0.08%
2020/03/25	139	19.34	71	19.56	19.50	68	23,915	0.28%	大買/
2020/03/24	22	18.76	69	18.80	18.60	-47	23,630	-0.20%
2020/03/23	14.3	18.04	13	18.10	17.95	1.3	23,369	0.01%
2020/03/20	56	18.43	22	18.28	18.65	34	23,198	0.15%
2020/03/19	118	17.51	13	17.67	17.25	105	22,229	0.47%	大買/鉅額交易
2020/03/18	29	19.09	0	0.00	19.05	29	20,736	0.14%
2020/03/17	96	19.45	36.2	19.48	19.45	59.8	19,882	0.30%
2020/03/16	78	20.29	111.2	20.35	20.10	-33.2	18,962	-0.18%	大賣/
2020/03/13	57	20.33	39.2	20.36	21.15	17.8	18,356	0.10%
2020/03/12	45	21.99	108	21.76	21.80	-63	17,142	-0.37%	大賣/
2020/03/11	30	22.65	68	22.68	22.65	-38	16,380	-0.23%
2020/03/10	39	22.31	43	22.41	22.60	-4	16,170	-0.02%
2020/03/09	88	22.83	33	22.74	22.70	55	15,642	0.35%
2020/03/06	21	23.24	5	23.30	23.25	16	15,037	0.11%
2020/03/05	19	23.54	5	23.60	23.55	14	14,724	0.10%
2020/03/04	1	23.40	63	23.50	23.50	-62	14,668	-0.42%
2020/03/03	5	23.45	10.2	23.45	23.50	-5.2	14,488	-0.04%
2020/03/02	50	23.25	6	23.24	23.20	44	14,264	0.31%
2020/02/27	14	23.70	14	23.70	23.70	0	14,559	0.00%
2020/02/26	20	23.82	2	23.83	23.90	18	14,324	0.13%
2020/02/25	5	23.93	11	23.95	24.00	-6	14,066	-0.04%
2020/02/24	11	24.09	0	0.00	24.10	11	13,918	0.08%
2020/02/21	11	24.49	0	0.00	24.40	11	13,810	0.08%
2020/02/20	59	24.51	1.5	24.57	24.50	57.5	13,714	0.42%
2020/02/19	3.3	24.54	34	24.44	24.60	-30.7	13,555	-0.23%
2020/02/18	10	24.20	6	24.37	24.40	4	13,428	0.03%
2020/02/17	3	24.08	0	0.00	24.20	3	13,343	0.02%
2020/02/14	0	0.00	0	24.10	24.10	0	13,343	0.00%
2020/02/13	0	0.00	1	24.05	24.10	-1	13,349	-0.01%
2020/02/12	2	24.00	0	0.00	24.00	2	13,399	0.01%
2020/02/11	15	24.10	5	24.07	24.10	10	13,312	0.08%
2020/02/10	8	23.89	10	23.95	24.05	-2	13,321	-0.02%
2020/02/07	4	24.01	208	24.07	24.10	-204	13,408	-1.52%	大賣/鉅額交易
2020/02/06	3	24.05	8	24.00	24.15	-5	13,448	-0.04%
2020/02/05	2.2	23.76	0	0.00	23.80	2.2	13,457	0.02%
2020/02/04	1	23.40	3.1	23.55	23.55	-2.1	13,309	-0.02%
2020/02/03	6	23.01	78.6	23.37	23.45	-72.6	13,336	-0.54%
2020/01/31	108	23.68	27	23.63	23.60	81	13,143	0.62%	大買/
2020/01/30	33.2	23.69	225	23.60	23.50	-191.8	12,848	-1.49%	大賣/鉅額交易
2020/01/20	2	24.45	20	24.53	24.55	-18	11,839	-0.15%
2020/01/17	0	24.25	29.4	24.13	24.35	-29.4	11,632	-0.25%
2020/01/16	1	23.95	3	23.95	24.00	-2	11,577	-0.02%
2020/01/15	10	23.95	10	24.00	24.00	0	11,652	0.00%
2020/01/13	0	0.00	0.1	23.90	23.90	-0.1	11,468	0.00%
2020/01/10	56	23.51	10	23.50	23.60	46	11,338	0.41%
2020/01/09	7	23.35	9	23.50	23.50	-2	11,236	-0.02%
2020/01/08	36	23.26	9	23.34	23.25	27	11,153	0.24%
2020/01/07	26	23.52	9.1	23.55	23.55	16.9	10,817	0.16%
2020/01/06	40	23.70	15	23.65	23.70	25	10,787	0.23%
2020/01/03	21	23.75	4	23.80	23.85	17	10,770	0.16%
2020/01/02	23	23.70	3	23.68	23.70	20	10,775	0.19%
2019/12/31	6	23.75	4.1	23.81	23.70	1.9	10,678	0.02%
2019/12/30	10	23.85	0	0.00	23.95	10	10,638	0.09%
2019/12/27	0	0.00	41.5	23.85	23.95	-41.5	10,620	-0.39%
2019/12/26	4	23.79	7	23.84	23.85	-3	10,649	-0.03%
2019/12/25	1	23.80	0.1	23.85	23.85	0.9	10,913	0.01%
2019/12/24	21	23.85	1.4	23.85	23.85	19.6	11,117	0.18%
2019/12/20	2	24.00	2	24.00	23.90	0	11,508	0.00%
2019/12/19	20.8	23.85	6	23.98	24.00	14.8	11,463	0.13%
2019/12/18	0	0.00	64.8	23.74	23.90	-64.8	11,314	-0.57%
2019/12/17	4	23.45	5	23.48	23.60	-1	11,273	-0.01%
2019/12/16	1	23.20	5.3	23.26	23.20	-4.3	11,028	-0.04%
