第一金 (2892)-大昌-新店券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611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(已收盤)

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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/11/22	0	0.00	13.6	27.64	27.65	-13.6	17,750	-0.08%
2024/11/21	2.3	27.42	9	27.51	27.60	-6.7	17,667	-0.04%
2024/11/20	100	27.65	0.9	27.75	27.60	99.1	17,502	0.57%
2024/11/19	202	27.90	13	27.83	27.95	189	17,178	1.10%	大買/鉅額交易
2024/11/18	0	0.00	34.6	27.51	27.65	-34.6	16,318	-0.21%
2024/11/15	2	26.95	22	27.21	27.30	-20	15,690	-0.13%
2024/11/14	37	26.51	0	0.00	26.20	37	15,041	0.25%
2024/11/13	17	26.49	0	0.00	26.60	17	14,887	0.11%
2024/11/12	24.1	26.59	1	26.45	26.50	23.1	14,595	0.16%
2024/11/11	17.9	26.74	0.5	26.80	26.75	17.4	14,234	0.12%
2024/11/08	29	26.83	0	0.00	26.80	29	14,328	0.20%
2024/11/07	6.5	26.83	2	26.80	26.80	4.5	14,622	0.03%
2024/11/06	9	26.92	0	0.00	26.90	9	15,006	0.06%
2024/11/05	2	26.98	2	27.08	27.10	0	15,478	0.00%
2024/11/04	1	26.95	10	27.07	27.10	-9	15,955	-0.06%
2024/11/01	2	26.80	0	0.00	27.00	2	16,582	0.01%
2024/10/30	2.3	26.98	0	0.00	27.15	2.3	16,516	0.01%
2024/10/29	9.8	27.02	3	26.97	27.10	6.8	16,598	0.04%
2024/10/28	2	27.13	9	27.14	27.35	-7	16,654	-0.04%
2024/10/25	7	27.17	0	0.00	27.35	7	16,774	0.04%
2024/10/24	1	27.20	0	0.00	27.25	1	17,001	0.01%
2024/10/23	2	27.25	5.3	27.15	27.15	-3.3	17,176	-0.02%
2024/10/22	1	27.15	1	27.25	27.50	0	17,223	0.00%
2024/10/18	0	0.00	11	27.50	27.60	-11	17,317	-0.06%
2024/10/17	2	27.15	0	0.00	27.15	2	17,415	0.01%
2024/10/16	2	27.05	0	27.20	27.05	2	17,461	0.01%
2024/10/15	3	27.18	1	27.25	27.35	2	17,420	0.01%
2024/10/14	5	26.95	1	27.00	26.90	4	17,329	0.02%
2024/10/11	1	26.85	9.3	26.95	26.85	-8.3	17,427	-0.05%
2024/10/09	10	26.82	0	0.00	26.80	10	17,567	0.06%
2024/10/08	5	26.87	5	27.05	26.95	0	17,498	0.00%
2024/10/07	30.7	27.05	5	27.05	27.05	25.7	17,399	0.15%
2024/10/04	5	27.05	2	27.20	27.20	3	17,263	0.02%
2024/10/01	12.5	27.29	0	0.00	27.25	12.5	17,047	0.07%
2024/09/30	5	27.58	1	27.70	27.40	4	17,127	0.02%
2024/09/27	0.3	27.70	7.2	27.72	27.80	-7	17,158	-0.04%
2024/09/26	1.1	27.75	2.2	27.75	27.80	-1.1	17,137	-0.01%
2024/09/25	0.4	27.63	5	27.65	27.70	-4.6	17,052	-0.03%
2024/09/24	1	27.30	3	27.45	27.55	-2	17,032	-0.01%
2024/09/23	3	27.30	2	27.38	27.35	1	17,044	0.01%
2024/09/20	7.4	27.37	15	27.39	27.30	-7.6	17,054	-0.04%
2024/09/19	1.4	27.17	10.1	27.21	27.20	-8.7	16,754	-0.05%
2024/09/18	4	27.20	2	27.28	27.15	2	16,790	0.01%
2024/09/16	0	0.00	2	27.23	27.35	-2	17,042	-0.01%
2024/09/13	5	27.23	2	27.35	27.25	3	17,124	0.02%
2024/09/12	3	27.20	7	27.36	27.40	-4	17,232	-0.02%
2024/09/11	12.1	27.15	3	27.27	27.00	9.1	17,138	0.05%
2024/09/10	0	0.00	33.2	27.31	27.30	-33.2	17,075	-0.19%
2024/09/09	3.1	26.77	0	0.00	26.95	3.1	16,874	0.02%
2024/09/05	13	26.91	0	0.00	26.85	13	16,817	0.08%
2024/09/04	2.2	26.64	0	0.00	26.70	2.2	16,875	0.01%
2024/09/03	10	27.02	15	27.10	26.95	-5	16,686	-0.03%
2024/09/02	10	27.22	0	0.00	27.20	10	16,748	0.06%
2024/08/30	0.5	27.25	0	0.00	27.25	0.5	16,856	0.00%
2024/08/29	2.4	27.06	0	0.00	27.05	2.4	16,741	0.01%
2024/08/28	0	0.00	7	27.13	27.20	-7	16,786	-0.04%
2024/08/27	7.5	27.12	0	0.00	27.15	7.5	17,616	0.04%
2024/08/26	0	0.00	0.1	27.40	27.45	-0.1	17,847	0.00%
2024/08/23	5	27.20	0	0.00	27.10	5	18,180	0.03%
2024/08/22	2	27.15	1	27.25	27.25	1	18,239	0.01%
2024/08/20	15	27.05	7	27.04	27.15	8	18,753	0.04%
2024/08/19	12	26.94	0	0.00	26.85	12	19,222	0.06%
2024/08/16	0	0.00	72.5	26.91	26.85	-72.5	19,506	-0.37%
2024/08/15	15.9	26.67	0	0.00	26.55	15.9	19,929	0.08%
2024/08/13	21	26.82	0	0.00	26.80	21	21,049	0.10%
2024/08/12	1	27.00	1	27.20	27.00	0	21,062	0.00%
2024/08/09	18	26.88	1.5	26.93	26.85	16.5	21,000	0.08%
2024/08/08	17.8	26.55	67	26.60	26.40	-49.2	20,644	-0.24%
2024/08/07	8.5	28.22	0	0.00	28.25	8.5	20,144	0.04%
2024/08/06	3	28.08	10	28.22	28.20	-7	19,803	-0.04%
2024/08/05	44.1	27.88	13	28.08	28.05	31.1	19,387	0.16%
2024/08/02	10	29.05	0	0.00	29.10	10	18,926	0.05%
2024/08/01	1	29.40	10	29.45	29.45	-9	18,749	-0.05%
2024/07/30	0	0.00	5	29.10	29.35	-5	18,731	-0.03%
2024/07/29	0	0.00	27.6	29.49	29.50	-27.6	18,681	-0.15%
2024/07/26	0	0.00	1	29.30	29.30	-1	18,481	-0.01%
2024/07/23	0	0.00	18.7	29.23	29.30	-18.7	18,502	-0.10%
2024/07/22	0	0.00	10	28.95	29.00	-10	18,451	-0.05%
2024/07/19	5	28.90	5.2	29.01	29.15	-0.2	18,409	0.00%
2024/07/18	1	28.85	9.9	29.19	29.40	-8.9	18,229	-0.05%
2024/07/17	0	0.00	11	28.99	29.00	-11	17,927	-0.06%
2024/07/16	3.5	29.04	32	29.00	29.00	-28.5	17,916	-0.16%
2024/07/15	4	28.88	5.5	28.94	29.00	-1.5	18,134	-0.01%
2024/07/12	0.7	28.85	0.4	28.85	28.90	0.3	18,097	0.00%
2024/07/11	7	28.79	6.2	28.82	28.85	0.8	18,034	0.00%
2024/07/10	1	28.70	0	0.00	28.75	1	18,260	0.01%
2024/07/09	10.4	28.65	75.1	28.61	28.65	-64.7	18,170	-0.36%
2024/07/08	2.1	28.65	30	28.60	28.65	-27.9	18,107	-0.15%
2024/07/05	6	28.58	0	0.00	28.60	6	18,089	0.03%
2024/07/04	0	0.00	30	28.52	28.60	-30	18,172	-0.17%
2024/07/03	1	27.95	10.2	28.35	28.45	-9.2	18,068	-0.05%
2024/07/01	6	28.00	0	0.00	28.00	6	18,108	0.03%
2024/06/28	2.2	27.96	10.2	28.10	28.10	-8	18,137	-0.04%
2024/06/27	0	0.00	10	27.90	28.00	-10	18,052	-0.06%
2024/06/26	12	28.06	0.3	28.05	28.00	11.7	18,086	0.06%
2024/06/25	0	28.15	0	0.00	28.20	0	18,086	0.00%
2024/06/24	23	28.05	13	27.96	28.15	10	18,037	0.06%
2024/06/21	11.1	28.05	1.1	27.95	28.00	10	17,998	0.06%
2024/06/20	10	28.00	10	28.05	28.10	0	17,764	0.00%
2024/06/19	21.3	28.17	8	28.17	28.10	13.3	17,778	0.07%
2024/06/18	10	28.00	255	27.95	28.10	-245	17,832	-1.37%	大賣/鉅額交易
2024/06/17	0	0.00	7	28.01	27.95	-7	17,950	-0.04%
2024/06/14	1	27.85	1	27.85	27.95	0	17,971	0.00%
2024/06/13	0	0.00	2	27.85	27.80	-2	18,027	-0.01%
2024/06/12	40	27.75	2.6	27.75	27.70	37.4	18,487	0.20%
2024/06/11	1	27.65	3	27.95	27.80	-2	18,774	-0.01%
2024/06/07	0	0.00	2	27.80	27.80	-2	18,801	-0.01%
2024/06/06	250	27.55	10	27.60	27.50	240	18,763	1.28%	大買/鉅額交易
2024/06/05	5	27.56	4	27.58	27.45	1	18,680	0.01%
2024/06/04	14.4	27.47	0	0.00	27.45	14.4	18,695	0.08%
2024/06/03	50	27.55	0	0.00	27.55	50	18,652	0.27%
2024/05/30	11.7	27.49	0	0.00	27.30	11.7	17,908	0.07%
2024/05/29	23	27.79	0	0.00	27.60	23	17,838	0.13%
2024/05/28	20	28.13	0	0.00	28.05	20	17,463	0.11%
2024/05/27	4	28.10	2.1	28.27	28.30	1.9	17,715	0.01%
2024/05/24	12	28.21	1	28.20	28.20	11	17,476	0.06%
2024/05/23	23	28.20	9.4	28.38	28.95	13.6	17,302	0.08%
2024/05/22	40	28.34	1	28.55	28.50	39	16,734	0.23%
2024/05/21	13	28.12	10	28.46	28.35	3	16,388	0.02%
2024/05/20	1.9	28.59	8.1	28.52	28.90	-6.2	15,840	-0.04%
2024/05/17	0	0.00	38.1	27.90	28.05	-38.1	14,951	-0.25%
2024/05/15	0	0.00	1	27.60	27.60	-1	14,407	-0.01%
2024/05/14	13	27.50	1	27.45	27.40	12	14,495	0.08%
2024/05/13	8	27.71	0.8	27.80	27.80	7.2	14,403	0.05%
2024/05/10	1	27.90	10.1	27.89	27.90	-9.1	14,308	-0.06%
2024/05/09	9	27.76	0.1	27.85	27.75	8.9	14,213	0.06%
2024/05/08	0.1	27.79	1.1	27.94	28.00	-1	14,187	-0.01%
2024/05/07	28.8	27.79	1	27.80	27.80	27.8	14,080	0.20%
2024/05/06	1	27.90	8	27.85	27.90	-7	14,004	-0.05%
2024/05/03	2	27.50	1	27.50	27.40	1	13,683	0.01%
2024/05/02	0.2	27.40	0	0.00	27.35	0.2	13,648	0.00%
2024/04/30	11	27.49	0	0.00	27.35	11	13,538	0.08%
2024/04/29	6	27.45	1.1	27.45	27.50	4.9	13,486	0.04%
2024/04/26	8	26.95	5	26.95	26.95	3	13,225	0.02%
2024/04/25	9.4	26.98	0	0.00	26.90	9.4	13,260	0.07%
2024/04/23	3	27.02	1	27.20	27.15	2	13,552	0.01%
2024/04/22	0	0.00	26	26.95	27.10	-26	13,709	-0.19%
2024/04/19	9	26.58	3	26.50	26.65	6	13,683	0.04%
2024/04/18	2	26.93	0	0.00	26.90	2	13,366	0.01%
2024/04/17	8	26.83	1	26.95	26.90	7	13,304	0.05%
2024/04/16	24	26.97	1	27.10	26.75	23	13,255	0.17%
2024/04/15	0.3	27.35	2	27.25	27.20	-1.7	12,912	-0.01%
2024/04/12	2	27.25	1	27.25	27.35	1	12,922	0.01%
2024/04/11	2	27.40	0	0.00	27.45	2	12,870	0.02%
2024/04/10	0	0.00	0.1	27.60	27.50	-0.1	12,862	0.00%
2024/04/09	6	27.49	0.1	27.50	27.55	5.9	12,897	0.05%
2024/04/03	12	27.44	1	27.45	27.15	11	12,931	0.08%
2024/04/02	0.1	27.70	0	0.00	27.75	0.1	12,738	0.00%
2024/04/01	4.7	27.76	11	27.75	27.75	-6.3	12,763	-0.05%
2024/03/29	4	27.55	0	0.00	27.70	4	12,727	0.03%
2024/03/28	4	27.53	3	27.53	27.60	1	12,575	0.01%
2024/03/27	7.4	27.78	0	0.00	27.70	7.4	12,472	0.06%
2024/03/26	3.8	27.70	0	0.00	27.80	3.8	12,502	0.03%
2024/03/25	0	0.00	2.7	27.62	27.70	-2.7	12,610	-0.02%
2024/03/22	11	27.50	27.1	27.55	27.60	-16.1	12,632	-0.13%
2024/03/21	0	0.00	9	27.51	27.55	-9	12,499	-0.07%
2024/03/20	17	27.21	1	27.30	27.20	16	12,578	0.13%
2024/03/19	1.1	27.30	0	0.00	27.35	1.1	12,480	0.01%
2024/03/18	1	27.40	28	27.49	27.45	-27	12,439	-0.22%
2024/03/15	30	27.48	15.1	27.49	27.60	14.9	12,363	0.12%
2024/03/14	28	27.51	6.3	27.59	27.65	21.7	11,837	0.18%
2024/03/13	5.1	27.25	1	27.20	27.25	4.1	11,503	0.04%
2024/03/12	6	27.06	0	0.00	27.05	6	11,330	0.05%
2024/03/11	35.6	27.10	5	27.11	27.05	30.6	11,319	0.27%
2024/03/08	0	0.00	8	27.18	27.10	-8	11,310	-0.07%
2024/03/07	6	26.96	4	27.05	27.00	2	11,333	0.02%
2024/03/06	0	0.00	1.1	27.05	27.10	-1.1	11,411	-0.01%
2024/03/05	5.8	26.91	0.5	27.00	26.90	5.4	11,789	0.05%
2024/03/04	26	26.90	19	26.95	26.95	7	11,792	0.06%
2024/03/01	0	0.00	20	27.10	27.05	-20	11,812	-0.17%
2024/02/29	5	27.15	0	0.00	27.10	5	11,947	0.04%
2024/02/27	1	26.95	1	27.00	26.90	0	11,741	0.00%
2024/02/26	5	26.90	0.1	27.00	26.90	4.9	11,702	0.04%
2024/02/22	5	27.20	2.7	27.25	27.25	2.3	11,877	0.02%
2024/02/21	22	27.23	0.2	27.25	27.20	21.8	11,862	0.18%
2024/02/20	0	0.00	10	27.45	27.40	-10	11,915	-0.08%
2024/02/19	0	0.00	22.3	27.10	27.20	-22.3	12,068	-0.18%
2024/02/16	2	26.80	4	27.08	26.85	-2	12,124	-0.02%
2024/02/15	0	0.00	2	26.93	26.75	-2	12,089	-0.02%
2024/02/05	2	26.90	4	26.80	26.80	-2	11,901	-0.02%
2024/02/02	0	0.00	11	26.91	27.00	-11	11,830	-0.09%
2024/01/31	1	26.65	1.5	26.63	26.60	-0.5	11,711	0.00%
2024/01/29	0	0.00	10	26.90	26.80	-10	11,718	-0.09%
2024/01/26	23.1	26.87	0	0.00	26.85	23.1	11,764	0.20%
2024/01/25	0	0.00	5	26.60	26.65	-5	11,726	-0.04%
2024/01/24	2	26.55	2	26.60	26.60	0	11,714	0.00%
2024/01/23	1.5	26.57	0	26.60	26.50	1.5	11,731	0.01%
2024/01/22	36	26.49	1	26.55	26.40	35	11,756	0.30%
2024/01/19	8	26.41	0	0.00	26.45	8	11,730	0.07%
2024/01/18	15.4	26.22	1	26.20	26.20	14.4	11,764	0.12%
2024/01/17	33.5	26.27	0	0.00	26.10	33.5	11,754	0.29%
2024/01/16	7.8	26.57	1	26.65	26.50	6.8	11,459	0.06%
2024/01/15	4	26.95	0	0.00	26.80	4	11,258	0.04%
