第一金 (2892)-統一-高雄券商分點個股進出

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
27.70
漲跌
▼0.40
漲幅
-1.42%
成交量
10,141張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－統一-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄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
2024/12/11	0.2	28.00	0	0.00	27.70	0.2	18,466	0.00%
2024/12/10	0.1	28.00	0	0.00	28.10	0.1	18,523	0.00%
2024/12/09	0	0.00	30	27.95	28.10	-30	18,672	-0.16%
2024/12/03	0	0.00	10	27.70	27.75	-10	18,884	-0.05%
2024/12/02	15	27.25	0	0.00	27.30	15	18,774	0.08%
2024/11/29	15.3	27.30	0	0.00	27.20	15.3	18,586	0.08%
2024/11/28	0.1	27.55	0	0.00	27.45	0.1	18,591	0.00%
2024/11/27	1	27.65	0	0.00	27.50	1	18,502	0.01%
2024/11/26	0	0.00	10	27.55	27.65	-10	18,363	-0.05%
2024/11/25	10.1	27.70	0	0.00	27.85	10.1	18,333	0.05%
2024/11/22	0.2	27.60	0	0.00	27.65	0.2	17,750	0.00%
2024/11/20	0.1	27.80	0.2	27.80	27.60	-0.2	17,502	0.00%
2024/11/18	0.1	27.35	13	27.56	27.65	-12.9	16,318	-0.08%
2024/11/15	0	0.00	3	27.17	27.30	-3	15,690	-0.02%
2024/11/14	3.2	26.36	0	0.00	26.20	3.2	15,041	0.02%
2024/11/13	4.2	26.46	0	0.00	26.60	4.2	14,887	0.03%
2024/11/12	7.2	26.51	0	0.00	26.50	7.2	14,595	0.05%
2024/11/11	30.7	26.75	0	0.00	26.75	30.7	14,234	0.22%
2024/11/08	2	26.80	0	0.00	26.80	2	14,328	0.01%
2024/11/07	8.1	26.82	1	26.85	26.80	7.1	14,622	0.05%
2024/11/01	1.3	26.85	0	0.00	27.00	1.3	16,582	0.01%
2024/10/30	1	26.95	0	0.00	27.15	1	16,516	0.01%
2024/10/29	2.2	27.00	0	0.00	27.10	2.2	16,598	0.01%
2024/10/28	0.1	27.30	0	0.00	27.35	0.1	16,654	0.00%
2024/10/24	0.1	27.20	0	0.00	27.25	0.1	17,001	0.00%
2024/10/23	0.5	27.20	0	0.00	27.15	0.5	17,176	0.00%
2024/10/22	0.2	27.25	0	0.00	27.50	0.2	17,223	0.00%
2024/10/21	0.1	27.60	0	0.00	27.25	0.1	17,241	0.00%
2024/10/18	0	0.00	11	27.40	27.60	-11	17,317	-0.06%
2024/10/16	0.1	27.17	0	0.00	27.05	0.1	17,461	0.00%
2024/10/15	0.2	27.00	0.1	27.20	27.35	0	17,420	0.00%
2024/10/14	0.1	27.00	4	27.00	26.90	-3.9	17,329	-0.02%
2024/10/11	0	0.00	1	26.95	26.85	-1	17,427	-0.01%
2024/10/09	2	26.83	0	0.00	26.80	2	17,567	0.01%
2024/10/08	1.1	26.81	0	0.00	26.95	1.1	17,498	0.01%
2024/10/07	11	27.05	0	0.00	27.05	11	17,399	0.06%
2024/10/04	3.7	27.09	0	0.00	27.20	3.7	17,263	0.02%
2024/10/01	2	27.20	0	0.00	27.25	2	17,047	0.01%
2024/09/30	0.2	27.65	0	0.00	27.40	0.2	17,127	0.00%
2024/09/26	0	0.00	0.2	27.75	27.80	-0.2	17,137	0.00%
2024/09/24	0.1	27.40	1	27.35	27.55	-0.9	17,032	-0.01%
2024/09/23	0	0.00	0	27.40	27.35	0	17,044	0.00%
2024/09/20	0.1	27.40	0	0.00	27.30	0.1	17,054	0.00%
2024/09/18	1.1	27.32	0	27.30	27.15	1	16,790	0.01%
2024/09/16	0.1	27.35	0	0.00	27.35	0.1	17,042	0.00%
2024/09/13	1	27.25	0	0.00	27.25	1	17,124	0.01%
2024/09/12	0.1	27.15	0	0.00	27.40	0.1	17,232	0.00%
2024/09/11	0.6	27.22	0	0.00	27.00	0.6	17,138	0.00%
2024/09/09	2	26.73	1	27.00	26.95	1	16,874	0.01%
2024/09/06	0	0.00	0.3	26.90	27.05	-0.3	16,808	0.00%
2024/09/05	1	26.80	1	26.95	26.85	0	16,817	0.00%
2024/09/04	3.7	26.65	0	0.00	26.70	3.7	16,875	0.02%
2024/08/30	0	0.00	0.1	27.30	27.25	-0.1	16,856	0.00%
2024/08/28	1.1	27.16	0	0.00	27.20	1.1	16,786	0.01%
2024/08/26	0.1	27.35	0	0.00	27.45	0.1	17,847	0.00%
2024/08/22	1	27.10	0	0.00	27.25	1	18,239	0.01%
2024/08/21	0	0.00	1.1	27.10	27.20	-1.1	18,507	-0.01%
2024/08/20	0.1	27.05	5	27.15	27.15	-4.9	18,753	-0.03%
2024/08/16	0.4	27.00	10	26.95	26.85	-9.7	19,506	-0.05%
2024/08/15	1.1	26.61	0	0.00	26.55	1.1	19,929	0.01%
2024/08/14	0	0.00	1	27.00	27.00	-1	20,630	0.00%
2024/08/13	2	26.90	0	0.00	26.80	2	21,049	0.01%
2024/08/12	3.1	27.15	15	27.20	27.00	-11.9	21,062	-0.06%
2024/08/09	4	26.88	0	0.00	26.85	4	21,000	0.02%
2024/08/08	2.1	26.60	0	0.00	26.40	2.1	20,644	0.01%
2024/08/07	3	28.35	1	28.40	28.25	2	20,144	0.01%
2024/08/06	2	28.00	0	0.00	28.20	2	19,803	0.01%
2024/08/05	0	0.00	122	28.02	28.05	-122	19,387	-0.63%	大賣/鉅額交易
2024/08/02	0	0.00	1	29.10	29.10	-1	18,926	-0.01%
2024/08/01	0	0.00	20	29.40	29.45	-20	18,749	-0.11%
2024/07/31	0	0.00	1	29.35	29.35	-1	18,893	-0.01%
2024/07/30	13	29.19	0	0.00	29.35	13	18,731	0.07%
2024/07/29	0.1	29.40	0	0.00	29.50	0.1	18,681	0.00%
2024/07/26	0.1	29.30	0	0.00	29.30	0.1	18,481	0.00%
2024/07/22	0.1	29.05	0	0.00	29.00	0.1	18,451	0.00%
2024/07/18	9	29.15	8	29.34	29.40	1	18,229	0.01%
2024/07/16	0.1	29.00	1.6	28.98	29.00	-1.5	17,916	-0.01%
2024/07/15	0	0.00	0.2	28.90	29.00	-0.2	18,134	0.00%
2024/07/12	2.1	28.90	4.9	28.80	28.90	-2.8	18,097	-0.02%
2024/07/09	0	0.00	85	28.75	28.65	-85	18,170	-0.47%
2024/07/05	0	0.00	3	28.60	28.60	-3	18,089	-0.02%
2024/07/04	85	28.53	6.2	28.58	28.60	78.8	18,172	0.43%
2024/07/01	0	0.00	1	28.00	28.00	-1	18,108	-0.01%
2024/06/28	3.1	28.00	0	0.00	28.10	3.1	18,137	0.02%
2024/06/27	2.1	27.85	0	0.00	28.00	2.1	18,052	0.01%
2024/06/26	3	27.95	0	0.00	28.00	3	18,086	0.02%
2024/06/25	0.2	28.15	0	0.00	28.20	0.2	18,086	0.00%
2024/06/24	0.1	28.10	1	27.85	28.15	-0.9	18,037	0.00%
2024/06/20	10.1	27.95	0	0.00	28.10	10.1	17,764	0.06%
2024/06/19	1	28.05	0.6	28.15	28.10	0.4	17,778	0.00%
2024/06/18	2	28.00	0	0.00	28.10	2	17,832	0.01%
2024/06/17	2.1	28.00	0	0.00	27.95	2.1	17,950	0.01%
2024/06/14	0	0.00	3	27.90	27.95	-3	17,971	-0.02%
2024/06/13	0.1	27.90	2.1	27.90	27.80	-2	18,027	-0.01%
2024/06/12	0.1	27.80	0	0.00	27.70	0.1	18,487	0.00%
2024/06/11	14	27.81	3	27.95	27.80	11	18,774	0.06%
2024/06/07	4.3	27.71	1	27.85	27.80	3.3	18,801	0.02%
2024/06/05	1	27.50	0.4	27.55	27.45	0.6	18,680	0.00%
2024/06/04	0	0.00	5	27.50	27.45	-5	18,695	-0.03%
2024/06/03	2	27.58	12	27.60	27.55	-10	18,652	-0.05%
2024/05/30	3.3	27.37	0	0.00	27.30	3.3	17,908	0.02%
2024/05/29	2.1	27.78	0	0.00	27.60	2.1	17,838	0.01%
2024/05/28	23.1	28.13	0	0.00	28.05	23.1	17,463	0.13%
2024/05/27	0	0.00	1	28.05	28.30	-1	17,715	-0.01%
2024/05/24	4.3	28.27	0	0.00	28.20	4.3	17,476	0.02%
2024/05/23	2	28.15	2	28.25	28.95	0	17,302	0.00%
2024/05/22	1	28.30	0	0.00	28.50	1	16,734	0.01%
2024/05/21	2	28.35	2	28.40	28.35	0	16,388	0.00%
2024/05/20	4	28.39	32	28.68	28.90	-28	15,840	-0.18%
2024/05/17	1	28.05	2	28.03	28.05	-1	14,951	-0.01%
2024/05/16	0	0.00	30	27.80	27.75	-30	14,519	-0.21%
2024/05/15	0	0.00	50	27.70	27.60	-50	14,407	-0.35%
2024/05/14	6.3	27.48	3	27.60	27.40	3.3	14,495	0.02%
2024/05/13	13	27.71	0	0.00	27.80	13	14,403	0.09%
2024/05/10	3	27.90	0	0.00	27.90	3	14,308	0.02%
2024/05/09	6	27.80	1	27.80	27.75	5	14,213	0.04%
2024/05/08	0	0.00	15	27.85	28.00	-15	14,187	-0.11%
2024/05/06	0	0.00	41	27.78	27.90	-41	14,004	-0.29%
2024/05/03	0	0.00	5	27.55	27.40	-5	13,683	-0.04%
2024/05/02	0	0.00	0	27.40	27.35	0	13,648	0.00%
2024/04/29	10	27.35	31	27.36	27.50	-21	13,486	-0.16%
2024/04/26	2	26.90	0	0.00	26.95	2	13,225	0.02%
2024/04/25	37.6	26.91	0	0.00	26.90	37.6	13,260	0.28%
2024/04/23	1	27.05	0	0.00	27.15	1	13,552	0.01%
2024/04/19	7	26.60	1	26.65	26.65	6	13,683	0.04%
2024/04/18	2.9	26.95	0	0.00	26.90	2.9	13,366	0.02%
2024/04/16	91.1	26.98	0.2	26.85	26.75	90.9	13,255	0.69%
2024/04/15	0	0.00	0.2	27.35	27.20	-0.2	12,912	0.00%
2024/04/12	2	27.28	0	0.00	27.35	2	12,922	0.02%
2024/04/10	0	0.00	6	27.60	27.50	-6	12,862	-0.05%
2024/04/08	0	0.00	10.1	27.45	27.45	-10.1	12,933	-0.08%
2024/04/03	12	27.32	0	0.00	27.15	12	12,931	0.09%
2024/04/01	0	0.00	1	27.80	27.75	-1	12,763	-0.01%
2024/03/29	0	0.00	5.1	27.60	27.70	-5.1	12,727	-0.04%
2024/03/28	1	27.55	8	27.55	27.60	-7	12,575	-0.06%
2024/03/27	1.1	27.79	0	0.00	27.70	1.1	12,472	0.01%
2024/03/26	3	27.80	2	27.78	27.80	1	12,502	0.01%
2024/03/25	0	0.00	1	27.60	27.70	-1	12,610	-0.01%
2024/03/22	2	27.50	0	0.00	27.60	2	12,632	0.02%
2024/03/20	44	27.25	0	0.00	27.20	44	12,578	0.35%
2024/03/19	2	27.40	0.4	27.40	27.35	1.6	12,480	0.01%
2024/03/18	0	0.00	20	27.40	27.45	-20	12,439	-0.16%
2024/03/15	45	27.38	31.6	27.45	27.60	13.4	12,363	0.11%
2024/03/14	14	27.58	30.8	27.51	27.65	-16.8	11,837	-0.14%
2024/03/13	56	27.23	2	27.21	27.25	54	11,503	0.47%
2024/03/12	21	27.05	0	0.00	27.05	21	11,330	0.19%
2024/03/11	30	27.05	4	27.11	27.05	26	11,319	0.23%
2024/03/05	11	26.90	0	0.00	26.90	11	11,789	0.09%
2024/03/04	6	26.95	0	0.00	26.95	6	11,792	0.05%
2024/02/26	2	27.00	0	0.00	26.90	2	11,702	0.02%
2024/02/21	11.1	27.20	0.2	27.30	27.20	10.9	11,862	0.09%
2024/02/20	1	27.40	23	27.38	27.40	-22	11,915	-0.18%
2024/02/19	0	0.00	3	27.10	27.20	-3	12,068	-0.02%
2024/02/16	0	0.00	0.6	26.95	26.85	-0.6	12,124	-0.01%
2024/02/15	16	26.80	10	26.85	26.75	6	12,089	0.05%
2024/02/05	2.3	26.78	0	0.00	26.80	2.3	11,901	0.02%
2024/02/02	0	26.90	1	26.90	27.00	-1	11,830	-0.01%
2024/02/01	0	0.00	5	26.77	26.90	-5	11,822	-0.04%
2024/01/30	0	26.80	0	0.00	26.50	0	11,655	0.00%
2024/01/29	0.1	26.80	0	0.00	26.80	0.1	11,718	0.00%
