第一金 (2892)-兆豐-北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▼0.42%
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－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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	1	27.70	0	0.00	27.70	1	18,466	0.01%
2024/12/10	0	0.00	3	28.00	28.10	-3	18,523	-0.02%
2024/12/09	0	27.90	1	28.10	28.10	-1	18,672	-0.01%
2024/12/06	0.5	27.90	0	0.00	28.00	0.5	18,715	0.00%
2024/12/05	0	0.00	111	27.98	28.00	-111	18,702	-0.59%	大賣/鉅額交易
2024/12/04	1	27.75	0	0.00	27.85	1	18,648	0.01%
2024/12/03	1	27.50	264	27.60	27.75	-263	18,884	-1.39%	大賣/鉅額交易
2024/12/02	0	27.35	0.7	27.40	27.30	-0.7	18,774	0.00%
2024/11/29	4.7	27.21	15.5	27.25	27.20	-10.7	18,586	-0.06%
2024/11/28	264	27.45	2	27.58	27.45	262	18,591	1.41%	大買/鉅額交易
2024/11/27	1	27.50	0.1	27.78	27.50	0.9	18,502	0.00%
2024/11/26	0.1	27.60	4.3	27.79	27.65	-4.2	18,363	-0.02%
2024/11/25	0	0.00	27.7	27.59	27.85	-27.7	18,333	-0.15%
2024/11/22	2	27.55	0	0.00	27.65	2	17,750	0.01%
2024/11/20	0	0.00	22	27.80	27.60	-22	17,502	-0.13%
2024/11/19	1	27.80	16	27.81	27.95	-15	17,178	-0.09%
2024/11/18	0.5	27.50	18	27.52	27.65	-17.5	16,318	-0.11%
2024/11/15	1.3	27.27	36	27.16	27.30	-34.7	15,690	-0.22%
2024/11/14	45.9	26.29	2	26.30	26.20	43.9	15,041	0.29%
2024/11/13	52.4	26.43	4	26.48	26.60	48.4	14,887	0.32%
2024/11/12	19.7	26.50	21.3	26.51	26.50	-1.6	14,595	-0.01%
2024/11/11	9.5	26.75	3.1	26.79	26.75	6.4	14,234	0.05%
2024/11/08	16.2	26.82	62	26.81	26.80	-45.8	14,328	-0.32%
2024/11/07	72	26.85	0	0.00	26.80	72	14,622	0.49%
2024/11/06	8	26.97	1.6	26.94	26.90	6.4	15,006	0.04%
2024/11/05	1	27.05	0.5	27.05	27.10	0.6	15,478	0.00%
2024/11/04	1	27.15	1	27.10	27.10	0	15,955	0.00%
2024/11/01	8.5	26.70	2.9	26.92	27.00	5.5	16,582	0.03%
2024/10/30	7	26.99	0	0.00	27.15	7	16,516	0.04%
2024/10/29	13.1	27.06	0	0.00	27.10	13.1	16,598	0.08%
2024/10/28	6	27.15	0	0.00	27.35	6	16,654	0.04%
2024/10/25	0.1	27.30	0.2	27.30	27.35	-0.1	16,774	0.00%
2024/10/24	4.1	27.05	0	0.00	27.25	4.1	17,001	0.02%
2024/10/23	7.3	27.17	0	0.00	27.15	7.3	17,176	0.04%
2024/10/22	0	0.00	8	27.45	27.50	-8	17,223	-0.05%
2024/10/21	0.7	27.40	7.5	27.41	27.25	-6.8	17,241	-0.04%
2024/10/18	0.1	27.20	4.1	27.46	27.60	-4	17,317	-0.02%
2024/10/17	5	27.10	12.3	27.05	27.15	-7.3	17,415	-0.04%
2024/10/16	41.2	27.01	10	27.10	27.05	31.2	17,461	0.18%
2024/10/15	0	0.00	5	27.00	27.35	-5	17,420	-0.03%
2024/10/14	0.2	27.00	0.1	26.95	26.90	0.1	17,329	0.00%
2024/10/11	1	26.90	0	0.00	26.85	1	17,427	0.01%
2024/10/09	5.8	26.82	0.6	26.99	26.80	5.2	17,567	0.03%
2024/10/08	0.1	27.05	0	0.00	26.95	0.1	17,498	0.00%
2024/10/07	4.2	27.05	0	27.15	27.05	4.1	17,399	0.02%
2024/10/04	1.2	27.06	0.1	27.20	27.20	1.1	17,263	0.01%
2024/10/01	1	27.35	0	0.00	27.25	1	17,047	0.01%
2024/09/30	2.1	27.58	0	0.00	27.40	2.1	17,127	0.01%
2024/09/27	0.9	27.71	1	27.85	27.80	-0.1	17,158	0.00%
2024/09/26	1	27.75	0	0.00	27.80	1	17,137	0.01%
2024/09/25	0	0.00	20.6	27.65	27.70	-20.6	17,052	-0.12%
2024/09/24	1.9	27.40	36.3	27.55	27.55	-34.4	17,032	-0.20%
2024/09/23	0.8	27.35	0.1	27.35	27.35	0.7	17,044	0.00%
2024/09/20	0	0.00	10.2	27.40	27.30	-10.2	17,054	-0.06%
2024/09/19	0.6	27.25	0	0.00	27.20	0.6	16,754	0.00%
2024/09/18	0.1	27.30	0.1	27.30	27.15	0	16,790	0.00%
2024/09/16	0.3	27.30	1	27.25	27.35	-0.7	17,042	0.00%
2024/09/13	0.8	27.35	0	0.00	27.25	0.8	17,124	0.00%
2024/09/12	0.1	27.20	2	27.40	27.40	-1.9	17,232	-0.01%
2024/09/11	1.1	27.20	0	0.00	27.00	1.1	17,138	0.01%
2024/09/10	0	0.00	17	27.16	27.30	-17	17,075	-0.10%
2024/09/09	11.1	26.70	5	27.00	26.95	6.1	16,874	0.04%
2024/09/06	2.4	26.96	5	27.00	27.05	-2.6	16,808	-0.02%
2024/09/05	1	26.75	0	0.00	26.85	1	16,817	0.01%
2024/09/04	44.3	26.60	0	0.00	26.70	44.3	16,875	0.26%
2024/09/03	5.5	27.04	0	0.00	26.95	5.5	16,686	0.03%
2024/09/02	1	27.20	0	0.00	27.20	1	16,748	0.01%
2024/08/30	4.8	27.16	1	27.10	27.25	3.8	16,856	0.02%
2024/08/29	3.1	27.07	0	0.00	27.05	3.1	16,741	0.02%
2024/08/28	2	27.10	0.2	27.40	27.20	1.8	16,786	0.01%
2024/08/27	8.3	27.22	0	0.00	27.15	8.3	17,616	0.05%
2024/08/23	0.7	27.20	1.3	27.13	27.10	-0.6	18,180	0.00%
2024/08/22	0	0.00	10	27.25	27.25	-10	18,239	-0.05%
2024/08/21	20	27.05	0	27.15	27.20	20	18,507	0.11%
2024/08/20	3	26.87	5	27.05	27.15	-2	18,753	-0.01%
2024/08/19	0	0.00	0.1	26.95	26.85	-0.1	19,222	0.00%
2024/08/16	35	26.95	9.1	26.98	26.85	25.9	19,506	0.13%
2024/08/15	41.3	26.71	0	0.00	26.55	41.3	19,929	0.21%
2024/08/14	0	0.00	5	27.10	27.00	-5	20,630	-0.02%
2024/08/13	2.3	26.79	10	27.10	26.80	-7.7	21,049	-0.04%
2024/08/12	0	0.00	0	27.25	27.00	0	21,062	0.00%
2024/08/09	22.4	26.89	1	27.05	26.85	21.4	21,000	0.10%
2024/08/08	139.9	26.55	0.6	26.74	26.40	139.3	20,644	0.67%	大買/鉅額交易
2024/08/07	0.8	28.30	10.4	28.25	28.25	-9.7	20,144	-0.05%
2024/08/06	20.2	27.75	34	28.23	28.20	-13.8	19,803	-0.07%
2024/08/05	21.6	28.12	18.1	28.24	28.05	3.5	19,387	0.02%
2024/08/02	21.2	28.98	11	29.20	29.10	10.2	18,926	0.05%
2024/08/01	6	29.35	12.2	29.41	29.45	-6.2	18,749	-0.03%
2024/07/31	1.1	29.31	1	29.30	29.35	0.1	18,893	0.00%
2024/07/30	0.1	29.30	105	29.25	29.35	-104.9	18,731	-0.56%	大賣/鉅額交易
2024/07/29	0.1	29.40	10	29.40	29.50	-9.9	18,681	-0.05%
2024/07/26	11.4	29.23	0	0.00	29.30	11.4	18,481	0.06%
2024/07/23	0	0.00	0	29.25	29.30	0	18,502	0.00%
2024/07/22	0.1	28.75	83	28.87	29.00	-82.9	18,451	-0.45%
2024/07/19	40.1	28.96	20	29.12	29.15	20.1	18,409	0.11%
2024/07/18	0.1	29.00	79.1	29.09	29.40	-79	18,229	-0.43%
2024/07/17	0.2	28.93	2	28.95	29.00	-1.8	17,927	-0.01%
2024/07/16	1.2	29.00	5	28.95	29.00	-3.8	17,916	-0.02%
2024/07/15	4.1	28.90	13.2	28.91	29.00	-9.1	18,134	-0.05%
2024/07/12	6.1	28.81	17	28.80	28.90	-10.9	18,097	-0.06%
2024/07/11	15	28.82	0.2	28.85	28.85	14.8	18,034	0.08%
2024/07/10	1	28.80	6.1	28.75	28.75	-5.1	18,260	-0.03%
2024/07/09	9.1	28.63	6	28.63	28.65	3.1	18,170	0.02%
2024/07/08	0	28.60	0	28.60	28.65	0	18,107	0.00%
2024/07/04	53	28.59	10	28.55	28.60	43	18,172	0.24%
2024/07/03	21	28.07	6	28.43	28.45	15	18,068	0.08%
2024/07/02	0.1	28.00	1	28.00	28.00	-0.9	17,911	-0.01%
2024/07/01	16.1	28.03	0	0.00	28.00	16.1	18,108	0.09%
2024/06/28	7.2	28.01	8	28.12	28.10	-0.8	18,137	0.00%
2024/06/27	6.1	27.89	0	0.00	28.00	6.1	18,052	0.03%
2024/06/26	17	28.01	0	0.00	28.00	17	18,086	0.09%
2024/06/25	5	28.15	5	28.20	28.20	0	18,086	0.00%
2024/06/24	5	27.90	1	27.95	28.15	4	18,037	0.02%
2024/06/21	20.1	28.00	0	0.00	28.00	20.1	17,998	0.11%
2024/06/19	1	28.15	8	28.18	28.10	-7	17,778	-0.04%
2024/06/18	0	28.00	5	28.05	28.10	-5	17,832	-0.03%
2024/06/17	0.1	28.10	2	28.05	27.95	-1.9	17,950	-0.01%
2024/06/14	10	27.95	0.2	27.85	27.95	9.8	17,971	0.05%
2024/06/13	9.6	27.90	0.1	27.85	27.80	9.5	18,027	0.05%
2024/06/12	6	27.80	0	0.00	27.70	6	18,487	0.03%
2024/06/11	0	0.00	1.2	27.90	27.80	-1.2	18,774	-0.01%
2024/06/07	0	0.00	1	27.75	27.80	-1	18,801	-0.01%
2024/06/06	3.3	27.46	0	0.00	27.50	3.3	18,763	0.02%
2024/06/05	100	27.40	110	27.60	27.45	-10	18,680	-0.05%	大賣/
2024/06/04	100.1	27.35	0	0.00	27.45	100.1	18,695	0.54%
2024/06/03	5.6	27.56	0	0.00	27.55	5.6	18,652	0.03%