2024/01/12	81	27.00	1	26.85	26.90	80	11,395	0.70%
2024/01/10	13	26.95	0	0.00	26.90	13	11,439	0.11%
2024/01/08	4	27.00	0.2	27.25	27.25	3.8	11,481	0.03%
2024/01/05	0	0.00	1	27.15	27.00	-1	11,476	-0.01%
2024/01/04	1	27.00	1	27.00	27.00	0	11,549	0.00%
2024/01/03	6	26.89	4.2	26.97	27.00	1.8	11,752	0.02%
2024/01/02	2.1	27.32	1	27.45	27.25	1.1	11,700	0.01%
2023/12/29	0	0.00	0	27.40	27.40	0	11,710	0.00%
2023/12/28	0	0.00	5	27.35	27.45	-5	11,986	-0.04%
2023/12/27	0	0.00	1	27.20	27.20	-1	11,954	-0.01%
2023/12/26	0	0.00	10	27.00	27.00	-10	11,949	-0.08%
2023/12/25	2	26.73	0	0.00	26.85	2	11,980	0.02%
2023/12/22	6	26.75	0.5	26.80	26.75	5.5	12,098	0.05%
2023/12/21	1.8	26.79	14.8	26.80	26.80	-13	12,206	-0.11%
2023/12/20	15	26.87	0	0.00	26.90	15	12,190	0.12%
2023/12/19	6	27.28	0	0.00	27.20	6	12,031	0.05%
2023/12/15	1	27.55	6.2	27.54	27.35	-5.2	12,182	-0.04%
2023/12/14	5	27.45	5.1	27.67	27.60	-0.1	11,961	0.00%
2023/12/13	6	27.45	0	0.00	27.40	6	11,858	0.05%
2023/12/12	4	27.48	0.1	27.50	27.50	3.9	12,137	0.03%
2023/12/11	0	0.00	3	27.48	27.55	-3	12,210	-0.02%
2023/12/08	0	0.00	2.1	27.50	27.60	-2.1	12,224	-0.02%
2023/12/07	4	27.45	0	0.00	27.45	4	12,328	0.03%
2023/12/06	0	0.00	1	27.50	27.60	-1	12,344	-0.01%
2023/12/05	1	27.25	1	27.25	27.35	0	12,239	0.00%
2023/12/04	0	0.00	0	27.45	27.35	0	12,220	0.00%
2023/12/01	5	27.50	0	0.00	27.35	5	12,174	0.04%
2023/11/30	0	0.00	0.1	27.60	27.70	-0.1	12,014	0.00%
2023/11/29	0	0.00	3	27.75	27.50	-3	11,585	-0.03%
2023/11/28	0	0.00	4.5	27.78	27.60	-4.5	11,458	-0.04%
2023/11/27	3	27.90	0	0.00	27.45	3	11,698	0.03%
2023/11/24	50	27.55	50	27.85	27.65	0	11,623	0.00%
2023/11/22	6	27.70	1	27.80	27.70	5	11,480	0.04%
2023/11/21	0	0.00	4.3	27.80	27.85	-4.3	11,594	-0.04%
2023/11/20	1	27.30	2	27.28	27.45	-1	11,446	-0.01%
2023/11/17	1	27.55	29.7	27.45	27.55	-28.7	11,503	-0.25%
2023/11/16	0	0.00	59.3	27.36	27.50	-59.3	11,395	-0.52%
2023/11/15	0	27.10	5.2	27.11	27.15	-5.2	11,271	-0.05%
2023/11/14	2.7	26.94	1	26.85	26.95	1.7	11,277	0.01%
2023/11/13	1	26.80	2.3	26.90	26.90	-1.3	11,486	-0.01%
2023/11/10	0.4	26.85	2	26.90	26.85	-1.6	11,695	-0.01%
2023/11/09	0	0.00	1	26.85	26.80	-1	11,906	-0.01%
2023/11/08	0.1	26.85	0	0.00	26.85	0.1	12,160	0.00%
2023/11/07	50	26.80	0	0.00	26.85	50	12,848	0.39%
2023/11/06	0	0.00	21.4	26.81	26.90	-21.4	13,334	-0.16%
2023/11/03	0	0.00	30	26.70	26.70	-30	13,520	-0.22%
2023/11/02	0	26.35	3.1	26.40	26.35	-3	13,641	-0.02%
2023/11/01	0.5	26.15	2	26.00	26.15	-1.5	13,861	-0.01%
2023/10/30	3	25.90	11.5	25.90	25.90	-8.5	14,466	-0.06%
2023/10/27	1	25.90	0	0.00	26.00	1	14,522	0.01%
2023/10/26	22	25.92	1	25.85	25.85	21	14,678	0.14%
2023/10/25	7	26.01	1	26.05	25.95	6	14,611	0.04%
2023/10/24	9	26.00	0	0.00	26.00	9	14,735	0.06%
2023/10/23	4	26.03	0	0.00	26.00	4	14,869	0.03%
2023/10/20	16	26.02	0	0.00	26.20	16	14,880	0.11%
2023/10/19	0.4	26.45	0	0.00	26.40	0.4	14,692	0.00%
2023/10/18	0	0.00	6.3	26.68	26.70	-6.3	14,710	-0.04%
2023/10/17	0	0.00	21	26.60	26.65	-21	14,709	-0.14%
2023/10/16	1	26.75	1	26.70	26.75	0	14,736	0.00%
2023/10/12	10.6	26.81	11	26.90	27.00	-0.5	14,904	0.00%
2023/10/11	0	0.00	7	26.85	26.85	-7	14,925	-0.05%
2023/10/06	3	26.55	0.2	26.60	26.55	2.8	14,759	0.02%
2023/10/05	1	26.10	1.8	26.19	26.20	-0.8	14,787	-0.01%
2023/10/04	45	26.05	0	0.00	26.00	45	14,770	0.30%
2023/10/03	4	26.40	2.5	26.45	26.40	1.6	14,554	0.01%
2023/10/02	1	26.55	17	26.59	26.55	-16	14,675	-0.11%
2023/09/28	2	26.50	0	0.00	26.55	2	14,899	0.01%
2023/09/27	10.9	26.45	0.4	26.65	26.50	10.5	14,900	0.07%
2023/09/26	27.3	26.62	0.5	26.65	26.55	26.7	14,850	0.18%
2023/09/25	1	26.65	1	26.75	26.90	0	14,744	0.00%
2023/09/22	1	26.55	1	26.50	26.65	0	14,802	0.00%
2023/09/21	13.4	26.65	0	0.00	26.55	13.4	14,822	0.09%
2023/09/20	0	0.00	1.4	26.93	27.00	-1.4	14,912	-0.01%
2023/09/19	0	0.00	6	26.95	27.10	-6	14,854	-0.04%
2023/09/18	0	0.00	5	27.00	27.00	-5	14,960	-0.03%
2023/09/15	3.7	26.92	0	0.00	26.90	3.7	15,054	0.02%
2023/09/14	1	26.85	2	26.90	27.10	-1	14,807	-0.01%
2023/09/13	10	26.70	0	0.00	26.75	10	14,706	0.07%
2023/09/12	1	26.65	2	26.65	26.75	-1	14,916	-0.01%
2023/09/11	5	26.50	0	0.00	26.60	5	14,954	0.03%
2023/09/08	2.1	26.50	0	0.00	26.55	2.1	14,958	0.01%
2023/09/07	2.9	26.55	0	0.00	26.45	2.9	15,063	0.02%
2023/09/06	7.1	26.49	0	0.00	26.40	7.1	15,125	0.05%
2023/09/05	3	26.60	0	0.00	26.60	3	15,065	0.02%
2023/09/01	0	0.00	40.5	26.56	26.45	-40.5	15,193	-0.27%
2023/08/31	21.2	26.38	5	26.40	26.30	16.2	15,220	0.11%
2023/08/29	2	26.53	10.2	26.70	26.70	-8.2	14,995	-0.05%
2023/08/28	10	26.55	10	26.70	26.55	0	15,349	0.00%
2023/08/25	12	26.32	0	0.00	26.25	12	16,008	0.07%
2023/08/24	11	26.45	0	0.00	26.45	11	16,016	0.07%
2023/08/23	2	26.30	7.2	26.30	26.30	-5.2	15,980	-0.03%
2023/08/21	26	26.29	1	26.25	26.25	25	16,085	0.16%
2023/08/18	20	26.31	2	26.45	26.20	18	16,093	0.11%
2023/08/17	55	25.91	50	26.15	26.10	5	16,002	0.03%
2023/08/16	6	26.13	0	0.00	26.10	6	15,857	0.04%
2023/08/15	15.5	26.60	1	26.60	26.50	14.5	15,730	0.09%
2023/08/14	20.5	26.84	3	26.87	26.85	17.5	15,664	0.11%
2023/08/11	70	27.36	1	27.55	27.20	69	15,622	0.44%
2023/08/10	6	29.20	91.9	29.15	29.25	-85.9	14,981	-0.57%
2023/08/09	4.8	28.96	104.1	29.18	29.15	-99.4	14,518	-0.68%	大賣/
2023/08/08	17	28.87	2	29.00	28.85	15	14,259	0.11%
2023/08/07	9.7	29.02	11	28.98	28.95	-1.3	14,089	-0.01%
2023/08/04	57	28.83	0	0.00	28.75	57	13,884	0.41%
2023/08/02	52	28.87	0	0.00	28.90	52	13,674	0.38%
2023/08/01	5	29.10	12.1	29.24	29.25	-7.1	13,459	-0.05%
2023/07/31	6.1	29.10	1.6	29.06	29.05	4.5	13,406	0.03%
2023/07/28	11.5	28.75	2.5	28.76	28.80	9.1	13,397	0.07%
2023/07/27	2	28.68	0	0.00	28.70	2	13,514	0.01%
2023/07/26	50	28.25	8.4	28.48	28.70	41.6	13,506	0.31%
2023/07/25	0.2	28.20	0	0.00	28.35	0.2	13,371	0.00%
2023/07/24	0	0.00	5	28.17	28.05	-5	13,347	-0.04%
2023/07/20	2	28.25	0	0.00	28.30	2	13,569	0.01%
2023/07/19	0.3	28.35	0	0.00	28.15	0.3	13,525	0.00%
2023/07/18	0	0.00	2	28.30	28.30	-2	13,445	-0.01%
2023/07/17	11	28.10	1	28.15	28.25	10	13,284	0.08%
2023/07/14	5.5	28.00	2	28.15	28.15	3.5	13,188	0.03%
2023/07/12	0	0.00	5.4	27.82	27.90	-5.4	13,048	-0.04%
2023/07/11	0	0.00	0.1	27.85	27.80	-0.1	13,029	0.00%
2023/07/07	5.4	27.24	1.2	27.29	27.20	4.2	12,914	0.03%
2023/07/06	28	27.51	0	0.00	27.40	28	12,789	0.22%
2023/07/05	2	27.80	5.4	27.80	27.80	-3.4	12,500	-0.03%
2023/07/04	1	27.65	2	27.73	27.80	-1	12,439	-0.01%
2023/07/03	2	27.65	0	0.00	27.70	2	12,482	0.02%
2023/06/29	8.5	27.61	0	0.00	27.70	8.5	12,489	0.07%
2023/06/28	1	27.55	0.9	27.70	27.65	0.1	12,480	0.00%
2023/06/27	0.9	27.80	0	0.00	27.70	0.9	12,251	0.01%
2023/06/21	1	27.90	0	0.00	27.90	1	12,181	0.01%
2023/06/20	0	0.00	0.8	27.85	27.80	-0.8	12,192	-0.01%
2023/06/16	11	27.65	2.1	27.85	27.60	8.9	12,157	0.07%
2023/06/15	32	27.66	10.4	27.80	27.70	21.6	12,060	0.18%
2023/06/14	0.9	27.92	1	27.90	27.85	-0.1	12,098	0.00%
2023/06/13	0	0.00	10	28.00	27.90	-10	12,293	-0.08%
2023/06/12	3	28.00	10	28.00	27.90	-7	12,397	-0.06%
2023/06/09	8.1	27.99	1	27.95	27.95	7.1	12,589	0.06%
2023/06/08	5	27.95	5	27.95	27.95	0	12,812	0.00%
2023/06/07	2.1	27.80	0.9	27.90	27.90	1.2	12,920	0.01%
2023/06/06	4	27.81	1	27.80	27.75	3	12,970	0.02%
2023/06/05	20	27.85	0	0.00	27.75	20	12,977	0.15%
2023/06/02	5.4	27.61	0	27.70	27.60	5.4	12,869	0.04%
2023/06/01	4.1	27.63	4	27.70	27.65	0.1	12,829	0.00%
2023/05/31	0	0.00	36	28.10	28.10	-36	12,634	-0.28%
2023/05/30	0.1	28.00	20	28.10	28.10	-19.9	12,213	-0.16%
2023/05/29	2	27.95	8.8	27.95	28.00	-6.8	12,487	-0.05%
2023/05/26	10	27.70	2.1	27.80	27.75	7.9	13,131	0.06%
2023/05/25	1	27.75	1	27.75	27.75	0	13,228	0.00%
2023/05/24	1	27.80	2	27.85	28.00	-1	13,321	-0.01%
2023/05/23	0	0.00	11.1	28.10	28.15	-11.1	13,239	-0.08%
2023/05/22	1.1	28.01	25.4	28.10	28.00	-24.3	13,275	-0.18%
2023/05/19	0	0.00	40.3	28.05	28.10	-40.3	13,337	-0.30%
2023/05/18	0.2	27.90	7	27.98	28.05	-6.9	13,359	-0.05%
2023/05/17	2.1	27.58	0.1	27.75	27.90	2	13,333	0.01%
2023/05/16	0.1	27.55	0	0.00	27.55	0.1	13,251	0.00%
2023/05/15	0	0.00	0.3	27.40	27.40	-0.3	13,290	0.00%
2023/05/12	0.2	27.50	0.7	27.40	27.25	-0.6	13,371	0.00%
2023/05/11	0	0.00	0.1	27.40	27.50	-0.1	13,383	0.00%
2023/05/10	0	0.00	0	27.70	27.50	0	13,390	0.00%
2023/05/09	3	27.45	4.7	27.48	27.55	-1.7	13,446	-0.01%
2023/05/08	0	0.00	36.1	27.35	27.40	-36.1	13,541	-0.27%
2023/05/05	0	0.00	1.2	27.15	27.10	-1.2	13,588	-0.01%
2023/05/04	2	26.98	2	27.00	27.05	0	13,797	0.00%
2023/05/02	0	0.00	1	27.20	27.20	-1	14,475	-0.01%
2023/04/28	17.4	27.01	14	27.01	27.10	3.4	15,051	0.02%
2023/04/27	3	26.95	6.1	26.96	27.00	-3.1	15,111	-0.02%
2023/04/26	1	27.05	16	26.97	27.05	-15	15,197	-0.10%
2023/04/25	0	0.00	53	26.95	26.90	-53	15,143	-0.35%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/21	0	0.00	2	26.88	26.90	-2	15,471	-0.01%
2023/04/20	0	0.00	1	26.80	26.80	-1	15,606	-0.01%
2023/04/19	3	26.95	2	26.90	26.85	1	15,900	0.01%
2023/04/18	0	0.00	1.1	26.80	26.90	-1.1	15,936	-0.01%
2023/04/17	0	0.00	1	26.80	26.75	-1	16,033	-0.01%
2023/04/14	5	26.65	3.2	26.68	26.85	1.8	16,040	0.01%
2023/04/12	1	26.60	2	26.65	26.70	-1	16,240	-0.01%
2023/04/10	1	26.50	1	26.55	26.55	0	16,346	0.00%
2023/04/07	2	26.60	2.6	26.56	26.50	-0.6	16,357	0.00%
2023/04/06	0	0.00	5.3	26.54	26.60	-5.3	16,385	-0.03%
2023/03/30	6.6	26.37	0	0.00	26.40	6.6	16,244	0.04%
2023/03/28	2	26.38	0	0.00	26.25	2	16,262	0.01%
2023/03/27	2	26.33	0	0.00	26.35	2	16,325	0.01%
2023/03/24	1	26.25	2	26.33	26.35	-1	16,501	-0.01%
2023/03/23	57	26.23	7	26.19	26.40	50	16,490	0.30%
2023/03/22	2	26.10	15	26.05	26.20	-13	16,504	-0.08%
2023/03/21	4	25.88	0	0.00	25.85	4	16,642	0.02%
2023/03/20	18	25.51	2	25.55	25.65	16	16,642	0.10%
2023/03/17	4	25.83	0	0.00	25.80	4	16,569	0.02%
2023/03/16	2.2	25.71	10	25.77	25.80	-7.8	16,434	-0.05%
2023/03/15	25	26.09	1	26.15	25.90	24	16,402	0.15%
2023/03/14	49.2	26.02	0	0.00	26.00	49.2	16,502	0.30%
2023/03/13	7	26.19	10	26.20	26.25	-3	16,301	-0.02%
2023/03/10	7	26.36	0	0.00	26.35	7	16,140	0.04%
2023/03/08	7	26.69	2	26.65	26.75	5	16,685	0.03%
2023/03/07	1	26.70	5	26.68	26.70	-4	16,765	-0.02%
2023/03/06	3	26.55	2	26.40	26.45	1	16,949	0.01%
2023/03/03	18.6	26.31	11	26.45	26.35	7.6	16,939	0.04%
2023/03/02	29.3	26.39	0.6	26.40	26.30	28.6	16,937	0.17%
2023/03/01	19	26.53	1	26.60	26.60	18	16,798	0.11%
2023/02/24	0	0.00	29	26.90	26.80	-29	16,412	-0.18%