2024/01/25	1.3	26.62	0	0.00	26.65	1.3	11,726	0.01%
2024/01/24	1	26.50	7.2	26.65	26.60	-6.2	11,714	-0.05%
2024/01/23	1	26.55	0.1	26.60	26.50	0.9	11,731	0.01%
2024/01/22	5.1	26.47	0	0.00	26.40	5.1	11,756	0.04%
2024/01/18	1.6	26.26	0	0.00	26.20	1.6	11,764	0.01%
2024/01/17	11.2	26.37	0	0.00	26.10	11.2	11,754	0.10%
2024/01/16	14.1	26.60	0	0.00	26.50	14.1	11,459	0.12%
2024/01/12	25.8	26.98	1	27.00	26.90	24.8	11,395	0.22%
2024/01/10	0	27.05	0	0.00	26.90	0	11,439	0.00%
2024/01/09	1	27.25	1	27.25	27.05	0	11,468	0.00%
2024/01/05	0	0.00	30	27.20	27.00	-30	11,476	-0.26%
2024/01/04	1	27.05	0	0.00	27.00	1	11,549	0.01%
2024/01/03	10	26.85	10.4	27.10	27.00	-0.3	11,752	0.00%
2024/01/02	2.7	27.29	1	27.40	27.25	1.7	11,700	0.01%
2023/12/29	0	27.40	0	0.00	27.40	0	11,710	0.00%
2023/12/28	0.2	27.33	10	27.25	27.45	-9.8	11,986	-0.08%
2023/12/27	0.2	27.04	10	27.20	27.20	-9.8	11,954	-0.08%
2023/12/26	2	26.95	0	0.00	27.00	2	11,949	0.02%
2023/12/25	10	26.75	0	0.00	26.85	10	11,980	0.08%
2023/12/22	0	26.80	1	26.70	26.75	-1	12,098	-0.01%
2023/12/21	1	26.76	0	0.00	26.80	1	12,206	0.01%
2023/12/20	25	26.96	0	0.00	26.90	25	12,190	0.21%
2023/12/19	12.2	27.29	0	0.00	27.20	12.2	12,031	0.10%
2023/12/18	0	27.35	0	0.00	27.50	0	12,109	0.00%
2023/12/15	1	27.50	0	0.00	27.35	1	12,182	0.01%
2023/12/14	1	27.64	1.6	27.56	27.60	-0.6	11,961	0.00%
2023/12/13	10	27.40	30	27.36	27.40	-20	11,858	-0.17%
2023/12/12	16	27.48	0	0.00	27.50	16	12,137	0.13%
2023/12/11	29.1	27.50	0.1	27.50	27.55	29	12,210	0.24%
2023/12/07	0	27.60	0	27.55	27.45	0	12,328	0.00%
2023/12/06	0	0.00	2	27.60	27.60	-2	12,344	-0.02%
2023/12/05	2	27.20	1.1	27.31	27.35	0.9	12,239	0.01%
2023/12/04	1.1	27.35	0	0.00	27.35	1.1	12,220	0.01%
2023/12/01	0	27.70	0	0.00	27.35	0	12,174	0.00%
2023/11/30	1	27.65	1	27.70	27.70	0	12,014	0.00%
2023/11/28	0	0.00	2.3	27.80	27.60	-2.3	11,458	-0.02%
2023/11/27	16.3	27.64	1	27.55	27.45	15.3	11,698	0.13%
2023/11/24	0	27.65	0	0.00	27.65	0	11,623	0.00%
2023/11/22	0	27.75	2	27.65	27.70	-2	11,480	-0.02%
2023/11/21	0.1	27.58	21.1	27.79	27.85	-21	11,594	-0.18%
2023/11/20	10.1	27.33	0	0.00	27.45	10.1	11,446	0.09%
2023/11/17	0	27.40	1	27.60	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	2	27.43	27.50	-2	11,395	-0.02%
2023/11/15	0	0.00	2	27.15	27.15	-2	11,271	-0.02%
2023/11/14	0	26.90	0	0.00	26.95	0	11,277	0.00%
2023/11/13	0.1	26.85	0	0.00	26.90	0.1	11,486	0.00%
2023/11/10	0	26.80	9	26.88	26.85	-9	11,695	-0.08%
2023/11/09	2	26.85	22	26.85	26.80	-20	11,906	-0.17%
2023/11/08	5	26.80	1	26.85	26.85	4	12,160	0.03%
2023/11/07	0	26.90	0	0.00	26.85	0	12,848	0.00%
2023/11/06	0	0.00	1.3	26.88	26.90	-1.3	13,334	-0.01%
2023/11/03	2	26.65	3	26.58	26.70	-1	13,520	-0.01%
2023/11/02	0	0.00	1.3	26.39	26.35	-1.3	13,641	-0.01%
2023/11/01	0	0.00	21	26.00	26.15	-21	13,861	-0.15%
2023/10/31	6	25.91	0	0.00	25.90	6	14,169	0.04%
2023/10/30	3.8	25.95	11.3	25.90	25.90	-7.5	14,466	-0.05%
2023/10/26	0	25.95	3	25.95	25.85	-3	14,678	-0.02%
2023/10/25	2	26.00	0	0.00	25.95	2	14,611	0.01%
2023/10/24	0	0.00	0.3	26.08	26.00	-0.3	14,735	0.00%
2023/10/23	1.1	26.07	10	26.18	26.00	-8.9	14,869	-0.06%
2023/10/20	6	26.11	0	0.00	26.20	6	14,880	0.04%
2023/10/19	6.1	26.44	0	0.00	26.40	6.1	14,692	0.04%
2023/10/18	0.6	26.70	0	0.00	26.70	0.6	14,710	0.00%
2023/10/17	1.8	26.65	0	0.00	26.65	1.8	14,709	0.01%
2023/10/16	0.3	26.73	0	0.00	26.75	0.3	14,736	0.00%
2023/10/13	2	26.70	0	0.00	26.70	2	14,838	0.01%
2023/10/12	0.1	26.92	0	0.00	27.00	0.1	14,904	0.00%
2023/10/11	21.1	26.70	22	26.61	26.85	-0.9	14,925	-0.01%
2023/10/06	0	0.00	2	26.53	26.55	-2	14,759	-0.01%
2023/10/05	1	26.20	1	26.10	26.20	0	14,787	0.00%
2023/10/04	18	26.11	0	0.00	26.00	18	14,770	0.12%
2023/10/03	0.1	26.52	0	0.00	26.40	0.1	14,554	0.00%
2023/10/02	2	26.50	0	0.00	26.55	2	14,675	0.01%
2023/09/28	0.2	26.54	0	0.00	26.55	0.2	14,899	0.00%
2023/09/27	0	26.55	0	0.00	26.50	0	14,900	0.00%
2023/09/26	12	26.55	0.3	26.65	26.55	11.7	14,850	0.08%
2023/09/25	0.1	26.65	10	26.65	26.90	-9.9	14,744	-0.07%
2023/09/22	0	26.65	2	26.60	26.65	-2	14,802	-0.01%
2023/09/21	11.9	26.62	0	0.00	26.55	11.9	14,822	0.08%
2023/09/20	0	27.05	0.1	27.00	27.00	-0.1	14,912	0.00%
2023/09/19	10	27.00	0	0.00	27.10	10	14,854	0.07%
2023/09/18	0	0.00	10	26.90	27.00	-10	14,960	-0.07%
2023/09/15	14.2	26.86	1	27.00	26.90	13.2	15,054	0.09%
2023/09/14	14	26.85	0	0.00	27.10	14	14,807	0.09%
2023/09/13	3	26.68	0.2	26.85	26.75	2.9	14,706	0.02%
2023/09/12	0	0.00	3.1	26.55	26.75	-3.1	14,916	-0.02%
2023/09/11	0.5	26.55	0	0.00	26.60	0.5	14,954	0.00%
2023/09/08	5	26.45	0	0.00	26.55	5	14,958	0.03%
2023/09/07	0.3	26.55	0	0.00	26.45	0.3	15,063	0.00%
2023/09/06	2	26.45	3	26.47	26.40	-1	15,125	-0.01%
2023/09/05	1	26.55	0	0.00	26.60	1	15,065	0.01%
2023/09/04	0.2	26.69	0	0.00	26.60	0.2	15,105	0.00%
2023/09/01	10	26.50	0	0.00	26.45	10	15,193	0.07%
2023/08/31	1	26.51	0	0.00	26.30	1	15,220	0.01%
2023/08/30	1	26.70	0	0.00	26.70	1	14,856	0.01%
2023/08/29	0	0.00	31	26.60	26.70	-31	14,995	-0.21%
2023/08/25	0	26.45	0.4	26.40	26.25	-0.4	16,008	0.00%
2023/08/23	1	26.30	14	26.36	26.30	-13	15,980	-0.08%
2023/08/22	0	26.25	0	0.00	26.25	0	15,982	0.00%
2023/08/21	0	0.00	10	26.30	26.25	-10	16,085	-0.06%
2023/08/18	11	26.20	0	0.00	26.20	11	16,093	0.07%
2023/08/17	0.2	25.97	18	26.00	26.10	-17.8	16,002	-0.11%
2023/08/16	12.1	26.22	20	26.10	26.10	-7.9	15,857	-0.05%
2023/08/15	9.4	26.64	0	0.00	26.50	9.4	15,730	0.06%
2023/08/14	23.2	26.91	13	26.90	26.85	10.2	15,664	0.06%
2023/08/11	12.7	27.38	1	27.80	27.20	11.7	15,622	0.07%
2023/08/10	36	29.21	17	29.14	29.25	19	14,981	0.13%
2023/08/09	0	0.00	5	29.10	29.15	-5	14,518	-0.03%
2023/08/08	2	28.90	0	0.00	28.85	2	14,259	0.01%
2023/08/04	14.1	28.90	0	0.00	28.75	14.1	13,884	0.10%
2023/08/02	2	28.83	10	29.00	28.90	-8	13,674	-0.06%
2023/08/01	0	0.00	8.2	29.17	29.25	-8.2	13,459	-0.06%
2023/07/31	1	29.25	17	28.97	29.05	-16	13,406	-0.12%
2023/07/27	13.1	28.62	0	0.00	28.70	13.1	13,514	0.10%
2023/07/26	0	0.00	40.1	28.58	28.70	-40.1	13,506	-0.30%
2023/07/25	0	0.00	4	28.25	28.35	-4	13,371	-0.03%
2023/07/24	0	0.00	1	28.10	28.05	-1	13,347	-0.01%
2023/07/19	2	28.13	0	0.00	28.15	2	13,525	0.01%
2023/07/17	1.3	28.24	0.2	28.25	28.25	1.1	13,284	0.01%
2023/07/14	0	0.00	1	28.05	28.15	-1	13,188	-0.01%
2023/07/13	2	27.95	2	27.95	27.90	0	13,078	0.00%
2023/07/10	10	27.20	0	0.00	27.30	10	12,990	0.08%
2023/07/07	1	27.20	0	0.00	27.20	1	12,914	0.01%
2023/07/06	2.2	27.44	0	0.00	27.40	2.2	12,789	0.02%
2023/07/05	0.1	27.80	5	27.80	27.80	-4.9	12,500	-0.04%
2023/07/04	0.1	27.75	0	0.00	27.80	0.1	12,439	0.00%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/27	1	27.75	0.3	27.75	27.70	0.7	12,251	0.01%
2023/06/26	1.1	27.76	0	0.00	27.75	1.1	12,265	0.01%
2023/06/21	6	27.70	3	27.85	27.90	3	12,181	0.02%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/16	11	27.68	0	0.00	27.60	11	12,157	0.09%
2023/06/15	15.3	27.79	0	0.00	27.70	15.3	12,060	0.13%
2023/06/14	10	27.88	0	0.00	27.85	10	12,098	0.08%
2023/06/13	6	27.89	2	28.00	27.90	4	12,293	0.03%
2023/06/12	2	27.95	0	0.00	27.90	2	12,397	0.02%
2023/06/08	0	27.95	2	27.93	27.95	-2	12,812	-0.02%
2023/06/02	5	27.65	0	0.00	27.60	5	12,869	0.04%
2023/06/01	7	27.69	0	0.00	27.65	7	12,829	0.05%
2023/05/31	0.3	28.05	0	0.00	28.10	0.3	12,634	0.00%
2023/05/29	0.2	27.90	0	0.00	28.00	0.2	12,487	0.00%
2023/05/26	1.2	27.71	0	0.00	27.75	1.2	13,131	0.01%
2023/05/25	5	27.75	0	0.00	27.75	5	13,228	0.04%
2023/05/24	8.2	27.85	0	0.00	28.00	8.2	13,321	0.06%
2023/05/23	5	27.95	0	0.00	28.15	5	13,239	0.04%
2023/05/22	7	28.01	0	0.00	28.00	7	13,275	0.05%
2023/05/19	0.1	28.00	0	0.00	28.10	0.1	13,337	0.00%
2023/05/17	0	0.00	9.4	27.77	27.90	-9.4	13,333	-0.07%
2023/05/16	0.2	27.45	1	27.55	27.55	-0.8	13,251	-0.01%
2023/05/15	0.2	27.30	0	0.00	27.40	0.2	13,290	0.00%
2023/05/11	0	0.00	1	27.40	27.50	-1	13,383	-0.01%
2023/05/05	0.5	27.06	0	0.00	27.10	0.5	13,588	0.00%
2023/05/04	0	0.00	7.2	27.00	27.05	-7.2	13,797	-0.05%
2023/05/03	6.7	26.96	0	0.00	26.95	6.7	13,896	0.05%
2023/05/02	0	0.00	0.5	27.15	27.20	-0.5	14,475	0.00%
2023/04/28	18	27.00	0	27.05	27.10	18	15,051	0.12%
2023/04/27	0	0.00	5	27.05	27.00	-5	15,111	-0.03%
2023/04/26	0	0.00	1	27.00	27.05	-1	15,197	-0.01%
2023/04/24	0	0.00	214.3	26.81	26.95	-214.3	15,189	-1.41%	大賣/鉅額交易
2023/04/18	0	0.00	5	26.85	26.90	-5	15,936	-0.03%
2023/04/17	0.2	27.00	0	0.00	26.75	0.2	16,033	0.00%
2023/04/13	0	0.00	10	26.75	26.75	-10	16,146	-0.06%
2023/04/11	0	0.00	10	26.55	26.65	-10	16,365	-0.06%
2023/04/10	0	0.00	15	26.50	26.55	-15	16,346	-0.09%
2023/03/24	0	0.00	11	26.30	26.35	-11	16,501	-0.07%
2023/03/22	0	0.00	0	26.20	26.20	0	16,504	0.00%