2024/05/31	2	27.53	0	0.00	27.50	2	18,618	0.01%
2024/05/30	17.2	27.39	0	0.00	27.30	17.2	17,908	0.10%
2024/05/29	14.1	27.73	0	0.00	27.60	14.1	17,838	0.08%
2024/05/28	2	28.15	0	28.25	28.05	2	17,463	0.01%
2024/05/27	5	28.00	2.9	28.18	28.30	2.1	17,715	0.01%
2024/05/24	15.6	28.29	0.6	28.50	28.20	15	17,476	0.09%
2024/05/23	9.1	28.15	0	0.00	28.95	9.1	17,302	0.05%
2024/05/22	3.1	28.30	11.3	28.44	28.50	-8.2	16,734	-0.05%
2024/05/21	5	28.35	4	28.48	28.35	1	16,388	0.01%
2024/05/20	11.1	28.85	18.4	28.75	28.90	-7.3	15,840	-0.05%
2024/05/17	0.1	27.75	9	27.74	28.05	-8.9	14,951	-0.06%
2024/05/16	0	27.75	2	27.80	27.75	-2	14,519	-0.01%
2024/05/15	0.2	27.60	0	0.00	27.60	0.2	14,407	0.00%
2024/05/14	25.3	27.49	2	27.45	27.40	23.3	14,495	0.16%
2024/05/13	6.7	27.70	5	27.80	27.80	1.7	14,403	0.01%
2024/05/10	52	27.87	4	27.90	27.90	48	14,308	0.34%
2024/05/09	10.1	27.79	0	0.00	27.75	10.1	14,213	0.07%
2024/05/08	10	27.80	150	27.90	28.00	-140	14,187	-0.99%	大賣/鉅額交易
2024/05/07	0	27.80	1	28.00	27.80	-1	14,080	-0.01%
2024/05/06	0.1	27.60	84	27.88	27.90	-83.9	14,004	-0.60%
2024/05/03	1.1	27.41	0	0.00	27.40	1.1	13,683	0.01%
2024/05/02	6	27.44	0	0.00	27.35	6	13,648	0.04%
2024/04/30	4.1	27.33	2.6	27.45	27.35	1.5	13,538	0.01%
2024/04/29	17.2	27.26	28.4	27.33	27.50	-11.2	13,486	-0.08%
2024/04/26	7	26.90	1.3	26.96	26.95	5.7	13,225	0.04%
2024/04/25	71	26.90	0	0.00	26.90	71	13,260	0.54%
2024/04/24	5.1	27.10	0	0.00	27.20	5.1	13,199	0.04%
2024/04/23	1.3	27.03	1.1	27.00	27.15	0.2	13,552	0.00%
2024/04/19	29.7	26.64	0	0.00	26.65	29.7	13,683	0.22%
2024/04/17	13	26.85	0	0.00	26.90	13	13,304	0.10%
2024/04/16	20.4	26.92	0	0.00	26.75	20.4	13,255	0.15%
2024/04/15	4.1	27.19	0	0.00	27.20	4.1	12,912	0.03%
2024/04/12	4.9	27.28	0	0.00	27.35	4.9	12,922	0.04%
2024/04/11	1.1	27.36	0	0.00	27.45	1.1	12,870	0.01%
2024/04/09	0.1	27.45	9.6	27.54	27.55	-9.5	12,897	-0.07%
2024/04/08	1	27.45	0	0.00	27.45	1	12,933	0.01%
2024/04/03	18	27.22	0	0.00	27.15	18	12,931	0.14%
2024/04/02	2	27.70	1	27.70	27.75	1	12,738	0.01%
2024/04/01	0	0.00	3	27.82	27.75	-3	12,763	-0.02%
2024/03/29	1.1	27.69	3	27.75	27.70	-1.9	12,727	-0.02%
2024/03/28	50.1	27.60	0	0.00	27.60	50.1	12,575	0.40%
2024/03/27	1	27.80	16	27.79	27.70	-15	12,472	-0.12%
2024/03/26	25.5	27.65	15	27.79	27.80	10.5	12,502	0.08%
2024/03/25	0	0.00	0.2	27.65	27.70	-0.2	12,610	0.00%
2024/03/22	0	27.50	6.3	27.52	27.60	-6.3	12,632	-0.05%
2024/03/21	0	27.35	3	27.52	27.55	-3	12,499	-0.02%
2024/03/20	92	27.25	3	27.25	27.20	89	12,578	0.71%
2024/03/19	10.2	27.40	0	0.00	27.35	10.2	12,480	0.08%
2024/03/18	0	27.45	3	27.55	27.45	-3	12,439	-0.02%
2024/03/15	101	27.40	1	27.45	27.60	100	12,363	0.81%	大買/
2024/03/14	50	27.55	2	27.48	27.65	48	11,837	0.41%
2024/03/13	1	27.20	6.1	27.21	27.25	-5	11,503	-0.04%
2024/03/12	2	27.08	0	0.00	27.05	2	11,330	0.02%
2024/03/11	1	27.10	0	0.00	27.05	1	11,319	0.01%
2024/03/08	1	26.95	0	0.00	27.10	1	11,310	0.01%
2024/03/07	13	27.00	0.4	27.05	27.00	12.6	11,333	0.11%
2024/03/06	2	27.10	10	27.05	27.10	-8	11,411	-0.07%
2024/03/05	1	26.90	1.9	26.95	26.90	-0.9	11,789	-0.01%
2024/03/04	4	26.94	2.2	26.86	26.95	1.9	11,792	0.02%
2024/03/01	3.8	27.06	0	27.10	27.05	3.8	11,812	0.03%
2024/02/29	0.1	26.95	6	26.98	27.10	-5.9	11,947	-0.05%
2024/02/27	1	27.00	0	0.00	26.90	1	11,741	0.01%
2024/02/26	4	26.96	0	0.00	26.90	4	11,702	0.03%
2024/02/23	1	27.20	9.3	27.20	27.15	-8.3	11,600	-0.07%
2024/02/22	5.1	27.25	3	27.25	27.25	2.1	11,877	0.02%
2024/02/21	0	27.35	1	27.25	27.20	-1	11,862	-0.01%
2024/02/20	0.1	27.40	5	27.37	27.40	-4.9	11,915	-0.04%
2024/02/19	0	27.05	1.7	27.10	27.20	-1.6	12,068	-0.01%
2024/02/16	10	26.80	0	0.00	26.85	10	12,124	0.08%
2024/02/15	51	26.75	0.9	26.91	26.75	50.2	12,089	0.42%
2024/02/05	3	26.85	0	0.00	26.80	3	11,901	0.03%
2024/02/02	10	27.00	9	26.99	27.00	1	11,830	0.01%
2024/02/01	0	26.80	6	26.70	26.90	-6	11,822	-0.05%
2024/01/31	6	26.51	0	0.00	26.60	6	11,711	0.05%
2024/01/30	4	26.58	0	0.00	26.50	4	11,655	0.03%
2024/01/29	0.2	26.80	3	26.95	26.80	-2.8	11,718	-0.02%
2024/01/26	0	0.00	22	26.90	26.85	-22	11,764	-0.19%
2024/01/25	0.2	26.75	0	0.00	26.65	0.2	11,726	0.00%
2024/01/24	14	26.48	0	0.00	26.60	14	11,714	0.12%
2024/01/23	195	26.52	0	0.00	26.50	195	11,731	1.66%	大買/鉅額交易
2024/01/22	16.1	26.50	0	0.00	26.40	16.1	11,756	0.14%
2024/01/19	4	26.45	0	0.00	26.45	4	11,730	0.03%
2024/01/18	2	26.28	0	0.00	26.20	2	11,764	0.02%
2024/01/17	38.2	26.26	0	0.00	26.10	38.2	11,754	0.33%
2024/01/16	24.3	26.56	0	0.00	26.50	24.3	11,459	0.21%
2024/01/15	7	26.92	0	0.00	26.80	7	11,258	0.06%
2024/01/12	0	27.00	0	0.00	26.90	0	11,395	0.00%
2024/01/11	0	27.05	11	27.12	27.05	-11	11,438	-0.10%
2024/01/10	5	26.96	1	27.15	26.90	4	11,439	0.04%
2024/01/09	1	27.15	1	27.20	27.05	0	11,468	0.00%
2024/01/08	2	27.20	6	27.25	27.25	-4	11,481	-0.03%
2024/01/05	0.2	27.14	6	27.10	27.00	-5.8	11,476	-0.05%
2024/01/04	0	27.15	7	27.11	27.00	-7	11,549	-0.06%
2024/01/03	1.1	27.01	0	0.00	27.00	1.1	11,752	0.01%
2024/01/02	1	27.40	0	0.00	27.25	1	11,700	0.01%
2023/12/29	1.1	27.40	1	27.40	27.40	0.1	11,710	0.00%
2023/12/28	0.1	27.20	0.1	27.30	27.45	0.1	11,986	0.00%
2023/12/27	1	27.15	4	27.08	27.20	-3	11,954	-0.02%
2023/12/26	0.8	26.90	2.2	26.98	27.00	-1.4	11,949	-0.01%
2023/12/25	2.2	26.85	0	0.00	26.85	2.2	11,980	0.02%
2023/12/22	1.3	26.78	0	0.00	26.75	1.3	12,098	0.01%
2023/12/21	1.1	26.72	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	30	26.96	1	26.95	26.90	29	12,190	0.24%
2023/12/19	4	27.19	1	27.20	27.20	3	12,031	0.03%
2023/12/18	5	27.50	1.1	27.46	27.50	3.9	12,109	0.03%
2023/12/15	8	27.45	0	0.00	27.35	8	12,182	0.07%
2023/12/14	287.6	27.59	5	27.65	27.60	282.6	11,961	2.36%	大買/鉅額交易
2023/12/13	1	27.35	0	0.00	27.40	1	11,858	0.01%
2023/12/12	0	27.50	2.8	27.48	27.50	-2.7	12,137	-0.02%
2023/12/11	51	27.50	1	27.60	27.55	50	12,210	0.41%
2023/12/08	1	27.50	3	27.52	27.60	-2	12,224	-0.02%
2023/12/07	180	27.46	0	0.00	27.45	180	12,328	1.46%	大買/鉅額交易
2023/12/06	0	27.65	2.4	27.64	27.60	-2.4	12,344	-0.02%
2023/12/05	0	27.30	2.2	27.35	27.35	-2.1	12,239	-0.02%
2023/12/04	2	27.30	4	27.36	27.35	-2	12,220	-0.02%
2023/12/01	3.1	27.42	0	0.00	27.35	3.1	12,174	0.03%
2023/11/30	2.4	27.65	1	27.75	27.70	1.4	12,014	0.01%
2023/11/29	0.1	27.72	0.2	27.75	27.50	0	11,585	0.00%
2023/11/28	17.6	27.63	2	27.70	27.60	15.6	11,458	0.14%
2023/11/27	0.5	27.77	1	27.70	27.45	-0.5	11,698	0.00%
2023/11/24	1	27.55	7	27.86	27.65	-6	11,623	-0.05%
2023/11/22	2.7	27.75	0	0.00	27.70	2.7	11,480	0.02%
2023/11/21	0.5	27.75	10	27.78	27.85	-9.5	11,594	-0.08%
2023/11/20	0.3	27.49	0	0.00	27.45	0.3	11,446	0.00%
2023/11/17	3	27.53	2	27.50	27.55	1	11,503	0.01%
2023/11/16	1.5	27.40	15.1	27.34	27.50	-13.5	11,395	-0.12%
2023/11/15	1.2	27.11	8.2	27.10	27.15	-6.9	11,271	-0.06%
2023/11/14	2.5	26.93	0	0.00	26.95	2.5	11,277	0.02%
2023/11/13	0.7	26.85	25.5	26.90	26.90	-24.8	11,486	-0.22%
2023/11/10	1.7	26.79	1.2	26.89	26.85	0.6	11,695	0.00%
2023/11/09	0	26.85	2	26.80	26.80	-2	11,906	-0.02%
2023/11/08	1	26.90	1	26.95	26.85	0	12,160	0.00%