2023/02/23	5.3	27.00	18.3	27.00	27.05	-13.1	15,735	-0.08%
2023/02/22	0	0.00	12	26.68	26.95	-12	15,670	-0.08%
2023/02/21	11	26.70	0	0.00	26.70	11	15,499	0.07%
2023/02/20	4.1	26.81	12	26.70	26.75	-7.9	15,648	-0.05%
2023/02/17	18	26.45	2	26.50	26.50	16	15,627	0.10%
2023/02/16	6	26.55	0	0.00	26.55	6	15,691	0.04%
2023/02/15	5	26.40	0	0.00	26.45	5	15,819	0.03%
2023/02/14	0	0.00	4	26.65	26.70	-4	15,762	-0.03%
2023/02/13	10	26.54	14	26.36	26.60	-4	15,693	-0.03%
2023/02/10	3	26.23	10	26.31	26.35	-7	15,634	-0.04%
2023/02/09	6	26.11	1.5	26.13	26.15	4.5	15,601	0.03%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/07	3.1	26.10	0	0.00	26.10	3.1	15,721	0.02%
2023/02/06	3	26.10	0	0.00	26.05	3	15,680	0.02%
2023/02/03	4	26.09	0	0.00	26.20	4	15,560	0.03%
2023/02/02	6	26.14	0	0.00	26.15	6	15,462	0.04%
2023/02/01	13	26.17	0	0.00	26.30	13	15,246	0.09%
2023/01/31	44.1	26.24	0	0.00	26.10	44.1	15,176	0.29%
2023/01/30	11	26.50	4	27.05	26.90	7	14,530	0.05%
2023/01/17	11.8	26.80	6	26.72	26.75	5.8	14,000	0.04%
2023/01/16	2	26.60	0	0.00	26.70	2	14,044	0.01%
2023/01/13	1	26.55	2	26.50	26.45	-1	14,017	-0.01%
2023/01/12	7.2	26.52	0	0.00	26.45	7.2	14,308	0.05%
2023/01/11	12	26.87	0	26.80	26.80	12	14,215	0.08%
2023/01/10	6	26.92	1	27.10	27.10	5	14,050	0.04%
2023/01/09	0	0.00	22	26.96	27.00	-22	14,075	-0.16%
2023/01/06	2	26.45	2.3	26.49	26.50	-0.3	13,996	0.00%
2023/01/05	0	0.00	3	26.42	26.50	-3	14,269	-0.02%
2023/01/04	2	26.20	12.3	26.20	26.25	-10.3	14,219	-0.07%
2023/01/03	5	26.20	1	26.05	26.30	4	14,570	0.03%
2022/12/30	0	26.45	70.1	26.58	26.50	-70.1	14,499	-0.48%
2022/12/29	2	26.05	0	0.00	26.10	2	14,570	0.01%
2022/12/28	0	0.00	1.1	26.35	26.25	-1.1	14,600	-0.01%
2022/12/27	9	26.50	2	26.55	26.50	7	14,844	0.05%
2022/12/26	0	0.00	0.1	26.40	26.40	-0.1	15,067	0.00%
2022/12/23	1	26.20	13	26.28	26.30	-12	15,320	-0.08%
2022/12/22	4	26.35	52	26.35	26.40	-48	15,528	-0.31%
2022/12/21	1	26.20	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	3	26.37	26.30	-3	15,983	-0.02%
2022/12/16	2	26.18	7	26.27	26.20	-5	16,053	-0.03%
2022/12/15	0	26.31	0	0.00	26.40	0	16,007	0.00%
2022/12/14	29	26.40	2.3	26.37	26.35	26.7	16,169	0.17%
2022/12/13	14	26.06	3	26.10	26.00	11	16,162	0.07%
2022/12/12	0	0.00	0	26.45	26.40	0	16,068	0.00%
2022/12/08	0.1	26.30	5	26.00	26.30	-4.9	16,548	-0.03%
2022/12/07	0	0.00	9	26.26	26.15	-9	16,571	-0.05%
2022/12/06	0	0.00	5	26.10	25.90	-5	16,461	-0.03%
2022/12/05	1	25.95	5	25.95	25.90	-4	16,290	-0.02%
2022/12/02	9	25.84	0	0.00	25.85	9	16,262	0.06%
2022/12/01	53	26.05	0	0.00	26.20	53	16,286	0.33%
2022/11/30	0	0.00	4	26.38	26.20	-4	16,261	-0.02%
2022/11/29	1	25.85	9	26.08	26.20	-8	15,636	-0.05%
2022/11/28	2	25.45	3	25.70	25.85	-1	15,494	-0.01%
2022/11/25	6	25.58	8	25.84	25.90	-2	15,448	-0.01%
2022/11/24	2	25.43	1.1	25.51	25.60	0.9	15,343	0.01%
2022/11/23	0	0.00	0.2	25.50	25.45	-0.2	15,251	0.00%
2022/11/22	31	25.30	0	25.35	25.30	31	15,217	0.20%
2022/11/21	2	25.27	5	25.30	25.35	-3	15,132	-0.02%
2022/11/18	5.5	25.25	2.5	25.26	25.30	3	15,085	0.02%
2022/11/17	2	25.40	3	25.50	25.55	-1	14,982	-0.01%
2022/11/16	3	25.58	3	25.72	25.70	0	15,010	0.00%
2022/11/15	1.1	25.60	0.3	25.90	25.90	0.7	14,833	0.01%
2022/11/14	2.4	25.74	28.2	25.90	25.80	-25.8	14,741	-0.18%
2022/11/11	1	25.70	12.1	25.71	25.90	-11.1	14,501	-0.08%
2022/11/10	0	0.00	0.8	25.30	25.15	-0.8	14,332	-0.01%
2022/11/09	1	25.30	0	0.00	25.30	1	14,352	0.01%
2022/11/08	0	0.00	2	25.00	25.10	-2	14,290	-0.01%
2022/11/07	1	24.85	2	24.90	24.95	-1	14,254	-0.01%
2022/11/04	0	0.00	0.9	24.95	24.95	-0.9	14,308	-0.01%
2022/11/03	1	24.45	1	24.45	24.55	0	14,262	0.00%
2022/11/02	0	0.00	3	24.75	24.75	-3	14,218	-0.02%
2022/11/01	0	0.00	1	24.85	24.90	-1	14,409	-0.01%
2022/10/31	0	0.00	2	24.80	24.75	-2	14,436	-0.01%
2022/10/28	1	24.55	0	0.00	24.55	1	14,652	0.01%
2022/10/27	3	24.67	2	24.60	24.60	1	14,850	0.01%
2022/10/26	1	24.70	0.1	24.90	24.85	0.9	14,932	0.01%
2022/10/25	0	0.00	4	24.64	24.75	-4	14,979	-0.03%
2022/10/24	0	0.00	1	24.30	24.50	-1	15,161	-0.01%
2022/10/21	1	24.05	0.1	24.05	24.15	0.9	15,163	0.01%
2022/10/20	1	23.25	0	0.00	23.75	1	15,189	0.01%
2022/10/19	2	23.78	1	23.85	23.75	1	14,930	0.01%
2022/10/18	6	24.10	1	24.10	24.05	5	14,910	0.03%
2022/10/17	4	24.00	16	24.04	24.00	-12	14,972	-0.08%
2022/10/14	6	24.51	19	24.47	24.45	-13	14,912	-0.09%
2022/10/13	15	24.74	0	0.00	24.55	15	14,869	0.10%
2022/10/12	1	25.15	0	0.00	25.15	1	14,573	0.01%
2022/10/11	5.4	24.96	0	0.00	25.00	5.4	14,633	0.04%
2022/10/07	4.3	25.44	0	0.00	25.50	4.3	14,359	0.03%
2022/10/06	0	0.00	1	25.65	25.80	-1	14,317	-0.01%
2022/10/05	7	25.53	0	0.00	25.45	7	14,397	0.05%
2022/10/04	4	25.44	8	25.54	25.55	-4	14,411	-0.03%
2022/10/03	2	25.63	0	0.00	25.65	2	14,232	0.01%
2022/09/30	7	26.09	2	26.10	26.00	5	14,164	0.04%
2022/09/29	18	26.18	3.1	26.35	26.35	14.9	14,154	0.11%
2022/09/28	1.8	26.42	35	26.16	26.35	-33.2	14,075	-0.24%
2022/09/27	1	26.35	15.8	26.27	26.60	-14.8	13,907	-0.11%
2022/09/26	4.3	26.33	1	26.30	26.25	3.3	13,928	0.02%
2022/09/22	5	26.51	0.1	26.70	26.50	4.9	14,280	0.03%
2022/09/21	0	0.00	1.2	26.84	26.75	-1.2	14,397	-0.01%
2022/09/20	4	26.61	0	0.00	26.50	4	14,439	0.03%
2022/09/16	0.1	26.95	2	26.95	26.90	-1.9	14,830	-0.01%
2022/09/15	1.9	26.38	2.4	26.55	26.45	-0.6	14,670	0.00%
2022/09/14	0.8	26.55	3	26.45	26.40	-2.2	14,859	-0.01%
2022/09/13	1	26.75	13	26.83	26.75	-12	15,390	-0.08%
2022/09/12	2	26.73	5	26.74	26.80	-3	15,786	-0.02%
2022/09/07	1.3	26.32	0	0.00	26.20	1.3	16,563	0.01%
2022/09/06	11	26.57	10	26.59	26.60	1	16,710	0.01%
2022/09/05	7	26.45	8	26.47	26.45	-1	16,861	-0.01%
2022/09/01	13.2	26.22	3	26.20	26.30	10.2	17,117	0.06%
2022/08/31	2.2	26.59	1	26.20	26.55	1.2	17,015	0.01%
2022/08/30	3.1	26.20	0	0.00	26.35	3.1	17,038	0.02%
2022/08/29	1.1	26.08	2	26.05	26.35	-0.9	17,074	-0.01%
2022/08/25	1	26.55	1	26.55	26.55	0	17,237	0.00%
2022/08/24	0	0.00	10	26.20	26.25	-10	17,596	-0.06%
2022/08/23	5	26.21	4	26.40	26.15	1	18,826	0.01%
2022/08/22	8	26.51	11.6	26.57	26.60	-3.6	19,109	-0.02%
2022/08/19	1	26.60	1	26.80	26.80	0	19,335	0.00%
2022/08/18	1.2	26.67	9.4	26.76	26.80	-8.2	19,534	-0.04%
2022/08/17	0	0.00	1	26.75	26.80	-1	19,732	-0.01%
2022/08/16	1	26.45	1.8	26.62	26.55	-0.8	19,947	0.00%
2022/08/15	1	26.55	1	26.75	26.60	0	20,364	0.00%
2022/08/12	4.2	26.64	1	26.65	26.65	3.2	20,639	0.02%
2022/08/11	2	26.75	19	26.57	26.80	-17	20,912	-0.08%
2022/08/10	0.3	26.35	3	26.37	26.30	-2.8	21,162	-0.01%
2022/08/09	15	25.80	2	25.80	25.90	13	21,187	0.06%
2022/08/08	1	25.50	54	25.50	25.45	-53	21,340	-0.25%
2022/08/05	7	25.59	13	25.64	25.65	-6	21,289	-0.03%
2022/08/04	15.1	25.52	0	0.00	25.55	15.1	21,507	0.07%
2022/08/03	12.1	26.94	22	26.85	26.95	-10	21,404	-0.05%
2022/08/02	52	26.80	5	26.85	26.95	47	21,427	0.22%
2022/08/01	3.3	27.02	0	0.00	27.00	3.3	21,415	0.02%
2022/07/29	28	26.96	31.8	26.76	27.00	-3.8	21,474	-0.02%
2022/07/28	16	26.60	3	26.75	26.75	13	21,233	0.06%
2022/07/27	1	26.10	1	26.35	26.35	0	21,094	0.00%
2022/07/26	7	25.92	0	0.00	25.90	7	20,974	0.03%
2022/07/25	5	25.97	0	0.00	26.00	5	20,901	0.02%
2022/07/22	1	25.35	0	0.00	25.75	1	21,003	0.00%
2022/07/21	0	0.00	3	25.20	25.50	-3	20,972	-0.01%
2022/07/20	5	25.07	1	25.25	25.00	4	21,046	0.02%
2022/07/19	4	25.08	0	0.00	25.05	4	21,077	0.02%
2022/07/18	2	24.95	37	25.00	25.05	-35	21,225	-0.16%
2022/07/15	3	24.78	5	24.70	24.70	-2	21,225	-0.01%
2022/07/13	0	0.00	48	25.03	25.30	-48	21,346	-0.22%
2022/07/12	10.3	24.61	25	24.50	24.50	-14.8	21,402	-0.07%
2022/07/11	1	25.40	0	0.00	25.30	1	21,405	0.00%
2022/07/08	1	25.80	2	25.55	25.50	-1	21,700	0.00%
2022/07/07	2	25.55	21	25.37	25.55	-19	21,745	-0.09%
2022/07/06	1	25.75	0	0.00	25.60	1	21,680	0.00%
2022/07/05	0	0.00	4	26.05	25.95	-4	21,855	-0.02%
2022/07/04	1	25.75	0	0.00	25.90	1	21,929	0.00%
2022/07/01	2	25.78	14	26.00	25.80	-12	22,193	-0.05%
2022/06/30	3	26.25	11.6	26.16	26.20	-8.6	22,426	-0.04%
2022/06/29	3	26.37	0	0.00	26.35	3	22,269	0.01%
2022/06/28	1	26.35	7	26.47	26.45	-6	22,321	-0.03%
2022/06/23	0.6	26.40	0	0.00	26.25	0.6	21,934	0.00%
2022/06/22	5	26.10	3.5	26.40	26.30	1.5	21,769	0.01%
2022/06/21	0.2	26.45	9.1	26.49	26.40	-8.8	21,655	-0.04%
2022/06/20	8	26.15	22.8	25.91	25.80	-14.8	21,249	-0.07%
2022/06/17	16.5	25.88	2	25.95	25.85	14.5	20,924	0.07%
2022/06/16	1	26.55	7	26.61	26.40	-6	20,568	-0.03%
2022/06/15	6	26.38	0	0.00	26.40	6	20,682	0.03%
2022/06/14	0	0.00	1	26.20	26.50	-1	20,708	0.00%
2022/06/13	1	25.85	0	0.00	26.20	1	20,681	0.00%
2022/06/10	2	26.15	8	26.30	26.20	-6	20,562	-0.03%
2022/06/09	10	26.40	10	26.40	26.40	0	20,562	0.00%
2022/06/06	7.8	26.21	12	26.10	26.35	-4.3	20,684	-0.02%
2022/06/02	6	26.37	11	26.31	26.40	-5	20,909	-0.02%
2022/06/01	7	26.76	0.1	26.75	26.50	7	21,246	0.03%
2022/05/31	23	26.59	11	26.60	27.35	12	20,960	0.06%
2022/05/30	20	26.55	0	0.00	26.95	20	19,744	0.10%
2022/05/27	2.5	26.46	1	26.55	26.55	1.5	19,459	0.01%
2022/05/26	1	26.25	6	26.17	26.25	-5	19,429	-0.03%
2022/05/25	4.3	26.36	0	0.00	26.35	4.3	19,678	0.02%
2022/05/24	5	26.52	10	26.55	26.50	-5	19,804	-0.03%
2022/05/23	1	26.33	0.5	26.00	26.25	0.5	19,567	0.00%
2022/05/20	6	26.00	0	0.00	26.20	6	19,291	0.03%
2022/05/19	18.2	25.78	2	25.65	25.80	16.2	19,053	0.08%
2022/05/18	14	26.29	8	26.26	26.35	6	18,812	0.03%
2022/05/17	5	25.53	0	0.00	25.50	5	18,588	0.03%
2022/05/16	16	25.40	2	25.30	25.70	14	18,547	0.08%
2022/05/13	1	25.60	3	25.60	25.60	-2	18,389	-0.01%
2022/05/12	22	25.76	9	25.51	25.50	13	18,420	0.07%
2022/05/11	7	26.33	24	26.31	26.35	-17	18,171	-0.09%
2022/05/10	4	26.35	44	26.37	26.35	-40	18,077	-0.22%
2022/05/09	37	26.19	20	26.29	26.10	17	18,003	0.09%
2022/05/06	10.5	26.69	5	26.85	26.85	5.5	18,006	0.03%
2022/05/05	4.4	27.21	4	27.20	27.10	0.4	18,118	0.00%
2022/05/04	1	27.35	0	0.00	27.40	1	18,084	0.01%
2022/05/03	3	27.52	0.7	27.65	27.50	2.3	18,343	0.01%
2022/04/29	0	0.00	0	27.80	27.80	0	18,470	0.00%
2022/04/28	1	27.40	0	0.00	27.60	1	18,634	0.01%
2022/04/27	3	27.80	12.1	27.64	27.65	-9.1	18,543	-0.05%
2022/04/26	13.2	28.02	20	28.08	28.00	-6.9	18,531	-0.04%
2022/04/25	2	27.58	3.6	27.56	27.60	-1.6	18,432	-0.01%
2022/04/22	4.7	27.63	13	27.92	27.95	-8.3	18,353	-0.05%
2022/04/21	6	27.76	12	27.91	27.70	-6	18,387	-0.03%
2022/04/20	15	27.88	8	27.79	28.10	7	18,500	0.04%
2022/04/19	3.1	27.83	3	27.97	27.75	0.1	18,465	0.00%
2022/04/18	13	27.62	25	27.94	27.80	-12	18,595	-0.06%
2022/04/15	10	28.51	2.5	28.56	28.40	7.5	18,348	0.04%