2019/12/13	5	23.25	47.1	23.26	23.30	-42	11,039	-0.38%
2019/12/12	0	0.00	24	23.04	23.10	-24	10,927	-0.22%
2019/12/11	0	0.00	2.6	22.96	22.95	-2.6	10,866	-0.02%
2019/12/10	30	23.00	0.8	23.05	23.00	29.2	10,902	0.27%
2019/12/09	11	22.95	23.1	22.99	23.00	-12.1	11,082	-0.11%
2019/12/06	1	22.85	52.4	22.90	22.95	-51.4	11,363	-0.45%
2019/12/04	0	0.00	0.7	23.00	23.00	-0.7	11,564	-0.01%
2019/12/03	0	0.00	3	23.00	23.00	-3	11,580	-0.03%
2019/12/02	0	0.00	1	22.95	22.90	-1	11,616	-0.01%
2019/11/29	70	22.98	24	22.90	22.95	46	11,612	0.40%
2019/11/27	0	0.00	1	22.95	23.00	-1	11,783	-0.01%
2019/11/26	19.2	22.77	14.4	22.81	23.00	4.8	11,788	0.04%
2019/11/25	2	22.83	3	22.85	22.80	-1	10,965	-0.01%
2019/11/22	0	22.90	0	0.00	22.90	0	11,170	0.00%
2019/11/21	4	22.65	1	22.70	22.65	3	11,226	0.03%
2019/11/20	2	22.80	143	22.80	22.90	-141	11,233	-1.26%	大賣/鉅額交易
2019/11/19	3	22.70	11	22.75	22.90	-8	11,302	-0.07%
2019/11/15	8.8	22.62	15.1	22.65	22.60	-6.4	11,356	-0.06%
2019/11/14	4	22.58	3.5	22.62	22.60	0.5	11,438	0.00%
2019/11/13	4	22.63	2.5	22.70	22.60	1.5	11,539	0.01%
2019/11/12	1	22.80	0	0.00	22.80	1	11,527	0.01%
2019/11/11	5	22.80	73	22.70	22.80	-68	11,606	-0.59%
2019/11/08	2	22.70	12	22.75	22.80	-10	11,848	-0.08%
2019/11/07	1	22.80	24	22.75	22.75	-23	12,405	-0.19%
2019/11/06	21	22.69	14.1	22.71	22.75	6.9	12,798	0.05%
2019/11/05	12	22.60	1	22.70	22.75	11	12,933	0.09%
2019/11/04	0	22.70	4	22.64	22.70	-4	13,020	-0.03%
2019/11/01	10	22.40	53.6	22.45	22.50	-43.5	13,185	-0.33%
2019/10/31	14	22.39	6	22.39	22.35	8	13,385	0.06%
2019/10/30	17	22.25	3	22.32	22.35	14	13,344	0.10%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	0	0.00	0	22.30	22.30	0	13,625	0.00%
2019/10/25	0	0.00	41	22.21	22.30	-41	13,741	-0.30%
2019/10/24	21	22.10	110.1	22.08	22.20	-89.1	13,792	-0.65%	大賣/
2019/10/23	15	21.98	0	0.00	22.00	15	13,820	0.11%
2019/10/22	5	22.09	11.5	22.15	22.25	-6.5	13,707	-0.05%
2019/10/21	0	0.00	1.4	22.18	22.20	-1.4	13,680	-0.01%
2019/10/18	110	22.10	3	22.10	22.05	107	13,716	0.78%	大買/鉅額交易
2019/10/17	3	22.15	1	22.10	22.10	2	13,774	0.01%
2019/10/16	0	0.00	0.6	22.15	22.10	-0.6	13,738	0.00%
2019/10/15	4	22.00	1	22.05	22.05	3	13,859	0.02%
2019/10/09	9	21.95	50	21.95	21.85	-41	13,990	-0.29%
2019/10/08	0	0.00	0.4	22.15	22.10	-0.4	13,947	0.00%
2019/10/07	0	0.00	0.1	22.00	21.90	-0.1	13,985	0.00%
2019/10/04	0	0.00	0.1	22.05	22.00	-0.1	14,101	0.00%
2019/10/03	10	21.85	0	0.00	21.80	10	14,166	0.07%
2019/10/02	2	22.00	11	22.05	21.95	-9	14,160	-0.06%
2019/10/01	1.5	21.97	0	0.00	22.05	1.5	14,155	0.01%
2019/09/27	3	21.88	45	22.00	21.80	-42	13,955	-0.30%
2019/09/26	3.4	22.10	0	0.00	21.95	3.4	13,866	0.02%
2019/09/25	11	21.98	0	0.00	22.10	11	13,860	0.08%
2019/09/24	2	22.10	2	22.13	22.15	0	13,610	0.00%
2019/09/23	2	22.38	6	22.20	22.20	-4	13,511	-0.03%
2019/09/20	1	22.25	4	22.29	22.40	-3	13,608	-0.02%
2019/09/19	1.6	22.26	16	22.24	22.25	-14.4	13,402	-0.11%
2019/09/17	100	22.15	11	22.11	22.20	89	13,455	0.66%
2019/09/16	0	0.00	5.4	22.05	22.10	-5.4	13,651	-0.04%
2019/09/12	1	22.10	3	22.10	22.00	-2	13,649	-0.01%
2019/09/11	0	0.00	252.1	22.00	22.00	-252.1	13,909	-1.81%	大賣/鉅額交易
2019/09/10	3	21.90	2	21.88	22.00	1	13,768	0.01%
2019/09/09	51	21.55	0	0.00	21.65	51	13,534	0.38%
2019/09/06	12	21.55	13	21.50	21.55	-1	13,409	-0.01%