2023/03/21	0	0.00	0.3	25.95	25.85	-0.3	16,642	0.00%
2023/03/17	10	25.85	3.1	25.85	25.80	6.9	16,569	0.04%
2023/03/16	1	25.55	0	0.00	25.80	1	16,434	0.01%
2023/03/15	0.2	26.25	1	26.15	25.90	-0.8	16,402	0.00%
2023/03/10	2.2	26.35	5	26.40	26.35	-2.8	16,140	-0.02%
2023/03/09	0.2	26.60	0.4	26.70	26.65	-0.2	16,124	0.00%
2023/03/08	10.1	26.65	0	0.00	26.75	10.1	16,685	0.06%
2023/03/07	0	0.00	1	26.70	26.70	-1	16,765	-0.01%
2023/03/06	4	26.50	0.4	26.50	26.45	3.6	16,949	0.02%
2023/03/03	1.3	26.35	3	26.33	26.35	-1.7	16,939	-0.01%
2023/03/02	12	26.45	0	0.00	26.30	12	16,937	0.07%
2023/03/01	0.1	26.60	0	0.00	26.60	0.1	16,798	0.00%
2023/02/23	10	27.00	10	27.00	27.05	0	15,735	0.00%
2023/02/22	1	26.55	9	26.91	26.95	-8	15,670	-0.05%
2023/02/21	0.8	26.75	0	0.00	26.70	0.8	15,499	0.01%
2023/02/16	0	0.00	0	26.62	26.55	0	15,691	0.00%
2023/02/15	0.2	26.70	0	0.00	26.45	0.2	15,819	0.00%
2023/02/14	0	0.00	1	26.60	26.70	-1	15,762	-0.01%
2023/02/13	0.1	26.40	0.1	26.65	26.60	0	15,693	0.00%
2023/02/10	0	0.00	7	26.17	26.35	-7	15,634	-0.04%
2023/02/09	0.9	26.20	0	0.00	26.15	0.9	15,601	0.01%
2023/02/08	0.2	26.20	0	0.00	26.10	0.2	15,647	0.00%
2023/02/07	1	26.05	0	0.00	26.10	1	15,721	0.01%
2023/02/06	6	26.14	0	0.00	26.05	6	15,680	0.04%
2023/02/03	5	26.10	0	0.00	26.20	5	15,560	0.03%
2023/02/02	0.2	26.25	0	0.00	26.15	0.2	15,462	0.00%
2023/02/01	1	26.05	0	0.00	26.30	1	15,246	0.01%
2023/01/31	19.2	26.24	0	0.00	26.10	19.2	15,176	0.13%
2023/01/30	24	26.63	0.4	26.95	26.90	23.7	14,530	0.16%
2023/01/17	3.4	26.79	0	0.00	26.75	3.4	14,000	0.02%
2023/01/16	0.1	26.75	0	0.00	26.70	0.1	14,044	0.00%
2023/01/13	3	26.40	0	0.00	26.45	3	14,017	0.02%
2023/01/12	8	26.55	0	0.00	26.45	8	14,308	0.06%
2023/01/11	17	26.85	0	0.00	26.80	17	14,215	0.12%
2023/01/09	77.1	26.76	3	26.93	27.00	74.1	14,075	0.53%
2023/01/06	0	0.00	0.2	26.50	26.50	-0.2	13,996	0.00%
2023/01/04	0	0.00	2	26.25	26.25	-2	14,219	-0.01%
2023/01/03	0.1	26.20	0	0.00	26.30	0.1	14,570	0.00%
2022/12/30	0	0.00	12.1	26.46	26.50	-12.1	14,499	-0.08%
2022/12/29	5	26.15	0	0.00	26.10	5	14,570	0.03%
2022/12/28	3	26.30	0	0.00	26.25	3	14,600	0.02%
2022/12/27	15	26.52	3	26.45	26.50	12	14,844	0.08%
2022/12/26	0	0.00	1	26.30	26.40	-1	15,067	-0.01%
2022/12/23	1.4	26.33	0	0.00	26.30	1.4	15,320	0.01%
2022/12/22	0.1	26.30	26.1	26.30	26.40	-26	15,528	-0.17%
2022/12/21	0	0.00	11	26.25	26.30	-11	15,797	-0.07%
2022/12/20	0	0.00	100	26.30	26.30	-100	15,983	-0.63%
2022/12/15	0.2	26.30	0	0.00	26.40	0.2	16,007	0.00%
2022/12/14	50	26.35	4	26.39	26.35	46	16,169	0.28%
2022/12/13	3.1	26.02	0	0.00	26.00	3.1	16,162	0.02%
2022/12/12	0	0.00	1	26.20	26.40	-1	16,068	-0.01%
2022/12/07	0.6	26.25	71	26.28	26.15	-70.4	16,571	-0.42%
2022/12/06	1	25.80	0	0.00	25.90	1	16,461	0.01%
2022/12/01	0.2	26.10	0	0.00	26.20	0.2	16,286	0.00%
2022/11/30	50	26.30	0	0.00	26.20	50	16,261	0.31%
2022/11/29	0	0.00	6	25.93	26.20	-6	15,636	-0.04%
2022/11/28	2	25.85	0	0.00	25.85	2	15,494	0.01%
2022/11/25	9	25.85	1	25.80	25.90	8	15,448	0.05%
2022/11/23	2.1	25.50	0	0.00	25.45	2.1	15,251	0.01%
2022/11/22	1	25.20	0	0.00	25.30	1	15,217	0.01%
2022/11/21	0	0.00	1.5	25.26	25.35	-1.5	15,132	-0.01%
2022/11/18	1	25.25	0	0.00	25.30	1	15,085	0.01%
2022/11/15	0.3	25.75	0	0.00	25.90	0.3	14,833	0.00%
2022/11/14	10.8	25.85	0	0.00	25.80	10.8	14,741	0.07%
2022/11/11	50	25.80	0	0.00	25.90	50	14,501	0.34%
2022/11/09	0	0.00	1	25.25	25.30	-1	14,352	-0.01%
2022/11/07	2.1	24.92	0	0.00	24.95	2.1	14,254	0.01%
2022/11/04	0	0.00	3	24.50	24.95	-3	14,308	-0.02%
2022/11/03	13	24.47	10	24.53	24.55	3	14,262	0.02%
2022/11/02	0	0.00	0.6	24.80	24.75	-0.6	14,218	0.00%
2022/10/25	0	0.00	1	24.75	24.75	-1	14,979	-0.01%
2022/10/24	0	0.00	2	24.40	24.50	-2	15,161	-0.01%
2022/10/21	0	0.00	54	24.19	24.15	-54	15,163	-0.36%
2022/10/20	1	23.10	1	23.35	23.75	0	15,189	0.00%
2022/10/19	1.1	23.95	1	23.95	23.75	0.1	14,930	0.00%
2022/10/18	0	0.00	10	24.00	24.05	-10	14,910	-0.07%
2022/10/17	50.1	24.00	0	0.00	24.00	50.1	14,972	0.33%
2022/10/14	0	24.70	0	0.00	24.45	0	14,912	0.00%
2022/10/13	3.2	24.42	0	0.00	24.55	3.2	14,869	0.02%
2022/10/11	2.2	25.09	2	24.90	25.00	0.2	14,633	0.00%
2022/10/06	1	25.45	0	0.00	25.80	1	14,317	0.01%
2022/10/04	5.7	25.49	0.1	25.69	25.55	5.6	14,411	0.04%
2022/10/03	0.3	25.55	0	0.00	25.65	0.3	14,232	0.00%
2022/09/29	0	0.00	2.2	26.17	26.35	-2.2	14,154	-0.02%
2022/09/28	2	26.20	0	0.00	26.35	2	14,075	0.01%
2022/09/27	10	26.30	6	26.35	26.60	4	13,907	0.03%
2022/09/26	7	26.36	0	0.00	26.25	7	13,928	0.05%
2022/09/23	0.9	26.65	45	26.75	26.65	-44.1	14,030	-0.31%
2022/09/22	0	0.00	26	26.50	26.50	-26	14,280	-0.18%
2022/09/20	5	26.60	0	0.00	26.50	5	14,439	0.03%
2022/09/16	0.1	26.95	2.3	26.96	26.90	-2.2	14,830	-0.01%
2022/09/14	0	26.50	0	0.00	26.40	0	14,859	0.00%
2022/09/13	0	0.00	6	26.87	26.75	-6	15,390	-0.04%
2022/09/12	0	0.00	10	26.70	26.80	-10	15,786	-0.06%
2022/09/08	0.4	26.45	0	26.55	26.45	0.4	16,168	0.00%
2022/09/07	1.4	26.29	0	0.00	26.20	1.4	16,563	0.01%
2022/09/06	1	26.45	1	26.75	26.60	0	16,710	0.00%
2022/09/05	3	26.50	0	0.00	26.45	3	16,861	0.02%
2022/09/02	0	0.00	3	26.25	26.15	-3	17,023	-0.02%
2022/09/01	0.5	26.25	14	26.40	26.30	-13.5	17,117	-0.08%
2022/08/31	0	0.00	1	26.60	26.55	-1	17,015	-0.01%
2022/08/30	0.1	26.55	0	0.00	26.35	0.1	17,038	0.00%
2022/08/25	0	0.00	0.7	26.50	26.55	-0.7	17,237	0.00%
2022/08/24	1	26.30	1	26.35	26.25	0	17,596	0.00%
2022/08/23	6	26.17	0	0.00	26.15	6	18,826	0.03%
2022/08/22	1	26.50	0	0.00	26.60	1	19,109	0.01%
2022/08/19	0	0.00	5	26.80	26.80	-5	19,335	-0.03%
2022/08/18	1	26.70	10	26.73	26.80	-9	19,534	-0.05%
2022/08/16	0.1	26.60	0	0.00	26.55	0.1	19,947	0.00%
2022/08/15	0.1	26.69	0	0.00	26.60	0.1	20,364	0.00%
2022/08/11	0	0.00	1	26.60	26.80	-1	20,912	0.00%
2022/08/09	1	25.80	0	0.00	25.90	1	21,187	0.00%
2022/08/08	5.2	25.47	0	0.00	25.45	5.2	21,340	0.02%
2022/08/05	14.3	25.65	0	0.00	25.65	14.3	21,289	0.07%
2022/08/04	4.1	25.52	0	0.00	25.55	4.1	21,507	0.02%
2022/08/03	24	26.85	0	0.00	26.95	24	21,404	0.11%
2022/08/02	16	26.76	50	26.87	26.95	-34	21,427	-0.16%
2022/08/01	25	27.02	7.1	27.01	27.00	18	21,415	0.08%
2022/07/28	26	26.55	2	26.80	26.75	24	21,233	0.11%
2022/07/27	0	0.00	0	26.45	26.35	0	21,094	0.00%
2022/07/25	0	0.00	10	25.98	26.00	-10	20,901	-0.05%
2022/07/22	0	0.00	1	25.80	25.75	-1	21,003	0.00%
2022/07/21	0	0.00	1	25.40	25.50	-1	20,972	0.00%
2022/07/18	15.8	24.99	1	25.00	25.05	14.8	21,225	0.07%
2022/07/15	16.3	24.72	0	0.00	24.70	16.3	21,225	0.08%
2022/07/14	1.1	25.25	0	0.00	25.20	1.1	21,294	0.00%
2022/07/13	0	0.00	3.1	25.49	25.30	-3.1	21,346	-0.01%
2022/07/12	5.1	24.53	2	24.55	24.50	3.1	21,402	0.01%
2022/07/11	55	25.48	0	0.00	25.30	55	21,405	0.26%
2022/07/06	11.5	25.71	100	25.60	25.60	-88.5	21,680	-0.41%
2022/07/05	3	25.95	4	26.10	25.95	-1	21,855	0.00%
2022/07/04	0.1	25.90	0	0.00	25.90	0.1	21,929	0.00%
2022/07/01	8	25.72	14	25.75	25.80	-6	22,193	-0.03%
2022/06/30	4	26.18	0	0.00	26.20	4	22,426	0.02%
2022/06/29	1	26.20	0	0.00	26.35	1	22,269	0.00%
2022/06/28	1	26.35	0	0.00	26.45	1	22,321	0.00%
2022/06/27	0	0.00	5	26.51	26.45	-5	22,337	-0.02%
2022/06/24	0	0.00	0.1	26.40	26.40	-0.1	22,154	0.00%
2022/06/23	0	0.00	1	26.35	26.25	-1	21,934	0.00%
2022/06/22	1	26.10	1	26.40	26.30	0	21,769	0.00%
2022/06/21	0	26.45	3	26.47	26.40	-3	21,655	-0.01%
2022/06/20	0	0.00	4	25.80	25.80	-4	21,249	-0.02%
2022/06/17	7	25.86	0	0.00	25.85	7	20,924	0.03%
2022/06/14	0	0.00	10	26.48	26.50	-10	20,708	-0.05%
2022/06/09	0	26.50	5	26.50	26.40	-5	20,562	-0.02%
2022/06/08	0	0.00	10	26.48	26.45	-10	20,569	-0.05%
2022/06/07	5.1	26.40	0	26.45	26.45	5.1	20,624	0.02%
2022/06/06	26	26.18	0	0.00	26.35	26	20,684	0.13%
2022/06/02	5	26.40	10	26.45	26.40	-5	20,909	-0.02%
2022/06/01	10	26.50	0	0.00	26.50	10	21,246	0.05%
2022/05/31	1	26.50	0.5	27.10	27.35	0.5	20,960	0.00%
2022/05/26	1.6	26.35	0	0.00	26.25	1.6	19,429	0.01%
2022/05/25	73	26.30	0	0.00	26.35	73	19,678	0.37%
2022/05/24	0	0.00	20	26.30	26.50	-20	19,804	-0.10%
2022/05/20	1.1	26.14	0	0.00	26.20	1.1	19,291	0.01%
2022/05/19	20	25.75	0	0.00	25.80	20	19,053	0.10%
2022/05/17	2	25.60	0	0.00	25.50	2	18,588	0.01%
2022/05/16	116.2	25.74	1	25.51	25.70	115.2	18,547	0.62%	大買/鉅額交易
2022/05/13	5	25.65	3	25.57	25.60	2	18,389	0.01%
2022/05/12	8.1	25.77	193.2	25.53	25.50	-185.1	18,420	-1.00%	大賣/鉅額交易
2022/05/10	7	26.31	0	0.00	26.35	7	18,077	0.04%
2022/05/09	23	26.17	3.7	26.07	26.10	19.3	18,003	0.11%
2022/05/06	5.1	26.63	1	26.75	26.85	4.1	18,006	0.02%
2022/05/05	136	27.05	0	0.00	27.10	136	18,118	0.75%	大買/鉅額交易
2022/05/03	1.2	27.52	0	0.00	27.50	1.2	18,343	0.01%
2022/04/29	2.1	27.65	0	0.00	27.80	2.1	18,470	0.01%