2022/04/14	15	28.92	7	29.01	28.60	8	18,334	0.04%
2022/04/13	10	29.50	7	29.37	29.55	3	18,102	0.02%
2022/04/12	3	29.55	10	29.50	29.60	-7	17,969	-0.04%
2022/04/11	7.7	29.52	11	29.80	29.65	-3.3	17,812	-0.02%
2022/04/08	25	29.36	8	29.28	29.50	17	17,646	0.10%
2022/04/07	0.2	29.85	11	29.50	29.10	-10.8	17,519	-0.06%
2022/04/06	11.4	29.41	51	29.18	29.75	-39.6	17,130	-0.23%
2022/04/01	1.1	28.31	2	28.43	28.50	-0.9	16,701	-0.01%
2022/03/31	3	28.33	73.4	28.54	28.45	-70.4	16,554	-0.43%
2022/03/30	1	27.90	42.2	27.94	28.00	-41.2	16,221	-0.25%
2022/03/29	3.3	27.64	5	27.70	27.65	-1.7	15,994	-0.01%
2022/03/28	2	27.65	0	0.00	27.80	2	15,957	0.01%
2022/03/25	19	27.60	56.1	27.74	27.75	-37.1	15,883	-0.23%
2022/03/24	0	0.00	15	27.50	27.60	-15	15,791	-0.10%
2022/03/23	8	27.35	0	0.00	27.50	8	15,821	0.05%
2022/03/22	2	26.85	1	26.95	27.20	1	15,653	0.01%
2022/03/21	18	27.10	15.6	27.06	27.00	2.4	15,565	0.02%
2022/03/18	24	27.01	3.3	26.98	27.00	20.7	15,517	0.13%
2022/03/17	2	26.50	0.1	26.50	26.55	2	15,079	0.01%
2022/03/16	50	26.00	7	26.12	26.30	43	14,874	0.29%
2022/03/15	0	0.00	1	25.75	25.90	-1	14,711	-0.01%
2022/03/14	4	25.75	10	25.80	25.95	-6	14,695	-0.04%
2022/03/11	4	25.55	0	0.00	25.60	4	14,709	0.03%
2022/03/10	1	25.40	16	25.74	25.75	-15	14,721	-0.10%
2022/03/09	2	25.15	42	25.11	25.10	-40	14,629	-0.27%
2022/03/08	13	25.09	25	25.14	25.05	-12	14,503	-0.08%
2022/03/07	12	25.46	8.5	25.35	25.50	3.5	14,280	0.02%
2022/03/04	2	25.85	4	25.70	26.00	-2	14,549	-0.01%
2022/03/03	0	0.00	5	26.15	26.25	-5	14,587	-0.03%
2022/03/02	2	26.15	3	26.00	26.25	-1	14,666	-0.01%
2022/03/01	1	26.00	0	0.00	26.10	1	14,606	0.01%
2022/02/25	10	25.50	7	25.63	25.70	3	14,418	0.02%
2022/02/24	7	25.89	19	25.73	25.85	-12	13,978	-0.09%
2022/02/23	2	26.13	1	26.10	26.25	1	13,716	0.01%
2022/02/22	8	25.96	0	0.00	26.20	8	13,725	0.06%
2022/02/18	0	0.00	3	26.38	26.35	-3	13,812	-0.02%
2022/02/17	11	26.60	12	26.53	26.60	-1	13,849	-0.01%
2022/02/16	3	26.42	1	26.35	26.35	2	13,860	0.01%
2022/02/14	2	26.20	4	26.15	26.40	-2	13,880	-0.01%
2022/02/11	5.7	26.51	4	26.48	26.55	1.7	13,718	0.01%
2022/02/10	1	26.40	8.1	26.43	26.60	-7.1	13,790	-0.05%
2022/02/09	18.1	26.34	30.1	26.42	26.55	-12	13,764	-0.09%
2022/02/08	0	0.00	9.5	26.18	26.20	-9.5	13,636	-0.07%
2022/02/07	2	25.63	2.8	25.71	25.75	-0.8	13,397	-0.01%
2022/01/26	0	0.00	5	25.12	25.15	-5	13,050	-0.04%
2022/01/25	3	24.76	12.2	24.89	25.10	-9.2	13,017	-0.07%
2022/01/24	14	24.86	14	25.01	25.15	0	12,765	0.00%
2022/01/21	4	25.16	14	25.14	25.20	-10	12,770	-0.08%
2022/01/20	0	0.00	1	25.50	25.50	-1	12,567	-0.01%
2022/01/19	1	25.35	0	0.00	25.35	1	12,445	0.01%
2022/01/18	10.5	25.24	11.2	25.21	25.35	-0.6	12,468	-0.01%
2022/01/17	1.9	25.40	27	25.37	25.35	-25.1	12,371	-0.20%
2022/01/14	1	25.45	0	0.00	25.50	1	12,245	0.01%
2022/01/13	8	25.66	2.3	25.59	25.80	5.7	12,173	0.05%
2022/01/12	8	25.42	5	25.50	25.55	3	11,969	0.03%
2022/01/11	2	25.30	24	25.19	25.45	-22	11,936	-0.18%
2022/01/10	8.4	24.92	10	24.95	25.10	-1.6	11,772	-0.01%
2022/01/07	12.9	24.98	12	24.96	25.00	0.8	11,806	0.01%
2022/01/06	0	0.00	18.3	24.69	24.80	-18.3	11,623	-0.16%
2022/01/05	2	24.55	2.4	24.59	24.65	-0.4	11,484	0.00%
2022/01/04	0	0.00	3	24.47	24.50	-3	11,607	-0.03%
2022/01/03	0	0.00	1.2	24.63	24.40	-1.2	11,606	-0.01%
2021/12/30	13	24.56	1.1	24.55	24.50	11.9	11,545	0.10%
2021/12/29	21	24.49	7.9	24.49	24.55	13.1	11,615	0.11%
2021/12/28	0	0.00	20	24.32	24.35	-20	11,614	-0.17%
2021/12/27	2	24.20	30	24.20	24.25	-28	11,573	-0.24%
2021/12/24	3	24.18	2	24.15	24.20	1	11,784	0.01%
2021/12/22	2	24.05	0	0.00	24.10	2	12,045	0.02%
2021/12/21	2	24.10	0	0.00	24.10	2	12,066	0.02%
2021/12/20	3.8	23.95	20.4	24.05	23.95	-16.6	12,072	-0.14%
2021/12/17	2	24.03	6.4	24.03	24.15	-4.4	12,008	-0.04%
2021/12/15	8	23.88	0.5	24.00	23.90	7.5	12,243	0.06%
2021/12/14	10	23.90	10	23.90	23.90	0	12,569	0.00%
2021/12/13	2	24.20	5.3	24.10	24.10	-3.3	12,520	-0.03%
2021/12/10	12	24.05	23.2	24.10	24.10	-11.2	12,483	-0.09%
2021/12/09	8.4	23.96	3	24.00	24.00	5.4	12,461	0.04%
2021/12/08	6	23.95	29.2	23.97	24.00	-23.2	12,429	-0.19%
2021/12/07	0	0.00	2	23.95	24.00	-2	12,364	-0.02%
2021/12/06	8	23.74	5.6	23.80	23.80	2.4	12,355	0.02%
2021/12/03	5	23.70	3	23.70	23.75	2	12,455	0.02%
2021/12/02	0	0.00	6	23.60	23.70	-6	12,452	-0.05%
2021/12/01	10	23.40	6.3	23.39	23.60	3.7	12,410	0.03%
2021/11/30	4	23.28	0	0.00	23.10	4	12,353	0.03%
2021/11/29	9	23.28	2	23.40	23.30	7	11,718	0.06%
2021/11/26	6	23.48	2	23.50	23.50	4	11,677	0.03%
2021/11/25	0	0.00	10	23.60	23.80	-10	11,846	-0.08%
2021/11/24	7	23.80	0	0.00	23.70	7	11,964	0.06%
2021/11/22	0	0.00	212.3	23.62	23.70	-212.3	12,531	-1.69%	大賣/鉅額交易
2021/11/19	0	0.00	1.3	23.72	23.75	-1.3	12,989	-0.01%
2021/11/18	0	0.00	8.1	23.94	24.00	-8.1	13,360	-0.06%
2021/11/17	10	23.75	57.1	23.80	23.85	-47.1	13,323	-0.35%
2021/11/16	13	23.54	1.1	23.54	23.60	11.9	13,402	0.09%
2021/11/15	15	23.45	46	23.55	23.50	-31	13,513	-0.23%
2021/11/12	10	23.20	11.3	23.26	23.40	-1.3	13,464	-0.01%
2021/11/11	40	23.10	11.5	23.09	23.15	28.5	13,651	0.21%
2021/11/10	2	23.05	12	23.01	23.10	-10	13,777	-0.07%
2021/11/09	0	0.00	62.6	23.03	23.05	-62.6	13,822	-0.45%
2021/11/08	3	23.00	41	23.00	23.00	-38	13,749	-0.28%
2021/11/03	0	0.00	6	22.95	22.95	-6	13,836	-0.04%
2021/11/02	0	0.00	2.5	22.88	22.95	-2.5	13,927	-0.02%
2021/11/01	3	22.90	1	22.85	22.85	2	13,985	0.01%
2021/10/29	4	22.84	2	22.90	22.90	2	13,998	0.01%
2021/10/28	0	0.00	4.6	22.88	22.90	-4.6	13,916	-0.03%
2021/10/27	0	0.00	20.1	22.90	22.90	-20.1	13,939	-0.14%
2021/10/26	44	22.76	10	22.75	22.90	34	14,081	0.24%
2021/10/25	38	22.75	5	22.79	22.80	33	13,961	0.24%
2021/10/22	0	0.00	1.1	22.80	22.80	-1.1	14,068	-0.01%
2021/10/21	2.5	22.81	1.2	22.80	22.80	1.3	14,115	0.01%
2021/10/20	3.1	22.66	0	0.00	22.80	3.1	14,108	0.02%
2021/10/18	2.3	22.66	0	0.00	22.70	2.3	14,205	0.02%
2021/10/15	0	0.00	26.2	22.57	22.60	-26.2	14,220	-0.18%
2021/10/14	0.1	22.50	0	0.00	22.40	0.1	14,164	0.00%
2021/10/13	0	0.00	3.8	22.38	22.45	-3.8	14,276	-0.03%
2021/10/12	0	0.00	5.5	22.42	22.50	-5.5	14,367	-0.04%
2021/10/08	1	22.45	8.2	22.43	22.40	-7.2	14,207	-0.05%
2021/10/07	7	22.54	2	22.50	22.55	5	14,274	0.04%
2021/10/06	0	0.00	1	22.50	22.40	-1	14,279	-0.01%
2021/10/05	2.7	22.43	0	0.00	22.35	2.7	14,240	0.02%
2021/10/04	10.2	22.30	3	22.33	22.45	7.2	14,218	0.05%
2021/10/01	14	22.31	1	22.30	22.40	13	14,208	0.09%
2021/09/30	5	22.55	2	22.55	22.55	3	14,047	0.02%
2021/09/29	2.1	22.36	0	0.00	22.55	2.1	13,960	0.02%
2021/09/28	1	22.60	2	22.55	22.55	-1	13,853	-0.01%
2021/09/27	3	22.55	0	0.00	22.60	3	13,842	0.02%
2021/09/23	0	0.00	46	22.46	22.50	-46	13,891	-0.33%
2021/09/22	24	22.15	0	0.00	22.25	24	13,936	0.17%
2021/09/17	39.1	22.50	45	22.73	22.50	-5.9	13,614	-0.04%
2021/09/16	0	0.00	2	22.73	22.75	-2	13,269	-0.02%
2021/09/15	6	22.61	0	0.00	22.65	6	13,272	0.05%
2021/09/14	0	0.00	6	22.65	22.70	-6	13,385	-0.04%
2021/09/13	1	22.55	0	0.00	22.60	1	13,394	0.01%
2021/09/10	0	0.00	1	22.45	22.50	-1	13,508	-0.01%
2021/09/09	12.9	22.36	1	22.40	22.35	11.9	13,836	0.09%
2021/09/08	24	22.42	80	22.42	22.55	-56	13,836	-0.40%
2021/09/07	52	22.52	0	0.00	22.55	52	13,793	0.38%
2021/09/06	23	22.70	0	0.00	22.65	23	13,824	0.17%
2021/09/03	2	22.75	5	22.74	22.80	-3	13,838	-0.02%
2021/09/02	10.2	22.55	0	0.00	22.60	10.2	13,843	0.07%
2021/09/01	1	22.75	1	22.75	22.85	0	13,752	0.00%
2021/08/31	2	22.60	2	22.60	22.90	0	13,706	0.00%
2021/08/30	5	22.65	220	22.66	22.80	-215	13,469	-1.60%	大賣/鉅額交易
2021/08/27	1	22.40	51	22.42	22.45	-50	13,317	-0.38%
2021/08/26	6	21.98	22	21.96	22.10	-16	13,130	-0.12%
2021/08/25	110	23.03	0.3	23.10	23.05	109.7	12,765	0.86%	大買/鉅額交易
2021/08/24	2.7	23.01	54	23.05	23.10	-51.3	12,247	-0.42%
2021/08/23	3	23.03	20	23.04	23.05	-17	11,894	-0.14%
2021/08/20	11	23.04	28	23.03	23.00	-17	11,824	-0.14%
2021/08/19	12	23.04	29	23.05	23.00	-17	12,066	-0.14%
2021/08/18	2	23.10	42	23.10	23.15	-40	11,913	-0.34%
2021/08/17	31	23.00	21	23.01	23.15	10	11,877	0.08%
2021/08/16	0.3	23.05	2.5	22.97	23.00	-2.2	11,648	-0.02%
2021/08/13	10	23.00	6	23.06	23.10	4	11,574	0.03%
2021/08/12	18.7	23.05	8.5	23.08	23.10	10.2	11,601	0.09%
2021/08/11	20	23.05	56	23.09	23.10	-36	11,655	-0.31%
2021/08/10	0	0.00	1	22.95	23.00	-1	11,701	-0.01%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/05	22	23.05	36	23.08	23.10	-14	12,567	-0.11%
2021/08/04	5	23.00	3	22.95	23.00	2	13,387	0.01%
2021/08/03	11	22.91	0	22.95	23.00	11	13,574	0.08%
2021/08/02	10	22.85	3.9	22.89	22.95	6.1	13,711	0.04%
2021/07/30	7	22.76	0	0.00	22.75	7	13,755	0.05%
2021/07/28	3	22.77	4	22.75	22.80	-1	13,804	-0.01%
2021/07/27	0.9	22.90	13	22.86	22.90	-12.1	14,110	-0.09%
2021/07/26	5.5	22.90	0	0.00	22.85	5.5	14,583	0.04%
2021/07/23	110	23.04	0	22.95	23.00	110	14,578	0.75%	大買/鉅額交易
2021/07/22	0	0.00	1	22.95	22.95	-1	14,534	-0.01%
2021/07/21	0	0.00	1	22.80	22.85	-1	14,517	-0.01%
2021/07/20	1	22.80	92.7	22.81	22.75	-91.7	14,656	-0.63%
2021/07/19	93	22.84	13.3	22.76	23.00	79.7	14,673	0.54%
2021/07/16	10	22.88	1	22.85	22.95	9	14,780	0.06%
2021/07/15	1	22.85	3	22.90	22.85	-2	14,887	-0.01%
2021/07/14	0	0.00	83.9	22.85	22.90	-83.9	14,975	-0.56%
2021/07/13	1.1	22.80	30	22.80	22.80	-28.9	15,143	-0.19%
2021/07/12	6.6	22.71	6	22.79	22.70	0.6	15,188	0.00%
2021/07/09	13	22.50	0	22.55	22.65	13	15,270	0.08%
2021/07/08	0	0.00	1	22.55	22.55	-1	15,284	-0.01%
2021/07/07	1	22.50	0	0.00	22.50	1	15,334	0.01%
2021/07/06	20	22.60	0	0.00	22.60	20	15,402	0.13%
2021/07/05	0	0.00	29.1	22.47	22.60	-29.1	15,468	-0.19%
2021/07/02	2	22.45	3	22.50	22.45	-1	15,504	-0.01%
2021/07/01	3	22.55	0	0.00	22.50	3	15,588	0.02%
2021/06/30	6	22.60	4	22.65	22.70	2	15,659	0.01%
2021/06/29	0	0.00	3	22.55	22.55	-3	15,697	-0.02%
2021/06/28	3.1	22.60	2.1	22.55	22.60	1	15,821	0.01%
2021/06/25	0	0.00	21.2	22.44	22.45	-21.2	15,888	-0.13%
2021/06/24	0.3	22.35	4	22.35	22.35	-3.7	16,016	-0.02%
2021/06/23	0	0.00	4.1	22.44	22.40	-4.1	16,136	-0.03%
2021/06/22	0.1	22.25	2	22.30	22.25	-1.9	16,061	-0.01%
2021/06/21	0.5	22.35	1.1	22.08	22.35	-0.6	16,091	0.00%
2021/06/18	0	0.00	4	22.30	22.10	-4	16,007	-0.02%
2021/06/17	0	0.00	6	22.25	22.30	-6	15,716	-0.04%
2021/06/15	0	0.00	1.4	22.28	22.30	-1.4	16,149	-0.01%
2021/06/11	0	0.00	20	22.05	22.20	-20	16,403	-0.12%
2021/06/10	5	22.10	0	0.00	22.10	5	16,643	0.03%
2021/06/09	4	22.05	0	0.00	22.10	4	16,750	0.02%
2021/06/08	10	22.10	2.1	22.20	22.15	7.9	16,868	0.05%