2019/09/05	0	0.00	2	21.40	21.50	-2	13,401	-0.01%
2019/09/04	5	21.45	10	21.33	21.45	-5	13,652	-0.04%
2019/09/03	17	21.39	2	21.40	21.35	15	13,704	0.11%
2019/09/02	2	21.45	0	0.00	21.50	2	13,908	0.01%
2019/08/30	215	21.40	23	21.36	21.50	192	14,109	1.36%	大買/鉅額交易
2019/08/29	0	0.00	21	21.25	21.20	-21	14,016	-0.15%
2019/08/28	3	21.30	1	21.30	21.20	2	14,105	0.01%
2019/08/27	5	21.15	2	21.20	21.25	3	14,236	0.02%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/23	4	21.48	0	0.00	21.45	4	14,436	0.03%
2019/08/22	2	21.25	1	21.30	21.35	1	14,497	0.01%
2019/08/21	15	21.23	0.4	21.30	21.15	14.6	14,802	0.10%
2019/08/20	1	21.30	1	21.35	21.30	0	14,756	0.00%
2019/08/19	0	0.00	2	21.35	21.35	-2	14,771	-0.01%
2019/08/16	2.1	21.35	21	21.11	21.25	-18.9	14,775	-0.13%
2019/08/15	2	21.15	5	21.15	21.15	-3	14,743	-0.02%
2019/08/14	5	21.20	1	21.20	21.20	4	14,896	0.03%
2019/08/13	13	21.27	11	21.17	21.15	2	14,958	0.01%
2019/08/12	84	21.48	0	0.00	21.55	84	14,659	0.57%
2019/08/08	10	22.75	18	22.71	22.80	-8	14,130	-0.06%
2019/08/07	18	22.74	3	22.73	22.70	15	13,781	0.11%
2019/08/06	21	22.76	10	22.55	22.80	11	13,633	0.08%
2019/08/05	2	22.90	20.6	22.91	23.00	-18.6	13,534	-0.14%
2019/08/02	8	22.90	12.7	22.89	22.95	-4.7	13,376	-0.03%
2019/08/01	5	23.13	4	23.21	23.10	1	13,283	0.01%
2019/07/31	5	23.14	8.8	23.23	23.40	-3.8	13,181	-0.03%
2019/07/30	7	23.20	32	23.16	23.25	-25	12,971	-0.19%
2019/07/29	1	23.10	13	23.15	23.10	-12	12,951	-0.09%
2019/07/25	0	0.00	7	23.05	23.15	-7	13,305	-0.05%
2019/07/24	20	23.10	0	0.00	23.10	20	13,494	0.15%
2019/07/23	3	23.10	0	0.00	23.10	3	13,579	0.02%
2019/07/22	1	23.10	20	23.10	23.10	-19	13,645	-0.14%
2019/07/19	12	23.09	1	23.05	23.10	11	13,669	0.08%
2019/07/18	0	0.00	0	23.05	23.05	0	13,691	0.00%
2019/07/17	9	23.07	3	23.10	23.10	6	13,705	0.04%
2019/07/16	1	22.95	15	23.00	23.00	-14	13,557	-0.10%
2019/07/15	0	0.00	53.4	22.99	22.90	-53.4	13,661	-0.39%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	17	22.90	0	0.00	22.90	17	13,821	0.12%
2019/07/10	3	22.85	21	22.80	22.85	-18	13,815	-0.13%
2019/07/05	0	0.00	2	22.78	22.85	-2	13,944	-0.01%
2019/07/04	4	22.76	0	0.00	22.80	4	14,021	0.03%
2019/07/03	0	0.00	2	22.65	22.75	-2	14,147	-0.01%
2019/07/02	19	22.63	1	22.80	22.80	18	14,214	0.13%
2019/07/01	5.6	22.75	3	22.80	22.75	2.6	14,227	0.02%
2019/06/28	0	0.00	10	22.80	22.80	-10	14,211	-0.07%
2019/06/27	3	22.75	4.1	22.79	22.75	-1.1	14,267	-0.01%
2019/06/25	2	22.65	0	0.00	22.70	2	14,438	0.01%
2019/06/24	4	22.55	0	0.00	22.70	4	14,435	0.03%
2019/06/21	0	0.00	4	22.64	22.50	-4	14,485	-0.03%
2019/06/20	5	22.65	10.1	22.65	22.70	-5.1	14,356	-0.04%
2019/06/19	0	0.00	7	22.54	22.70	-7	14,359	-0.05%
2019/06/18	0	0.00	1.3	22.30	22.30	-1.3	14,115	-0.01%
2019/06/14	1	22.20	1	22.20	22.20	0	14,344	0.00%
2019/06/13	1	22.20	5	22.10	22.15	-4	14,388	-0.03%
2019/06/12	9	22.02	7	21.84	21.95	2	14,568	0.01%
2019/06/11	10	22.44	3	22.62	22.25	7	14,295	0.05%
2019/06/10	21	22.80	0	0.00	22.75	21	14,171	0.15%
2019/06/06	1	22.50	0	0.00	22.70	1	14,044	0.01%
2019/06/05	2	22.65	6	22.60	22.50	-4	13,920	-0.03%
2019/06/04	1	22.45	1	22.45	22.60	0	13,830	0.00%
2019/06/03	1	22.40	0	0.00	22.35	1	13,739	0.01%
2019/05/31	0	0.00	26.5	22.43	22.60	-26.5	13,666	-0.19%
2019/05/30	1	22.40	22.4	22.36	22.45	-21.4	13,369	-0.16%
2019/05/29	0	0.00	17.6	22.29	22.30	-17.6	13,525	-0.13%