2022/04/28	3	27.38	10	27.60	27.60	-7	18,634	-0.04%
2022/04/27	2	27.75	0	0.00	27.65	2	18,543	0.01%
2022/04/26	0	0.00	1.1	27.80	28.00	-1.1	18,531	-0.01%
2022/04/25	13	27.52	2	27.65	27.60	11	18,432	0.06%
2022/04/22	1	27.95	0	0.00	27.95	1	18,353	0.01%
2022/04/19	3	27.83	0.4	27.86	27.75	2.6	18,465	0.01%
2022/04/18	16	27.71	8	27.70	27.80	8	18,595	0.04%
2022/04/15	0	0.00	7.6	28.53	28.40	-7.6	18,348	-0.04%
2022/04/14	12	28.92	13	28.64	28.60	-1	18,334	-0.01%
2022/04/13	43.3	29.40	1	29.55	29.55	42.3	18,102	0.23%
2022/04/12	4.7	29.50	3	29.57	29.60	1.7	17,969	0.01%
2022/04/11	46	29.70	10	29.78	29.65	36	17,812	0.20%
2022/04/08	2.1	29.49	11	29.35	29.50	-9	17,646	-0.05%
2022/04/07	9.1	29.32	0.5	29.60	29.10	8.6	17,519	0.05%
2022/04/06	1	28.50	14	29.28	29.75	-13	17,130	-0.08%
2022/04/01	2.1	28.40	26	28.32	28.50	-24	16,701	-0.14%
2022/03/31	2	28.40	40.5	28.50	28.45	-38.5	16,554	-0.23%
2022/03/30	0	0.00	7	27.91	28.00	-7	16,221	-0.04%
2022/03/28	0	27.65	3	27.67	27.80	-3	15,957	-0.02%
2022/03/25	0.5	27.70	11.4	27.67	27.75	-10.9	15,883	-0.07%
2022/03/24	1	27.60	0	0.00	27.60	1	15,791	0.01%
2022/03/23	1	27.50	1	27.40	27.50	0	15,821	0.00%
2022/03/22	1	26.95	2.1	27.10	27.20	-1.1	15,653	-0.01%
2022/03/21	10	27.03	1	27.05	27.00	9	15,565	0.06%
2022/03/18	11	26.63	30	26.89	27.00	-19	15,517	-0.12%
2022/03/17	19	26.57	0	0.00	26.55	19	15,079	0.13%
2022/03/16	1	26.30	3.4	26.20	26.30	-2.4	14,874	-0.02%
2022/03/15	0	0.00	0.4	26.00	25.90	-0.4	14,711	0.00%
2022/03/14	50	25.90	0	25.70	25.95	50	14,695	0.34%
2022/03/11	3.1	25.60	0.1	25.70	25.60	3	14,709	0.02%
2022/03/10	20.1	25.45	0	25.50	25.75	20.1	14,721	0.14%
2022/03/09	30	25.15	0	0.00	25.10	30	14,629	0.21%
2022/03/08	2.1	25.05	0	0.00	25.05	2.1	14,503	0.01%
2022/03/07	6	25.38	100	25.53	25.50	-94	14,280	-0.66%
2022/03/04	1	25.95	1	25.90	26.00	0	14,549	0.00%
2022/03/03	20	26.15	0	0.00	26.25	20	14,587	0.14%
2022/03/02	0	0.00	25	26.09	26.25	-25	14,666	-0.17%
2022/03/01	80	25.68	14.2	25.81	26.10	65.8	14,606	0.45%
2022/02/25	23.1	25.60	16	25.53	25.70	7.1	14,418	0.05%
2022/02/24	6	25.79	0	0.00	25.85	6	13,978	0.04%
2022/02/23	9	26.20	0	0.00	26.25	9	13,716	0.07%
2022/02/22	6.1	26.09	130	26.02	26.20	-123.9	13,725	-0.90%	大賣/鉅額交易
2022/02/18	11	26.40	0	0.00	26.35	11	13,812	0.08%
2022/02/17	0	0.00	2	26.55	26.60	-2	13,849	-0.01%
2022/02/15	1.1	26.21	0	0.00	26.20	1.1	13,890	0.01%
2022/02/10	0	0.00	7	26.57	26.60	-7	13,790	-0.05%
2022/02/09	1	26.30	3	26.45	26.55	-2	13,764	-0.01%
2022/02/08	21.1	26.10	0.1	26.15	26.20	20.9	13,636	0.15%
2022/02/07	2	25.00	7	25.62	25.75	-5	13,397	-0.04%
2022/01/26	22	25.10	0	0.00	25.15	22	13,050	0.17%
2022/01/25	2	24.83	20	25.00	25.10	-18	13,017	-0.14%
2022/01/24	21.1	24.90	0	24.95	25.15	21.1	12,765	0.17%
2022/01/21	1	25.10	50	25.05	25.20	-49	12,770	-0.38%
2022/01/20	4	25.33	5	25.30	25.50	-1	12,567	-0.01%
2022/01/19	1	25.25	26	25.31	25.35	-25	12,445	-0.20%
2022/01/18	0	25.35	10.3	25.15	25.35	-10.2	12,468	-0.08%
2022/01/17	11	25.35	0	0.00	25.35	11	12,371	0.09%
2022/01/14	36.1	25.59	3	25.43	25.50	33.1	12,245	0.27%
2022/01/13	0.1	25.55	13	25.78	25.80	-13	12,173	-0.11%
2022/01/11	21	25.06	4	25.05	25.45	17	11,936	0.14%
2022/01/10	0.6	25.00	7.6	25.00	25.10	-7	11,772	-0.06%
2022/01/07	0.1	24.90	1	25.05	25.00	-0.9	11,806	-0.01%
2022/01/06	1.4	24.69	2	24.70	24.80	-0.6	11,623	-0.01%
2022/01/05	0	0.00	35	24.55	24.65	-35	11,484	-0.30%
2021/12/30	2	24.50	0	0.00	24.50	2	11,545	0.02%
2021/12/28	0	24.30	0	0.00	24.35	0	11,614	0.00%
2021/12/27	2	24.23	0	0.00	24.25	2	11,573	0.02%
2021/12/22	15	24.07	0	0.00	24.10	15	12,045	0.12%
2021/12/21	1	24.10	0	0.00	24.10	1	12,066	0.01%
2021/12/20	6	23.98	0	0.00	23.95	6	12,072	0.05%
2021/12/17	1	24.15	1	24.15	24.15	0	12,008	0.00%
2021/12/16	1	23.90	0	0.00	23.95	1	11,898	0.01%
2021/12/15	1	23.90	0	0.00	23.90	1	12,243	0.01%
2021/12/14	1	23.90	0	23.95	23.90	1	12,569	0.01%
2021/12/13	15	24.15	3.1	24.30	24.10	11.9	12,520	0.10%
2021/12/10	0	0.00	3	24.07	24.10	-3	12,483	-0.02%
2021/12/09	3	23.97	0	0.00	24.00	3	12,461	0.02%
2021/12/08	7	23.96	2.5	24.00	24.00	4.5	12,429	0.04%
2021/12/07	0	0.00	30	23.90	24.00	-30	12,364	-0.24%
2021/12/06	1	23.80	1	23.75	23.80	0	12,355	0.00%
2021/12/03	0	0.00	4.8	23.67	23.75	-4.8	12,455	-0.04%
2021/12/01	1	23.30	1	23.35	23.60	0	12,410	0.00%
2021/11/30	24	23.29	0	0.00	23.10	24	12,353	0.19%
2021/11/29	1	23.40	4	23.28	23.30	-3	11,718	-0.03%
2021/11/26	2	23.45	4	23.48	23.50	-2	11,677	-0.02%
2021/11/25	2.3	23.67	0	23.75	23.80	2.3	11,846	0.02%
2021/11/24	2	23.70	0	0.00	23.70	2	11,964	0.02%
2021/11/23	0	0.00	2	23.55	23.60	-2	12,109	-0.02%
2021/11/22	0	0.00	20	23.65	23.70	-20	12,531	-0.16%
2021/11/19	3	24.00	0	0.00	23.75	3	12,989	0.02%
2021/11/18	1	23.90	1.1	23.96	24.00	-0.1	13,360	0.00%
2021/11/15	4	23.40	0	23.50	23.50	4	13,513	0.03%
2021/11/12	0	0.00	5	23.20	23.40	-5	13,464	-0.04%
2021/11/11	0	0.00	12.3	23.06	23.15	-12.3	13,651	-0.09%
2021/11/09	0	0.00	3	22.98	23.05	-3	13,822	-0.02%
2021/11/08	0	0.00	1.9	23.00	23.00	-1.9	13,749	-0.01%
2021/11/04	2	22.90	0	0.00	22.95	2	13,743	0.01%
2021/11/02	0	0.00	10.1	22.85	22.95	-10.1	13,927	-0.07%
2021/10/29	1	22.75	0	0.00	22.90	1	13,998	0.01%
2021/10/27	1	22.85	0	0.00	22.90	1	13,939	0.01%
2021/10/26	0	0.00	3	22.95	22.90	-3	14,081	-0.02%
2021/10/22	0	0.00	1	22.80	22.80	-1	14,068	-0.01%
2021/10/21	0	0.00	2	22.80	22.80	-2	14,115	-0.01%
2021/10/20	0	0.00	3	22.80	22.80	-3	14,108	-0.02%
2021/10/19	0	0.00	17.9	22.80	22.80	-17.9	14,230	-0.13%
2021/10/15	0	0.00	10	22.60	22.60	-10	14,220	-0.07%
2021/10/14	0.6	22.50	0	0.00	22.40	0.6	14,164	0.00%
2021/10/12	0	22.45	0	0.00	22.50	0	14,367	0.00%
2021/10/07	15	22.45	0	0.00	22.55	15	14,274	0.11%
2021/10/06	15.9	22.31	0	22.45	22.40	15.8	14,279	0.11%
2021/10/05	1	22.35	0	0.00	22.35	1	14,240	0.01%
2021/10/04	1.9	22.45	0	0.00	22.45	1.9	14,218	0.01%
2021/10/01	2	22.33	100	22.35	22.40	-98	14,208	-0.69%
2021/09/30	1	22.55	0	0.00	22.55	1	14,047	0.01%
2021/09/29	6	22.38	20	22.48	22.55	-14	13,960	-0.10%
2021/09/28	1	22.55	0	0.00	22.55	1	13,853	0.01%
2021/09/27	2	22.58	0	0.00	22.60	2	13,842	0.01%
2021/09/23	200	22.45	0	0.00	22.50	200	13,891	1.44%	大買/鉅額交易
2021/09/22	35	22.21	93	22.30	22.25	-58	13,936	-0.42%
2021/09/17	3	22.53	0	0.00	22.50	3	13,614	0.02%
2021/09/16	1	22.70	0	0.00	22.75	1	13,269	0.01%
2021/09/15	1.1	22.65	0	0.00	22.65	1.1	13,272	0.01%
2021/09/14	0	0.00	1	22.60	22.70	-1	13,385	-0.01%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/08	5	22.40	38	22.42	22.55	-33	13,836	-0.24%
2021/09/06	1	22.75	1	22.80	22.65	0	13,824	0.00%
2021/09/03	0.7	22.70	10.1	22.60	22.80	-9.4	13,838	-0.07%
2021/09/02	1	22.55	10	22.55	22.60	-9	13,843	-0.07%
2021/08/31	0	0.00	46	22.68	22.90	-46	13,706	-0.34%
2021/08/30	0	0.00	10	22.60	22.80	-10	13,469	-0.07%
2021/08/27	10	22.05	0	22.40	22.45	10	13,317	0.07%
2021/08/26	21	21.98	0	0.00	22.10	21	13,130	0.16%
2021/08/25	28.5	23.05	2	23.05	23.05	26.5	12,765	0.21%
2021/08/24	1	23.00	0	0.00	23.10	1	12,247	0.01%
2021/08/23	0	23.05	10	23.05	23.05	-10	11,894	-0.08%
2021/08/18	0	0.00	10	23.10	23.15	-10	11,913	-0.08%
2021/08/17	0	23.10	1	23.05	23.15	-1	11,877	-0.01%
2021/08/16	6	22.96	0	0.00	23.00	6	11,648	0.05%
2021/08/13	0	0.00	51	23.05	23.10	-51	11,574	-0.44%
2021/08/11	0	0.00	1	23.00	23.10	-1	11,655	-0.01%
2021/08/09	0	0.00	10	23.00	23.05	-10	12,092	-0.08%
2021/08/04	0	0.00	1	23.00	23.00	-1	13,387	-0.01%
2021/08/03	0	0.00	10	22.95	23.00	-10	13,574	-0.07%
2021/08/02	1	22.90	3	22.90	22.95	-2	13,711	-0.01%
2021/07/29	10	22.85	3	22.87	22.90	7	13,733	0.05%
2021/07/28	2	22.78	0	0.00	22.80	2	13,804	0.01%
2021/07/27	0.5	22.90	0	0.00	22.90	0.5	14,110	0.00%
2021/07/23	0	0.00	60	23.00	23.00	-60	14,578	-0.41%
2021/07/22	5	22.95	0	0.00	22.95	5	14,534	0.03%
2021/07/21	0	0.00	1	22.80	22.85	-1	14,517	-0.01%
2021/07/20	50	22.84	11	22.89	22.75	39	14,656	0.27%
2021/07/16	0	0.00	12	22.91	22.95	-12	14,780	-0.08%
2021/07/14	0	0.00	1	22.80	22.90	-1	14,975	-0.01%
2021/07/13	0	0.00	5	22.80	22.80	-5	15,143	-0.03%
2021/07/12	0	0.00	20	22.80	22.70	-20	15,188	-0.13%
2021/07/09	1	22.55	20	22.50	22.65	-19	15,270	-0.12%
2021/07/08	1	22.60	6.7	22.55	22.55	-5.7	15,284	-0.04%
2021/07/06	0	0.00	114	22.62	22.60	-114	15,402	-0.74%	大賣/鉅額交易
2021/07/05	0	0.00	41	22.50	22.60	-41	15,468	-0.27%
2021/07/02	10	22.50	0	0.00	22.45	10	15,504	0.06%
2021/07/01	0.7	22.55	0	0.00	22.50	0.7	15,588	0.00%
2021/06/30	16	22.63	31	22.65	22.70	-15	15,659	-0.10%
2021/06/25	5	22.45	2	22.45	22.45	3	15,888	0.02%
2021/06/24	0	0.00	1	22.40	22.35	-1	16,016	-0.01%
2021/06/23	1	22.45	1	22.50	22.40	0	16,136	0.00%
2021/06/22	0	0.00	11.2	22.30	22.25	-11.2	16,061	-0.07%