2023/11/07	0.4	26.85	0	0.00	26.85	0.4	12,848	0.00%
2023/11/06	0.2	26.84	18.1	26.80	26.90	-17.9	13,334	-0.13%
2023/11/03	1	26.40	2.1	26.57	26.70	-1.1	13,520	-0.01%
2023/11/02	5	26.35	0	0.00	26.35	5	13,641	0.04%
2023/11/01	1	26.00	0	0.00	26.15	1	13,861	0.01%
2023/10/31	2	25.90	1	25.95	25.90	1	14,169	0.01%
2023/10/30	2.1	25.91	0	0.00	25.90	2.1	14,466	0.01%
2023/10/27	3.3	25.96	5	26.05	26.00	-1.7	14,522	-0.01%
2023/10/26	11.1	25.86	0.2	26.00	25.85	10.9	14,678	0.07%
2023/10/25	11.4	26.09	3.6	26.05	25.95	7.8	14,611	0.05%
2023/10/24	8.9	26.01	1	26.05	26.00	7.9	14,735	0.05%
2023/10/23	5.1	26.07	0	0.00	26.00	5.1	14,869	0.03%
2023/10/20	18.4	26.11	1	26.30	26.20	17.4	14,880	0.12%
2023/10/19	6.3	26.42	0.6	26.45	26.40	5.7	14,692	0.04%
2023/10/18	35	26.61	3	26.65	26.70	32	14,710	0.22%
2023/10/17	0	26.65	0	0.00	26.65	0	14,709	0.00%
2023/10/16	5.2	26.70	0	0.00	26.75	5.2	14,736	0.04%
2023/10/13	0	26.85	5	26.75	26.70	-5	14,838	-0.03%
2023/10/12	2	26.85	1	27.00	27.00	1	14,904	0.01%
2023/10/11	5	26.85	3	26.75	26.85	2	14,925	0.01%
2023/10/06	1	26.55	0.2	26.40	26.55	0.8	14,759	0.01%
2023/10/05	0	26.20	2	26.30	26.20	-2	14,787	-0.01%
2023/10/04	22.6	26.06	15	26.15	26.00	7.6	14,770	0.05%
2023/10/03	0.1	26.50	5	26.45	26.40	-4.9	14,554	-0.03%
2023/10/02	2.1	26.56	0.1	26.65	26.55	2	14,675	0.01%
2023/09/28	4.4	26.54	0	0.00	26.55	4.4	14,899	0.03%
2023/09/27	15.3	26.55	0.5	26.55	26.50	14.8	14,900	0.10%
2023/09/26	14.3	26.56	0.2	26.80	26.55	14.1	14,850	0.09%
2023/09/25	1.7	26.68	0	0.00	26.90	1.7	14,744	0.01%
2023/09/22	0.9	26.65	0	0.00	26.65	0.9	14,802	0.01%
2023/09/21	5.5	26.69	0	0.00	26.55	5.5	14,822	0.04%
2023/09/20	1.9	27.07	4.6	26.94	27.00	-2.7	14,912	-0.02%
2023/09/19	1.1	27.00	6	27.00	27.10	-4.9	14,854	-0.03%
2023/09/18	1	26.95	0.8	27.06	27.00	0.2	14,960	0.00%
2023/09/15	3.3	26.83	0.4	27.10	26.90	2.8	15,054	0.02%
2023/09/14	0	0.00	66	26.91	27.10	-66	14,807	-0.45%
2023/09/13	2	26.65	0.6	26.75	26.75	1.4	14,706	0.01%
2023/09/12	6.9	26.60	11	26.65	26.75	-4.1	14,916	-0.03%
2023/09/11	4	26.50	0	0.00	26.60	4	14,954	0.03%
2023/09/08	0	26.60	1	26.65	26.55	-1	14,958	-0.01%
2023/09/07	0	26.50	0	0.00	26.45	0	15,063	0.00%
2023/09/06	6.2	26.47	0	0.00	26.40	6.2	15,125	0.04%
2023/09/05	32	26.59	7	26.61	26.60	25	15,065	0.17%
2023/09/04	6.1	26.54	1	26.70	26.60	5.1	15,105	0.03%
2023/09/01	3	26.37	2.6	26.63	26.45	0.4	15,193	0.00%
2023/08/31	28.5	26.45	4	26.68	26.30	24.5	15,220	0.16%
2023/08/30	1.1	26.75	0	0.00	26.70	1.1	14,856	0.01%
2023/08/29	10.2	26.63	2	26.60	26.70	8.1	14,995	0.05%
2023/08/28	1.2	26.60	11	26.65	26.55	-9.8	15,349	-0.06%
2023/08/25	1.8	26.45	1	26.50	26.25	0.8	16,008	0.01%
2023/08/24	6.4	26.49	0	0.00	26.45	6.4	16,016	0.04%
2023/08/23	3	26.30	0	0.00	26.30	3	15,980	0.02%
2023/08/22	5.3	26.30	0	0.00	26.25	5.3	15,982	0.03%
2023/08/21	35.2	26.26	0	0.00	26.25	35.2	16,085	0.22%
2023/08/18	20	26.29	0	0.00	26.20	20	16,093	0.12%
2023/08/17	20	26.02	19	25.91	26.10	1	16,002	0.01%
2023/08/16	12.1	26.20	0	0.00	26.10	12.1	15,857	0.08%
2023/08/15	17.4	26.63	0	0.00	26.50	17.4	15,730	0.11%
2023/08/14	22.8	26.91	1	26.85	26.85	21.8	15,664	0.14%
2023/08/11	324.7	27.58	10.5	27.35	27.20	314.2	15,622	2.01%	大買/鉅額交易
2023/08/10	14	29.16	34.3	29.24	29.25	-20.2	14,981	-0.14%
2023/08/09	0	29.10	11	29.10	29.15	-11	14,518	-0.08%
2023/08/08	23.1	28.98	10	29.00	28.85	13.1	14,259	0.09%
2023/08/07	7.1	28.90	0	0.00	28.95	7.1	14,089	0.05%
2023/08/04	0.6	28.86	3	28.90	28.75	-2.4	13,884	-0.02%
2023/08/02	10.2	28.84	4	28.95	28.90	6.2	13,674	0.05%
2023/08/01	0.5	29.20	3	29.15	29.25	-2.5	13,459	-0.02%
2023/07/31	1	29.10	0	0.00	29.05	1	13,406	0.01%
2023/07/28	0.2	28.78	3.1	28.80	28.80	-2.8	13,397	-0.02%
2023/07/27	0	28.70	0	0.00	28.70	0	13,514	0.00%
2023/07/26	0	28.65	57	28.64	28.70	-57	13,506	-0.42%
2023/07/25	0	28.20	40	28.20	28.35	-40	13,371	-0.30%
2023/07/24	0	28.20	0	0.00	28.05	0	13,347	0.00%
2023/07/21	0.1	28.30	0	0.00	28.20	0.1	13,466	0.00%
2023/07/19	0.5	28.30	5	28.50	28.15	-4.5	13,525	-0.03%
2023/07/18	175.1	28.34	1	28.30	28.30	174.1	13,445	1.29%	大買/鉅額交易
2023/07/17	3.1	28.20	0.6	28.15	28.25	2.5	13,284	0.02%
2023/07/14	0.1	28.03	317	28.05	28.15	-316.9	13,188	-2.40%	大賣/鉅額交易
2023/07/13	0.1	27.95	0	0.00	27.90	0.1	13,078	0.00%
2023/07/12	100	27.70	0	0.00	27.90	100	13,048	0.77%
2023/07/11	5.3	27.66	1.2	27.66	27.80	4	13,029	0.03%
2023/07/10	16	27.25	0	0.00	27.30	16	12,990	0.12%
2023/07/07	3.4	27.13	0	0.00	27.20	3.4	12,914	0.03%
2023/07/06	24.2	27.52	0.2	27.60	27.40	24	12,789	0.19%
2023/07/05	4.1	27.72	0	0.00	27.80	4.1	12,500	0.03%
2023/07/04	6	27.66	0	0.00	27.80	6	12,439	0.05%
2023/07/03	5.5	27.75	6	27.74	27.70	-0.5	12,482	0.00%
2023/06/30	1.1	27.66	0	0.00	27.65	1.1	12,546	0.01%
2023/06/29	10.1	27.65	0	0.00	27.70	10.1	12,489	0.08%
2023/06/28	50.4	27.56	0	0.00	27.65	50.4	12,480	0.40%
2023/06/27	0.1	27.85	0	0.00	27.70	0.1	12,251	0.00%
2023/06/26	4	27.79	1	27.60	27.75	3	12,265	0.02%
2023/06/21	0.3	27.90	0.1	27.85	27.90	0.1	12,181	0.00%
2023/06/20	0.8	27.85	5	27.75	27.80	-4.3	12,192	-0.03%
2023/06/19	3.3	27.71	0	0.00	27.80	3.3	12,148	0.03%
2023/06/16	0.2	27.75	6	27.78	27.60	-5.8	12,157	-0.05%
2023/06/15	1	27.66	25	27.85	27.70	-24	12,060	-0.20%
2023/06/14	0.8	28.00	0	0.00	27.85	0.8	12,098	0.01%
2023/06/13	22.5	27.90	1.1	27.90	27.90	21.4	12,293	0.17%
2023/06/12	1	27.95	1.1	27.96	27.90	-0.1	12,397	0.00%
2023/06/09	3.1	28.00	0	0.00	27.95	3.1	12,589	0.02%
2023/06/08	2.1	27.90	2.3	27.91	27.95	-0.2	12,812	0.00%
2023/06/07	2.3	27.83	12	27.90	27.90	-9.7	12,920	-0.08%
2023/06/06	0	27.85	1	27.85	27.75	-1	12,970	-0.01%
2023/06/05	1.5	27.88	1	27.66	27.75	0.5	12,977	0.00%
2023/06/02	12.1	27.61	0	0.00	27.60	12.1	12,869	0.09%
2023/06/01	3.1	27.70	0	0.00	27.65	3.1	12,829	0.02%
2023/05/31	3	27.92	10	28.10	28.10	-7	12,634	-0.06%
2023/05/30	0	0.00	10	28.00	28.10	-10	12,213	-0.08%
2023/05/29	0.1	27.80	13.4	27.93	28.00	-13.3	12,487	-0.11%
2023/05/26	6.2	27.61	8	27.70	27.75	-1.9	13,131	-0.01%
2023/05/25	0.6	27.80	0	0.00	27.75	0.6	13,228	0.00%
2023/05/24	1	27.80	0.2	27.90	28.00	0.8	13,321	0.01%
2023/05/23	0	0.00	9	28.13	28.15	-9	13,239	-0.07%
2023/05/22	0.1	28.10	13	28.10	28.00	-12.9	13,275	-0.10%
2023/05/19	0	0.00	14	28.06	28.10	-14	13,337	-0.10%
2023/05/18	11	28.00	13	27.99	28.05	-2	13,359	-0.01%
2023/05/17	2	27.85	14	27.94	27.90	-12	13,333	-0.09%
2023/05/16	0	0.00	7	27.45	27.55	-7	13,251	-0.05%
2023/05/12	0	27.30	0	0.00	27.25	0	13,371	0.00%
2023/05/11	5.1	27.50	9	27.51	27.50	-3.9	13,383	-0.03%
2023/05/10	0	27.55	0	0.00	27.50	0	13,390	0.00%
2023/05/09	2.4	27.45	79	27.53	27.55	-76.6	13,446	-0.57%
2023/05/08	2	27.20	7.4	27.37	27.40	-5.4	13,541	-0.04%
2023/05/05	0	0.00	13	27.02	27.10	-13	13,588	-0.10%
2023/05/04	11.1	26.86	10	27.00	27.05	1.1	13,797	0.01%
2023/05/03	1.1	26.96	0	0.00	26.95	1.1	13,896	0.01%
2023/05/02	0	0.00	20	27.18	27.20	-20	14,475	-0.14%
2023/04/28	0.2	27.01	25	27.05	27.10	-24.8	15,051	-0.16%
2023/04/27	0	26.90	7	27.05	27.00	-7	15,111	-0.05%
2023/04/26	1	27.05	17	27.01	27.05	-16	15,197	-0.11%
2023/04/25	2.7	26.96	0	0.00	26.90	2.7	15,143	0.02%