2019/05/28	0	0.00	0	22.20	22.20	0	13,567	0.00%
2019/05/27	0	0.00	12.5	22.11	22.15	-12.5	13,278	-0.09%
2019/05/24	0	0.00	17	22.04	22.10	-17	13,360	-0.13%
2019/05/23	0	0.00	105	21.95	21.90	-105	13,387	-0.78%	大賣/鉅額交易
2019/05/22	1	21.95	1	22.00	21.95	0	13,370	0.00%
2019/05/21	0	0.00	13	22.11	22.20	-13	13,414	-0.10%
2019/05/20	8	21.90	15.6	21.88	21.85	-7.6	13,181	-0.06%
2019/05/17	1	21.55	2.2	21.76	21.55	-1.2	13,055	-0.01%
2019/05/16	1	21.50	2	21.50	21.50	-1	13,093	-0.01%
2019/05/15	2.1	21.62	5	21.40	21.50	-2.9	13,179	-0.02%
2019/05/14	3	21.33	26	21.30	21.40	-23	13,298	-0.17%
2019/05/13	0	0.00	2	21.62	21.50	-2	13,300	-0.02%
2019/05/10	3	21.67	0	0.00	21.60	3	13,452	0.02%
2019/05/09	1	21.80	0	0.00	21.70	1	13,437	0.01%
2019/05/08	0.9	21.95	0	0.00	21.90	0.9	13,381	0.01%
2019/05/07	0	0.00	1	21.95	21.95	-1	13,383	-0.01%
2019/05/06	3	21.83	0	0.00	21.80	3	13,447	0.02%
2019/05/03	3	21.98	6	22.00	22.00	-3	13,361	-0.02%
2019/05/02	14	22.09	5	22.09	22.00	9	13,187	0.07%
2019/04/30	2.3	21.95	7	22.05	22.05	-4.8	12,997	-0.04%
2019/04/29	2	21.78	14.8	21.82	21.90	-12.8	12,813	-0.10%
2019/04/26	2.9	21.53	74	21.51	21.60	-71.1	12,793	-0.56%
2019/04/25	50	21.55	2	21.53	21.60	48	12,795	0.38%
2019/04/24	10	21.50	0	0.00	21.50	10	12,837	0.08%
2019/04/23	0	0.00	8.5	21.32	21.40	-8.5	13,070	-0.07%
2019/04/22	8	21.43	14.1	21.35	21.35	-6.1	13,112	-0.05%
2019/04/19	3	21.50	24	21.44	21.55	-21	13,184	-0.16%
2019/04/18	1	21.25	17.1	21.25	21.35	-16.1	13,089	-0.12%
2019/04/17	8	21.30	51	21.35	21.35	-43	13,227	-0.33%
2019/04/16	3	21.32	2.1	21.30	21.30	0.9	13,163	0.01%
2019/04/15	1	21.30	13.6	21.34	21.30	-12.6	13,179	-0.10%
2019/04/12	127	21.25	2	21.25	21.30	125	13,147	0.95%	大買/鉅額交易
2019/04/11	0	0.00	4	21.30	21.30	-4	13,060	-0.03%
2019/04/10	1.1	21.25	1	21.20	21.30	0.1	13,026	0.00%
2019/04/09	10	21.25	5.3	21.20	21.25	4.7	13,024	0.04%
2019/04/08	0	0.00	32	21.20	21.15	-32	12,939	-0.25%
2019/04/03	2	21.10	7	21.12	21.20	-5	12,791	-0.04%
2019/04/02	0.4	21.10	6	21.06	21.10	-5.6	12,674	-0.04%
2019/04/01	1	21.05	6	21.14	21.10	-5	12,738	-0.04%
2019/03/29	7	21.05	2	21.00	21.10	5	12,527	0.04%
2019/03/27	1	21.00	13.6	21.04	21.10	-12.6	12,282	-0.10%
2019/03/26	10	21.00	2	21.08	21.10	8	12,412	0.06%
2019/03/25	8	20.95	12	20.93	20.90	-4	12,408	-0.03%
2019/03/22	2	21.10	6.8	21.09	21.10	-4.8	12,398	-0.04%
2019/03/21	0.2	21.10	1	21.05	21.10	-0.8	12,367	-0.01%
2019/03/20	0	0.00	1	21.00	21.10	-1	12,349	-0.01%
2019/03/19	21	21.05	5.2	21.02	21.00	15.8	12,260	0.13%
2019/03/18	0	0.00	1.1	20.91	21.00	-1.1	12,225	-0.01%
2019/03/14	3	20.97	0	0.00	20.95	3	12,020	0.02%
2019/03/13	2.3	20.91	0	0.00	21.00	2.3	12,131	0.02%
2019/03/12	1	20.95	5	20.95	21.00	-4	12,198	-0.03%
2019/03/11	2	20.83	0	0.00	20.80	2	12,255	0.02%
2019/03/07	1	20.90	1	20.90	20.95	0	13,755	0.00%
2019/03/06	3	20.87	0	0.00	20.90	3	13,759	0.02%
2019/03/05	7	20.81	0.1	20.95	20.80	6.9	13,811	0.05%
2019/03/04	4	20.69	1	20.75	20.95	3	13,833	0.02%
2019/02/27	1	20.75	0.4	20.85	20.80	0.6	13,662	0.00%
2019/02/26	7	20.72	3	20.75	20.80	4	13,556	0.03%
2019/02/25	17	20.75	23.3	20.72	20.80	-6.3	13,491	-0.05%
2019/02/22	45	20.75	0	0.00	20.80	45	13,473	0.33%
2019/02/21	2	20.63	2	20.60	20.70	0	13,426	0.00%
2019/02/19	4	20.56	5.2	20.55	20.55	-1.2	13,330	-0.01%
2019/02/18	7	20.56	4	20.65	20.60	3	13,292	0.02%