2021/06/21	2	22.05	20	22.23	22.35	-18	16,091	-0.11%
2021/06/18	1	22.25	6.5	22.29	22.10	-5.5	16,007	-0.03%
2021/06/17	0	0.00	25	22.25	22.30	-25	15,716	-0.16%
2021/06/16	0	0.00	1.2	22.29	22.30	-1.2	16,117	-0.01%
2021/06/15	1	22.10	4	22.29	22.30	-3	16,149	-0.02%
2021/06/11	0	0.00	10	22.10	22.20	-10	16,403	-0.06%
2021/06/10	0	0.00	12	22.10	22.10	-12	16,643	-0.07%
2021/06/09	0	0.00	10	22.10	22.10	-10	16,750	-0.06%
2021/06/08	2	22.10	1	22.20	22.15	1	16,868	0.01%
2021/06/07	1	22.00	6	22.20	22.10	-5	17,111	-0.03%
2021/06/04	0	0.00	10	22.20	22.25	-10	17,260	-0.06%
2021/06/03	0	0.00	10	22.30	22.25	-10	17,736	-0.06%
2021/06/02	0	0.00	33	22.26	22.30	-33	17,919	-0.18%
2021/05/31	14	21.95	33	21.97	22.00	-19	18,220	-0.10%
2021/05/28	0	0.00	2	21.78	21.85	-2	18,356	-0.01%
2021/05/27	0	0.00	5	21.70	21.70	-5	18,689	-0.03%
2021/05/26	0	0.00	2	21.80	21.80	-2	18,767	-0.01%
2021/05/24	2	21.48	0	0.00	21.50	2	18,997	0.01%
2021/05/21	0	0.00	1	21.85	21.65	-1	19,245	-0.01%
2021/05/20	1	21.45	0	0.00	21.55	1	19,338	0.01%
2021/05/18	81	21.61	0	0.00	21.65	81	19,349	0.42%
2021/05/17	0	0.00	29	21.19	21.10	-29	19,591	-0.15%
2021/05/14	0.2	21.65	40	21.60	21.70	-39.8	19,253	-0.21%
2021/05/13	12	21.45	0	0.00	21.45	12	19,039	0.06%
2021/05/12	94	21.76	105	22.07	21.50	-11	18,657	-0.06%	大賣/
2021/05/11	17	22.41	12	22.65	22.40	5	17,762	0.03%
2021/05/10	0	0.00	52	22.76	22.80	-52	17,585	-0.30%
2021/05/07	1.2	22.44	23	22.43	22.50	-21.8	17,731	-0.12%
2021/05/06	1	22.40	2	22.25	22.35	-1	17,811	-0.01%
2021/05/05	4	22.25	12	22.20	22.20	-8	17,760	-0.05%
2021/05/04	35	22.28	31	22.28	22.25	4	17,799	0.02%
2021/05/03	46	22.30	0	22.30	22.40	46	17,488	0.26%
2021/04/29	2	22.88	0.5	22.90	22.90	1.5	17,233	0.01%
2021/04/27	7	22.97	0	0.00	22.95	7	17,516	0.04%
2021/04/26	1	22.95	11.6	22.90	23.00	-10.6	17,539	-0.06%
2021/04/23	12	22.75	0	0.00	22.75	12	17,481	0.07%
2021/04/22	24	22.88	2	22.92	22.90	22.1	17,542	0.13%
2021/04/21	5	22.93	0	0.00	22.90	5	17,411	0.03%
2021/04/20	10	22.90	10	22.90	22.90	0	17,307	0.00%
2021/04/19	13	22.76	34	22.82	23.00	-21	17,248	-0.12%
2021/04/16	0	0.00	14.1	22.57	22.70	-14.1	17,151	-0.08%
2021/04/15	25	22.44	10	22.45	22.50	15	17,364	0.09%
2021/04/14	0.5	22.25	0	0.00	22.25	0.5	17,322	0.00%
2021/04/13	20	22.25	60	22.25	22.25	-40	17,373	-0.23%
2021/04/12	3	22.10	4	22.15	22.15	-1	17,373	-0.01%
2021/04/09	0	0.00	22	22.05	22.10	-22	17,436	-0.13%
2021/04/08	11	22.15	14	22.10	22.10	-3	17,463	-0.02%
2021/04/07	1	22.20	0.2	22.20	22.20	0.8	17,684	0.00%
2021/04/06	1	22.05	0	0.00	22.10	1	17,678	0.01%
2021/04/01	7	22.09	0	0.00	22.05	7	17,607	0.04%
2021/03/31	10	22.20	0	0.00	22.20	10	17,499	0.06%
2021/03/30	11	22.15	0	0.00	22.25	11	17,349	0.06%
2021/03/29	10	22.15	21	22.15	22.20	-11	17,225	-0.06%
2021/03/26	10	22.10	0	0.00	22.05	10	17,110	0.06%
2021/03/25	2	21.98	14	22.04	22.05	-12	16,997	-0.07%
2021/03/24	8	21.86	3	21.87	21.90	5	17,042	0.03%
2021/03/23	0	0.00	2	21.90	21.85	-2	17,006	-0.01%
2021/03/22	1	21.80	5	21.70	21.85	-4	17,098	-0.02%
2021/03/19	17	21.74	0	0.00	21.50	17	17,165	0.10%
2021/03/18	1	21.95	5	21.95	21.95	-4	16,788	-0.02%
2021/03/17	39	21.95	5	21.85	21.90	34	16,831	0.20%
2021/03/16	0	0.00	103	22.09	22.15	-103	16,770	-0.61%	大賣/鉅額交易
2021/03/15	12	21.89	32	21.87	21.95	-20	17,043	-0.12%
2021/03/12	55	21.62	10.1	21.60	21.75	44.9	17,330	0.26%
2021/03/11	10	21.80	198	21.78	21.60	-188	17,493	-1.07%	大賣/鉅額交易
2021/03/10	3	21.57	0	0.00	21.60	3	17,361	0.02%
2021/03/09	3	21.48	1	21.45	21.50	2	17,252	0.01%
2021/03/08	1.1	21.20	0	0.00	21.10	1.1	16,883	0.01%
2021/03/05	0	0.00	0.2	21.20	21.10	-0.2	16,766	0.00%
2021/03/04	3	21.15	0	0.00	21.05	3	17,400	0.02%
2021/03/03	0	0.00	12	21.30	21.25	-12	17,280	-0.07%
2021/03/02	0	0.00	68	21.26	21.15	-68	17,097	-0.40%
2021/02/26	37	21.05	0	0.00	20.85	37	16,741	0.22%
2021/02/25	40	21.13	20	21.28	21.35	20	16,235	0.12%
2021/02/24	1.1	21.24	0	0.00	21.10	1.1	16,143	0.01%
2021/02/23	13	20.95	60	20.91	21.10	-47	16,111	-0.29%
2021/02/22	0.4	20.90	0	0.00	20.80	0.4	15,976	0.00%
2021/02/19	0	0.00	52.3	20.80	20.90	-52.3	16,074	-0.33%
2021/02/18	1.6	20.92	4.6	20.90	20.85	-3	16,145	-0.02%
2021/02/17	4	20.70	5	20.75	20.80	-1	16,250	-0.01%
2021/02/04	151.3	20.45	0	20.50	20.40	151.3	16,049	0.94%	大買/鉅額交易
2021/02/03	4	20.43	0	0.00	20.40	4	16,418	0.02%
2021/02/02	2.2	20.31	0	0.00	20.40	2.2	16,717	0.01%
2021/02/01	1	20.45	1	20.35	20.30	0	16,805	0.00%
2021/01/29	41	20.27	0	0.00	20.20	41	16,838	0.24%
2021/01/28	7.4	20.34	0	0.00	20.35	7.4	16,605	0.04%
2021/01/27	10.2	20.50	0	0.00	20.40	10.2	16,491	0.06%
2021/01/26	10	20.53	0	0.00	20.45	10	16,490	0.06%
2021/01/25	0.2	20.65	0	0.00	20.70	0.2	16,461	0.00%
2021/01/22	13	20.42	0	0.00	20.40	13	16,638	0.08%
2021/01/21	0	0.00	1	20.65	20.50	-1	16,522	-0.01%
2021/01/20	26	20.58	5	20.70	20.50	21	16,491	0.13%
2021/01/19	0	0.00	1.3	20.91	20.90	-1.3	16,147	-0.01%
2021/01/18	2	20.90	0	0.00	20.95	2	16,144	0.01%
2021/01/15	2	21.15	2	21.15	21.05	0	16,036	0.00%
2021/01/14	0	0.00	14.1	21.26	21.30	-14.1	16,029	-0.09%
2021/01/13	0	0.00	10	21.25	21.25	-10	16,070	-0.06%
2021/01/12	30	21.30	2	21.30	21.30	28	16,086	0.17%
2021/01/11	40	21.45	0	21.45	21.50	40	16,130	0.25%
2021/01/08	5	21.35	2	21.50	21.50	3	16,091	0.02%
2021/01/07	0	0.00	9	21.14	21.25	-9	15,881	-0.06%
2021/01/06	1	21.10	20	21.10	21.00	-19	15,806	-0.12%
2021/01/05	2	21.13	15	21.20	21.25	-13	15,685	-0.08%
2021/01/04	12	21.11	12	21.21	21.10	0	15,707	0.00%
2020/12/31	0	0.00	13.1	21.29	21.35	-13.1	15,600	-0.08%
2020/12/30	0.1	21.15	3.1	21.10	21.35	-3	15,531	-0.02%
2020/12/29	33.2	20.80	0	0.00	20.90	33.2	15,347	0.22%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/24	12	20.70	11.5	20.70	20.70	0.5	15,388	0.00%
2020/12/23	8	20.69	1	20.75	20.70	7	15,549	0.05%
2020/12/22	44.5	20.73	0	0.00	20.70	44.5	15,733	0.28%
2020/12/18	1	20.70	1	20.70	20.75	0	16,333	0.00%
2020/12/17	0	0.00	10.1	20.70	20.70	-10.1	16,399	-0.06%
2020/12/16	0	0.00	0.4	20.80	20.75	-0.4	16,431	0.00%
2020/12/15	1	20.55	21.4	20.55	20.60	-20.4	16,446	-0.12%
2020/12/14	0	0.00	11	20.80	20.65	-11	16,425	-0.07%
2020/12/11	27	20.78	110	20.89	20.85	-83	16,384	-0.51%	大賣/
2020/12/10	1	20.60	4	20.55	20.60	-3	16,209	-0.02%
2020/12/09	77.1	20.56	4	20.60	20.60	73.1	15,936	0.46%
2020/12/08	186	20.82	70.8	20.81	20.85	115.3	15,427	0.75%	大買/鉅額交易
2020/12/07	1	21.20	18	21.29	21.30	-17	15,022	-0.11%
2020/12/03	1	21.20	5.6	21.25	21.25	-4.6	14,870	-0.03%
2020/12/02	1	21.20	0	0.00	21.35	1	14,919	0.01%
2020/12/01	2	21.35	0	0.00	21.40	2	15,101	0.01%
2020/11/30	7	21.35	0	0.00	21.30	7	15,230	0.05%
2020/11/27	6	21.37	3	21.45	21.40	3	14,897	0.02%
2020/11/26	8	21.37	1	21.45	21.50	7	14,990	0.05%
2020/11/25	7	21.49	0.1	21.55	21.50	6.9	15,331	0.05%
2020/11/24	0	0.00	8.3	21.50	21.50	-8.3	15,346	-0.05%
2020/11/20	1	21.50	0	0.00	21.60	1	15,382	0.01%
2020/11/19	4	21.61	0	0.00	21.70	4	15,365	0.03%
2020/11/17	0	0.00	3.2	21.62	21.65	-3.2	15,116	-0.02%
2020/11/12	5	21.40	0	0.00	21.40	5	15,490	0.03%
2020/11/11	0	0.00	1	21.65	21.75	-1	15,461	-0.01%
2020/11/10	5	21.25	3	21.30	21.45	2	15,358	0.01%
2020/11/09	0	0.00	14.1	21.09	21.05	-14.1	15,268	-0.09%
2020/11/06	3	20.80	1	20.85	20.90	2	15,375	0.01%
2020/11/05	1	20.75	24	20.71	20.80	-23	15,553	-0.15%
2020/11/04	0	0.00	33	20.55	20.50	-33	15,732	-0.21%
2020/11/03	0	20.50	0	0.00	20.60	0	17,096	0.00%
2020/11/02	1.7	20.29	0	0.00	20.45	1.7	17,755	0.01%
2020/10/30	8	20.07	1	20.05	20.05	7	18,137	0.04%
2020/10/29	2	20.18	0	0.00	20.15	2	18,163	0.01%
2020/10/27	4.9	20.30	0	0.00	20.40	4.9	18,600	0.03%
2020/10/26	5.6	20.37	0	20.45	20.40	5.5	19,031	0.03%
2020/10/23	6	20.29	0	0.00	20.30	6	19,443	0.03%
2020/10/22	0	0.00	14	20.25	20.40	-14	19,734	-0.07%
2020/10/21	0.2	20.30	0	0.00	20.20	0.2	19,868	0.00%
2020/10/20	5	20.20	1	20.25	20.25	4	19,924	0.02%
2020/10/19	14	20.33	0	20.40	20.35	14	19,994	0.07%
2020/10/16	11	20.38	0	0.00	20.30	11	20,192	0.05%
2020/10/14	2	20.65	0	0.00	20.60	2	20,450	0.01%
2020/10/13	1.8	20.67	0	0.00	20.65	1.8	20,613	0.01%
2020/10/12	3	20.70	0	0.00	20.75	3	20,746	0.01%
2020/10/08	4	20.75	10	20.80	20.80	-6	20,795	-0.03%
2020/10/07	3	20.80	10	20.80	20.70	-7	20,850	-0.03%
2020/10/06	2	20.80	0	0.00	20.85	2	21,024	0.01%
2020/10/05	3	20.58	0	0.00	20.65	3	21,185	0.01%
2020/09/30	3	20.58	0	0.00	20.55	3	21,281	0.01%
2020/09/29	1	20.60	0	0.00	20.60	1	21,381	0.00%
2020/09/28	0	0.00	3	20.35	20.60	-3	21,493	-0.01%
2020/09/25	2.2	20.18	0	0.00	20.15	2.2	21,576	0.01%
2020/09/24	67.7	19.95	0	0.00	19.90	67.7	21,593	0.31%
2020/09/23	17.2	20.24	0	0.00	20.20	17.2	21,306	0.08%
2020/09/22	18.9	20.52	163.7	20.52	20.45	-144.8	21,229	-0.68%	大賣/鉅額交易