2021/06/03	2.6	22.21	10.1	22.25	22.25	-7.5	17,736	-0.04%
2021/06/02	0	0.00	3.1	22.15	22.30	-3.1	17,919	-0.02%
2021/06/01	20	22.10	43.2	22.08	22.20	-23.2	17,974	-0.13%
2021/05/31	0.2	22.00	10	22.00	22.00	-9.8	18,220	-0.05%
2021/05/28	4	21.75	5	21.80	21.85	-1	18,356	-0.01%
2021/05/27	0.7	21.75	3.1	21.55	21.70	-2.4	18,689	-0.01%
2021/05/26	0.4	21.80	3.1	21.80	21.80	-2.6	18,767	-0.01%
2021/05/25	0	0.00	21	21.66	21.75	-21	18,950	-0.11%
2021/05/21	3	21.73	1.4	21.70	21.65	1.6	19,245	0.01%
2021/05/20	2	21.55	0	0.00	21.55	2	19,338	0.01%
2021/05/19	0	0.00	5	21.70	21.65	-5	19,349	-0.03%
2021/05/17	4	21.10	65	21.10	21.10	-61	19,591	-0.31%
2021/05/14	6.9	21.59	0	0.00	21.70	6.9	19,253	0.04%
2021/05/13	7	21.49	0	0.00	21.45	7	19,039	0.04%
2021/05/12	18.4	21.78	22.2	21.67	21.50	-3.7	18,657	-0.02%
2021/05/11	1	22.30	0	0.00	22.40	1	17,762	0.01%
2021/05/10	1	22.60	121	22.66	22.80	-120	17,585	-0.68%	大賣/鉅額交易
2021/05/07	1	22.45	101	22.50	22.50	-100	17,731	-0.56%	大賣/
2021/05/06	3	22.45	17	22.38	22.35	-14	17,811	-0.08%
2021/05/05	24	22.29	205	22.25	22.20	-181	17,760	-1.02%	大賣/鉅額交易
2021/05/04	3	22.20	13	22.23	22.25	-10	17,799	-0.06%
2021/05/03	9	22.32	30.3	22.40	22.40	-21.3	17,488	-0.12%
2021/04/29	4	22.88	0	22.90	22.90	4	17,233	0.02%
2021/04/28	1	22.95	0.4	22.85	23.00	0.6	17,252	0.00%
2021/04/27	0	0.00	18	22.89	22.95	-18	17,516	-0.10%
2021/04/26	26	22.95	39.1	22.90	23.00	-13.1	17,539	-0.07%
2021/04/23	7	22.73	8.2	22.75	22.75	-1.2	17,481	-0.01%
2021/04/22	18.4	22.89	23.8	22.93	22.90	-5.4	17,542	-0.03%
2021/04/21	15	22.92	2.6	22.95	22.90	12.4	17,411	0.07%
2021/04/20	26	22.85	0.1	22.90	22.90	25.9	17,307	0.15%
2021/04/19	40.2	22.88	21	22.76	23.00	19.2	17,248	0.11%
2021/04/16	0	0.00	32.1	22.57	22.70	-32.1	17,151	-0.19%
2021/04/15	0	0.00	2	22.43	22.50	-2	17,364	-0.01%
2021/04/14	11	22.25	24	22.26	22.25	-13	17,322	-0.08%
2021/04/13	10	22.25	0	0.00	22.25	10	17,373	0.06%
2021/04/12	54	22.10	84.5	22.10	22.15	-30.5	17,373	-0.18%
2021/04/09	0.5	22.10	3.6	22.09	22.10	-3.2	17,436	-0.02%
2021/04/08	11	22.12	7.1	22.10	22.10	3.9	17,463	0.02%
2021/04/07	0	0.00	53	22.15	22.20	-53	17,684	-0.30%
2021/04/06	0	0.00	30	22.07	22.10	-30	17,678	-0.17%
2021/04/01	42	22.07	0	0.00	22.05	42	17,607	0.24%
2021/03/31	5	22.20	10	22.20	22.20	-5	17,499	-0.03%
2021/03/30	0	0.00	2	22.10	22.25	-2	17,349	-0.01%
2021/03/29	37.6	22.19	9	22.16	22.20	28.6	17,225	0.17%
2021/03/26	13	22.06	4.1	22.08	22.05	8.9	17,110	0.05%
2021/03/25	8	22.02	10	21.99	22.05	-2	16,997	-0.01%
2021/03/24	4	21.88	10.5	21.85	21.90	-6.5	17,042	-0.04%
2021/03/23	7	21.81	0	0.00	21.85	7	17,006	0.04%
2021/03/22	10	21.79	3	21.78	21.85	7	17,098	0.04%
2021/03/19	15.9	21.63	4	21.79	21.50	11.9	17,165	0.07%
2021/03/18	14	21.95	2.1	21.95	21.95	11.9	16,788	0.07%
2021/03/17	26	21.92	2	21.90	21.90	24	16,831	0.14%
2021/03/16	20	22.00	11	22.07	22.15	9	16,770	0.05%
2021/03/15	34	21.90	26	21.90	21.95	8	17,043	0.05%
2021/03/12	3	21.65	5	21.50	21.75	-2	17,330	-0.01%
2021/03/11	4	21.60	2	21.80	21.60	2	17,493	0.01%
2021/03/10	7	21.56	13	21.55	21.60	-6	17,361	-0.03%
2021/03/09	14	21.40	3.1	21.45	21.50	11	17,252	0.06%
2021/03/08	0	0.00	2	21.20	21.10	-2	16,883	-0.01%
2021/03/05	11	20.91	5.8	21.11	21.10	5.2	16,766	0.03%
2021/03/04	9	21.08	1	21.00	21.05	8	17,400	0.05%
2021/03/03	1	21.25	8	21.23	21.25	-7	17,280	-0.04%
2021/03/02	2	21.30	12.3	21.37	21.15	-10.3	17,097	-0.06%
2021/02/26	52.8	20.93	13	21.01	20.85	39.8	16,741	0.24%
2021/02/25	10	21.16	4.4	21.24	21.35	5.6	16,235	0.03%
2021/02/24	5	21.24	0.8	21.15	21.10	4.3	16,143	0.03%
2021/02/23	7	20.97	3	21.00	21.10	4	16,111	0.02%
2021/02/22	9	20.89	0.1	20.90	20.80	9	15,976	0.06%
2021/02/19	9	20.82	0.1	20.95	20.90	8.9	16,074	0.06%
2021/02/18	2	20.85	0	0.00	20.85	2	16,145	0.01%
2021/02/17	13.1	20.78	18	20.73	20.80	-4.9	16,250	-0.03%
2021/02/05	3	20.55	20	20.50	20.60	-17	15,959	-0.11%
2021/02/04	2	20.40	0	0.00	20.40	2	16,049	0.01%
2021/02/03	1	20.45	0	0.00	20.40	1	16,418	0.01%
2021/02/02	4	20.45	0	0.00	20.40	4	16,717	0.02%
2021/02/01	3	20.35	0	0.00	20.30	3	16,805	0.02%
2021/01/29	11	20.25	7.1	20.27	20.20	3.9	16,838	0.02%
2021/01/28	9	20.35	0	0.00	20.35	9	16,605	0.05%
2021/01/27	3	20.43	12	20.58	20.40	-9	16,491	-0.05%
2021/01/26	7.1	20.54	4	20.50	20.45	3.1	16,490	0.02%
2021/01/25	3	20.68	37.7	20.61	20.70	-34.7	16,461	-0.21%
2021/01/22	15.1	20.41	6	20.41	20.40	9.1	16,638	0.05%
2021/01/21	11	20.58	6.1	20.69	20.50	4.9	16,522	0.03%
2021/01/20	52.1	20.53	3.5	20.61	20.50	48.6	16,491	0.29%
2021/01/19	2.1	20.90	10	20.90	20.90	-8	16,147	-0.05%
2021/01/18	5.1	20.91	5	20.85	20.95	0.1	16,144	0.00%
2021/01/15	0	0.00	13	21.15	21.05	-13	16,036	-0.08%
2021/01/14	0	0.00	3.2	21.25	21.30	-3.2	16,029	-0.02%
2021/01/13	0	0.00	29.2	21.20	21.25	-29.2	16,070	-0.18%
2021/01/12	28	21.26	5	21.30	21.30	23	16,086	0.14%
2021/01/11	0	0.00	15.2	21.44	21.50	-15.2	16,130	-0.09%
2021/01/08	21	21.25	7.2	21.35	21.50	13.8	16,091	0.09%
2021/01/07	3	21.15	24	21.12	21.25	-21	15,881	-0.13%
2021/01/06	1	21.00	0	0.00	21.00	1	15,806	0.01%
2021/01/05	5	21.13	0	0.00	21.25	5	15,685	0.03%
2021/01/04	7	21.14	0	0.00	21.10	7	15,707	0.04%
2020/12/31	2	21.25	7	21.29	21.35	-5	15,600	-0.03%
2020/12/30	5	21.20	14	21.22	21.35	-9	15,531	-0.06%
2020/12/29	0	0.00	102	20.80	20.90	-102	15,347	-0.66%	大賣/鉅額交易
2020/12/28	5	20.75	0	0.00	20.80	5	15,271	0.03%
2020/12/25	3	20.73	2	20.78	20.80	1	15,315	0.01%
2020/12/24	37	20.74	3.5	20.71	20.70	33.5	15,388	0.22%
2020/12/23	4	20.70	2	20.70	20.70	2	15,549	0.01%
2020/12/22	13.2	20.76	16	20.77	20.70	-2.8	15,733	-0.02%
2020/12/21	1.2	20.76	1	20.75	20.80	0.2	16,113	0.00%
2020/12/18	11	20.66	0.2	20.80	20.75	10.8	16,333	0.07%
2020/12/17	10	20.65	10	20.75	20.70	0	16,399	0.00%
2020/12/16	1.7	20.74	31.3	20.78	20.75	-29.6	16,431	-0.18%
2020/12/15	8	20.54	0	0.00	20.60	8	16,446	0.05%
2020/12/14	6	20.67	0	0.00	20.65	6	16,425	0.04%
2020/12/11	7	20.84	102	20.80	20.85	-95	16,384	-0.58%	大賣/
2020/12/10	2	20.62	29.2	20.47	20.60	-27.2	16,209	-0.17%
2020/12/09	23.7	20.50	109	20.53	20.60	-85.3	15,936	-0.54%	大賣/
2020/12/08	66	20.84	36	20.90	20.85	30	15,427	0.19%
2020/12/07	51	21.20	2.1	21.40	21.30	48.9	15,022	0.33%
2020/12/04	12	21.32	7.8	21.37	21.35	4.2	14,919	0.03%
2020/12/03	9.1	21.24	4	21.23	21.25	5.1	14,870	0.03%
2020/12/02	16	21.24	5	21.26	21.35	11	14,919	0.07%
2020/12/01	11	21.27	11.3	21.25	21.40	-0.3	15,101	0.00%
2020/11/30	26	21.32	4	21.30	21.30	22	15,230	0.14%
2020/11/27	7	21.35	0	0.00	21.40	7	14,897	0.05%
2020/11/26	3.1	21.44	0.4	21.45	21.50	2.7	14,990	0.02%
2020/11/25	11.1	21.50	13.4	21.53	21.50	-2.3	15,331	-0.02%
2020/11/24	6	21.49	3	21.45	21.50	3	15,346	0.02%
2020/11/23	12	21.59	0.2	21.60	21.60	11.9	15,409	0.08%
2020/11/20	15.5	21.54	0.3	21.65	21.60	15.2	15,382	0.10%
2020/11/19	5	21.61	0	0.00	21.70	5	15,365	0.03%
2020/11/18	1	21.65	58	21.70	21.80	-57	15,276	-0.37%
2020/11/17	51	21.56	22	21.51	21.65	29	15,116	0.19%
2020/11/16	11	21.53	14.8	21.56	21.65	-3.8	15,413	-0.02%
2020/11/13	1	21.40	1	21.35	21.50	0	15,386	0.00%
2020/11/12	2.9	21.42	1	21.45	21.40	1.9	15,490	0.01%
2020/11/11	36.1	21.61	13	21.63	21.75	23.1	15,461	0.15%
2020/11/10	9	21.41	18.2	21.37	21.45	-9.2	15,358	-0.06%
2020/11/09	52	21.18	8	20.97	21.05	44	15,268	0.29%
2020/11/06	5	20.80	16.4	20.89	20.90	-11.4	15,375	-0.07%
2020/11/05	28	20.70	11.3	20.71	20.80	16.7	15,553	0.11%
2020/11/04	2.7	20.53	0.5	20.60	20.50	2.3	15,732	0.01%
2020/11/03	2	20.50	0.3	20.60	20.60	1.7	17,096	0.01%
2020/11/02	6	20.30	8	20.38	20.45	-2	17,755	-0.01%
2020/10/30	20	20.10	3	20.10	20.05	17	18,137	0.09%
2020/10/29	46.8	20.23	0	0.00	20.15	46.8	18,163	0.26%
2020/10/28	212.6	20.35	2.6	20.28	20.30	210	18,424	1.14%	大買/鉅額交易
2020/10/27	13	20.34	0	0.00	20.40	13	18,600	0.07%
2020/10/26	14	20.33	15	20.35	20.40	-1	19,031	-0.01%
2020/10/23	9	20.23	2	20.40	20.30	7	19,443	0.04%
2020/10/22	13	20.22	0	0.00	20.40	13	19,734	0.07%
2020/10/21	0.1	20.30	2	20.20	20.20	-1.9	19,868	-0.01%
2020/10/20	20	20.27	0	0.00	20.25	20	19,924	0.10%
2020/10/19	2	20.33	2	20.45	20.35	0	19,994	0.00%
2020/10/16	3	20.32	7	20.42	20.30	-4	20,192	-0.02%
2020/10/15	19	20.46	16	20.43	20.45	3	20,375	0.01%
2020/10/14	5	20.65	0	0.00	20.60	5	20,450	0.02%
2020/10/13	8	20.61	15	20.59	20.65	-7	20,613	-0.03%
2020/10/12	1	20.75	16	20.70	20.75	-15	20,746	-0.07%
2020/10/08	30	20.75	14.1	20.70	20.80	15.9	20,795	0.08%
2020/10/07	4	20.79	0	0.00	20.70	4	20,850	0.02%
2020/10/06	10	20.80	12	20.76	20.85	-2	21,024	-0.01%
2020/10/05	6	20.59	0	0.00	20.65	6	21,185	0.03%
2020/09/30	1	20.65	0	0.00	20.55	1	21,281	0.00%
2020/09/29	1.1	20.61	0	0.00	20.60	1.1	21,381	0.01%
2020/09/28	9	20.36	4.2	20.53	20.60	4.8	21,493	0.02%
2020/09/25	28	20.29	3	20.08	20.15	25	21,576	0.12%
2020/09/24	30	19.96	20	19.90	19.90	10	21,593	0.05%
2020/09/23	29.4	20.25	9	20.22	20.20	20.4	21,306	0.10%
2020/09/22	17.3	20.50	6.4	20.51	20.45	10.9	21,229	0.05%
2020/09/21	4	20.75	0	0.00	20.70	4	21,153	0.02%
2020/09/18	2	20.85	0.3	21.00	20.90	1.7	21,191	0.01%
2020/09/17	16	20.87	0.2	21.00	20.85	15.8	21,134	0.07%
2020/09/16	3.1	21.02	0	21.10	21.05	3.1	21,189	0.01%
2020/09/15	6	20.90	0	0.00	21.00	6	21,158	0.03%
2020/09/14	10	20.89	0	0.00	20.90	10	21,452	0.05%
2020/09/11	7	20.79	0.7	20.95	20.90	6.3	21,704	0.03%
2020/09/10	5	20.82	1	20.85	20.90	4	21,867	0.02%
2020/09/09	13	20.75	2	20.70	20.90	11	22,015	0.05%
2020/09/08	8	20.86	0	0.00	20.95	8	22,113	0.04%
2020/09/07	3	20.80	2	20.80	20.85	1	22,380	0.00%
2020/09/04	11	20.72	0.5	20.80	20.70	10.5	22,636	0.05%
2020/09/03	24	20.95	60	20.85	20.90	-36	22,626	-0.16%
2020/09/02	26	20.92	2	21.00	20.95	24	22,613	0.11%
2020/09/01	15	21.18	0.3	21.30	21.15	14.7	22,376	0.07%
2020/08/31	21.1	21.41	0	0.00	21.25	21.1	22,326	0.09%
2020/08/28	77.7	21.31	1	21.30	21.40	76.7	22,284	0.34%
2020/08/27	15	21.31	1	21.35	21.25	14	22,554	0.06%
2020/08/26	7	21.34	1	21.35	21.40	6	22,568	0.03%
2020/08/25	12	21.40	0	21.50	21.40	12	22,686	0.05%
2020/08/24	2	21.40	0	0.00	21.35	2	23,389	0.01%
2020/08/21	3	21.50	2	21.45	21.55	1	23,510	0.00%
2020/08/20	20	21.45	53.3	21.42	21.35	-33.3	23,586	-0.14%
2020/08/19	16	21.93	1	21.85	21.80	15	23,248	0.06%
2020/08/18	26	21.75	0	0.00	21.85	26	23,146	0.11%
2020/08/17	12	21.58	0	0.00	21.85	12	23,119	0.05%
2020/08/14	5.3	21.69	0.1	21.80	21.65	5.2	23,106	0.02%
2020/08/13	1.1	21.81	13	21.90	21.85	-11.9	22,898	-0.05%