2019/02/15	6	20.56	5.3	20.51	20.50	0.7	13,282	0.01%
2019/02/14	2	20.63	5	20.69	20.60	-3	13,277	-0.02%
2019/02/13	0	0.00	3	20.62	20.60	-3	13,139	-0.02%
2019/02/12	2	20.48	27	20.54	20.60	-25	12,983	-0.19%
2019/02/11	2.5	20.50	6	20.45	20.40	-3.5	13,010	-0.03%
2019/01/30	12	20.35	0	0.00	20.40	12	12,914	0.09%
2019/01/29	2.5	20.29	20	20.30	20.35	-17.5	12,803	-0.14%
2019/01/28	0	0.00	0.1	20.35	20.30	-0.1	12,742	0.00%
2019/01/25	13	20.28	1.1	20.25	20.25	11.9	12,709	0.09%
2019/01/23	0	0.00	21	20.20	20.10	-21	12,812	-0.16%
2019/01/22	6	20.10	2	20.15	20.25	4	12,967	0.03%
2019/01/21	1	20.10	0	0.00	20.15	1	12,872	0.01%
2019/01/18	0	0.00	1	20.20	20.20	-1	12,918	-0.01%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	3	19.95	0	0.00	20.15	3	13,330	0.02%
2019/01/09	0	0.00	43	20.13	20.20	-43	13,208	-0.33%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/07	3	19.95	0	0.00	20.00	3	13,344	0.02%
2019/01/04	2	19.80	0	0.00	19.85	2	13,757	0.01%
2019/01/03	0	0.00	0.9	19.95	19.90	-0.9	14,644	-0.01%
2019/01/02	28	19.70	1	19.95	19.80	27	14,784	0.18%
2018/12/28	0.8	20.00	0	0.00	20.00	0.8	14,930	0.01%
2018/12/27	3.3	19.90	0	0.00	19.85	3.3	15,072	0.02%
2018/12/26	1	19.65	0.7	19.75	19.70	0.3	15,158	0.00%
2018/12/25	3	19.60	0	0.00	19.65	3	15,243	0.02%
2018/12/24	1	19.70	15	19.70	19.80	-14	15,418	-0.09%
2018/12/21	4	19.76	0	0.00	19.75	4	15,610	0.03%
2018/12/19	5	19.74	1.7	19.86	19.90	3.3	15,710	0.02%
2018/12/18	3	19.75	11	19.71	19.80	-8	15,626	-0.05%
2018/12/17	4	19.83	0	0.00	19.85	4	15,797	0.03%
2018/12/13	1	19.80	1	19.95	19.90	0	15,678	0.00%
2018/12/12	1	19.75	10	19.80	19.75	-9	15,670	-0.06%
2018/12/11	3	19.75	0	0.00	19.75	3	15,534	0.02%
2018/12/10	4	19.78	5	19.75	19.75	-1	15,478	-0.01%
2018/12/07	10	19.85	0	0.00	19.85	10	15,470	0.06%
2018/12/06	3	19.87	1	19.90	19.90	2	15,479	0.01%
2018/12/05	6	19.90	0	0.00	19.95	6	15,370	0.04%
2018/12/04	3.3	20.01	0	0.00	20.00	3.3	15,341	0.02%
2018/12/03	24	20.08	0	0.00	20.05	24	15,249	0.16%
2018/11/30	17	20.03	3	20.42	19.95	14	14,999	0.09%
2018/11/29	4	20.23	0	0.00	20.20	4	13,787	0.03%
2018/11/28	2	20.15	0	0.00	20.25	2	13,781	0.01%
2018/11/27	0	0.00	0	20.35	20.35	0	13,689	0.00%
2018/11/26	0	0.00	2	20.25	20.20	-2	13,754	-0.01%
2018/11/23	1	20.30	0	0.00	20.30	1	13,674	0.01%
2018/11/22	6.5	20.27	0	0.00	20.35	6.5	13,672	0.05%
2018/11/21	0	0.00	1	20.30	20.35	-1	13,660	-0.01%
2018/11/20	0	0.00	2.2	20.41	20.40	-2.2	13,651	-0.02%
2018/11/19	2	20.40	0.4	20.45	20.45	1.6	13,610	0.01%
2018/11/16	0.1	20.40	243	20.39	20.40	-242.9	13,653	-1.78%	大賣/鉅額交易
2018/11/14	1	20.10	3	20.22	20.40	-2	13,744	-0.01%
2018/11/13	7	19.91	1.6	20.06	20.00	5.4	13,770	0.04%
2018/11/12	3	20.12	0	0.00	20.20	3	13,651	0.02%
2018/11/09	0	0.00	31	20.20	20.25	-31	13,745	-0.23%
2018/11/08	0	0.00	23	20.16	20.30	-23	13,805	-0.17%
2018/11/07	0	0.00	2	20.00	20.00	-2	13,680	-0.01%
2018/11/06	1.3	19.82	1	19.80	19.85	0.3	13,744	0.00%
2018/11/05	1	19.60	0	0.00	19.75	1	14,503	0.01%
2018/11/02	2	19.50	1	19.50	19.65	1	15,174	0.01%
2018/10/31	5.4	19.53	3	19.53	19.55	2.4	15,679	0.02%
2018/10/30	81.1	19.32	0	0.00	19.40	81.1	15,741	0.51%
2018/10/29	3	19.35	0	0.00	19.40	3	15,706	0.02%
2018/10/26	4	19.38	20	19.37	19.50	-16	15,824	-0.10%
2018/10/25	1	19.30	8	19.37	19.40	-7	15,814	-0.04%
2018/10/24	6	19.48	5	19.47	19.50	1	15,712	0.01%