2020/09/21	2	20.80	0	0.00	20.70	2	21,153	0.01%
2020/09/17	4.7	20.88	0	0.00	20.85	4.7	21,134	0.02%
2020/09/16	3.2	20.97	11.1	21.00	21.05	-7.9	21,189	-0.04%
2020/09/15	0	0.00	11	20.99	21.00	-11	21,158	-0.05%
2020/09/14	2	20.80	0	0.00	20.90	2	21,452	0.01%
2020/09/11	10	20.80	100	20.75	20.90	-90	21,704	-0.41%
2020/09/10	10	20.75	0	0.00	20.90	10	21,867	0.05%
2020/09/09	3	20.72	1	20.80	20.90	2	22,015	0.01%
2020/09/08	12.2	20.85	0	0.00	20.95	12.2	22,113	0.05%
2020/09/07	1	20.85	0	0.00	20.85	1	22,380	0.00%
2020/09/04	16.2	20.78	0	0.00	20.70	16.2	22,636	0.07%
2020/09/03	104.7	21.00	0	0.00	20.90	104.7	22,626	0.46%	大買/鉅額交易
2020/09/02	10	20.91	0	0.00	20.95	10	22,613	0.04%
2020/09/01	6	21.15	2	21.20	21.15	4	22,376	0.02%
2020/08/31	9	21.38	0	0.00	21.25	9	22,326	0.04%
2020/08/28	8	21.28	0	0.00	21.40	8	22,284	0.04%
2020/08/27	0.1	21.40	1.2	21.32	21.25	-1.2	22,554	-0.01%
2020/08/26	1	21.30	0	0.00	21.40	1	22,568	0.00%
2020/08/24	0.2	21.50	0	0.00	21.35	0.2	23,389	0.00%
2020/08/21	7	21.44	0	0.00	21.55	7	23,510	0.03%
2020/08/20	0	0.00	10	21.50	21.35	-10	23,586	-0.04%
2020/08/18	0	0.00	1	21.70	21.85	-1	23,146	0.00%
2020/08/17	3	21.85	0	0.00	21.85	3	23,119	0.01%
2020/08/14	2	21.68	0	0.00	21.65	2	23,106	0.01%
2020/08/13	14	21.84	0	0.00	21.85	14	22,898	0.06%
2020/08/12	21	21.84	0	0.00	21.80	21	22,848	0.09%
2020/08/11	6	21.96	1	22.05	21.90	5	22,657	0.02%
2020/08/10	11	22.05	0	22.20	22.05	11	22,512	0.05%
2020/08/07	66.5	22.07	6	22.07	22.05	60.5	22,375	0.27%
2020/08/06	2	23.80	3.5	23.83	23.90	-1.4	21,100	-0.01%
2020/08/05	3.1	23.52	114.5	23.65	23.70	-111.4	20,604	-0.54%	大賣/鉅額交易
2020/08/04	2	23.48	1	23.50	23.45	1	20,273	0.00%
2020/08/03	130	23.41	3	23.60	23.35	127	20,124	0.63%	大買/鉅額交易
2020/07/31	7	23.61	0.7	23.65	23.60	6.3	19,865	0.03%
2020/07/30	10	23.65	22	23.65	23.80	-12	19,824	-0.06%
2020/07/29	1	23.60	53	23.58	23.55	-52	19,509	-0.27%
2020/07/28	1	23.05	7	23.11	23.15	-6	19,384	-0.03%
2020/07/27	5	23.05	0	0.00	23.00	5	19,502	0.03%
2020/07/24	2	23.35	0	0.00	23.25	2	19,610	0.01%
2020/07/23	1.4	23.40	0	0.00	23.40	1.4	19,689	0.01%
2020/07/22	0	0.00	2	23.35	23.50	-2	19,983	-0.01%
2020/07/21	1	23.30	1	23.25	23.20	0	20,274	0.00%
2020/07/20	1	23.10	3	23.10	23.10	-2	20,291	-0.01%
2020/07/16	20	23.05	3	23.10	23.00	17	20,541	0.08%
2020/07/15	17	23.00	0	0.00	23.10	17	20,460	0.08%
2020/07/13	5	23.00	0	0.00	23.00	5	20,771	0.02%
2020/07/10	0	0.00	8	22.95	23.00	-8	20,880	-0.04%
2020/07/07	0	0.00	3	23.20	23.20	-3	21,085	-0.01%
2020/07/03	2	23.03	1	23.00	22.95	1	20,969	0.00%
2020/07/01	0	0.00	8	22.85	22.75	-8	21,091	-0.04%
2020/06/30	1.2	22.66	0	0.00	22.65	1.2	21,044	0.01%
2020/06/29	0	0.00	1	22.55	22.65	-1	21,241	0.00%
2020/06/24	3	22.77	12.8	22.79	22.70	-9.8	21,403	-0.05%
2020/06/23	0	0.00	0	22.75	22.75	0	21,747	0.00%
2020/06/22	0.2	22.70	0	0.00	22.65	0.2	21,869	0.00%
2020/06/19	2	22.65	0	0.00	22.50	2	22,331	0.01%
2020/06/17	0	0.00	1	22.75	22.80	-1	22,695	0.00%
2020/06/16	16.1	22.95	2	22.75	22.75	14.1	23,541	0.06%
2020/06/15	14	22.74	0	0.00	22.60	14	24,996	0.06%
2020/06/12	4.2	22.72	21	22.64	22.85	-16.8	25,738	-0.07%
2020/06/11	2	23.08	1	23.50	23.00	1	26,333	0.00%
2020/06/10	0.8	23.50	2	23.40	23.50	-1.2	26,541	0.00%
2020/06/09	0.2	23.15	0	0.00	23.10	0.2	27,478	0.00%
2020/06/08	0.8	23.20	2	23.20	23.20	-1.2	28,057	0.00%
2020/06/05	0	0.00	5	23.20	23.15	-5	28,075	-0.02%
2020/06/04	0	0.00	10	23.05	23.15	-10	28,505	-0.04%
2020/06/03	2	23.20	1	23.35	23.20	1	28,829	0.00%
2020/06/02	7	23.06	20	23.05	23.10	-13	28,794	-0.05%
2020/05/29	0	0.00	0.6	22.85	22.85	-0.6	28,679	0.00%
2020/05/28	5	22.70	0	0.00	22.50	5	28,147	0.02%
2020/05/27	0	0.00	208	22.40	22.60	-208	28,477	-0.73%	大賣/鉅額交易
2020/05/25	5	21.92	0	0.00	22.10	5	28,663	0.02%
2020/05/22	0	0.00	0	22.10	21.95	0	28,784	0.00%
2020/05/21	0	0.00	300	22.18	22.20	-300	28,738	-1.04%	大賣/鉅額交易
2020/05/20	1	22.00	30	22.05	22.10	-29	28,722	-0.10%
2020/05/19	0	0.00	449	22.10	22.10	-449	28,825	-1.56%	大賣/鉅額交易
2020/05/18	8	21.83	0	0.00	21.80	8	28,773	0.03%
2020/05/15	15	21.87	0	0.00	21.80	15	28,813	0.05%
2020/05/14	2	21.85	0.2	22.00	21.90	1.8	28,788	0.01%
2020/05/13	3	21.93	0	0.00	21.95	3	28,675	0.01%
2020/05/11	10	21.95	7	22.04	22.00	3	28,507	0.01%
2020/05/08	0	0.00	0.2	21.90	21.75	-0.2	28,415	0.00%
2020/05/07	23	21.80	0	0.00	21.75	23	28,399	0.08%
2020/05/06	2	21.65	0	0.00	21.65	2	28,314	0.01%
2020/05/04	7	21.67	20	21.60	21.65	-13	28,264	-0.05%
2020/04/30	0	0.00	3	22.25	22.05	-3	28,054	-0.01%
2020/04/29	5.3	21.65	136	21.69	21.65	-130.8	27,876	-0.47%	大賣/鉅額交易
2020/04/28	46	21.20	5	21.25	21.30	41	27,816	0.15%
2020/04/27	5	21.00	7	21.00	21.00	-2	28,550	-0.01%
2020/04/24	15	20.50	0	0.00	20.60	15	28,270	0.05%
2020/04/23	18	20.14	2	19.95	19.95	16	27,791	0.06%
2020/04/22	114	19.95	0	0.00	19.95	114	27,573	0.41%	大買/鉅額交易
2020/04/21	3	20.15	124	20.37	20.10	-121	27,350	-0.44%	大賣/鉅額交易
2020/04/17	11	21.12	408	21.29	21.00	-397	27,172	-1.46%	大賣/鉅額交易
2020/04/16	0	0.00	2	20.90	21.10	-2	26,963	-0.01%
2020/04/15	2	21.15	38	21.10	21.20	-36	26,808	-0.13%
2020/04/14	15.3	20.80	10	20.65	21.00	5.3	26,794	0.02%
2020/04/13	24	20.26	18	20.41	20.35	6	26,476	0.02%
2020/04/10	1	20.55	8	20.60	20.60	-7	26,350	-0.03%
2020/04/09	19	19.98	155	20.01	20.15	-136	26,141	-0.52%	大賣/鉅額交易
2020/04/08	102	19.95	4	19.96	19.95	98	26,046	0.38%	大買/
2020/04/07	3	19.80	0	0.00	19.75	3	25,842	0.01%
2020/04/06	1	19.75	0	19.65	19.50	1	25,612	0.00%
2020/04/01	0.8	19.65	0	0.00	19.50	0.8	25,371	0.00%
2020/03/30	0	0.00	1	19.75	19.60	-1	24,766	0.00%
2020/03/27	20.2	20.00	11	19.80	19.85	9.2	24,421	0.04%
2020/03/26	1	19.40	0	0.00	19.45	1	23,970	0.00%
2020/03/25	0	0.00	1	19.50	19.50	-1	23,915	0.00%
2020/03/24	2	18.85	16	18.80	18.60	-14	23,630	-0.06%
2020/03/23	4	18.05	1	18.10	17.95	3	23,369	0.01%
2020/03/20	185	18.41	5.3	18.16	18.65	179.7	23,198	0.77%	大買/鉅額交易
2020/03/19	33	17.74	48	17.98	17.25	-15	22,229	-0.07%
2020/03/18	13.2	19.13	0	0.00	19.05	13.2	20,736	0.06%
2020/03/17	55	19.57	5	19.55	19.45	50	19,882	0.25%
2020/03/16	8.1	20.29	13	20.43	20.10	-4.9	18,962	-0.03%
2020/03/13	36.2	20.40	37.7	20.52	21.15	-1.5	18,356	-0.01%
2020/03/12	12	21.78	67	22.06	21.80	-55	17,142	-0.32%
2020/03/11	0.2	22.80	2.5	22.64	22.65	-2.4	16,380	-0.01%
2020/03/10	42	22.60	10	22.40	22.60	32	16,170	0.20%
2020/03/09	36.1	22.88	20	22.75	22.70	16.1	15,642	0.10%
2020/03/06	3	23.25	1	23.25	23.25	2	15,037	0.01%
2020/03/05	1	23.60	0	0.00	23.55	1	14,724	0.01%
2020/03/03	1.3	23.44	0	0.00	23.50	1.3	14,488	0.01%
2020/03/02	34	23.30	44	23.20	23.20	-10	14,264	-0.07%
2020/02/27	0	0.00	2	23.75	23.70	-2	14,559	-0.01%
2020/02/26	3	23.82	10	23.90	23.90	-7	14,324	-0.05%
2020/02/25	23.2	23.82	0	0.00	24.00	23.2	14,066	0.16%
2020/02/24	1	24.15	100	24.15	24.10	-99	13,918	-0.71%
2020/02/20	21	24.50	1	24.65	24.50	20	13,714	0.15%
2020/02/19	0.1	24.60	14	24.60	24.60	-13.9	13,555	-0.10%
2020/02/18	5	24.40	33.1	24.21	24.40	-28.1	13,428	-0.21%
2020/02/17	10	24.10	0	0.00	24.20	10	13,343	0.07%
2020/02/11	40.2	24.05	0	0.00	24.10	40.2	13,312	0.30%
2020/02/10	0	0.00	10	23.95	24.05	-10	13,321	-0.08%
2020/02/06	51	24.05	18.2	24.07	24.15	32.8	13,448	0.24%
2020/02/05	3	23.65	0	0.00	23.80	3	13,457	0.02%
2020/02/04	1	23.35	1.3	23.57	23.55	-0.3	13,309	0.00%
2020/02/03	6.2	23.05	170.6	23.12	23.45	-164.4	13,336	-1.23%	大賣/鉅額交易
2020/01/31	15	23.62	3	23.45	23.60	12	13,143	0.09%
2020/01/30	26	23.65	75.1	23.59	23.50	-49.1	12,848	-0.38%
2020/01/20	0	0.00	11	24.50	24.55	-11	11,839	-0.09%
2020/01/17	0	0.00	5	24.05	24.35	-5	11,632	-0.04%
2020/01/16	0	0.00	6	24.00	24.00	-6	11,577	-0.05%
2020/01/15	2	23.95	0	0.00	24.00	2	11,652	0.02%
2020/01/14	0	0.00	4	23.98	24.00	-4	11,648	-0.03%
2020/01/13	3	23.75	0	0.00	23.90	3	11,468	0.03%
2020/01/10	2	23.50	0	0.00	23.60	2	11,338	0.02%
2020/01/09	2	23.38	0	0.00	23.50	2	11,236	0.02%
2020/01/08	29.3	23.33	0	0.00	23.25	29.3	11,153	0.26%
2020/01/07	6	23.54	0	0.00	23.55	6	10,817	0.06%
2020/01/03	1	23.85	0	0.00	23.85	1	10,770	0.01%
2020/01/02	0	0.00	1.2	23.71	23.70	-1.2	10,775	-0.01%
2019/12/31	21	23.80	2	23.90	23.70	19	10,678	0.18%
2019/12/30	1	23.80	0	0.00	23.95	1	10,638	0.01%
2019/12/27	40	23.80	2	23.80	23.95	38	10,620	0.36%
2019/12/26	0.8	23.85	11	23.80	23.85	-10.2	10,649	-0.10%
2019/12/24	3	23.85	1	23.90	23.85	2	11,117	0.02%
2019/12/23	1	23.85	0	0.00	23.95	1	11,246	0.01%
2019/12/20	6	24.05	0	0.00	23.90	6	11,508	0.05%
2019/12/18	5	23.80	6	23.78	23.90	-1	11,314	-0.01%
2019/12/17	9	23.44	6	23.43	23.60	3	11,273	0.03%
2019/12/13	2.2	23.25	9.1	23.30	23.30	-6.9	11,039	-0.06%
2019/12/12	41	22.95	4	23.10	23.10	37	10,927	0.34%
2019/12/11	1	22.95	1	22.95	22.95	0	10,866	0.00%