2020/08/12	16	21.79	11.8	21.82	21.80	4.2	22,848	0.02%
2020/08/11	33	21.97	4	21.93	21.90	29	22,657	0.13%
2020/08/10	5	22.11	29	22.06	22.05	-24	22,512	-0.11%
2020/08/07	144	22.05	68	22.06	22.05	76	22,375	0.34%	大買/
2020/08/06	97	23.87	55.2	23.84	23.90	41.8	21,100	0.20%
2020/08/05	25.7	23.61	359.1	23.56	23.70	-333.4	20,604	-1.62%	大賣/鉅額交易
2020/08/04	5	23.46	9	23.48	23.45	-4	20,273	-0.02%
2020/08/03	25	23.47	1	23.35	23.35	24	20,124	0.12%
2020/07/31	30	23.63	16	23.69	23.60	14	19,865	0.07%
2020/07/30	8	23.70	11.1	23.75	23.80	-3.1	19,824	-0.02%
2020/07/29	11	23.56	26	23.54	23.55	-15	19,509	-0.08%
2020/07/28	2	23.00	64.6	23.24	23.15	-62.6	19,384	-0.32%
2020/07/27	19	23.16	153	23.21	23.00	-134	19,502	-0.69%	大賣/鉅額交易
2020/07/24	3	23.30	3	23.32	23.25	0	19,610	0.00%
2020/07/23	114	23.45	3.3	23.45	23.40	110.7	19,689	0.56%	大買/鉅額交易
2020/07/22	2	23.30	5.3	23.40	23.50	-3.3	19,983	-0.02%
2020/07/21	16.8	23.23	12.3	23.26	23.20	4.5	20,274	0.02%
2020/07/20	0	0.00	9	23.10	23.10	-9	20,291	-0.04%
2020/07/17	3	23.10	104	23.15	23.10	-101	20,389	-0.50%	大賣/鉅額交易
2020/07/16	3	23.03	0	0.00	23.00	3	20,541	0.01%
2020/07/15	5	23.00	13	23.05	23.10	-8	20,460	-0.04%
2020/07/14	103	23.05	18	23.01	22.95	85	20,634	0.41%	大買/
2020/07/13	0	0.00	0.2	23.00	23.00	-0.2	20,771	0.00%
2020/07/10	2	22.85	2	22.95	23.00	0	20,880	0.00%
2020/07/09	13	23.15	0	0.00	23.10	13	20,974	0.06%
2020/07/08	2	23.20	5	23.20	23.15	-3	21,036	-0.01%
2020/07/07	10	23.19	12.3	23.24	23.20	-2.3	21,085	-0.01%
2020/07/06	17	23.15	1.2	23.16	23.25	15.8	21,036	0.08%
2020/07/03	24	22.95	1	23.05	22.95	23	20,969	0.11%
2020/07/02	2	22.85	2	22.90	22.90	0	21,013	0.00%
2020/07/01	5	22.77	3	22.77	22.75	2	21,091	0.01%
2020/06/30	26	22.66	0	0.00	22.65	26	21,044	0.12%
2020/06/29	42	22.60	8	22.59	22.65	34	21,241	0.16%
2020/06/24	25	22.70	6	22.70	22.70	19	21,403	0.09%
2020/06/23	49	22.61	0.2	22.75	22.75	48.8	21,747	0.22%
2020/06/22	75.3	22.57	0.6	22.70	22.65	74.7	21,869	0.34%
2020/06/19	8	22.59	0	0.00	22.50	8	22,331	0.04%
2020/06/18	26	22.67	0.3	22.75	22.60	25.8	22,537	0.11%
2020/06/17	6	22.73	0	0.00	22.80	6	22,695	0.03%
2020/06/16	2	22.88	16	22.97	22.75	-14	23,541	-0.06%
2020/06/15	8	22.73	10	22.80	22.60	-2	24,996	-0.01%
2020/06/12	5.4	22.62	113	22.59	22.85	-107.6	25,738	-0.42%	大賣/鉅額交易
2020/06/11	6	23.21	29	23.21	23.00	-23	26,333	-0.09%
2020/06/10	1	23.25	37.2	23.33	23.50	-36.2	26,541	-0.14%
2020/06/09	2	23.10	1	23.10	23.10	1	27,478	0.00%
2020/06/08	11	23.20	7	23.21	23.20	4	28,057	0.01%
2020/06/05	10	23.06	11.1	23.05	23.15	-1.1	28,075	0.00%
2020/06/04	2	23.10	33	23.06	23.15	-31	28,505	-0.11%
2020/06/03	116	23.15	9	23.18	23.20	107	28,829	0.37%	大買/鉅額交易
2020/06/02	1	23.05	1	23.05	23.10	0	28,794	0.00%
2020/06/01	8	22.94	0.1	23.00	22.95	8	28,723	0.03%
2020/05/29	2	22.50	1	22.55	22.85	1	28,679	0.00%
2020/05/28	16	22.58	7.7	22.42	22.50	8.3	28,147	0.03%
2020/05/27	1	22.45	2	22.50	22.60	-1	28,477	0.00%
2020/05/26	0	0.00	19	22.32	22.30	-19	28,564	-0.07%
2020/05/25	10	21.80	4	22.04	22.10	6	28,663	0.02%
2020/05/22	111	21.95	62	22.00	21.95	49	28,784	0.17%	大買/
2020/05/21	52	22.12	0	0.00	22.20	52	28,738	0.18%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	0	0.00	8	22.06	22.10	-8	28,825	-0.03%
2020/05/18	11	21.80	15	21.85	21.80	-4	28,773	-0.01%
2020/05/15	10	21.89	0	0.00	21.80	10	28,813	0.03%
2020/05/14	16	21.88	6	21.85	21.90	10	28,788	0.03%
2020/05/13	15	21.91	0	0.00	21.95	15	28,675	0.05%
2020/05/12	17	21.97	0	0.00	21.95	17	28,629	0.06%
2020/05/11	6.1	22.07	2	22.10	22.00	4.1	28,507	0.01%
2020/05/08	31	21.80	1	22.05	21.75	30	28,415	0.11%
2020/05/07	2	21.65	1	21.90	21.75	1	28,399	0.00%
2020/05/06	9	21.69	1	21.70	21.65	8	28,314	0.03%
2020/05/05	14	21.85	16	21.86	21.80	-2	28,213	-0.01%
2020/05/04	88	21.65	2	21.40	21.65	86	28,264	0.30%
2020/04/30	97	22.04	29	22.13	22.05	68	28,054	0.24%
2020/04/29	20	21.68	28.4	21.62	21.65	-8.4	27,876	-0.03%
2020/04/28	65	21.21	44	21.16	21.30	21	27,816	0.08%
2020/04/27	25	20.95	1	20.90	21.00	24	28,550	0.08%
2020/04/24	7	20.68	22	20.65	20.60	-15	28,270	-0.05%
2020/04/23	55	19.91	0	0.00	19.95	55	27,791	0.20%
2020/04/22	14	19.94	0	0.00	19.95	14	27,573	0.05%
2020/04/21	24	20.37	25.1	20.38	20.10	-1.1	27,350	0.00%
2020/04/20	20	20.95	15.7	20.89	20.85	4.3	27,149	0.02%
2020/04/17	6.4	21.17	43.8	21.15	21.00	-37.4	27,172	-0.14%
2020/04/16	0	0.00	2	20.85	21.10	-2	26,963	-0.01%
2020/04/15	3	21.10	6.3	21.11	21.20	-3.3	26,808	-0.01%
2020/04/14	0.4	21.00	17	20.67	21.00	-16.6	26,794	-0.06%
2020/04/13	9	20.24	1	20.35	20.35	8	26,476	0.03%
2020/04/10	3	20.55	50.3	20.33	20.60	-47.3	26,350	-0.18%
2020/04/09	3	20.08	3	20.12	20.15	0	26,141	0.00%
2020/04/08	72	19.94	8	19.96	19.95	64	26,046	0.25%
2020/04/07	4.8	19.80	2.5	19.89	19.75	2.3	25,842	0.01%
2020/04/06	4.4	19.50	2	19.55	19.50	2.4	25,612	0.01%
2020/04/01	25	19.52	5.3	19.51	19.50	19.8	25,371	0.08%
2020/03/31	58	19.73	0	0.00	19.65	58	25,177	0.23%
2020/03/30	5	19.40	3	19.80	19.60	2	24,766	0.01%
2020/03/27	16	19.81	5.3	19.90	19.85	10.7	24,421	0.04%
2020/03/26	6	19.44	1.1	19.41	19.45	4.9	23,970	0.02%
2020/03/25	73	19.48	16	19.57	19.50	57	23,915	0.24%
2020/03/24	10	18.81	59	18.61	18.60	-49	23,630	-0.21%
2020/03/23	82	18.16	15.3	18.06	17.95	66.7	23,369	0.29%
2020/03/20	52	18.41	57.3	18.35	18.65	-5.3	23,198	-0.02%
2020/03/19	95	17.52	45	17.56	17.25	50	22,229	0.22%
2020/03/18	115	19.20	40	19.09	19.05	75	20,736	0.36%	大買/
2020/03/17	64	19.47	91	19.47	19.45	-27	19,882	-0.14%
2020/03/16	44	20.39	67	20.45	20.10	-23	18,962	-0.12%
2020/03/13	91.4	20.53	17	20.54	21.15	74.4	18,356	0.41%
2020/03/12	33	21.77	73.9	22.02	21.80	-40.8	17,142	-0.24%
2020/03/11	5	22.70	1.3	22.68	22.65	3.8	16,380	0.02%
2020/03/10	13	22.43	65	22.50	22.60	-52	16,170	-0.32%
2020/03/09	64	22.67	0.4	22.80	22.70	63.6	15,642	0.41%
2020/03/06	10	23.25	3	23.45	23.25	7	15,037	0.05%
2020/03/05	15	23.55	0	0.00	23.55	15	14,724	0.10%
2020/03/04	12	23.35	3.2	23.32	23.50	8.8	14,668	0.06%
2020/03/03	13	23.36	0	0.00	23.50	13	14,488	0.09%
2020/03/02	17	23.24	134	23.20	23.20	-117	14,264	-0.82%	大賣/鉅額交易
2020/02/27	46	23.79	8.5	23.75	23.70	37.5	14,559	0.26%
2020/02/26	15	23.85	32	23.80	23.90	-17	14,324	-0.12%
2020/02/25	2	23.88	0	24.10	24.00	2	14,066	0.01%
2020/02/24	18	24.09	6	24.09	24.10	12	13,918	0.09%
2020/02/21	22.5	24.59	1	24.45	24.40	21.5	13,810	0.16%
2020/02/20	3	24.53	10	24.69	24.50	-7	13,714	-0.05%
2020/02/19	0.3	24.60	14	24.55	24.60	-13.7	13,555	-0.10%
2020/02/18	0	0.00	10.1	24.33	24.40	-10.1	13,428	-0.08%
2020/02/17	3	24.05	32	24.06	24.20	-29	13,343	-0.22%
2020/02/14	0	0.00	15.7	24.05	24.10	-15.7	13,343	-0.12%
2020/02/13	2	24.10	2	24.10	24.10	0	13,349	0.00%
2020/02/12	20	24.04	1	24.10	24.00	19	13,399	0.14%
2020/02/11	15	24.10	3	24.15	24.10	12	13,312	0.09%
2020/02/10	0.3	24.15	0	0.00	24.05	0.3	13,321	0.00%
2020/02/07	0.3	24.10	2	24.03	24.10	-1.7	13,408	-0.01%
2020/02/06	5	24.05	12	24.10	24.15	-7	13,448	-0.05%
2020/02/05	3	23.78	5	23.73	23.80	-2	13,457	-0.01%
2020/02/04	4	23.49	4	23.55	23.55	0	13,309	0.00%
2020/02/03	8	23.10	34	23.12	23.45	-26	13,336	-0.19%
2020/01/31	17	23.65	6	23.56	23.60	11	13,143	0.08%
2020/01/30	38	23.66	47.3	23.63	23.50	-9.3	12,848	-0.07%
2020/01/20	2	24.50	8.4	24.51	24.55	-6.4	11,839	-0.05%
2020/01/17	0	0.00	11.2	24.17	24.35	-11.2	11,632	-0.10%
2020/01/16	22	24.00	27	23.96	24.00	-5	11,577	-0.04%
2020/01/15	1	23.95	9	24.00	24.00	-8	11,652	-0.07%
2020/01/14	50	23.95	13	23.96	24.00	37	11,648	0.32%
2020/01/13	11	23.79	9.2	23.73	23.90	1.9	11,468	0.02%
2020/01/10	8	23.53	4	23.55	23.60	4	11,338	0.04%
2020/01/09	3	23.35	1	23.45	23.50	2	11,236	0.02%
2020/01/08	21	23.24	1.3	23.43	23.25	19.7	11,153	0.18%
2020/01/07	0	0.00	1	23.55	23.55	-1	10,817	-0.01%
2020/01/06	1	23.70	1	23.75	23.70	0	10,787	0.00%
2019/12/31	32	23.74	0	0.00	23.70	32	10,678	0.30%
2019/12/30	7	23.89	0.7	23.95	23.95	6.3	10,638	0.06%
2019/12/27	0	0.00	0.6	23.90	23.95	-0.6	10,620	-0.01%
2019/12/25	1	23.75	0.1	23.85	23.85	0.9	10,913	0.01%
2019/12/24	0	0.00	0	23.85	23.85	0	11,117	0.00%
2019/12/23	0	0.00	1.7	23.86	23.95	-1.7	11,246	-0.02%
2019/12/20	1	24.00	15	24.03	23.90	-14	11,508	-0.12%
2019/12/19	0.6	23.90	2	24.00	24.00	-1.4	11,463	-0.01%
2019/12/18	5	23.65	39.2	23.81	23.90	-34.2	11,314	-0.30%
2019/12/17	0	0.00	32.3	23.40	23.60	-32.3	11,273	-0.29%
2019/12/16	11	23.20	0.4	23.25	23.20	10.6	11,028	0.10%
2019/12/13	0	0.00	11.1	23.22	23.30	-11.1	11,039	-0.10%
2019/12/12	0	0.00	18	23.11	23.10	-18	10,927	-0.16%
2019/12/11	1	22.95	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0	0.00	0.2	23.05	23.00	-0.2	10,902	0.00%
2019/12/06	1	22.90	12	22.92	22.95	-11	11,363	-0.10%
2019/12/05	1	22.95	3.2	22.95	22.90	-2.2	11,528	-0.02%
2019/12/03	0	0.00	22	22.95	23.00	-22	11,580	-0.19%
2019/12/02	1	22.95	0	0.00	22.90	1	11,616	0.01%
2019/11/29	1	22.95	0	0.00	22.95	1	11,612	0.01%
2019/11/28	1	22.95	0	0.00	23.00	1	11,593	0.01%
2019/11/27	1	22.95	1	23.00	23.00	0	11,783	0.00%
2019/11/26	6	22.95	8.1	22.97	23.00	-2.1	11,788	-0.02%
2019/11/25	2	22.85	19	22.85	22.80	-17	10,965	-0.16%
2019/11/21	6.2	22.66	0	0.00	22.65	6.2	11,226	0.06%
2019/11/20	4	22.80	2	22.80	22.90	2	11,233	0.02%
2019/11/19	0	0.00	5.7	22.81	22.90	-5.7	11,302	-0.05%
2019/11/18	2	22.60	6	22.70	22.80	-4	11,331	-0.04%
2019/11/15	6	22.62	0	0.00	22.60	6	11,356	0.05%
2019/11/13	1	22.60	0	0.00	22.60	1	11,539	0.01%
2019/11/12	16.5	22.85	5.2	22.82	22.80	11.3	11,527	0.10%
2019/11/11	1	22.75	2	22.75	22.80	-1	11,606	-0.01%
2019/11/08	0	0.00	3.1	22.74	22.80	-3.1	11,848	-0.03%
2019/11/07	0.5	22.80	1	22.75	22.75	-0.5	12,405	0.00%
2019/11/06	4	22.80	12	22.85	22.75	-8	12,798	-0.06%
2019/11/05	0	0.00	18	22.73	22.75	-18	12,933	-0.14%
2019/11/04	4	22.63	1	22.65	22.70	3	13,020	0.02%
2019/11/01	5	22.40	6.6	22.44	22.50	-1.6	13,185	-0.01%
2019/10/31	4	22.38	0	22.35	22.35	4	13,385	0.03%
2019/10/30	0	0.00	20.3	22.30	22.35	-20.3	13,344	-0.15%
2019/10/29	1	22.25	6	22.29	22.30	-5	13,517	-0.04%
2019/10/28	7	22.26	19.2	22.28	22.30	-12.2	13,625	-0.09%
2019/10/25	1	22.20	4.1	22.20	22.30	-3.1	13,741	-0.02%
2019/10/24	0	0.00	6	22.20	22.20	-6	13,792	-0.04%
2019/10/23	15	21.98	0	22.15	22.00	15	13,820	0.11%
2019/10/22	6	22.11	2.7	22.26	22.25	3.3	13,707	0.02%
2019/10/21	0	0.00	2.1	22.15	22.20	-2.1	13,680	-0.02%
2019/10/18	0	0.00	2	22.10	22.05	-2	13,716	-0.01%
2019/10/17	0	0.00	94.2	22.20	22.10	-94.2	13,774	-0.68%
2019/10/16	13	22.10	8.1	22.05	22.10	5	13,738	0.04%