2018/10/23	13.5	19.67	2	19.65	19.60	11.5	15,663	0.07%
2018/10/22	2	19.70	3	19.75	19.90	-1	15,776	-0.01%
2018/10/19	2	19.70	14	19.71	19.85	-12	15,905	-0.08%
2018/10/18	4	19.74	0	0.00	19.80	4	15,881	0.03%
2018/10/17	5.1	19.82	0	0.00	19.75	5.1	15,910	0.03%
2018/10/16	39.4	19.80	0	0.00	19.80	39.4	15,759	0.25%
2018/10/15	14	19.88	0	0.00	19.80	14	15,581	0.09%
2018/10/12	20.3	19.91	14	20.00	20.10	6.3	15,337	0.04%
2018/10/11	30.9	20.07	78	20.09	19.95	-47.1	14,895	-0.32%
2018/10/09	24	20.59	10	20.50	20.60	14	13,961	0.10%
2018/10/08	2	20.60	2	20.48	20.50	0	13,803	0.00%
2018/10/05	11	20.40	49.1	20.44	20.40	-38.1	13,606	-0.28%
2018/10/04	1	20.45	2	20.50	20.50	-1	13,384	-0.01%
2018/10/03	22	20.58	21	20.55	20.55	1	13,224	0.01%
2018/10/02	2	20.68	20	20.60	20.60	-18	13,181	-0.14%
2018/10/01	0	0.00	12	20.83	20.85	-12	13,018	-0.09%
2018/09/28	8.7	20.81	0	0.00	20.80	8.7	13,046	0.07%
2018/09/27	84.7	20.77	6	20.84	20.95	78.7	12,889	0.61%
2018/09/26	61	20.79	1	20.85	20.80	60	12,705	0.47%
2018/09/25	7	20.71	30	20.75	20.80	-23	12,703	-0.18%
2018/09/21	2	20.70	0	20.80	20.70	2	12,669	0.02%
2018/09/20	0	0.00	2	20.60	20.60	-2	12,513	-0.02%
2018/09/19	2	20.48	0.2	20.60	20.55	1.8	12,606	0.01%
2018/09/18	2	20.40	1	20.45	20.40	1	12,690	0.01%
2018/09/17	4	20.40	0	0.00	20.40	4	12,752	0.03%
2018/09/14	4	20.49	0.5	20.55	20.45	3.5	12,890	0.03%
2018/09/13	1	20.40	8	20.46	20.55	-7	13,007	-0.05%
2018/09/12	0	0.00	2	20.35	20.40	-2	13,026	-0.02%
2018/09/11	5	20.34	0	0.00	20.40	5	13,095	0.04%
2018/09/10	3	20.33	2	20.30	20.35	1	13,387	0.01%
2018/09/07	2	20.40	12	20.49	20.40	-10	13,665	-0.07%
2018/09/06	3	20.35	0	0.00	20.50	3	13,713	0.02%
2018/09/05	5.1	20.37	0	0.00	20.35	5.1	13,747	0.04%
2018/09/04	3	20.43	0	0.00	20.45	3	13,715	0.02%
2018/09/03	9	20.48	0	0.00	20.50	9	13,686	0.07%
2018/08/31	0	0.00	43	20.49	20.55	-43	13,770	-0.31%
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/29	0	0.00	2	20.45	20.50	-2	13,910	-0.01%
2018/08/28	4.9	20.41	0	0.00	20.45	4.9	13,931	0.03%
2018/08/27	2	20.40	0.4	20.45	20.35	1.6	13,980	0.01%
2018/08/23	2	20.50	2	20.45	20.55	0	15,122	0.00%
2018/08/22	1	20.45	42	20.57	20.50	-41	15,393	-0.27%
2018/08/21	1	20.40	9	20.41	20.45	-8	15,264	-0.05%
2018/08/17	5.2	20.21	1	20.30	20.25	4.2	15,218	0.03%
2018/08/16	4.5	20.18	19	20.15	20.15	-14.5	15,237	-0.10%
2018/08/15	5	20.22	28	20.28	20.20	-23	15,188	-0.15%
2018/08/14	11	20.33	2	20.33	20.35	9	15,051	0.06%
2018/08/13	33	20.40	19	20.47	20.40	14	15,029	0.09%
2018/08/10	46	20.47	10	20.50	20.50	36	14,979	0.24%
2018/08/09	12	21.32	7	21.37	21.35	5	14,262	0.04%
2018/08/08	45	21.25	15	21.25	21.30	30	13,596	0.22%
2018/08/07	120	21.25	16	21.25	21.25	104	13,425	0.77%	大買/鉅額交易
2018/08/06	114	21.15	8	21.14	21.20	106	13,258	0.80%	大買/鉅額交易
2018/08/03	27	20.95	0	21.05	21.05	27	13,145	0.21%
2018/08/02	32	20.98	26	21.04	20.95	6	13,076	0.05%
2018/08/01	1	21.00	2	21.05	21.05	-1	12,969	-0.01%
2018/07/31	13	21.00	8.1	21.00	21.05	4.9	12,901	0.04%
2018/07/30	8	20.98	6	20.96	21.00	2	12,737	0.02%
2018/07/27	75	20.95	4	20.95	21.00	71	12,644	0.56%
2018/07/26	5	20.85	2	20.85	20.90	3	12,461	0.02%
2018/07/25	3	20.80	0	0.00	20.80	3	12,412	0.02%
2018/07/24	22	20.82	16	20.80	20.85	6	12,438	0.05%
2018/07/23	1	20.75	0	0.00	20.75	1	12,613	0.01%
2018/07/20	26	20.65	0	0.00	20.70	26	12,632	0.21%