2019/12/10	10	23.00	0	0.00	23.00	10	10,902	0.09%
2019/12/06	0	0.00	0.3	22.95	22.95	-0.3	11,363	0.00%
2019/12/05	0	0.00	0	23.00	22.90	0	11,528	0.00%
2019/12/04	0	0.00	6	23.00	23.00	-6	11,564	-0.05%
2019/12/03	0	0.00	1	22.90	23.00	-1	11,580	-0.01%
2019/12/02	0	0.00	1	22.90	22.90	-1	11,616	-0.01%
2019/11/29	2	22.93	0	0.00	22.95	2	11,612	0.02%
2019/11/28	40	23.00	0	0.00	23.00	40	11,593	0.35%
2019/11/26	12	22.70	2	22.90	23.00	10	11,788	0.08%
2019/11/25	0.1	22.90	0	0.00	22.80	0.1	10,965	0.00%
2019/11/22	0.2	22.90	1	22.70	22.90	-0.8	11,170	-0.01%
2019/11/21	21	22.70	0	22.80	22.65	21	11,226	0.19%
2019/11/19	0	0.00	1.7	22.75	22.90	-1.7	11,302	-0.02%
2019/11/18	0	0.00	0.7	22.80	22.80	-0.7	11,331	-0.01%
2019/11/14	0	0.00	6	22.62	22.60	-6	11,438	-0.05%
2019/11/13	0	0.00	4	22.60	22.60	-4	11,539	-0.03%
2019/11/11	1	22.70	3	22.65	22.80	-2	11,606	-0.02%
2019/11/07	0	0.00	1	22.80	22.75	-1	12,405	-0.01%
2019/11/06	0	0.00	0	22.80	22.75	0	12,798	0.00%
2019/11/05	22	22.60	0	0.00	22.75	22	12,933	0.17%
2019/11/04	2	22.58	3	22.50	22.70	-1	13,020	-0.01%
2019/11/01	5	22.45	0.2	22.50	22.50	4.8	13,185	0.04%
2019/10/31	21	22.40	18	22.40	22.35	3	13,385	0.02%
2019/10/30	3	22.25	0	0.00	22.35	3	13,344	0.02%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/25	0	0.00	1	22.20	22.30	-1	13,741	-0.01%
2019/10/24	0	0.00	0.8	22.20	22.20	-0.8	13,792	-0.01%
2019/10/23	49	22.01	8	22.04	22.00	41	13,820	0.30%
2019/10/22	84	22.10	1	22.20	22.25	83	13,707	0.61%
2019/10/18	3	22.12	0	0.00	22.05	3	13,716	0.02%
2019/10/17	6	22.13	0	0.00	22.10	6	13,774	0.04%
2019/10/16	12	22.10	0	0.00	22.10	12	13,738	0.09%
2019/10/14	0	0.00	6.1	22.01	22.05	-6.1	13,958	-0.04%
2019/10/09	2	21.95	0	0.00	21.85	2	13,990	0.01%
2019/10/08	1	21.95	0	0.00	22.10	1	13,947	0.01%
2019/10/07	4	21.94	0	0.00	21.90	4	13,985	0.03%
2019/10/04	0	0.00	1	21.95	22.00	-1	14,101	-0.01%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	70.7	21.95	0.1	22.10	22.05	70.6	14,155	0.50%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	0.2	22.10	0	0.00	21.95	0.2	13,866	0.00%
2019/09/25	2	21.90	0	0.00	22.10	2	13,860	0.01%
2019/09/24	0	0.00	0.1	22.20	22.15	-0.1	13,610	0.00%
2019/09/19	0	0.00	3	22.22	22.25	-3	13,402	-0.02%
2019/09/17	0.2	22.25	0	0.00	22.20	0.2	13,455	0.00%
2019/09/12	1	22.10	1	22.10	22.00	0	13,649	0.00%
2019/09/11	2	22.00	0	0.00	22.00	2	13,909	0.01%
2019/09/10	1	21.85	1	21.95	22.00	0	13,768	0.00%
2019/09/03	4	21.38	0	0.00	21.35	4	13,704	0.03%
2019/08/30	0	0.00	10	21.30	21.50	-10	14,109	-0.07%
2019/08/29	2	21.10	0.1	21.40	21.20	1.9	14,016	0.01%
2019/08/27	3	21.10	0	0.00	21.25	3	14,236	0.02%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/21	2	21.25	0	0.00	21.15	2	14,802	0.01%
2019/08/19	1	21.30	0	0.00	21.35	1	14,771	0.01%
2019/08/15	2	21.05	0	0.00	21.15	2	14,743	0.01%
2019/08/14	0	0.00	5	21.25	21.20	-5	14,896	-0.03%
2019/08/13	11	21.25	10	21.15	21.15	1	14,958	0.01%
2019/08/12	17.9	21.50	5	21.50	21.55	12.9	14,659	0.09%
2019/08/08	1	22.75	6.3	22.80	22.80	-5.3	14,130	-0.04%
2019/08/07	3	22.70	0	0.00	22.70	3	13,781	0.02%
2019/08/06	0	0.00	5	22.85	22.80	-5	13,633	-0.04%
2019/08/05	7	22.91	0.2	23.05	23.00	6.8	13,534	0.05%
2019/08/02	20	22.83	1	22.85	22.95	19	13,376	0.14%
2019/08/01	5	23.10	3	23.10	23.10	2	13,283	0.02%
2019/07/30	1	23.20	2	23.23	23.25	-1	12,971	-0.01%
2019/07/25	5	23.10	0	0.00	23.15	5	13,305	0.04%
2019/07/24	0	0.00	1.9	23.03	23.10	-1.9	13,494	-0.01%
2019/07/22	0	0.00	1	23.10	23.10	-1	13,645	-0.01%
2019/07/19	0.9	23.00	1	23.00	23.10	-0.1	13,669	0.00%
2019/07/18	0	0.00	5	23.05	23.05	-5	13,691	-0.04%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/15	0	0.00	2	23.00	22.90	-2	13,661	-0.01%
2019/07/12	90	22.85	0	0.00	22.85	90	13,699	0.66%
2019/07/11	1	22.95	0	0.00	22.90	1	13,821	0.01%
2019/07/10	0.9	22.85	0	0.00	22.85	0.9	13,815	0.01%
2019/07/09	0.4	22.75	0	0.00	22.70	0.4	13,823	0.00%
2019/07/08	1	22.70	0.9	22.80	22.75	0.1	13,857	0.00%
2019/07/05	11	22.75	5	22.80	22.85	6	13,944	0.04%
2019/07/03	3	22.73	0	0.00	22.75	3	14,147	0.02%
2019/07/02	2	22.60	0	0.00	22.80	2	14,214	0.01%
2019/07/01	3	22.77	4	22.80	22.75	-1	14,227	-0.01%
2019/06/27	5	22.74	43	22.75	22.75	-38	14,267	-0.27%
2019/06/24	1	22.50	2	22.70	22.70	-1	14,435	-0.01%
2019/06/21	1	22.55	3	22.60	22.50	-2	14,485	-0.01%
2019/06/20	0	0.00	2	22.55	22.70	-2	14,356	-0.01%
2019/06/19	7	22.68	6.1	22.68	22.70	1	14,359	0.01%
2019/06/13	0.4	22.15	3	22.13	22.15	-2.6	14,388	-0.02%
2019/06/11	1	22.50	0	22.30	22.25	1	14,295	0.01%
2019/06/10	20	22.70	2.5	22.75	22.75	17.5	14,171	0.12%
2019/06/06	4	22.65	1	22.60	22.70	3	14,044	0.02%
2019/06/05	2	22.60	11	22.61	22.50	-9	13,920	-0.06%
2019/06/04	0.6	22.50	2	22.30	22.60	-1.4	13,830	-0.01%
2019/05/31	0	0.00	14	22.59	22.60	-14	13,666	-0.10%
2019/05/30	0	0.00	5	22.35	22.45	-5	13,369	-0.04%
2019/05/29	0	0.00	1	22.30	22.30	-1	13,525	-0.01%
2019/05/24	20	22.00	5.1	22.05	22.10	14.9	13,360	0.11%
2019/05/23	1	21.90	1.3	21.99	21.90	-0.3	13,387	0.00%
2019/05/22	2	21.95	0	0.00	21.95	2	13,370	0.01%
2019/05/21	0	0.00	4.1	22.15	22.20	-4.1	13,414	-0.03%
2019/05/20	0	0.00	3	21.88	21.85	-3	13,181	-0.02%
2019/05/17	0	0.00	3	21.85	21.55	-3	13,055	-0.02%
2019/05/15	0	0.00	1	21.55	21.50	-1	13,179	-0.01%
2019/05/14	12	21.43	10	21.40	21.40	2	13,298	0.02%
2019/05/10	1	21.70	2	21.83	21.60	-1	13,452	-0.01%
2019/05/09	1	21.75	1	21.75	21.70	0	13,437	0.00%
2019/05/08	0	0.00	6	21.85	21.90	-6	13,381	-0.04%
2019/05/06	12	21.79	5	21.75	21.80	7	13,447	0.05%
2019/05/03	0.4	22.00	53	22.02	22.00	-52.7	13,361	-0.39%
2019/05/02	31	22.10	11	22.10	22.00	20	13,187	0.15%
2019/04/30	0	0.00	17	21.94	22.05	-17	12,997	-0.13%
2019/04/29	50	21.74	0.5	21.80	21.90	49.5	12,813	0.39%
2019/04/25	1	21.60	0	0.00	21.60	1	12,795	0.01%
2019/04/24	1	21.40	40	21.40	21.50	-39	12,837	-0.30%
2019/04/23	0.5	21.40	1	21.40	21.40	-0.5	13,070	0.00%
2019/04/19	1	21.50	1	21.35	21.55	0	13,184	0.00%
2019/04/18	2	21.25	0	0.00	21.35	2	13,089	0.02%
2019/04/17	0.5	21.35	10	21.30	21.35	-9.5	13,227	-0.07%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/15	0	0.00	4	21.30	21.30	-4	13,179	-0.03%
2019/04/12	1	21.30	0	0.00	21.30	1	13,147	0.01%
2019/04/10	1.3	21.30	5	21.25	21.30	-3.8	13,026	-0.03%
2019/04/08	0	0.00	11.1	21.15	21.15	-11.1	12,939	-0.09%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/27	0	0.00	2	21.00	21.10	-2	12,282	-0.02%
2019/03/25	3	20.98	2	20.90	20.90	1	12,408	0.01%
2019/03/22	0	0.00	2	21.05	21.10	-2	12,398	-0.02%
2019/03/18	4	20.85	0	0.00	21.00	4	12,225	0.03%
2019/03/15	0	0.00	1	20.95	20.85	-1	12,204	-0.01%
2019/03/11	1	20.90	0	0.00	20.80	1	12,255	0.01%
2019/03/08	0	0.00	3	20.85	20.85	-3	12,463	-0.02%
2019/03/04	0	0.00	1	20.70	20.95	-1	13,833	-0.01%
2019/02/27	1	20.80	6	20.80	20.80	-5	13,662	-0.04%
2019/02/25	1	20.75	0	0.00	20.80	1	13,491	0.01%
2019/02/22	2	20.75	0	0.00	20.80	2	13,473	0.01%
2019/02/18	0	0.00	0.5	20.65	20.60	-0.5	13,292	0.00%
2019/02/15	0	0.00	50	20.60	20.50	-50	13,282	-0.38%
2019/02/14	0	0.00	8.9	20.70	20.60	-8.9	13,277	-0.07%
2019/02/13	0	0.00	15.2	20.65	20.60	-15.2	13,139	-0.12%
2019/02/12	0.8	20.65	0	0.00	20.60	0.8	12,983	0.01%
2019/02/11	0	0.00	2	20.45	20.40	-2	13,010	-0.02%
2019/01/30	0	0.00	0.1	20.40	20.40	-0.1	12,914	0.00%
2019/01/29	0	0.00	25	20.30	20.35	-25	12,803	-0.20%
2019/01/25	11	20.20	0	0.00	20.25	11	12,709	0.09%
2019/01/24	3	20.10	0	0.00	20.20	3	12,642	0.02%
2019/01/18	0.9	20.20	0	0.00	20.20	0.9	12,918	0.01%
2019/01/17	0	0.00	60	20.00	20.05	-60	13,148	-0.46%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	11	19.96	1	20.15	20.15	10	13,330	0.08%
2019/01/14	5	20.05	0	0.00	20.20	5	13,072	0.04%
2019/01/09	0	0.00	2	20.15	20.20	-2	13,208	-0.02%
2019/01/08	0	0.00	9.3	19.90	19.95	-9.3	13,166	-0.07%
2019/01/07	0	0.00	6	19.95	20.00	-6	13,344	-0.04%
2019/01/04	1	19.80	2	19.80	19.85	-1	13,757	-0.01%
2019/01/03	0	0.00	100	19.88	19.90	-100	14,644	-0.68%
2019/01/02	2	19.73	0	0.00	19.80	2	14,784	0.01%
2018/12/28	0	0.00	2	19.95	20.00	-2	14,930	-0.01%
2018/12/27	1	19.85	1	19.80	19.85	0	15,072	0.00%
2018/12/26	10	19.65	0	0.00	19.70	10	15,158	0.07%
2018/12/25	0	0.00	10	19.65	19.65	-10	15,243	-0.07%
2018/12/24	2	19.65	0	0.00	19.80	2	15,418	0.01%
2018/12/20	5	19.85	0	0.00	19.90	5	15,670	0.03%
2018/12/19	1	19.90	2	19.75	19.90	-1	15,710	-0.01%
2018/12/18	31	19.80	0	0.00	19.80	31	15,626	0.20%
2018/12/17	15	19.82	0.1	20.00	19.85	14.9	15,797	0.09%
2018/12/14	5	19.85	0	0.00	19.95	5	15,718	0.03%
2018/12/13	1	19.80	0	0.00	19.90	1	15,678	0.01%
2018/12/12	10	19.80	0	0.00	19.75	10	15,670	0.06%
2018/12/11	12	19.75	12	19.77	19.75	0	15,534	0.00%