2023/04/24	0	26.85	0	0.00	26.95	0	15,189	0.00%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/19	0	0.00	57.5	26.90	26.85	-57.5	15,900	-0.36%
2023/04/18	0	26.75	6	26.83	26.90	-6	15,936	-0.04%
2023/04/17	0.1	26.88	5	26.90	26.75	-4.9	16,033	-0.03%
2023/04/14	0	26.70	0	0.00	26.85	0	16,040	0.00%
2023/04/13	0	26.70	0	0.00	26.75	0	16,146	0.00%
2023/04/12	0	26.65	18	26.70	26.70	-18	16,240	-0.11%
2023/04/11	0.1	26.65	0	0.00	26.65	0.1	16,365	0.00%
2023/04/07	0	26.60	5	26.55	26.50	-5	16,357	-0.03%
2023/04/06	0	0.00	10	26.50	26.60	-10	16,385	-0.06%
2023/03/31	2	26.43	1	26.50	26.45	1	16,314	0.01%
2023/03/30	1	26.45	5	26.35	26.40	-4	16,244	-0.02%
2023/03/29	0.1	26.40	1	26.35	26.45	-0.9	16,253	-0.01%
2023/03/28	0	26.35	1	26.35	26.25	-1	16,262	-0.01%
2023/03/27	0	26.35	15	26.35	26.35	-15	16,325	-0.09%
2023/03/24	0	26.30	0	0.00	26.35	0	16,501	0.00%
2023/03/23	0.7	26.39	0	0.00	26.40	0.7	16,490	0.00%
2023/03/22	0.2	26.11	87	26.15	26.20	-86.8	16,504	-0.53%
2023/03/21	10.1	25.90	2	25.80	25.85	8.1	16,642	0.05%
2023/03/20	97.5	25.68	0	0.00	25.65	97.5	16,642	0.59%
2023/03/17	31	25.85	3.8	25.82	25.80	27.2	16,569	0.16%
2023/03/16	13.3	25.73	22	25.75	25.80	-8.8	16,434	-0.05%
2023/03/15	3.2	26.00	0	0.00	25.90	3.2	16,402	0.02%
2023/03/14	7.2	26.08	0	0.00	26.00	7.2	16,502	0.04%
2023/03/13	22.2	26.24	1	26.20	26.25	21.2	16,301	0.13%
2023/03/10	1.2	26.36	5	26.45	26.35	-3.8	16,140	-0.02%
2023/03/09	2.1	26.60	25	26.75	26.65	-23	16,124	-0.14%
2023/03/08	0.1	26.65	4	26.64	26.75	-3.9	16,685	-0.02%
2023/03/07	0	26.65	0.1	26.60	26.70	0	16,765	0.00%
2023/03/06	38.3	26.55	7	26.42	26.45	31.3	16,949	0.18%
2023/03/03	31	26.30	50	26.36	26.35	-19	16,939	-0.11%
2023/03/02	43.1	26.43	2	26.40	26.30	41.1	16,937	0.24%
2023/03/01	21.1	26.59	0	0.00	26.60	21.1	16,798	0.13%
2023/02/24	0.1	26.93	9.1	26.91	26.80	-9	16,412	-0.06%
2023/02/23	0.1	26.95	6	26.98	27.05	-6	15,735	-0.04%
2023/02/22	0	0.00	43	26.89	26.95	-43	15,670	-0.27%
2023/02/21	1.2	26.75	3	26.70	26.70	-1.8	15,499	-0.01%
2023/02/20	3	26.85	32	26.76	26.75	-29	15,648	-0.19%
2023/02/17	1.2	26.48	0	0.00	26.50	1.2	15,627	0.01%
2023/02/16	0.2	26.55	2	26.58	26.55	-1.8	15,691	-0.01%
2023/02/15	5.1	26.50	4	26.55	26.45	1.1	15,819	0.01%
2023/02/14	15.2	26.55	10.6	26.69	26.70	4.6	15,762	0.03%
2023/02/13	16.2	26.39	30.9	26.55	26.60	-14.7	15,693	-0.09%
2023/02/10	8	26.32	2	26.35	26.35	6	15,634	0.04%
2023/02/09	60.1	26.14	0	0.00	26.15	60.1	15,601	0.39%
2023/02/08	9	26.11	0	0.00	26.10	9	15,647	0.06%
2023/02/07	7	26.10	1	26.10	26.10	6	15,721	0.04%
2023/02/06	13.2	26.09	0	0.00	26.05	13.2	15,680	0.08%
2023/02/03	6	26.13	0	0.00	26.20	6	15,560	0.04%
2023/02/02	25.1	26.15	1	26.30	26.15	24.1	15,462	0.16%
2023/02/01	8	26.21	0	0.00	26.30	8	15,246	0.05%
2023/01/31	72.1	26.23	0	26.30	26.10	72.1	15,176	0.48%
2023/01/30	16.4	26.50	0	0.00	26.90	16.4	14,530	0.11%
2023/01/17	1.1	26.79	0	0.00	26.75	1.1	14,000	0.01%
2023/01/16	0.2	26.60	0	0.00	26.70	0.2	14,044	0.00%
2023/01/13	9.8	26.42	0.3	26.60	26.45	9.5	14,017	0.07%
2023/01/12	20.3	26.46	0	0.00	26.45	20.3	14,308	0.14%
2023/01/11	5.2	26.76	1	27.05	26.80	4.2	14,215	0.03%
2023/01/10	0.5	27.10	3	26.93	27.10	-2.5	14,050	-0.02%
2023/01/09	1	26.90	77.2	26.94	27.00	-76.2	14,075	-0.54%
2023/01/06	2.2	26.45	0	0.00	26.50	2.2	13,996	0.02%
2023/01/05	0	0.00	0.1	26.40	26.50	-0.1	14,269	0.00%
2023/01/03	0	0.00	0.2	26.45	26.30	-0.2	14,570	0.00%
2022/12/30	1.1	26.31	0.6	26.40	26.50	0.5	14,499	0.00%
2022/12/29	6.1	26.03	2	26.05	26.10	4.1	14,570	0.03%
2022/12/28	0.1	26.40	2.5	26.37	26.25	-2.5	14,600	-0.02%
2022/12/27	0	0.00	5	26.50	26.50	-5	14,844	-0.03%
2022/12/26	0.2	26.30	0	0.00	26.40	0.2	15,067	0.00%
2022/12/23	0	0.00	0.2	26.25	26.30	-0.2	15,320	0.00%
2022/12/22	1.1	26.30	3	26.30	26.40	-1.9	15,528	-0.01%
2022/12/21	15.2	26.25	0	26.30	26.30	15.2	15,797	0.10%
2022/12/20	0.1	26.30	101.9	26.40	26.30	-101.8	15,983	-0.64%	大賣/鉅額交易
2022/12/19	2	26.10	6	26.21	26.30	-4	16,092	-0.02%
2022/12/16	75.7	26.40	3	26.20	26.20	72.7	16,053	0.45%
2022/12/14	0	0.00	35.2	26.34	26.35	-35.2	16,169	-0.22%
2022/12/13	7.1	26.04	10	26.20	26.00	-2.9	16,162	-0.02%
2022/12/12	0.2	26.25	20	26.38	26.40	-19.8	16,068	-0.12%
2022/12/09	7	26.22	0	0.00	26.20	7	16,567	0.04%
2022/12/08	0	0.00	4	26.05	26.30	-4	16,548	-0.02%
2022/12/07	6.2	26.20	0.9	26.15	26.15	5.3	16,571	0.03%
2022/12/06	27.5	26.11	45	26.18	25.90	-17.5	16,461	-0.11%
2022/12/05	0	0.00	0.6	26.00	25.90	-0.6	16,290	0.00%
2022/12/02	2	25.90	0	0.00	25.85	2	16,262	0.01%
2022/12/01	12.1	26.19	5.1	26.25	26.20	7	16,286	0.04%
2022/11/30	1	26.20	3	26.38	26.20	-2	16,261	-0.01%
2022/11/29	0.1	25.75	0	0.00	26.20	0.1	15,636	0.00%
2022/11/28	3	25.50	0.2	25.85	25.85	2.8	15,494	0.02%
2022/11/25	0	0.00	3	25.65	25.90	-3	15,448	-0.02%
2022/11/24	20.1	25.40	0	0.00	25.60	20.1	15,343	0.13%
2022/11/23	4	25.45	0	0.00	25.45	4	15,251	0.03%
2022/11/21	6.1	25.25	0	0.00	25.35	6.1	15,132	0.04%
2022/11/18	15	25.25	0	0.00	25.30	15	15,085	0.10%
2022/11/17	10.1	25.40	10.5	25.50	25.55	-0.4	14,982	0.00%
2022/11/16	0.4	25.65	0	0.00	25.70	0.4	15,010	0.00%
2022/11/15	2.1	25.71	0	0.00	25.90	2.1	14,833	0.01%
2022/11/14	3.4	25.80	12.5	25.82	25.80	-9.1	14,741	-0.06%
2022/11/11	1	25.70	24	25.72	25.90	-23	14,501	-0.16%
2022/11/10	0	0.00	2	25.10	25.15	-2	14,332	-0.01%
2022/11/09	13.2	25.25	2.3	25.30	25.30	10.9	14,352	0.08%
2022/11/08	3	25.00	3.2	25.00	25.10	-0.2	14,290	0.00%
2022/11/07	10	24.90	0	0.00	24.95	10	14,254	0.07%
2022/11/03	3.4	24.44	0	0.00	24.55	3.4	14,262	0.02%
2022/11/02	1	24.80	1	24.75	24.75	0	14,218	0.00%
2022/11/01	0.1	24.80	5.4	24.75	24.90	-5.3	14,409	-0.04%
2022/10/31	1	24.75	0	0.00	24.75	1	14,436	0.01%
2022/10/28	0.1	24.75	0	0.00	24.55	0.1	14,652	0.00%
2022/10/27	1.5	24.60	11	25.05	24.60	-9.5	14,850	-0.06%
2022/10/26	4.1	24.82	20.2	24.90	24.85	-16.1	14,932	-0.11%
2022/10/25	0.1	24.40	21	24.67	24.75	-21	14,979	-0.14%
2022/10/24	0.2	24.41	25	24.42	24.50	-24.8	15,161	-0.16%
2022/10/21	20.7	24.05	13	24.13	24.15	7.7	15,163	0.05%
2022/10/20	22.6	23.26	52	23.53	23.75	-29.4	15,189	-0.19%
2022/10/19	29.2	23.87	8	24.00	23.75	21.2	14,930	0.14%
2022/10/18	23.1	24.02	16	24.01	24.05	7.1	14,910	0.05%
2022/10/17	7	24.10	5.5	24.01	24.00	1.5	14,972	0.01%
2022/10/14	10	24.60	0	0.00	24.45	10	14,912	0.07%
2022/10/13	34.1	24.60	17	24.54	24.55	17.1	14,869	0.12%
2022/10/12	1.3	25.01	20	24.98	25.15	-18.8	14,573	-0.13%
2022/10/11	12.4	24.99	40	25.06	25.00	-27.6	14,633	-0.19%
2022/10/07	2	25.50	0	0.00	25.50	2	14,359	0.01%
2022/10/06	12	25.65	0	0.00	25.80	12	14,317	0.08%
2022/10/05	2.2	25.54	10	25.50	25.45	-7.8	14,397	-0.05%
2022/10/04	56.8	25.55	90.6	25.48	25.55	-33.8	14,411	-0.23%
2022/10/03	28	25.62	372	25.50	25.65	-344	14,232	-2.42%	大賣/鉅額交易
2022/09/30	0.4	26.20	304	26.13	26.00	-303.6	14,164	-2.14%	大賣/鉅額交易
2022/09/29	7.7	26.30	198	26.26	26.35	-190.3	14,154	-1.34%	大賣/鉅額交易
2022/09/28	2.6	26.27	18.1	26.33	26.35	-15.5	14,075	-0.11%
2022/09/27	0	0.00	13	26.34	26.60	-13	13,907	-0.09%
2022/09/26	30	26.30	23	26.36	26.25	7	13,928	0.05%