2018/07/19	1.7	20.68	0	0.00	20.60	1.7	12,655	0.01%
2018/07/18	10	20.65	5	20.70	20.75	5	12,722	0.04%
2018/07/17	10	20.60	3	20.70	20.60	7	12,746	0.05%
2018/07/16	3	20.63	0	0.00	20.60	3	12,769	0.02%
2018/07/13	0	0.00	46	20.60	20.65	-46	12,872	-0.36%
2018/07/12	0	0.00	12	20.59	20.60	-12	12,895	-0.09%
2018/07/10	3	20.40	3	20.45	20.50	0	12,983	0.00%
2018/07/09	0	0.00	2	20.45	20.35	-2	13,016	-0.02%
2018/07/06	11	20.21	7	20.20	20.25	4	13,005	0.03%
2018/07/05	0	0.00	6	20.28	20.20	-6	12,962	-0.05%
2018/07/04	6	20.25	0	0.00	20.30	6	13,016	0.05%
2018/07/03	1	20.30	12.4	20.26	20.20	-11.4	13,139	-0.09%
2018/07/02	2	20.38	0	0.00	20.30	2	13,109	0.02%
2018/06/29	10	20.53	20	20.59	20.60	-10	13,082	-0.08%
2018/06/27	5.8	20.36	0	0.00	20.35	5.8	12,830	0.05%
2018/06/26	2	20.40	0	0.00	20.35	2	12,851	0.02%
2018/06/25	12	20.47	0	0.00	20.45	12	12,814	0.09%
2018/06/22	14	20.40	5	20.60	20.65	9	12,807	0.07%
2018/06/21	0	0.00	10	20.50	20.50	-10	12,710	-0.08%
2018/06/20	7	20.40	6	20.60	20.50	1	12,782	0.01%
2018/06/19	13	20.47	4	20.56	20.40	9	12,743	0.07%
2018/06/15	26	20.80	0	0.00	20.70	26	12,463	0.21%
2018/06/14	0	0.00	4	20.80	20.70	-4	12,164	-0.03%
2018/06/13	3	20.90	13	20.90	20.90	-10	12,149	-0.08%
2018/06/12	20	21.05	0	0.00	20.90	20	12,537	0.16%
2018/06/11	1	21.00	0	21.10	21.10	1	12,523	0.01%
2018/06/08	2	21.00	0.2	21.00	21.05	1.8	12,609	0.01%
2018/06/07	0	0.00	13	21.03	21.10	-13	12,728	-0.10%
2018/06/06	0	0.00	106	20.89	21.00	-106	12,734	-0.83%	大賣/鉅額交易
2018/06/05	0	0.00	3	20.85	20.90	-3	12,607	-0.02%
2018/06/04	15	20.80	19.1	20.79	20.85	-4.1	12,524	-0.03%
2018/06/01	17	20.37	11	20.67	20.75	6	12,550	0.05%
2018/05/31	52	20.45	1.2	20.50	20.35	50.8	12,429	0.41%
2018/05/30	31	20.61	2	20.75	20.55	29	11,583	0.25%
2018/05/29	20.8	20.85	5	20.89	20.95	15.8	11,488	0.14%
2018/05/28	0	0.00	4	20.90	20.95	-4	11,623	-0.03%
2018/05/25	0	0.00	8	20.83	20.85	-8	11,844	-0.07%
2018/05/24	2.3	20.75	5	20.80	20.75	-2.7	11,927	-0.02%
2018/05/23	6	20.65	0	0.00	20.60	6	12,047	0.05%
2018/05/22	0	0.00	2	20.75	20.70	-2	12,129	-0.02%
2018/05/21	6	20.80	7	20.84	20.80	-1	12,281	-0.01%
2018/05/18	0	0.00	21	20.74	20.80	-21	12,497	-0.17%
2018/05/17	3	20.75	20	20.75	20.65	-17	12,745	-0.13%
2018/05/16	0	0.00	1	20.65	20.65	-1	12,786	-0.01%
2018/05/15	0	20.65	22	20.71	20.55	-22	13,080	-0.17%
2018/05/14	5	20.65	62	20.61	20.70	-57	13,806	-0.41%
2018/05/11	1	20.50	23	20.50	20.60	-22	13,895	-0.16%
2018/05/10	2	20.33	0.3	20.40	20.35	1.7	13,823	0.01%
2018/05/09	2	20.35	0	0.00	20.30	2	13,841	0.01%
2018/05/08	10	20.35	1	20.35	20.35	9	13,913	0.06%
2018/05/07	21	20.30	0	0.00	20.30	21	13,992	0.15%
2018/05/04	17	20.34	55	20.35	20.30	-38	13,988	-0.27%
2018/05/03	2	20.45	0	0.00	20.40	2	13,969	0.01%
2018/05/02	1	20.40	0	0.00	20.45	1	14,052	0.01%
2018/04/30	7	20.47	8	20.43	20.40	-1	14,058	-0.01%
2018/04/27	12	20.33	3	20.43	20.45	9	14,028	0.06%
2018/04/26	0.7	20.50	3	20.50	20.50	-2.3	13,954	-0.02%
2018/04/25	1	20.40	0	0.00	20.50	1	13,979	0.01%
2018/04/24	5.7	20.46	8	20.45	20.50	-2.3	14,070	-0.02%
2018/04/23	0	0.00	9.3	20.50	20.50	-9.3	14,225	-0.07%
2018/04/20	6	20.37	0	0.00	20.40	6	14,265	0.04%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/17	21	20.20	36	20.19	20.25	-15	14,531	-0.10%
2018/04/16	1	20.30	1	20.25	20.25	0	14,616	0.00%