2019/10/15	0.1	22.15	0	0.00	22.05	0.1	13,859	0.00%
2019/10/14	0	0.00	2.1	21.95	22.05	-2.1	13,958	-0.01%
2019/10/09	4	21.94	9.6	21.95	21.85	-5.6	13,990	-0.04%
2019/10/08	0	0.00	4	22.09	22.10	-4	13,947	-0.03%
2019/10/07	3	21.90	0.2	22.00	21.90	2.8	13,985	0.02%
2019/10/04	2	21.85	21	21.92	22.00	-19	14,101	-0.13%
2019/10/03	11	21.80	0	0.00	21.80	11	14,166	0.08%
2019/10/02	2	21.98	5	22.05	21.95	-3	14,160	-0.02%
2019/10/01	2	21.90	5	22.10	22.05	-3	14,155	-0.02%
2019/09/27	40	21.90	11	21.95	21.80	29	13,955	0.21%
2019/09/26	2	21.98	0	0.00	21.95	2	13,866	0.01%
2019/09/25	22	21.89	0	0.00	22.10	22	13,860	0.16%
2019/09/24	19.3	22.08	1	22.00	22.15	18.3	13,610	0.13%
2019/09/23	1.7	22.28	5	22.35	22.20	-3.3	13,511	-0.02%
2019/09/20	6	22.28	1.3	22.34	22.40	4.7	13,608	0.03%
2019/09/19	11.4	22.21	11	22.20	22.25	0.4	13,402	0.00%
2019/09/18	3	22.20	0.1	22.35	22.25	2.9	13,475	0.02%
2019/09/17	10	22.10	0	0.00	22.20	10	13,455	0.07%
2019/09/16	2	22.05	18	22.15	22.10	-16	13,651	-0.12%
2019/09/12	13	22.01	0	0.00	22.00	13	13,649	0.10%
2019/09/11	0	0.00	3	21.97	22.00	-3	13,909	-0.02%
2019/09/10	1	21.90	3.2	21.91	22.00	-2.2	13,768	-0.02%
2019/09/09	3	21.60	2	21.55	21.65	1	13,534	0.01%
2019/09/06	0	0.00	0.1	21.60	21.55	-0.1	13,409	0.00%
2019/09/05	0	0.00	21	21.50	21.50	-21	13,401	-0.16%
2019/09/04	2	21.30	0	0.00	21.45	2	13,652	0.01%
2019/09/03	21	21.45	0	0.00	21.35	21	13,704	0.15%
2019/09/02	2	21.50	4	21.50	21.50	-2	13,908	-0.01%
2019/08/30	2.6	21.50	1	21.35	21.50	1.6	14,109	0.01%
2019/08/29	1	21.20	0	0.00	21.20	1	14,016	0.01%
2019/08/28	7	21.27	3.3	21.25	21.20	3.7	14,105	0.03%
2019/08/27	20	21.11	0	0.00	21.25	20	14,236	0.14%
2019/08/26	3	21.22	0.5	21.35	21.20	2.5	14,353	0.02%
2019/08/23	3	21.40	3	21.40	21.45	0	14,436	0.00%
2019/08/22	8	21.29	0	0.00	21.35	8	14,497	0.06%
2019/08/21	3	21.18	15	21.15	21.15	-12	14,802	-0.08%
2019/08/20	1.6	21.34	0	0.00	21.30	1.6	14,756	0.01%
2019/08/19	2	21.40	3	21.38	21.35	-1	14,771	-0.01%
2019/08/16	8	21.18	13.5	21.12	21.25	-5.5	14,775	-0.04%
2019/08/15	13	21.08	48	21.04	21.15	-35	14,743	-0.24%
2019/08/14	17	21.23	3	21.23	21.20	14	14,896	0.09%
2019/08/13	31.2	21.22	10	21.25	21.15	21.2	14,958	0.14%
2019/08/12	29	21.46	16	21.46	21.55	13	14,659	0.09%
2019/08/08	1	22.70	8	22.80	22.80	-7	14,130	-0.05%
2019/08/07	51	22.72	0	0.00	22.70	51	13,781	0.37%
2019/08/06	11	22.81	0	0.00	22.80	11	13,633	0.08%
2019/08/05	13	22.91	2	22.98	23.00	11	13,534	0.08%
2019/08/02	24	22.85	3.3	22.86	22.95	20.8	13,376	0.16%
2019/08/01	53	23.07	10	23.20	23.10	43	13,283	0.32%
2019/07/31	28	23.14	19	23.31	23.40	9	13,181	0.07%
2019/07/30	3	23.23	1	23.25	23.25	2	12,971	0.02%
2019/07/29	27	23.10	0	0.00	23.10	27	12,951	0.21%
2019/07/26	2.9	23.13	11	23.11	23.10	-8.1	13,022	-0.06%
2019/07/24	0	0.00	3	23.05	23.10	-3	13,494	-0.02%
2019/07/23	2	23.13	2	23.10	23.10	0	13,579	0.00%
2019/07/22	0	0.00	1	23.15	23.10	-1	13,645	-0.01%
2019/07/19	0	0.00	4	23.04	23.10	-4	13,669	-0.03%
2019/07/18	0	0.00	2	23.05	23.05	-2	13,691	-0.01%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/16	13	22.99	0	0.00	23.00	13	13,557	0.10%
2019/07/15	0.8	22.95	15	23.00	22.90	-14.3	13,661	-0.10%
2019/07/11	16	22.90	40.6	22.90	22.90	-24.6	13,821	-0.18%
2019/07/10	0	0.00	4.1	22.78	22.85	-4.1	13,815	-0.03%
2019/07/09	0	0.00	1	22.80	22.70	-1	13,823	-0.01%
2019/07/05	0	0.00	5.1	22.85	22.85	-5.1	13,944	-0.04%
2019/07/04	0	0.00	10	22.80	22.80	-10	14,021	-0.07%
2019/07/03	0	0.00	3	22.80	22.75	-3	14,147	-0.02%
2019/07/01	3	22.75	2.2	22.75	22.75	0.8	14,227	0.01%
2019/06/28	0	0.00	14	22.80	22.80	-14	14,211	-0.10%
2019/06/27	0	0.00	3	22.70	22.75	-3	14,267	-0.02%
2019/06/26	1	22.70	12	22.66	22.70	-11	14,310	-0.08%
2019/06/25	0	0.00	30	22.60	22.70	-30	14,438	-0.21%
2019/06/24	0	0.00	3.6	22.61	22.70	-3.6	14,435	-0.02%
2019/06/19	0	0.00	17	22.64	22.70	-17	14,359	-0.12%
2019/06/18	0	0.00	5	22.25	22.30	-5	14,115	-0.04%
2019/06/17	0	0.00	3.3	22.39	22.20	-3.3	14,261	-0.02%
2019/06/14	4	22.18	0	0.00	22.20	4	14,344	0.03%
2019/06/13	8	22.15	7.1	22.02	22.15	0.9	14,388	0.01%
2019/06/12	18	21.89	9.3	21.91	21.95	8.7	14,568	0.06%
2019/06/11	14.7	22.35	20	22.58	22.25	-5.3	14,295	-0.04%
2019/06/10	6	22.68	13.9	22.78	22.75	-7.9	14,171	-0.06%
2019/06/06	1	22.70	0	0.00	22.70	1	14,044	0.01%
2019/06/05	0	0.00	21	22.62	22.50	-21	13,920	-0.15%
2019/06/04	0	0.00	22.3	22.46	22.60	-22.3	13,830	-0.16%
2019/06/03	3	22.28	2	22.25	22.35	1	13,739	0.01%
2019/05/31	8.6	22.28	44	22.52	22.60	-35.4	13,666	-0.26%
2019/05/30	11	22.36	35	22.41	22.45	-24	13,369	-0.18%
2019/05/29	0	0.00	41	22.28	22.30	-41	13,525	-0.30%
2019/05/28	0	0.00	20	22.20	22.20	-20	13,567	-0.15%
2019/05/27	0	0.00	34	22.14	22.15	-34	13,278	-0.26%
2019/05/23	2	21.95	25.9	21.95	21.90	-23.9	13,387	-0.18%
2019/05/22	3	21.90	1	22.05	21.95	2	13,370	0.01%
2019/05/21	1	22.10	15	22.15	22.20	-14	13,414	-0.10%
2019/05/20	0	0.00	43	21.84	21.85	-43	13,181	-0.33%
2019/05/17	3	21.65	0.2	21.60	21.55	2.8	13,055	0.02%
2019/05/16	3.6	21.50	125	21.50	21.50	-121.4	13,093	-0.93%	大賣/鉅額交易
2019/05/15	3	21.60	1	21.50	21.50	2	13,179	0.02%
2019/05/14	13	21.32	5	21.35	21.40	8	13,298	0.06%
2019/05/13	5	21.60	9	21.57	21.50	-4	13,300	-0.03%
2019/05/10	17.2	21.62	3	21.85	21.60	14.2	13,452	0.11%
2019/05/09	14	21.75	1.3	21.72	21.70	12.8	13,437	0.09%
2019/05/08	2	21.85	0	0.00	21.90	2	13,381	0.01%
2019/05/07	0	0.00	24.4	22.00	21.95	-24.4	13,383	-0.18%
2019/05/06	3	21.80	0	0.00	21.80	3	13,447	0.02%
2019/05/03	0	0.00	3	22.07	22.00	-3	13,361	-0.02%
2019/05/02	0	0.00	13.5	22.05	22.00	-13.5	13,187	-0.10%
2019/04/30	5	22.03	15	21.99	22.05	-10	12,997	-0.08%
2019/04/29	1	21.60	3.3	21.83	21.90	-2.3	12,813	-0.02%
2019/04/26	4	21.51	4.2	21.53	21.60	-0.2	12,793	0.00%
2019/04/25	0	0.00	18	21.55	21.60	-18	12,795	-0.14%
2019/04/24	1	21.50	6.9	21.41	21.50	-5.9	12,837	-0.05%
2019/04/23	8	21.35	0	0.00	21.40	8	13,070	0.06%
2019/04/22	12	21.40	0.5	21.40	21.35	11.5	13,112	0.09%
2019/04/19	0	0.00	20.2	21.32	21.55	-20.2	13,184	-0.15%
2019/04/18	0	0.00	0	21.35	21.35	0	13,089	0.00%
2019/04/17	0	0.00	17	21.32	21.35	-17	13,227	-0.13%
2019/04/16	2	21.30	0.2	21.30	21.30	1.8	13,163	0.01%
2019/04/15	0	0.00	10	21.30	21.30	-10	13,179	-0.08%
2019/04/12	2	21.25	0.2	21.30	21.30	1.8	13,147	0.01%
2019/04/11	0	0.00	1	21.25	21.30	-1	13,060	-0.01%
2019/04/09	5	21.20	0.2	21.20	21.25	4.8	13,024	0.04%
2019/04/08	4	21.15	11	21.15	21.15	-7	12,939	-0.05%
2019/04/03	10	21.05	1	21.10	21.20	9	12,791	0.07%
2019/04/02	0	0.00	21.4	21.10	21.10	-21.4	12,674	-0.17%
2019/04/01	0	0.00	62	21.10	21.10	-62	12,738	-0.49%
2019/03/29	0	0.00	31	21.07	21.10	-31	12,527	-0.25%
2019/03/27	2	21.00	13.1	21.02	21.10	-11.1	12,282	-0.09%
2019/03/26	0	0.00	5	21.00	21.10	-5	12,412	-0.04%
2019/03/25	12	20.90	5	20.90	20.90	7	12,408	0.06%
2019/03/22	8	21.09	3	21.10	21.10	5	12,398	0.04%
2019/03/21	2	21.00	3	21.05	21.10	-1	12,367	-0.01%
2019/03/19	0	0.00	1	21.10	21.00	-1	12,260	-0.01%
2019/03/18	0	0.00	0.5	21.00	21.00	-0.5	12,225	0.00%
2019/03/15	1	20.90	2	21.00	20.85	-1	12,204	-0.01%
2019/03/14	0	0.00	13	21.04	20.95	-13	12,020	-0.11%
2019/03/13	1	20.90	2	20.93	21.00	-1	12,131	-0.01%
2019/03/12	1	20.95	23.3	20.97	21.00	-22.3	12,198	-0.18%
2019/03/11	2	20.85	13	20.86	20.80	-11	12,255	-0.09%
2019/03/08	0	0.00	1	20.85	20.85	-1	12,463	-0.01%
2019/03/07	0	0.00	4	20.90	20.95	-4	13,755	-0.03%
2019/03/06	0	0.00	11	20.95	20.90	-11	13,759	-0.08%
2019/03/05	5	20.80	0.1	20.95	20.80	4.9	13,811	0.04%
2019/03/04	0	0.00	20	20.93	20.95	-20	13,833	-0.14%
2019/02/27	10	20.72	10.1	20.85	20.80	-0.1	13,662	0.00%
2019/02/26	1	20.70	0	0.00	20.80	1	13,556	0.01%
2019/02/25	0	0.00	2	20.80	20.80	-2	13,491	-0.01%
2019/02/22	0	0.00	11.3	20.75	20.80	-11.3	13,473	-0.08%
2019/02/21	4	20.60	0.5	20.70	20.70	3.5	13,426	0.03%
2019/02/20	0	0.00	1	20.60	20.60	-1	13,380	-0.01%
2019/02/19	5.8	20.60	0.3	20.60	20.55	5.5	13,330	0.04%
2019/02/18	0	0.00	25	20.64	20.60	-25	13,292	-0.19%
2019/02/15	0.9	20.60	0	0.00	20.50	0.9	13,282	0.01%
2019/02/14	0.8	20.70	28.1	20.70	20.60	-27.3	13,277	-0.21%
2019/02/13	5	20.65	7.9	20.62	20.60	-2.9	13,139	-0.02%
2019/02/12	0	0.00	27	20.52	20.60	-27	12,983	-0.21%
2019/02/11	0	0.00	2	20.45	20.40	-2	13,010	-0.02%
2019/01/30	0	0.00	5.7	20.40	20.40	-5.7	12,914	-0.04%
2019/01/29	0	0.00	5	20.35	20.35	-5	12,803	-0.04%
2019/01/28	0	0.00	2	20.32	20.30	-2	12,742	-0.02%
2019/01/24	6	20.14	0	0.00	20.20	6	12,642	0.05%
2019/01/23	1	20.10	5	20.10	20.10	-4	12,812	-0.03%
2019/01/22	0	0.00	1	20.20	20.25	-1	12,967	-0.01%
2019/01/21	2	20.15	0.1	20.20	20.15	1.9	12,872	0.01%
2019/01/18	0	0.00	6	20.20	20.20	-6	12,918	-0.05%
2019/01/17	2	19.95	20	20.05	20.05	-18	13,148	-0.14%
2019/01/16	21	20.00	0	0.00	20.00	21	13,252	0.16%
2019/01/15	1	20.00	0.1	20.25	20.15	0.9	13,330	0.01%
2019/01/14	0	0.00	3	20.20	20.20	-3	13,072	-0.02%
2019/01/11	0	0.00	6.5	20.20	20.20	-6.5	13,167	-0.05%
2019/01/10	0	20.20	0	0.00	20.20	0	13,134	0.00%
2019/01/09	0	0.00	5	20.10	20.20	-5	13,208	-0.04%
2019/01/08	0	0.00	11	20.00	19.95	-11	13,166	-0.08%
2019/01/07	11	19.95	1	19.95	20.00	10	13,344	0.07%
2019/01/04	0	0.00	11	19.85	19.85	-11	13,757	-0.08%
2019/01/03	5	19.90	2	19.90	19.90	3	14,644	0.02%
2019/01/02	11	19.79	0	0.00	19.80	11	14,784	0.07%
2018/12/28	0	0.00	7	19.94	20.00	-7	14,930	-0.05%
2018/12/27	2	19.80	0	0.00	19.85	2	15,072	0.01%
2018/12/26	0	0.00	3	19.65	19.70	-3	15,158	-0.02%
2018/12/25	11	19.65	0	0.00	19.65	11	15,243	0.07%
2018/12/24	13	19.65	0	0.00	19.80	13	15,418	0.08%
2018/12/22	2	19.75	3	19.75	19.70	-1	15,400	-0.01%
2018/12/21	2	19.75	1	19.90	19.75	1	15,610	0.01%
2018/12/19	12	19.66	21.1	19.80	19.90	-9.1	15,710	-0.06%
2018/12/18	27	19.73	0	0.00	19.80	27	15,626	0.17%
2018/12/17	11	19.75	0	0.00	19.85	11	15,797	0.07%
2018/12/12	11	19.75	0	0.00	19.75	11	15,670	0.07%
2018/12/11	13	19.75	0	0.00	19.75	13	15,534	0.08%
2018/12/10	22	19.75	0	0.00	19.75	22	15,478	0.14%
2018/12/07	61	19.85	0	0.00	19.85	61	15,470	0.39%
2018/12/06	25	19.86	0.3	20.00	19.90	24.8	15,479	0.16%
2018/12/05	15	19.94	0	0.00	19.95	15	15,370	0.10%
2018/12/04	22	20.00	10	20.00	20.00	12	15,341	0.08%
2018/12/03	47	20.07	10	20.05	20.05	37	15,249	0.24%
2018/11/30	37	20.24	37.5	20.22	19.95	-0.5	14,999	0.00%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	3	20.15	2	20.25	20.25	1	13,781	0.01%
2018/11/27	2	20.10	1	20.10	20.35	1	13,689	0.01%