2022/09/23	7	26.74	18.3	26.65	26.65	-11.3	14,030	-0.08%
2022/09/22	10.1	26.40	2	26.48	26.50	8.1	14,280	0.06%
2022/09/21	3.2	26.71	3	26.85	26.75	0.2	14,397	0.00%
2022/09/20	1	26.60	0.2	26.70	26.50	0.8	14,439	0.01%
2022/09/19	0	26.70	0	0.00	26.60	0	14,574	0.00%
2022/09/16	0.6	26.95	172	26.90	26.90	-171.4	14,830	-1.16%	大賣/鉅額交易
2022/09/15	0.6	26.55	3	26.60	26.45	-2.5	14,670	-0.02%
2022/09/14	2.2	26.55	0.1	26.61	26.40	2.1	14,859	0.01%
2022/09/13	0	0.00	1	26.80	26.75	-1	15,390	-0.01%
2022/09/12	0	0.00	5.6	26.81	26.80	-5.6	15,786	-0.04%
2022/09/08	0	26.35	1	26.40	26.45	-1	16,168	-0.01%
2022/09/07	8.2	26.29	0	0.00	26.20	8.2	16,563	0.05%
2022/09/06	9.6	26.68	119	26.64	26.60	-109.4	16,710	-0.65%	大賣/鉅額交易
2022/09/02	1	26.15	5	26.40	26.15	-4	17,023	-0.02%
2022/09/01	2	26.25	0	0.00	26.30	2	17,117	0.01%
2022/08/31	1	26.40	0	0.00	26.55	1	17,015	0.01%
2022/08/30	0.2	26.35	0	0.00	26.35	0.2	17,038	0.00%
2022/08/29	3	26.32	0	0.00	26.35	3	17,074	0.02%
2022/08/26	1	26.55	6	26.56	26.65	-5	17,112	-0.03%
2022/08/25	3.6	26.46	2	26.40	26.55	1.6	17,237	0.01%
2022/08/24	22	26.10	0	0.00	26.25	22	17,596	0.13%
2022/08/23	146.2	26.20	0	0.00	26.15	146.2	18,826	0.78%	大買/鉅額交易
2022/08/22	22	26.50	0	0.00	26.60	22	19,109	0.12%
2022/08/18	5.1	26.63	0	0.00	26.80	5.1	19,534	0.03%
2022/08/17	7	26.57	1	26.60	26.80	6	19,732	0.03%
2022/08/16	0	0.00	2	26.53	26.55	-2	19,947	-0.01%
2022/08/15	1.1	26.65	0	0.00	26.60	1.1	20,364	0.01%
2022/08/11	2	26.70	10	26.70	26.80	-8	20,912	-0.04%
2022/08/10	5	26.30	6	26.31	26.30	-1	21,162	0.00%
2022/08/09	12	25.85	16.4	25.61	25.90	-4.4	21,187	-0.02%
2022/08/08	11.7	25.45	3	25.52	25.45	8.7	21,340	0.04%
2022/08/05	2	25.60	9	25.60	25.65	-7	21,289	-0.03%
2022/08/04	116.2	25.49	5	25.51	25.55	111.2	21,507	0.52%	大買/鉅額交易
2022/08/03	31.8	26.89	3.8	26.86	26.95	28	21,404	0.13%
2022/08/02	3.4	26.94	36	26.95	26.95	-32.6	21,427	-0.15%
2022/08/01	1.4	27.01	11	27.00	27.00	-9.7	21,415	-0.05%
2022/07/29	1	26.85	31	26.95	27.00	-30	21,474	-0.14%
2022/07/28	1.2	26.55	0.8	26.55	26.75	0.4	21,233	0.00%
2022/07/27	2	26.05	3	26.28	26.35	-1	21,094	0.00%
2022/07/25	0	0.00	9	25.88	26.00	-9	20,901	-0.04%
2022/07/22	0.3	25.50	25	25.59	25.75	-24.7	21,003	-0.12%
2022/07/21	3	25.15	0	0.00	25.50	3	20,972	0.01%
2022/07/20	0	0.00	1.2	25.18	25.00	-1.2	21,046	-0.01%
2022/07/18	1	24.75	0	0.00	25.05	1	21,225	0.00%
2022/07/15	33.4	24.97	0	0.00	24.70	33.4	21,225	0.16%
2022/07/14	5.5	25.12	0	0.00	25.20	5.5	21,294	0.03%
2022/07/13	0.1	25.05	0	0.00	25.30	0.1	21,346	0.00%
2022/07/12	11.8	24.62	6	24.60	24.50	5.8	21,402	0.03%
2022/07/11	5.6	25.39	0.3	25.45	25.30	5.2	21,405	0.02%
2022/07/08	1.7	25.62	61	25.77	25.50	-59.3	21,700	-0.27%
2022/07/07	1	25.30	2	25.70	25.55	-1	21,745	0.00%
2022/07/06	2.1	25.75	0	0.00	25.60	2.1	21,680	0.01%
2022/07/05	0.1	26.10	0	0.00	25.95	0.1	21,855	0.00%
2022/07/04	2	25.85	43.7	25.92	25.90	-41.7	21,929	-0.19%
2022/07/01	6.5	25.80	0	0.00	25.80	6.5	22,193	0.03%
2022/06/30	3.6	26.12	11.1	26.11	26.20	-7.4	22,426	-0.03%
2022/06/29	0	0.00	8	26.29	26.35	-8	22,269	-0.04%
2022/06/28	1	26.35	12	26.54	26.45	-11	22,321	-0.05%
2022/06/27	31.1	26.50	0	0.00	26.45	31.1	22,337	0.14%
2022/06/23	0.2	26.28	5	26.45	26.25	-4.8	21,934	-0.02%
2022/06/21	1	26.45	4.7	26.41	26.40	-3.7	21,655	-0.02%
2022/06/20	1	26.20	4	25.75	25.80	-3	21,249	-0.01%
2022/06/17	6.9	25.92	24.1	26.30	25.85	-17.2	20,924	-0.08%
2022/06/16	5.2	26.56	3	26.30	26.40	2.2	20,568	0.01%
2022/06/15	0	26.40	15	26.42	26.40	-15	20,682	-0.07%
2022/06/14	1.5	26.20	3	26.47	26.50	-1.5	20,708	-0.01%
2022/06/13	7.2	25.86	1	25.90	26.20	6.2	20,681	0.03%
2022/06/10	10	26.30	6	26.30	26.20	4	20,562	0.02%
2022/06/09	11.2	26.45	0	0.00	26.40	11.2	20,562	0.05%
2022/06/08	1.1	26.50	0	0.00	26.45	1.1	20,569	0.01%
2022/06/07	1.1	26.31	0	0.00	26.45	1.1	20,624	0.01%
2022/06/06	0.5	26.26	0	0.00	26.35	0.5	20,684	0.00%
2022/06/02	1.2	26.49	0	0.00	26.40	1.2	20,909	0.01%
2022/06/01	2.1	26.95	0	0.00	26.50	2.1	21,246	0.01%
2022/05/31	1.1	26.56	0.7	26.70	27.35	0.4	20,960	0.00%
2022/05/30	1.1	26.64	6.2	26.72	26.95	-5.1	19,744	-0.03%
2022/05/27	0.2	26.55	6	26.51	26.55	-5.8	19,459	-0.03%
2022/05/26	5.6	26.23	2	26.35	26.25	3.6	19,429	0.02%
2022/05/25	3	26.38	0	0.00	26.35	3	19,678	0.02%
2022/05/24	0	26.50	71	26.49	26.50	-71	19,804	-0.36%
2022/05/23	0.1	26.23	17	26.41	26.25	-16.9	19,567	-0.09%
2022/05/20	0.1	26.25	45	26.09	26.20	-45	19,291	-0.23%
2022/05/19	1	25.71	1	25.75	25.80	0	19,053	0.00%
2022/05/18	51	26.20	3	26.15	26.35	48	18,812	0.26%
2022/05/17	3	25.53	0	25.70	25.50	3	18,588	0.02%
2022/05/16	8	25.58	3.6	25.42	25.70	4.4	18,547	0.02%
2022/05/13	5	25.67	204	25.55	25.60	-199	18,389	-1.08%	大賣/鉅額交易
2022/05/12	40.2	25.88	16	25.64	25.50	24.2	18,420	0.13%
2022/05/10	10	25.80	1	26.25	26.35	9	18,077	0.05%
2022/05/09	16.3	26.22	20	26.25	26.10	-3.7	18,003	-0.02%
2022/05/06	8	26.67	215	26.75	26.85	-207	18,006	-1.15%	大賣/鉅額交易
2022/05/05	34	27.20	15	27.10	27.10	19	18,118	0.10%
2022/05/04	17.2	27.42	25	27.46	27.40	-7.8	18,084	-0.04%
2022/05/03	5	27.53	0	0.00	27.50	5	18,343	0.03%
2022/04/29	2	27.65	10	27.75	27.80	-8	18,470	-0.04%
2022/04/28	30	27.46	0	0.00	27.60	30	18,634	0.16%
2022/04/27	131	27.83	275.6	27.65	27.65	-144.6	18,543	-0.78%	大買/大賣/鉅額交易
2022/04/26	153	27.92	13	28.00	28.00	140	18,531	0.76%	大買/鉅額交易
2022/04/25	18	27.52	5	27.55	27.60	13	18,432	0.07%
2022/04/22	8	27.48	13	27.89	27.95	-5	18,353	-0.03%
2022/04/21	2.1	27.80	7.5	27.92	27.70	-5.4	18,387	-0.03%
2022/04/20	12	27.64	7	27.83	28.10	5	18,500	0.03%
2022/04/19	2	27.85	6.4	27.97	27.75	-4.4	18,465	-0.02%
2022/04/18	16.1	27.59	15	27.63	27.80	1.1	18,595	0.01%
2022/04/15	101	28.50	18	28.45	28.40	83	18,348	0.45%	大買/
2022/04/14	10.5	28.84	206	28.78	28.60	-195.5	18,334	-1.07%	大賣/鉅額交易
2022/04/13	3	29.48	28	29.47	29.55	-25	18,102	-0.14%
2022/04/12	8.5	29.52	21	29.60	29.60	-12.5	17,969	-0.07%
2022/04/11	34.6	29.77	8.7	29.84	29.65	25.9	17,812	0.15%
2022/04/08	2.5	29.36	1	29.30	29.50	1.5	17,646	0.01%
2022/04/07	18.7	29.59	152	29.75	29.10	-133.3	17,519	-0.76%	大賣/鉅額交易
2022/04/06	162.5	29.13	27	29.34	29.75	135.5	17,130	0.79%	大買/鉅額交易
2022/04/01	7.6	28.33	303	28.48	28.50	-295.4	16,701	-1.77%	大賣/鉅額交易
2022/03/31	6.1	28.42	22.2	28.46	28.45	-16.2	16,554	-0.10%
2022/03/30	200	27.95	3	27.87	28.00	197	16,221	1.21%	大買/鉅額交易
2022/03/29	1	27.70	2.4	27.62	27.65	-1.4	15,994	-0.01%
2022/03/28	2	27.55	10	27.55	27.80	-8	15,957	-0.05%
2022/03/25	1	27.60	12	27.73	27.75	-11	15,883	-0.07%
2022/03/24	56.3	27.51	10	27.53	27.60	46.3	15,791	0.29%
2022/03/23	6.2	27.36	11	27.36	27.50	-4.8	15,821	-0.03%
2022/03/22	0	0.00	11	26.91	27.20	-11	15,653	-0.07%
2022/03/21	4	26.98	22	27.10	27.00	-18	15,565	-0.12%
2022/03/18	52	26.93	9	26.86	27.00	43	15,517	0.28%
2022/03/17	22	26.59	7.1	26.61	26.55	14.9	15,079	0.10%
2022/03/16	0	0.00	2	26.10	26.30	-2	14,874	-0.01%
2022/03/15	2	25.80	5	25.85	25.90	-3	14,711	-0.02%
2022/03/14	0	0.00	6.6	25.72	25.95	-6.6	14,695	-0.04%
2022/03/11	1	25.50	15	25.54	25.60	-14	14,709	-0.10%
2022/03/09	11	25.19	1	25.25	25.10	10	14,629	0.07%