2018/04/13	10	20.25	0	0.00	20.30	10	14,736	0.07%
2018/04/12	1	20.30	1.8	20.29	20.35	-0.8	14,991	-0.01%
2018/04/11	4	20.30	0	20.35	20.30	4	15,149	0.03%
2018/04/10	11	20.29	2	20.30	20.30	9	15,179	0.06%
2018/04/09	0	0.00	12	20.20	20.20	-12	15,205	-0.08%
2018/04/03	30	20.25	5	20.30	20.20	25	15,129	0.17%
2018/04/02	3	20.30	0	0.00	20.25	3	15,180	0.02%
2018/03/31	2.9	20.30	30	20.30	20.30	-27.1	15,155	-0.18%
2018/03/30	3	20.27	1	20.20	20.25	2	15,169	0.01%
2018/03/29	1	20.15	9	20.15	20.25	-8	15,097	-0.05%
2018/03/28	5	20.15	5	20.20	20.20	0	14,917	0.00%
2018/03/27	1	20.20	11	20.16	20.20	-10	14,848	-0.07%
2018/03/26	3	20.00	3	20.05	20.05	0	14,743	0.00%
2018/03/23	12	20.05	2	20.05	20.05	10	14,680	0.07%
2018/03/22	7	20.10	3	20.10	20.15	4	14,604	0.03%
2018/03/21	41	20.14	1	20.10	20.10	40	14,523	0.28%
2018/03/20	8	20.14	1.1	20.11	20.10	6.9	14,697	0.05%
2018/03/19	3	20.05	30.6	20.15	20.20	-27.6	14,759	-0.19%
2018/03/16	0	0.00	7	20.10	20.15	-7	14,755	-0.05%
2018/03/15	6.2	20.13	8.5	20.10	20.05	-2.2	14,458	-0.02%
2018/03/14	0	20.15	0	0.00	20.15	0	14,458	0.00%
2018/03/13	13.7	20.10	15	20.15	20.15	-1.3	14,528	-0.01%
2018/03/12	24	20.04	46	20.02	20.05	-22	14,424	-0.15%
2018/03/09	0	0.00	4.9	19.97	20.00	-4.9	14,647	-0.03%
2018/03/08	1	19.95	0	0.00	19.90	1	14,711	0.01%
2018/03/07	1	19.95	0	0.00	19.85	1	14,827	0.01%
2018/03/06	4	19.90	6	19.94	19.95	-2	14,871	-0.01%
2018/03/05	26	19.88	0	0.00	19.80	26	15,202	0.17%
2018/03/02	8	19.78	11	19.75	19.80	-3	15,164	-0.02%
2018/03/01	0	0.00	44	20.05	19.95	-44	15,094	-0.29%
2018/02/27	1	20.05	16	20.15	20.00	-15	15,014	-0.10%
2018/02/26	30	20.05	23	20.10	20.10	7	14,821	0.05%
2018/02/23	15.4	19.98	0.2	20.00	19.90	15.2	14,730	0.10%
2018/02/22	0	0.00	4.2	19.85	19.85	-4.2	14,828	-0.03%
2018/02/21	3	19.75	1	19.75	19.75	2	14,934	0.01%
2018/02/12	24	19.49	14	19.47	19.45	10	14,828	0.07%
2018/02/09	3	19.47	1	19.50	19.45	2	14,731	0.01%
2018/02/08	23	19.66	1	19.70	19.70	22	14,738	0.15%
2018/02/07	16	19.70	9	19.82	19.65	7	14,846	0.05%
2018/02/06	69	19.64	22	19.50	19.50	47	14,673	0.32%
2018/02/05	0	0.00	12	19.92	20.10	-12	13,880	-0.09%
2018/02/02	0	0.00	1	20.15	20.15	-1	13,758	-0.01%
2018/02/01	0	0.00	35	20.17	20.15	-35	13,744	-0.25%
2018/01/31	18	20.00	40	20.09	20.15	-22	13,795	-0.16%
2018/01/30	11	20.10	16	20.19	20.05	-5	13,776	-0.04%
2018/01/29	3	20.10	0	0.00	20.20	3	13,903	0.02%
2018/01/26	0	0.00	3	20.10	20.05	-3	14,056	-0.02%
2018/01/25	6	20.04	77.7	20.06	20.10	-71.7	14,021	-0.51%
2018/01/24	1	19.90	16	19.99	20.00	-15	14,001	-0.11%
2018/01/23	0	0.00	10	20.00	20.00	-10	14,034	-0.07%
2018/01/22	49	19.97	3	20.00	20.00	46	14,205	0.32%
2018/01/19	2	19.98	40	20.00	20.05	-38	14,874	-0.26%
2018/01/18	4	20.05	3	20.05	20.05	1	15,315	0.01%
2018/01/17	7	20.01	5	20.03	20.05	2	15,281	0.01%
2018/01/16	1	19.95	1	19.95	20.00	0	15,215	0.00%
2018/01/15	0.5	20.00	9	19.93	20.00	-8.5	15,109	-0.06%
2018/01/12	0	0.00	1	19.80	19.85	-1	15,158	-0.01%
2018/01/11	2	19.75	0	0.00	19.85	2	15,111	0.01%
2018/01/10	114	19.83	0.3	19.85	19.85	113.7	15,259	0.75%	大買/鉅額交易
2018/01/09	2	19.80	23	19.83	19.85	-21	15,173	-0.14%
2018/01/08	6	19.85	14.5	19.76	19.85	-8.5	15,307	-0.06%
2018/01/04	2	19.60	6.1	19.60	19.60	-4.1	15,330	-0.03%
2018/01/03	17	19.52	9	19.54	19.55	8	15,580	0.05%
2018/01/02	1	19.50	2.2	19.51	19.55	-1.2	15,625	-0.01%