2018/11/26	5	20.27	0	0.00	20.20	5	13,754	0.04%
2018/11/23	0	0.00	5	20.30	20.30	-5	13,674	-0.04%
2018/11/22	0	0.00	5	20.25	20.35	-5	13,672	-0.04%
2018/11/21	0.8	20.35	0.7	20.35	20.35	0.1	13,660	0.00%
2018/11/20	0	0.00	1	20.40	20.40	-1	13,651	-0.01%
2018/11/19	0	0.00	0.7	20.45	20.45	-0.7	13,610	-0.01%
2018/11/16	0	0.00	22	20.40	20.40	-22	13,653	-0.16%
2018/11/15	0	0.00	3	20.27	20.30	-3	13,690	-0.02%
2018/11/13	10	20.00	0	0.00	20.00	10	13,770	0.07%
2018/11/09	0	0.00	8.8	20.21	20.25	-8.8	13,745	-0.06%
2018/11/08	0	0.00	54	20.15	20.30	-54	13,805	-0.39%
2018/11/07	1	19.95	2	20.05	20.00	-1	13,680	-0.01%
2018/11/02	0.2	19.70	0.3	19.70	19.65	-0.2	15,174	0.00%
2018/11/01	2	19.45	0.3	19.55	19.40	1.7	15,487	0.01%
2018/10/31	15	19.51	0	0.00	19.55	15	15,679	0.10%
2018/10/30	5	19.36	0	0.00	19.40	5	15,741	0.03%
2018/10/29	1	19.30	0	0.00	19.40	1	15,706	0.01%
2018/10/26	3	19.40	1.3	19.47	19.50	1.7	15,824	0.01%
2018/10/25	11.3	19.28	8	19.40	19.40	3.3	15,814	0.02%
2018/10/24	1	19.50	0	0.00	19.50	1	15,712	0.01%
2018/10/23	54.5	19.63	24	19.60	19.60	30.5	15,663	0.19%
2018/10/22	4	19.85	0	0.00	19.90	4	15,776	0.03%
2018/10/19	0	0.00	8	19.78	19.85	-8	15,905	-0.05%
2018/10/18	1	19.75	0	0.00	19.80	1	15,881	0.01%
2018/10/17	14	19.82	2.1	19.85	19.75	11.9	15,910	0.08%
2018/10/16	11	19.80	0	0.00	19.80	11	15,759	0.07%
2018/10/15	34	19.86	4	19.83	19.80	30	15,581	0.19%
2018/10/12	13	19.79	12	20.00	20.10	1	15,337	0.01%
2018/10/11	130	20.04	1.3	20.10	19.95	128.7	14,895	0.86%	大買/鉅額交易
2018/10/09	1	20.65	23	20.64	20.60	-22	13,961	-0.16%
2018/10/08	0.1	20.60	28	20.55	20.50	-28	13,803	-0.20%
2018/10/05	15	20.40	10.7	20.45	20.40	4.3	13,606	0.03%
2018/10/04	20	20.49	0	0.00	20.50	20	13,384	0.15%
2018/10/02	23	20.66	0	0.00	20.60	23	13,181	0.17%
2018/10/01	0	0.00	5.3	20.85	20.85	-5.3	13,018	-0.04%
2018/09/28	42	20.79	0	0.00	20.80	42	13,046	0.32%
2018/09/27	0	0.00	13.3	20.86	20.95	-13.3	12,889	-0.10%
2018/09/26	18	20.75	3	20.85	20.80	15	12,705	0.12%
2018/09/25	0	0.00	7	20.74	20.80	-7	12,703	-0.06%
2018/09/21	12	20.70	3	20.70	20.70	9	12,669	0.07%
2018/09/20	3	20.60	2.1	20.63	20.60	0.9	12,513	0.01%
2018/09/19	1	20.50	7.1	20.50	20.55	-6.1	12,606	-0.05%
2018/09/18	1	20.40	3	20.45	20.40	-2	12,690	-0.02%
2018/09/14	17.6	20.46	0	0.00	20.45	17.6	12,890	0.14%
2018/09/13	3	20.45	1	20.55	20.55	2	13,007	0.02%
2018/09/12	0	0.00	5	20.35	20.40	-5	13,026	-0.04%
2018/09/10	15	20.32	1	20.35	20.35	14	13,387	0.10%
2018/09/07	10.8	20.41	3	20.40	20.40	7.8	13,665	0.06%
2018/09/06	0	0.00	6.1	20.35	20.50	-6.1	13,713	-0.04%
2018/09/05	5	20.35	0	0.00	20.35	5	13,747	0.04%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/29	4	20.41	0	0.00	20.50	4	13,910	0.03%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/27	11	20.40	0	0.00	20.35	11	13,980	0.08%
2018/08/24	1	20.40	0	0.00	20.50	1	14,136	0.01%
2018/08/23	1	20.50	1.2	20.52	20.55	-0.2	15,122	0.00%
2018/08/22	11	20.50	10	20.55	20.50	1	15,393	0.01%
2018/08/21	20	20.40	24.6	20.38	20.45	-4.6	15,264	-0.03%
2018/08/20	1	20.25	3	20.35	20.35	-2	15,243	-0.01%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	6	20.12	1	20.15	20.15	5	15,237	0.03%
2018/08/15	6	20.27	10	20.20	20.20	-4	15,188	-0.03%
2018/08/14	4	20.34	0	0.00	20.35	4	15,051	0.03%
2018/08/13	34	20.38	21	20.36	20.40	13	15,029	0.09%
2018/08/10	89	20.41	26.3	20.47	20.50	62.7	14,979	0.42%
2018/08/09	20	21.37	61	21.33	21.35	-41	14,262	-0.29%
2018/08/08	5	21.25	0	0.00	21.30	5	13,596	0.04%
2018/08/07	3	21.25	4.5	21.21	21.25	-1.5	13,425	-0.01%
2018/08/06	57	21.11	14	21.14	21.20	43	13,258	0.32%
2018/08/03	43	20.99	133	21.02	21.05	-90	13,145	-0.68%	大賣/
2018/08/02	8	20.98	8	21.03	20.95	0	13,076	0.00%
2018/08/01	36	21.03	1	21.05	21.05	35	12,969	0.27%
2018/07/31	170	21.01	32	21.03	21.05	138	12,901	1.07%	大買/鉅額交易
2018/07/30	20	21.00	0	0.00	21.00	20	12,737	0.16%
2018/07/27	0	0.00	15	20.92	21.00	-15	12,644	-0.12%
2018/07/26	0	0.00	11	20.80	20.90	-11	12,461	-0.09%
2018/07/24	0	0.00	1	20.85	20.85	-1	12,438	-0.01%
2018/07/23	3	20.72	0	0.00	20.75	3	12,613	0.02%
2018/07/19	2	20.75	0	0.00	20.60	2	12,655	0.02%
2018/07/18	0.3	20.75	5	20.65	20.75	-4.7	12,722	-0.04%
2018/07/17	5.3	20.65	2.3	20.63	20.60	3	12,746	0.02%
2018/07/16	1	20.65	0	0.00	20.60	1	12,769	0.01%
2018/07/13	5	20.60	0	0.00	20.65	5	12,872	0.04%
2018/07/12	0	0.00	10	20.55	20.60	-10	12,895	-0.08%
2018/07/11	0	0.00	0.3	20.50	20.40	-0.3	12,950	0.00%
2018/07/10	0	0.00	3	20.50	20.50	-3	12,983	-0.02%
2018/07/09	0.5	20.45	0	0.00	20.35	0.5	13,016	0.00%
2018/07/06	10	20.20	1.1	20.21	20.25	8.9	13,005	0.07%
2018/07/05	0	0.00	5	20.25	20.20	-5	12,962	-0.04%
2018/07/03	23	20.26	10	20.25	20.20	13	13,139	0.10%
2018/07/02	14	20.35	0	0.00	20.30	14	13,109	0.11%
2018/06/28	1	20.35	0	0.00	20.35	1	12,928	0.01%
2018/06/27	1	20.40	0	0.00	20.35	1	12,830	0.01%
2018/06/26	2	20.40	0	0.00	20.35	2	12,851	0.02%
2018/06/25	11	20.45	2	20.53	20.45	9	12,814	0.07%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	2.3	20.42	0	0.00	20.50	2.3	12,782	0.02%
2018/06/19	15	20.42	0	0.00	20.40	15	12,743	0.12%
2018/06/15	10	20.70	0	0.00	20.70	10	12,463	0.08%
2018/06/14	5	20.75	0	0.00	20.70	5	12,164	0.04%
2018/06/13	1	20.85	6	20.90	20.90	-5	12,149	-0.04%
2018/06/12	7	21.06	2	21.10	20.90	5	12,537	0.04%
2018/06/11	2	21.05	0	0.00	21.10	2	12,523	0.02%
2018/06/08	3.5	21.00	12	21.01	21.05	-8.5	12,609	-0.07%
2018/06/07	0	0.00	6.1	21.02	21.10	-6.1	12,728	-0.05%
2018/06/06	0	0.00	12	20.93	21.00	-12	12,734	-0.09%
2018/06/05	0	0.00	9	20.89	20.90	-9	12,607	-0.07%
2018/06/04	2.5	20.76	4.7	20.80	20.85	-2.1	12,524	-0.02%
2018/06/01	5	20.45	34.1	20.50	20.75	-29.1	12,550	-0.23%
2018/05/31	8	20.40	15	20.58	20.35	-7	12,429	-0.06%
2018/05/30	15	20.60	35	20.61	20.55	-20	11,583	-0.17%
2018/05/28	0	0.00	13	20.89	20.95	-13	11,623	-0.11%
2018/05/25	12.6	20.76	1	20.80	20.85	11.6	11,844	0.10%
2018/05/24	0	0.00	4	20.71	20.75	-4	11,927	-0.03%
2018/05/23	27	20.69	5	20.60	20.60	22	12,047	0.18%
2018/05/22	0	0.00	3	20.75	20.70	-3	12,129	-0.02%
2018/05/21	0	0.00	1	20.85	20.80	-1	12,281	-0.01%
2018/05/18	0	0.00	17	20.78	20.80	-17	12,497	-0.14%
2018/05/17	5	20.65	22	20.71	20.65	-17	12,745	-0.13%
2018/05/16	2	20.68	0	0.00	20.65	2	12,786	0.02%
2018/05/15	0.3	20.65	0	0.00	20.55	0.3	13,080	0.00%
2018/05/14	0	0.00	1	20.60	20.70	-1	13,806	-0.01%
2018/05/11	23	20.50	3	20.45	20.60	20	13,895	0.14%
2018/05/10	0	0.00	5.3	20.35	20.35	-5.3	13,823	-0.04%
2018/05/09	3	20.30	0	0.00	20.30	3	13,841	0.02%
2018/05/07	1	20.30	0.2	20.40	20.30	0.8	13,992	0.01%
2018/05/04	5	20.32	2	20.35	20.30	3	13,988	0.02%
2018/05/02	2	20.45	10	20.45	20.45	-8	14,052	-0.06%
2018/04/30	0	0.00	5.1	20.35	20.40	-5.1	14,058	-0.04%
2018/04/27	7	20.35	2	20.38	20.45	5	14,028	0.04%
2018/04/26	5	20.50	0	0.00	20.50	5	13,954	0.04%
2018/04/25	6	20.39	11	20.42	20.50	-5	13,979	-0.04%
2018/04/24	7	20.47	0	0.00	20.50	7	14,070	0.05%
2018/04/23	22	20.38	16.2	20.39	20.50	5.8	14,225	0.04%
2018/04/18	5	20.25	2	20.25	20.25	3	14,412	0.02%
2018/04/17	6	20.20	2	20.15	20.25	4	14,531	0.03%
2018/04/16	1	20.25	1	20.25	20.25	0	14,616	0.00%
2018/04/13	4	20.30	0.5	20.35	20.30	3.5	14,736	0.02%
2018/04/12	3	20.30	87.5	20.30	20.35	-84.5	14,991	-0.56%
2018/04/11	0	20.35	0	0.00	20.30	0	15,149	0.00%
2018/04/10	0	0.00	6.2	20.20	20.30	-6.2	15,179	-0.04%
2018/04/09	6	20.18	0	0.00	20.20	6	15,205	0.04%
2018/04/03	0.3	20.25	2	20.25	20.20	-1.8	15,129	-0.01%
2018/04/02	12	20.30	0	0.00	20.25	12	15,180	0.08%
2018/03/31	10	20.30	0	0.00	20.30	10	15,155	0.07%
2018/03/30	3	20.30	26.7	20.20	20.25	-23.7	15,169	-0.16%
2018/03/29	2	20.13	0	0.00	20.25	2	15,097	0.01%
2018/03/28	2	20.15	4	20.13	20.20	-2	14,917	-0.01%
2018/03/27	1	20.15	2	20.15	20.20	-1	14,848	-0.01%
2018/03/26	2	20.03	10	20.01	20.05	-8	14,743	-0.05%
2018/03/23	1	20.05	1	20.05	20.05	0	14,680	0.00%
2018/03/22	0	0.00	11	20.10	20.15	-11	14,604	-0.08%
2018/03/21	2	20.10	0.3	20.10	20.10	1.7	14,523	0.01%
2018/03/20	4	20.11	3	20.15	20.10	1	14,697	0.01%
2018/03/19	4	20.15	0	0.00	20.20	4	14,759	0.03%
2018/03/16	0	0.00	2	20.15	20.15	-2	14,755	-0.01%
2018/03/15	1	20.10	5.3	20.16	20.05	-4.3	14,458	-0.03%
2018/03/14	1	20.15	0.2	20.15	20.15	0.8	14,458	0.01%
2018/03/13	1	20.10	14	20.07	20.15	-13	14,528	-0.09%
2018/03/12	21	20.02	1	20.00	20.05	20	14,424	0.14%
2018/03/09	0	0.00	1.1	19.96	20.00	-1.1	14,647	-0.01%
2018/03/08	1	19.90	0	0.00	19.90	1	14,711	0.01%
2018/03/07	6	19.94	0	0.00	19.85	6	14,827	0.04%
2018/03/06	2	19.90	21	19.90	19.95	-19	14,871	-0.13%
2018/03/05	2.5	19.84	0	0.00	19.80	2.5	15,202	0.02%
2018/03/02	10	19.79	0	0.00	19.80	10	15,164	0.07%
2018/03/01	12	19.99	0	0.00	19.95	12	15,094	0.08%
2018/02/27	8	20.10	0	20.10	20.00	8	15,014	0.05%
2018/02/26	7	20.00	15	20.08	20.10	-8	14,821	-0.05%
2018/02/23	10	19.95	6	19.96	19.90	4	14,730	0.03%
2018/02/22	13.1	19.78	8.1	19.65	19.85	4.9	14,828	0.03%
2018/02/21	0	0.00	11	19.68	19.75	-11	14,934	-0.07%
2018/02/12	23	19.48	5	19.55	19.45	18	14,828	0.12%
2018/02/09	16	19.42	2	19.40	19.45	14	14,731	0.10%
2018/02/08	6	19.70	0	0.00	19.70	6	14,738	0.04%
2018/02/07	7	19.74	16.5	19.73	19.65	-9.5	14,846	-0.06%
2018/02/06	43	19.65	5	19.56	19.50	38	14,673	0.26%
2018/02/05	0	0.00	11	19.96	20.10	-11	13,880	-0.08%
2018/02/01	1	20.15	8	20.16	20.15	-7	13,744	-0.05%
2018/01/31	6	20.13	40	19.97	20.15	-34	13,795	-0.25%
2018/01/30	9	20.12	3.1	20.16	20.05	5.9	13,776	0.04%
2018/01/29	2	20.10	1	20.05	20.20	1	13,903	0.01%
2018/01/26	2.4	20.01	15	20.10	20.05	-12.6	14,056	-0.09%
2018/01/25	0	0.00	8	20.03	20.10	-8	14,021	-0.06%
2018/01/24	0.3	20.00	11	19.95	20.00	-10.7	14,001	-0.08%
2018/01/23	1.7	19.95	20	19.95	20.00	-18.3	14,034	-0.13%
2018/01/22	0	0.00	32	19.98	20.00	-32	14,205	-0.23%
2018/01/19	3	20.00	42.8	20.00	20.05	-39.8	14,874	-0.27%
2018/01/18	6	20.00	5.8	20.04	20.05	0.2	15,315	0.00%
2018/01/17	27	20.01	6.3	20.00	20.05	20.7	15,281	0.14%
2018/01/15	0	0.00	6.6	19.91	20.00	-6.6	15,109	-0.04%
2018/01/12	9	19.80	22	19.83	19.85	-13	15,158	-0.09%
2018/01/11	20	19.80	3.1	19.80	19.85	16.9	15,111	0.11%
2018/01/10	5	19.84	16	19.80	19.85	-11	15,259	-0.07%
2018/01/09	0	0.00	10	19.84	19.85	-10	15,173	-0.07%
2018/01/08	15	19.85	53	19.83	19.85	-38	15,307	-0.25%
2018/01/05	2	19.60	12	19.56	19.70	-10	15,164	-0.07%
2018/01/04	15	19.58	19.1	19.60	19.60	-4.1	15,330	-0.03%
2018/01/03	0	0.00	6	19.50	19.55	-6	15,580	-0.04%
2018/01/02	5	19.50	0	0.00	19.55	5	15,625	0.03%