2022/03/08	26	25.13	0.6	25.30	25.05	25.4	14,503	0.18%
2022/03/07	22	25.35	0.2	25.50	25.50	21.8	14,280	0.15%
2022/03/04	17.1	25.94	1	25.95	26.00	16.1	14,549	0.11%
2022/03/03	1.2	26.17	2.9	26.16	26.25	-1.7	14,587	-0.01%
2022/03/02	0	0.00	6	26.09	26.25	-6	14,666	-0.04%
2022/03/01	2.1	25.86	10.9	25.95	26.10	-8.8	14,606	-0.06%
2022/02/25	14.1	25.54	74.8	25.59	25.70	-60.7	14,418	-0.42%
2022/02/24	16.1	25.84	6	25.78	25.85	10.1	13,978	0.07%
2022/02/23	2	26.18	0	0.00	26.25	2	13,716	0.01%
2022/02/22	10	26.00	33.9	25.96	26.20	-23.9	13,725	-0.17%
2022/02/21	1	26.25	0	0.00	26.35	1	13,701	0.01%
2022/02/18	3	26.42	3	26.47	26.35	0	13,812	0.00%
2022/02/17	2	26.60	7	26.57	26.60	-5	13,849	-0.04%
2022/02/16	7	26.35	1	26.35	26.35	6	13,860	0.04%
2022/02/15	2	26.35	0	0.00	26.20	2	13,890	0.01%
2022/02/14	2.5	26.17	2	26.15	26.40	0.5	13,880	0.00%
2022/02/11	0	0.00	1	26.55	26.55	-1	13,718	-0.01%
2022/02/10	1.2	26.47	108	26.36	26.60	-106.8	13,790	-0.77%	大賣/鉅額交易
2022/02/09	11.1	26.41	25	26.45	26.55	-13.9	13,764	-0.10%
2022/02/08	1	26.15	18.1	26.13	26.20	-17.1	13,636	-0.13%
2022/02/07	102.2	25.60	4	25.64	25.75	98.2	13,397	0.73%	大買/
2022/01/26	4	25.10	10.2	25.10	25.15	-6.3	13,050	-0.05%
2022/01/25	8.1	24.78	27	24.76	25.10	-18.9	13,017	-0.15%
2022/01/24	4	24.95	0.4	25.05	25.15	3.6	12,765	0.03%
2022/01/21	6	25.10	34	25.13	25.20	-28	12,770	-0.22%
2022/01/20	0.2	25.50	12.2	25.32	25.50	-12	12,567	-0.10%
2022/01/19	1	25.15	38	25.27	25.35	-37	12,445	-0.30%
2022/01/18	3	25.30	8	25.38	25.35	-5	12,468	-0.04%
2022/01/17	15	25.33	2	25.55	25.35	13	12,371	0.11%
2022/01/14	3	25.47	5	25.45	25.50	-2	12,245	-0.02%
2022/01/13	14	25.66	262	25.67	25.80	-248	12,173	-2.04%	大賣/鉅額交易
2022/01/12	303	25.45	29.3	25.42	25.55	273.7	11,969	2.29%	大買/鉅額交易
2022/01/11	2	25.40	511.9	25.29	25.45	-509.9	11,936	-4.27%	大賣/鉅額交易
2022/01/10	291	24.95	7	24.96	25.10	284	11,772	2.41%	大買/鉅額交易
2022/01/07	14	24.95	86.6	25.00	25.00	-72.6	11,806	-0.61%
2022/01/06	13	24.65	436	24.70	24.80	-423	11,623	-3.64%	大賣/鉅額交易
2022/01/05	0	0.00	12.3	24.60	24.65	-12.3	11,484	-0.11%
2022/01/04	74.2	24.44	0	0.00	24.50	74.2	11,607	0.64%
2022/01/03	0	0.00	5	24.51	24.40	-5	11,606	-0.04%
2021/12/30	1.7	24.54	0	0.00	24.50	1.7	11,545	0.01%
2021/12/29	0.2	24.50	38	24.50	24.55	-37.9	11,615	-0.33%
2021/12/28	2	24.28	73	24.39	24.35	-71	11,614	-0.61%
2021/12/27	10.2	24.23	0	0.00	24.25	10.2	11,573	0.09%
2021/12/24	0	0.00	53.3	24.19	24.20	-53.3	11,784	-0.45%
2021/12/23	5	24.05	28	24.18	24.15	-23	11,908	-0.19%
2021/12/22	4.4	24.10	0	0.00	24.10	4.4	12,045	0.04%
2021/12/20	2	23.90	1	23.90	23.95	1	12,072	0.01%
2021/12/17	0	0.00	14.2	24.08	24.15	-14.2	12,008	-0.12%
2021/12/16	3	23.87	30	23.95	23.95	-27	11,898	-0.23%
2021/12/14	75.1	23.92	5	23.90	23.90	70.1	12,569	0.56%
2021/12/13	61.2	24.10	41	24.25	24.10	20.2	12,520	0.16%
2021/12/10	2.3	24.10	56	24.10	24.10	-53.7	12,483	-0.43%
2021/12/09	1	23.95	5	23.95	24.00	-4	12,461	-0.03%
2021/12/08	20.4	23.90	25.4	24.00	24.00	-5	12,429	-0.04%
2021/12/07	0	0.00	41	24.00	24.00	-41	12,364	-0.33%
2021/12/06	5	23.75	20	23.80	23.80	-15	12,355	-0.12%
2021/12/03	9	23.71	0	0.00	23.75	9	12,455	0.07%
2021/12/02	0.7	23.70	1	23.45	23.70	-0.3	12,452	0.00%
2021/12/01	0.1	23.60	60	23.55	23.60	-59.9	12,410	-0.48%
2021/11/30	192	23.25	0	0.00	23.10	192	12,353	1.55%	大買/鉅額交易
2021/11/29	33.8	23.27	1	23.35	23.30	32.8	11,718	0.28%
2021/11/26	31	23.50	0	0.00	23.50	31	11,677	0.27%
2021/11/25	20	23.70	5	23.65	23.80	15	11,846	0.13%
2021/11/24	6	23.81	21	23.90	23.70	-15	11,964	-0.13%
2021/11/23	2.1	23.60	4	23.67	23.60	-1.9	12,109	-0.02%
2021/11/22	21	23.60	9	23.65	23.70	12	12,531	0.10%
2021/11/19	63	23.77	5.1	23.74	23.75	57.9	12,989	0.45%
2021/11/18	102	23.90	38	23.89	24.00	64	13,360	0.48%	大買/
2021/11/17	3.5	23.79	66.4	23.76	23.85	-62.9	13,323	-0.47%
2021/11/16	40	23.50	0	0.00	23.60	40	13,402	0.30%
2021/11/15	23.1	23.41	5	23.40	23.50	18.1	13,513	0.13%
2021/11/12	2	23.15	29	23.25	23.40	-27	13,464	-0.20%
2021/11/11	101	23.05	47	23.10	23.15	54	13,651	0.40%	大買/
2021/11/10	2	23.00	13	23.05	23.10	-11	13,777	-0.08%
2021/11/09	1.1	23.01	1	23.05	23.05	0.1	13,822	0.00%
2021/11/08	2	23.00	0	0.00	23.00	2	13,749	0.01%
2021/11/05	0	0.00	1	22.90	23.00	-1	13,791	-0.01%
2021/11/04	1	22.85	50	22.90	22.95	-49	13,743	-0.36%
2021/11/03	1.2	22.91	0	0.00	22.95	1.2	13,836	0.01%
2021/11/02	3.2	22.81	0.7	22.95	22.95	2.5	13,927	0.02%
2021/11/01	0	0.00	10	22.90	22.85	-10	13,985	-0.07%
2021/10/29	3.2	22.82	15	22.76	22.90	-11.8	13,998	-0.08%
2021/10/28	0	0.00	0.1	22.95	22.90	-0.1	13,916	0.00%
2021/10/27	21	22.90	5	22.85	22.90	16	13,939	0.11%
2021/10/26	24	22.91	5.2	22.82	22.90	18.8	14,081	0.13%
2021/10/25	0	0.00	1	22.80	22.80	-1	13,961	-0.01%
2021/10/22	1.4	22.74	2	22.80	22.80	-0.6	14,068	0.00%
2021/10/21	0.7	22.80	1	22.80	22.80	-0.3	14,115	0.00%
2021/10/20	0	0.00	1	22.80	22.80	-1	14,108	-0.01%
2021/10/19	0	0.00	40	22.80	22.80	-40	14,230	-0.28%
2021/10/18	0	0.00	20.7	22.70	22.70	-20.7	14,205	-0.15%
2021/10/15	0	0.00	50.1	22.55	22.60	-50.1	14,220	-0.35%
2021/10/14	1.7	22.49	10	22.45	22.40	-8.3	14,164	-0.06%
2021/10/13	2	22.40	0	0.00	22.45	2	14,276	0.01%
2021/10/12	18.8	22.25	11.6	22.49	22.50	7.2	14,367	0.05%
2021/10/08	2.7	22.43	0	0.00	22.40	2.7	14,207	0.02%
2021/10/07	30	22.50	11	22.45	22.55	19	14,274	0.13%
2021/10/06	7.8	22.37	195.3	22.40	22.40	-187.6	14,279	-1.31%	大賣/鉅額交易
2021/10/05	6	22.45	5	22.35	22.35	1	14,240	0.01%
2021/10/04	9.8	22.35	6.8	22.37	22.45	3.1	14,218	0.02%
2021/10/01	19.1	22.32	19	22.34	22.40	0.1	14,208	0.00%
2021/09/30	24	22.54	10	22.50	22.55	14	14,047	0.10%
2021/09/29	23	22.39	2	22.35	22.55	21	13,960	0.15%
2021/09/28	43	22.50	1	22.50	22.55	42	13,853	0.30%
2021/09/27	2	22.55	10	22.55	22.60	-8	13,842	-0.06%
2021/09/24	1	22.65	140	22.53	22.60	-139	13,838	-1.00%	大賣/鉅額交易
2021/09/23	1	22.45	20	22.50	22.50	-19	13,891	-0.14%
2021/09/22	139	22.27	155	22.29	22.25	-16	13,936	-0.11%	大買/大賣/
2021/09/17	17	22.51	40	22.76	22.50	-23	13,614	-0.17%
2021/09/16	2	22.65	2	22.65	22.75	0	13,269	0.00%
2021/09/15	7	22.60	0	0.00	22.65	7	13,272	0.05%
2021/09/14	4	22.65	95	22.70	22.70	-91.1	13,385	-0.68%
2021/09/13	15.7	22.40	2	22.60	22.60	13.7	13,394	0.10%
2021/09/10	40	22.40	0	0.00	22.50	40	13,508	0.30%
2021/09/09	24	22.48	0	0.00	22.35	24	13,836	0.17%
2021/09/08	12	22.41	21	22.40	22.55	-9	13,836	-0.07%
2021/09/07	5.7	22.52	1	22.50	22.55	4.7	13,793	0.03%
2021/09/06	2	22.65	5	22.75	22.65	-3	13,824	-0.02%
2021/09/02	2.1	22.56	105	22.55	22.60	-102.9	13,843	-0.74%	大賣/鉅額交易
2021/09/01	3	22.85	103	22.85	22.85	-100	13,752	-0.73%	大賣/
2021/08/31	10	22.60	5	22.75	22.90	5	13,706	0.04%
2021/08/30	47	22.64	0	0.00	22.80	47	13,469	0.35%
2021/08/27	76.5	22.40	4	22.40	22.45	72.5	13,317	0.54%
2021/08/26	64	21.98	10	21.95	22.10	54	13,130	0.41%
2021/08/25	6.3	23.10	14.6	23.07	23.05	-8.3	12,765	-0.06%
2021/08/24	2	23.10	73.2	23.02	23.10	-71.2	12,247	-0.58%
2021/08/23	105	23.00	7	23.06	23.05	98	11,894	0.82%	大買/
2021/08/20	9.1	23.01	21.7	23.01	23.00	-12.6	11,824	-0.11%