2018/12/10	10	19.80	2	19.80	19.75	8	15,478	0.05%
2018/12/07	3	19.87	0	0.00	19.85	3	15,470	0.02%
2018/12/05	0	0.00	2	19.95	19.95	-2	15,370	-0.01%
2018/12/04	86	20.00	0	0.00	20.00	86	15,341	0.56%
2018/12/03	2	20.15	0	0.00	20.05	2	15,249	0.01%
2018/11/30	10	19.95	0	0.00	19.95	10	14,999	0.07%
2018/11/28	32	20.20	0	0.00	20.25	32	13,781	0.23%
2018/11/27	0	0.00	7	20.15	20.35	-7	13,689	-0.05%
2018/11/26	2	20.25	0	0.00	20.20	2	13,754	0.01%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/22	0	0.00	1.5	20.35	20.35	-1.5	13,672	-0.01%
2018/11/20	0.9	20.45	1	20.40	20.40	-0.1	13,651	0.00%
2018/11/16	1	20.30	1	20.40	20.40	0	13,653	0.00%
2018/11/15	30	20.23	0	0.00	20.30	30	13,690	0.22%
2018/11/14	0	0.00	13	20.26	20.40	-13	13,744	-0.09%
2018/11/13	1	20.05	0	0.00	20.00	1	13,770	0.01%
2018/11/12	0	0.00	3	20.15	20.20	-3	13,651	-0.02%
2018/11/05	0.1	19.85	0	0.00	19.75	0.1	14,503	0.00%
2018/11/01	20	19.45	0	0.00	19.40	20	15,487	0.13%
2018/10/31	7	19.45	0	0.00	19.55	7	15,679	0.04%
2018/10/30	2	19.30	0	0.00	19.40	2	15,741	0.01%
2018/10/29	13.3	19.36	0	0.00	19.40	13.3	15,706	0.08%
2018/10/25	11.5	19.33	11	19.30	19.40	0.5	15,814	0.00%
2018/10/24	2	19.40	2	19.50	19.50	0	15,712	0.00%
2018/10/23	1	19.70	0	0.00	19.60	1	15,663	0.01%
2018/10/22	1	19.65	5	19.89	19.90	-4	15,776	-0.03%
2018/10/19	1	19.70	1	19.85	19.85	0	15,905	0.00%
2018/10/18	1	19.75	0	0.00	19.80	1	15,881	0.01%
2018/10/16	4	19.79	0.1	19.95	19.80	3.9	15,759	0.02%
2018/10/15	2.5	19.87	1	19.85	19.80	1.5	15,581	0.01%
2018/10/12	217	19.80	0	0.00	20.10	217	15,337	1.41%	大買/鉅額交易
2018/10/11	218	20.01	2.4	20.13	19.95	215.6	14,895	1.45%	大買/鉅額交易
2018/10/09	0	0.00	4.2	20.65	20.60	-4.2	13,961	-0.03%
2018/10/08	0.1	20.60	2	20.65	20.50	-1.9	13,803	-0.01%
2018/10/05	324	20.40	5	20.40	20.40	319	13,606	2.34%	大買/鉅額交易
2018/10/04	5	20.45	0	0.00	20.50	5	13,384	0.04%
2018/10/03	2.9	20.62	0	0.00	20.55	2.9	13,224	0.02%
2018/10/02	23	20.65	0	0.00	20.60	23	13,181	0.17%
2018/10/01	0	0.00	0.1	20.95	20.85	-0.1	13,018	0.00%
2018/09/28	3	20.85	0	0.00	20.80	3	13,046	0.02%
2018/09/27	0	0.00	2	20.95	20.95	-2	12,889	-0.02%
2018/09/26	1	20.75	0	0.00	20.80	1	12,705	0.01%
2018/09/25	31	20.67	10	20.75	20.80	21	12,703	0.17%
2018/09/20	50	20.65	0	0.00	20.60	50	12,513	0.40%
2018/09/19	2.6	20.52	0	0.00	20.55	2.6	12,606	0.02%
2018/09/13	0	0.00	2	20.50	20.55	-2	13,007	-0.02%
2018/09/12	0	0.00	2	20.40	20.40	-2	13,026	-0.02%
2018/09/10	4	20.30	0	0.00	20.35	4	13,387	0.03%
2018/09/06	5	20.40	0	0.00	20.50	5	13,713	0.04%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/27	10	20.40	0	0.00	20.35	10	13,980	0.07%
2018/08/24	10	20.40	0	0.00	20.50	10	14,136	0.07%
2018/08/23	1	20.50	0	0.00	20.55	1	15,122	0.01%
2018/08/21	0	0.00	2	20.40	20.45	-2	15,264	-0.01%
2018/08/17	0	0.00	4	20.30	20.25	-4	15,218	-0.03%
2018/08/15	0	0.00	10	20.25	20.20	-10	15,188	-0.07%
2018/08/14	0	0.00	10	20.35	20.35	-10	15,051	-0.07%
2018/08/13	0	0.00	2.1	20.46	20.40	-2.1	15,029	-0.01%
2018/08/10	66	20.50	20	20.45	20.50	46	14,979	0.31%
2018/08/09	16.9	21.35	3	21.40	21.35	13.9	14,262	0.10%
2018/08/08	7	21.28	0	0.00	21.30	7	13,596	0.05%
2018/08/06	14	21.16	3	21.15	21.20	11	13,258	0.08%
2018/08/03	22.3	20.95	3	21.00	21.05	19.3	13,145	0.15%
2018/08/02	9	21.04	0	0.00	20.95	9	13,076	0.07%
2018/08/01	1	21.00	0	0.00	21.05	1	12,969	0.01%
2018/07/31	5	20.98	5	20.95	21.05	0	12,901	0.00%
2018/07/27	1	20.95	1.8	20.97	21.00	-0.8	12,644	-0.01%
2018/07/26	0	0.00	5	20.85	20.90	-5	12,461	-0.04%
2018/07/25	8	20.83	2	20.90	20.80	6	12,412	0.05%
2018/07/24	0	0.00	43.6	20.80	20.85	-43.6	12,438	-0.35%
2018/07/23	1	20.70	2	20.68	20.75	-1	12,613	-0.01%
2018/07/20	2	20.65	0	0.00	20.70	2	12,632	0.02%
2018/07/16	0	0.00	4	20.65	20.60	-4	12,769	-0.03%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/10	1	20.45	0	0.00	20.50	1	12,983	0.01%
2018/07/05	11	20.30	1	20.25	20.20	10	12,962	0.08%
2018/06/29	0	0.00	1.9	20.60	20.60	-1.9	13,082	-0.01%
2018/06/26	0	0.00	15	20.38	20.35	-15	12,851	-0.12%
2018/06/25	2	20.50	0	0.00	20.45	2	12,814	0.02%
2018/06/22	5	20.40	1	20.55	20.65	4	12,807	0.03%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	1	20.60	0	0.00	20.50	1	12,782	0.01%
2018/06/19	1	20.50	2	20.50	20.40	-1	12,743	-0.01%
2018/06/14	1	20.70	10	20.75	20.70	-9	12,164	-0.07%
2018/06/13	0	0.00	2	20.85	20.90	-2	12,149	-0.02%
2018/06/12	5	20.95	4	20.95	20.90	1	12,537	0.01%
2018/06/11	5	21.02	0	0.00	21.10	5	12,523	0.04%
2018/06/08	0	0.00	13	21.00	21.05	-13	12,609	-0.10%
2018/06/07	0	0.00	3	21.05	21.10	-3	12,728	-0.02%
2018/06/06	0	0.00	11	20.95	21.00	-11	12,734	-0.09%
2018/06/05	0	0.00	0.1	20.90	20.90	-0.1	12,607	0.00%
2018/05/30	1	20.65	0	0.00	20.55	1	11,583	0.01%
2018/05/29	0	0.00	2	20.95	20.95	-2	11,488	-0.02%
2018/05/28	0	0.00	77.6	20.85	20.95	-77.6	11,623	-0.67%
2018/05/24	0	0.00	3	20.65	20.75	-3	11,927	-0.03%
2018/05/23	23	20.67	0	0.00	20.60	23	12,047	0.19%
2018/05/22	3	20.70	0	0.00	20.70	3	12,129	0.02%
2018/05/21	1	20.80	1	20.85	20.80	0	12,281	0.00%
2018/05/18	1	20.70	3	20.78	20.80	-2	12,497	-0.02%
2018/05/17	0	0.00	1.1	20.69	20.65	-1.1	12,745	-0.01%
2018/05/15	3	20.72	10	20.80	20.55	-7	13,080	-0.05%
2018/05/14	0	0.00	5	20.65	20.70	-5	13,806	-0.04%
2018/05/11	0	0.00	6	20.53	20.60	-6	13,895	-0.04%
2018/05/09	0.1	20.35	0	0.00	20.30	0.1	13,841	0.00%
2018/05/08	0	0.00	0.3	20.40	20.35	-0.3	13,913	0.00%
2018/05/04	11	20.36	0	0.00	20.30	11	13,988	0.08%
2018/05/03	2	20.40	0	0.00	20.40	2	13,969	0.01%
2018/05/02	2	20.40	0	0.00	20.45	2	14,052	0.01%
2018/04/30	32	20.45	0	0.00	20.40	32	14,058	0.23%
2018/04/27	0	0.00	18	20.38	20.45	-18	14,028	-0.13%
2018/04/26	0	0.00	1	20.55	20.50	-1	13,954	-0.01%
2018/04/25	1.3	20.42	12.4	20.38	20.50	-11.1	13,979	-0.08%
2018/04/24	0	0.00	21.4	20.49	20.50	-21.4	14,070	-0.15%
2018/04/17	12	20.24	0	0.00	20.25	12	14,531	0.08%
2018/04/13	2	20.25	0	0.00	20.30	2	14,736	0.01%
2018/04/11	0	0.00	4	20.30	20.30	-4	15,149	-0.03%
2018/04/10	11	20.25	15	20.25	20.30	-4	15,179	-0.03%
2018/04/03	1	20.20	0	0.00	20.20	1	15,129	0.01%
2018/03/30	0	0.00	0.6	20.25	20.25	-0.6	15,169	0.00%
2018/03/29	0	0.00	6	20.20	20.25	-6	15,097	-0.04%
2018/03/28	0	0.00	10.5	20.15	20.20	-10.5	14,917	-0.07%
2018/03/27	0	0.00	17.1	20.15	20.20	-17.1	14,848	-0.12%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	1	20.00	0.2	20.10	20.05	0.8	14,680	0.01%
2018/03/22	0	0.00	1	20.05	20.15	-1	14,604	-0.01%
2018/03/21	6.3	20.10	0	0.00	20.10	6.3	14,523	0.04%
2018/03/20	15	20.15	0	0.00	20.10	15	14,697	0.10%
2018/03/16	0	0.00	4	20.13	20.15	-4	14,755	-0.03%
2018/03/15	0	0.00	2	20.10	20.05	-2	14,458	-0.01%
2018/03/13	2	20.15	2.2	20.13	20.15	-0.2	14,528	0.00%
2018/03/12	5	20.05	4	20.00	20.05	1	14,424	0.01%
2018/03/08	15	19.95	0	0.00	19.90	15	14,711	0.10%
2018/03/07	0	0.00	2	19.95	19.85	-2	14,827	-0.01%
2018/03/02	6	19.80	0	0.00	19.80	6	15,164	0.04%
2018/03/01	6	19.93	0	0.00	19.95	6	15,094	0.04%
2018/02/23	5	19.92	60	19.95	19.90	-55	14,730	-0.37%
2018/02/22	0	0.00	1	19.75	19.85	-1	14,828	-0.01%
2018/02/21	1	19.70	0	0.00	19.75	1	14,934	0.01%
2018/02/12	11	19.46	0	0.00	19.45	11	14,828	0.07%
2018/02/09	4	19.48	0	0.00	19.45	4	14,731	0.03%
2018/02/08	1.4	19.69	0	0.00	19.70	1.4	14,738	0.01%
2018/02/07	9	19.81	42	19.85	19.65	-33	14,846	-0.22%
2018/02/06	32	19.58	0	0.00	19.50	32	14,673	0.22%
2018/02/05	0	0.00	4	20.08	20.10	-4	13,880	-0.03%
2018/02/02	0.4	20.10	1	20.20	20.15	-0.6	13,758	0.00%
2018/02/01	1	20.20	4	20.20	20.15	-3	13,744	-0.02%
2018/01/31	1	20.00	2.5	20.09	20.15	-1.5	13,795	-0.01%
2018/01/30	4.3	20.12	7	20.15	20.05	-2.7	13,776	-0.02%
2018/01/29	0	0.00	1	20.05	20.20	-1	13,903	-0.01%
2018/01/26	1	20.05	3	20.10	20.05	-2	14,056	-0.01%
2018/01/25	0	0.00	6	20.05	20.10	-6	14,021	-0.04%
2018/01/24	3	19.90	0	0.00	20.00	3	14,001	0.02%
2018/01/23	5	19.95	0	0.00	20.00	5	14,034	0.04%
2018/01/22	10	19.95	23	20.00	20.00	-13	14,205	-0.09%
2018/01/19	1.3	20.00	200	20.00	20.05	-198.7	14,874	-1.34%	大賣/鉅額交易
2018/01/18	1	20.00	30	20.10	20.05	-29	15,315	-0.19%
2018/01/17	0	0.00	5	20.04	20.05	-5	15,281	-0.03%
2018/01/16	0	0.00	11	20.00	20.00	-11	15,215	-0.07%
2018/01/15	1	19.90	20	19.98	20.00	-19	15,109	-0.13%
2018/01/12	1	19.80	0.6	19.85	19.85	0.4	15,158	0.00%
2018/01/11	0	0.00	1.5	19.82	19.85	-1.5	15,111	-0.01%
2018/01/10	2.6	19.81	23.4	19.80	19.85	-20.9	15,259	-0.14%
2018/01/09	1	19.85	0	0.00	19.85	1	15,173	0.01%
2018/01/08	21	19.84	0	0.00	19.85	21	15,307	0.14%
2018/01/05	1	19.60	6	19.60	19.70	-5	15,164	-0.03%
2018/01/04	1	19.55	14	19.60	19.60	-13	15,330	-0.08%
2018/01/03	4	19.54	0	0.00	19.55	4	15,580	0.03%
2018/01/02	0	0.00	1	19.50	19.55	-1	15,625	-0.01%