2021/08/19	4.7	23.04	5	23.05	23.00	-0.3	12,066	0.00%
2021/08/18	1	23.15	9	23.09	23.15	-8	11,913	-0.07%
2021/08/17	5.7	23.00	78	23.07	23.15	-72.3	11,877	-0.61%
2021/08/16	7.4	23.00	17	22.98	23.00	-9.6	11,648	-0.08%
2021/08/13	0.1	23.05	35	23.10	23.10	-34.9	11,574	-0.30%
2021/08/12	8.7	23.08	5.9	23.10	23.10	2.8	11,601	0.02%
2021/08/11	2	23.00	11.6	23.05	23.10	-9.6	11,655	-0.08%
2021/08/10	0.1	23.00	0	0.00	23.00	0.1	11,701	0.00%
2021/08/09	0	0.00	3	23.00	23.05	-3	12,092	-0.02%
2021/08/05	0.1	23.05	2	23.05	23.10	-1.9	12,567	-0.02%
2021/08/04	1.1	23.00	5	23.00	23.00	-3.9	13,387	-0.03%
2021/08/03	35	22.90	1	23.00	23.00	34	13,574	0.25%
2021/08/02	0.9	22.95	1	22.80	22.95	-0.1	13,711	0.00%
2021/07/30	2	22.80	10	22.80	22.75	-8	13,755	-0.06%
2021/07/29	300.5	22.80	1	22.85	22.90	299.5	13,733	2.18%	大買/鉅額交易
2021/07/28	11	22.70	1	22.75	22.80	10	13,804	0.07%
2021/07/27	0	22.90	10	22.91	22.90	-10	14,110	-0.07%
2021/07/26	2	22.98	0.2	22.90	22.85	1.8	14,583	0.01%
2021/07/23	0.6	23.00	0	0.00	23.00	0.6	14,578	0.00%
2021/07/22	0	0.00	10	22.95	22.95	-10	14,534	-0.07%
2021/07/21	0	0.00	13	22.81	22.85	-13	14,517	-0.09%
2021/07/20	1	22.80	41	22.83	22.75	-40	14,656	-0.27%
2021/07/19	0	0.00	6	22.93	23.00	-6	14,673	-0.04%
2021/07/16	1	22.85	69	22.93	22.95	-68	14,780	-0.46%
2021/07/15	15	22.90	51	22.90	22.85	-36	14,887	-0.24%
2021/07/14	0	0.00	50.2	22.85	22.90	-50.2	14,975	-0.34%
2021/07/13	0	0.00	7	22.80	22.80	-7	15,143	-0.05%
2021/07/12	17.3	22.74	4	22.73	22.70	13.3	15,188	0.09%
2021/07/09	14	22.57	7.1	22.56	22.65	6.9	15,270	0.05%
2021/07/08	2	22.58	0	0.00	22.55	2	15,284	0.01%
2021/07/07	4	22.46	1.3	22.50	22.50	2.7	15,334	0.02%
2021/07/06	55	22.60	0	0.00	22.60	55	15,402	0.36%
2021/07/05	11	22.45	35.2	22.46	22.60	-24.2	15,468	-0.16%
2021/07/02	13	22.45	1	22.50	22.45	12	15,504	0.08%
2021/07/01	6	22.58	0	0.00	22.50	6	15,588	0.04%
2021/06/30	0	0.00	3.8	22.63	22.70	-3.8	15,659	-0.02%
2021/06/28	1	22.45	15	22.59	22.60	-14	15,821	-0.09%
2021/06/25	0	0.00	24	22.50	22.45	-24	15,888	-0.15%
2021/06/24	2.1	22.45	4	22.40	22.35	-1.9	16,016	-0.01%
2021/06/23	10	22.33	86	22.40	22.40	-76	16,136	-0.47%
2021/06/22	5	22.28	8	22.30	22.25	-3	16,061	-0.02%
2021/06/21	16	22.08	2	22.08	22.35	14	16,091	0.09%
2021/06/18	21	22.17	10	22.30	22.10	11	16,007	0.07%
2021/06/16	4	22.15	0	0.00	22.30	4	16,117	0.02%
2021/06/15	0	0.00	6	22.21	22.30	-6	16,149	-0.04%
2021/06/10	0	0.00	1	22.15	22.10	-1	16,643	-0.01%
2021/06/08	0	0.00	3	22.20	22.15	-3	16,868	-0.02%
2021/06/07	12	22.06	11	22.05	22.10	1	17,111	0.01%
2021/06/04	48	22.16	0	0.00	22.25	48	17,260	0.28%
2021/06/03	11	22.34	0	0.00	22.25	11	17,736	0.06%
2021/06/02	15.4	22.28	0.1	22.20	22.30	15.3	17,919	0.09%
2021/06/01	1	22.15	15	22.13	22.20	-14	17,974	-0.08%
2021/05/31	1.1	21.98	3.1	21.93	22.00	-2	18,220	-0.01%
2021/05/28	4.7	21.80	5.1	21.84	21.85	-0.4	18,356	0.00%
2021/05/27	3.1	21.66	0	0.00	21.70	3.1	18,689	0.02%
2021/05/26	3.7	21.74	2	21.75	21.80	1.7	18,767	0.01%
2021/05/25	0	0.00	6	21.68	21.75	-6	18,950	-0.03%
2021/05/24	63.1	21.46	1	21.45	21.50	62.1	18,997	0.33%
2021/05/21	2.5	21.65	6	21.95	21.65	-3.5	19,245	-0.02%
2021/05/20	6.4	21.47	3	21.50	21.55	3.4	19,338	0.02%
2021/05/19	1	21.60	263	21.51	21.65	-262	19,349	-1.35%	大賣/鉅額交易
2021/05/18	5	21.55	2	21.65	21.65	3	19,349	0.02%
2021/05/17	22	21.19	42	21.02	21.10	-20	19,591	-0.10%
2021/05/14	2	21.55	18	21.60	21.70	-16	19,253	-0.08%
2021/05/13	61.3	21.47	21	21.50	21.45	40.3	19,039	0.21%
2021/05/12	130.4	21.60	27	21.78	21.50	103.4	18,657	0.55%	大買/鉅額交易
2021/05/11	22.3	22.51	24	22.57	22.40	-1.7	17,762	-0.01%
2021/05/10	21	22.66	33.1	22.68	22.80	-12	17,585	-0.07%
2021/05/07	0	0.00	11	22.45	22.50	-11	17,731	-0.06%
2021/05/06	5	22.44	57	22.39	22.35	-52	17,811	-0.29%
2021/05/05	55	22.29	25.6	22.28	22.20	29.4	17,760	0.17%
2021/05/04	39	22.30	35.2	22.30	22.25	3.8	17,799	0.02%
2021/05/03	86.1	22.35	12	22.37	22.40	74.1	17,488	0.42%
2021/04/29	48	22.92	6	22.95	22.90	42	17,233	0.24%
2021/04/28	51	22.91	56.5	22.95	23.00	-5.5	17,252	-0.03%
2021/04/27	16.1	22.90	28.2	22.91	22.95	-12.1	17,516	-0.07%
2021/04/26	101	22.84	0	0.00	23.00	101	17,539	0.58%	大買/鉅額交易
2021/04/23	2	22.75	5	22.75	22.75	-3	17,481	-0.02%
2021/04/22	94	22.95	4	22.85	22.90	90	17,542	0.51%
2021/04/21	10	22.91	53	22.90	22.90	-43	17,411	-0.25%
2021/04/20	90.7	22.86	0.3	22.90	22.90	90.4	17,307	0.52%
2021/04/19	66	22.72	26.2	22.95	23.00	39.8	17,248	0.23%
2021/04/16	16	22.55	6	22.61	22.70	10	17,151	0.06%
2021/04/15	13	22.45	4	22.40	22.50	9	17,364	0.05%
2021/04/14	23	22.20	8	22.24	22.25	15	17,322	0.09%
2021/04/13	1	22.25	12	22.22	22.25	-11	17,373	-0.06%
2021/04/12	73.1	22.11	4	22.10	22.15	69.1	17,373	0.40%
2021/04/09	40.3	22.08	10	22.13	22.10	30.3	17,436	0.17%
2021/04/08	24	22.10	7	22.13	22.10	17	17,463	0.10%
2021/04/07	0	0.00	12	22.15	22.20	-12	17,684	-0.07%
2021/04/06	21	22.08	4.1	22.05	22.10	16.9	17,678	0.10%
2021/04/01	24.1	22.07	5	22.09	22.05	19.1	17,607	0.11%
2021/03/31	5	22.20	1	22.25	22.20	4	17,499	0.02%
2021/03/30	7	22.15	1	22.10	22.25	6	17,349	0.03%
2021/03/29	14	22.15	5	22.15	22.20	9	17,225	0.05%
2021/03/26	7	22.10	3	22.08	22.05	4	17,110	0.02%
2021/03/25	0	0.00	11.1	22.00	22.05	-11.1	16,997	-0.07%
2021/03/24	7	21.85	0	0.00	21.90	7	17,042	0.04%
2021/03/23	52	21.85	2	21.85	21.85	50	17,006	0.29%
2021/03/22	5	21.65	2	21.75	21.85	3	17,098	0.02%
2021/03/19	38	21.62	66.6	21.79	21.50	-28.6	17,165	-0.17%
2021/03/18	9	21.91	10	21.98	21.95	-1	16,788	-0.01%
2021/03/17	35	21.96	2	22.00	21.90	33	16,831	0.20%
2021/03/16	18	22.09	21.5	22.03	22.15	-3.5	16,770	-0.02%
2021/03/15	34	21.86	101	21.83	21.95	-67	17,043	-0.39%	大賣/
2021/03/12	5	21.60	10.1	21.65	21.75	-5.1	17,330	-0.03%
2021/03/11	19	21.71	15.6	21.74	21.60	3.4	17,493	0.02%
2021/03/10	6	21.57	3	21.60	21.60	3	17,361	0.02%
2021/03/09	14	21.43	5	21.46	21.50	9	17,252	0.05%
2021/03/08	8.9	21.12	2.4	21.12	21.10	6.5	16,883	0.04%
2021/03/05	5	21.06	1	21.10	21.10	4	16,766	0.02%
2021/03/04	7.2	21.12	0	0.00	21.05	7.2	17,400	0.04%
2021/03/03	12	21.25	0	0.00	21.25	12	17,280	0.07%
2021/03/02	11	21.20	14.6	21.24	21.15	-3.6	17,097	-0.02%
2021/02/26	18	21.01	0.1	21.10	20.85	17.9	16,741	0.11%
2021/02/25	53.2	21.20	9.9	21.30	21.35	43.3	16,235	0.27%
2021/02/24	9	21.12	75	21.22	21.10	-66	16,143	-0.41%
2021/02/23	4	21.00	12	21.01	21.10	-8	16,111	-0.05%
2021/02/22	13	20.88	0	0.00	20.80	13	15,976	0.08%
2021/02/19	18	20.81	5.5	20.86	20.90	12.5	16,074	0.08%
2021/02/18	1.4	20.90	0	0.00	20.85	1.4	16,145	0.01%
2021/02/17	18	20.72	0.2	20.75	20.80	17.8	16,250	0.11%
2021/02/05	1.1	20.55	0	0.00	20.60	1.1	15,959	0.01%
2021/02/04	3	20.40	2	20.45	20.40	1	16,049	0.01%
2021/02/03	27	20.43	0.1	20.50	20.40	26.9	16,418	0.16%
2021/02/02	13	20.38	0	0.00	20.40	13	16,717	0.08%
2021/02/01	7	20.39	5.3	20.43	20.30	1.7	16,805	0.01%
2021/01/29	40	20.26	0	0.00	20.20	40	16,838	0.24%
2021/01/28	21	20.35	0	0.00	20.35	21	16,605	0.13%
2021/01/27	53	20.54	3	20.40	20.40	50	16,491	0.30%
2021/01/26	23.2	20.55	0	0.00	20.45	23.2	16,490	0.14%
2021/01/25	11	20.42	5	20.55	20.70	6	16,461	0.04%
2021/01/22	47.6	20.43	0	0.00	20.40	47.6	16,638	0.29%
2021/01/21	109	20.60	2	20.60	20.50	107	16,522	0.65%	大買/鉅額交易
2021/01/20	34.5	20.61	4	20.55	20.50	30.5	16,491	0.18%
2021/01/19	16	20.95	0	20.95	20.90	16	16,147	0.10%
2021/01/18	28	20.95	5	20.90	20.95	23	16,144	0.14%
2021/01/15	9	21.16	3.3	21.26	21.05	5.7	16,036	0.04%
2021/01/14	5	21.25	29	21.30	21.30	-24	16,029	-0.15%
2021/01/13	8	21.31	0	0.00	21.25	8	16,070	0.05%
2021/01/12	1.1	21.31	0	0.00	21.30	1.1	16,086	0.01%
2021/01/11	21	21.38	1	21.50	21.50	20	16,130	0.12%
2021/01/08	3	21.25	9.4	21.41	21.50	-6.4	16,091	-0.04%
2021/01/07	30	21.15	42.8	21.13	21.25	-12.8	15,881	-0.08%
2021/01/06	25	21.10	5	21.10	21.00	20	15,806	0.13%
2021/01/05	29	21.13	32	21.10	21.25	-3	15,685	-0.02%
2021/01/04	10	21.15	0.9	21.20	21.10	9.1	15,707	0.06%
2020/12/31	2.2	21.30	4	21.26	21.35	-1.8	15,600	-0.01%
2020/12/30	3.6	21.21	17.2	21.27	21.35	-13.6	15,531	-0.09%
2020/12/29	30	20.85	3	20.85	20.90	27	15,347	0.18%
2020/12/28	1	20.80	0	0.00	20.80	1	15,271	0.01%
2020/12/25	1.1	20.80	15	20.70	20.80	-13.9	15,315	-0.09%
2020/12/24	154	20.71	1.4	20.75	20.70	152.6	15,388	0.99%	大買/鉅額交易
2020/12/23	121	20.70	4	20.63	20.70	117	15,549	0.75%	大買/鉅額交易
2020/12/22	3	20.78	0	0.00	20.70	3	15,733	0.02%
2020/12/21	11	20.73	2	20.75	20.80	9	16,113	0.06%
2020/12/18	2	20.73	0	0.00	20.75	2	16,333	0.01%
2020/12/17	3	20.70	0	0.00	20.70	3	16,399	0.02%
2020/12/16	1	20.70	1	20.75	20.75	0	16,431	0.00%
2020/12/15	18	20.55	0	20.70	20.60	18	16,446	0.11%
2020/12/14	26	20.78	0	0.00	20.65	26	16,425	0.16%
2020/12/11	20	20.84	155.1	20.76	20.85	-135.1	16,384	-0.82%	大賣/鉅額交易
2020/12/10	14.1	20.59	0	0.00	20.60	14.1	16,209	0.09%
2020/12/09	56.5	20.50	46	20.52	20.60	10.5	15,936	0.07%
2020/12/08	39.2	20.82	91	20.85	20.85	-51.9	15,427	-0.34%
2020/12/07	6.5	21.33	39.7	21.23	21.30	-33.2	15,022	-0.22%
2020/12/04	8	21.30	1	21.35	21.35	7	14,919	0.05%
2020/12/03	2	21.20	0	0.00	21.25	2	14,870	0.01%
2020/12/02	1	21.25	0.6	21.40	21.35	0.4	14,919	0.00%
2020/12/01	22	21.30	0	0.00	21.40	22	15,101	0.15%
2020/11/30	92	21.39	0	0.00	21.30	92	15,230	0.60%
2020/11/27	34	21.40	2	21.45	21.40	32	14,897	0.21%
2020/11/26	2	21.40	5	21.35	21.50	-3	14,990	-0.02%
2020/11/25	11	21.50	0	0.00	21.50	11	15,331	0.07%
2020/11/24	1	21.55	0	0.00	21.50	1	15,346	0.01%
2020/11/23	31	21.58	63.4	21.58	21.60	-32.4	15,409	-0.21%
2020/11/20	15	21.60	0	0.00	21.60	15	15,382	0.10%
2020/11/19	6	21.65	1	21.70	21.70	5	15,365	0.03%
2020/11/18	1	21.70	100	21.70	21.80	-99	15,276	-0.65%
2020/11/17	12	21.60	2	21.60	21.65	10	15,116	0.07%
2020/11/16	3	21.53	14.3	21.58	21.65	-11.3	15,413	-0.07%
2020/11/13	2	21.30	1	21.40	21.50	1	15,386	0.01%
2020/11/12	11	21.40	0	0.00	21.40	11	15,490	0.07%
2020/11/11	104	21.65	18	21.67	21.75	86	15,461	0.56%	大買/
2020/11/10	32	21.35	35.8	21.30	21.45	-3.8	15,358	-0.02%
2020/11/09	9	20.98	1.7	21.06	21.05	7.3	15,268	0.05%
2020/11/06	2	20.75	9	20.83	20.90	-7	15,375	-0.05%
2020/11/05	2.8	20.72	17.4	20.71	20.80	-14.6	15,553	-0.09%
2020/11/04	9.5	20.53	0	0.00	20.50	9.5	15,732	0.06%
2020/11/03	7	20.49	7	20.59	20.60	0	17,096	0.00%
2020/11/02	2	20.20	9	20.13	20.45	-7	17,755	-0.04%
2020/10/30	28	20.08	2	20.15	20.05	26	18,137	0.14%
2020/10/29	118	20.18	3	20.15	20.15	115	18,163	0.63%	大買/鉅額交易
2020/10/28	6.7	20.28	1	20.35	20.30	5.7	18,424	0.03%
2020/10/27	9.8	20.27	2	20.40	20.40	7.8	18,600	0.04%
2020/10/26	10	20.30	4	20.36	20.40	6	19,031	0.03%
2020/10/23	58.1	20.21	10	20.27	20.30	48.1	19,443	0.25%
2020/10/22	3.7	20.29	1.1	20.22	20.40	2.6	19,734	0.01%
2020/10/21	6	20.20	4.3	20.24	20.20	1.7	19,868	0.01%
2020/10/20	8.1	20.28	1	20.25	20.25	7.1	19,924	0.04%
2020/10/19	4.1	20.38	5	20.37	20.35	-0.9	19,994	0.00%
2020/10/16	6	20.39	0	0.00	20.30	6	20,192	0.03%
2020/10/15	3	20.43	1	20.45	20.45	2	20,375	0.01%
2020/10/14	1.6	20.70	0	0.00	20.60	1.6	20,450	0.01%
2020/10/13	2	20.65	59	20.60	20.65	-57	20,613	-0.28%
2020/10/12	6	20.73	0	0.00	20.75	6	20,746	0.03%
2020/10/08	13	20.70	0	0.00	20.80	13	20,795	0.06%
2020/10/07	4.7	20.75	0	0.00	20.70	4.7	20,850	0.02%
2020/10/06	0	0.00	8	20.75	20.85	-8	21,024	-0.04%
2020/10/05	0	0.00	10	20.63	20.65	-10	21,185	-0.05%
2020/09/30	8	20.64	0	0.00	20.55	8	21,281	0.04%
2020/09/29	7	20.61	10.4	20.70	20.60	-3.4	21,381	-0.02%
2020/09/28	17	20.39	16.1	20.56	20.60	0.9	21,493	0.00%
2020/09/25	12	20.08	9	20.14	20.15	3	21,576	0.01%
2020/09/24	181.7	19.98	0.3	20.00	19.90	181.4	21,593	0.84%	大買/鉅額交易
2020/09/23	30	20.31	86	20.20	20.20	-56	21,306	-0.26%
2020/09/22	29.6	20.49	30.2	20.50	20.45	-0.6	21,229	0.00%
2020/09/21	9	20.75	0.8	20.85	20.70	8.2	21,153	0.04%
2020/09/18	8	20.84	0	0.00	20.90	8	21,191	0.04%
2020/09/17	21	20.94	76.4	21.00	20.85	-55.4	21,134	-0.26%
2020/09/16	22	20.96	2	21.00	21.05	20	21,189	0.09%
2020/09/15	15	20.91	0	0.00	21.00	15	21,158	0.07%
2020/09/14	10	20.85	1	20.90	20.90	9	21,452	0.04%
2020/09/11	7	20.76	4	20.83	20.90	3	21,704	0.01%
2020/09/10	118	20.81	22	20.83	20.90	96	21,867	0.44%	大買/
2020/09/09	69	20.73	0	0.00	20.90	69	22,015	0.31%
2020/09/08	49	20.81	4	20.85	20.95	45	22,113	0.20%
2020/09/07	18	20.70	12.1	20.73	20.85	5.9	22,380	0.03%
2020/09/04	38.9	20.78	0	0.00	20.70	38.9	22,636	0.17%
2020/09/03	12.4	20.91	15	20.93	20.90	-2.6	22,626	-0.01%
2020/09/02	71	20.95	0	0.00	20.95	71	22,613	0.31%
2020/09/01	39	21.18	3	21.20	21.15	36	22,376	0.16%
2020/08/31	25	21.31	12	21.37	21.25	13	22,326	0.06%
2020/08/28	35	21.30	5	21.30	21.40	30	22,284	0.13%
2020/08/27	47.1	21.33	0	0.00	21.25	47.1	22,554	0.21%
2020/08/26	44	21.34	0	0.00	21.40	44	22,568	0.19%
2020/08/25	25	21.40	0	0.00	21.40	25	22,686	0.11%
2020/08/24	3	21.38	0	0.00	21.35	3	23,389	0.01%
2020/08/21	5	21.47	11	21.50	21.55	-6	23,510	-0.03%
2020/08/20	49.1	21.42	0.3	21.50	21.35	48.9	23,586	0.21%
2020/08/19	7	21.89	10	22.00	21.80	-3	23,248	-0.01%
2020/08/18	14	21.70	6	21.70	21.85	8	23,146	0.03%
2020/08/17	10	21.76	10.3	21.61	21.85	-0.3	23,119	0.00%
2020/08/14	48	21.70	5	21.70	21.65	43	23,106	0.19%
2020/08/13	3	21.83	10	21.90	21.85	-7	22,898	-0.03%
2020/08/12	36.3	21.76	1	21.80	21.80	35.3	22,848	0.15%
2020/08/11	15.7	21.97	0	0.00	21.90	15.7	22,657	0.07%
2020/08/10	28	22.05	1	22.05	22.05	27	22,512	0.12%
2020/08/07	150	22.06	2,540	22.07	22.05	-2,390	22,375	-10.68%	大買/大賣/鉅額交易
2020/08/06	896	23.81	313	23.83	23.90	583	21,100	2.76%	大買/大賣/鉅額交易
2020/08/05	850.1	23.63	132	23.60	23.70	718.1	20,604	3.48%	大買/大賣/鉅額交易
2020/08/04	883.3	23.45	1	23.45	23.45	882.3	20,273	4.35%	大買/鉅額交易
2020/08/03	19	23.43	1	23.35	23.35	18	20,124	0.09%
2020/07/31	8.8	23.64	111	23.60	23.60	-102.3	19,865	-0.51%	大賣/鉅額交易
2020/07/30	13	23.70	106	23.79	23.80	-93	19,824	-0.47%	大賣/
2020/07/29	7	23.56	55	23.43	23.55	-48	19,509	-0.25%
2020/07/28	2	23.15	5	23.20	23.15	-3	19,384	-0.02%
2020/07/27	61.2	23.06	2	23.18	23.00	59.2	19,502	0.30%
2020/07/24	42	23.35	1	23.35	23.25	41	19,610	0.21%
2020/07/22	0	0.00	8	23.44	23.50	-8	19,983	-0.04%
2020/07/21	0.1	23.20	6	23.28	23.20	-5.9	20,274	-0.03%
2020/07/20	5.1	23.05	0	0.00	23.10	5.1	20,291	0.02%
2020/07/17	214	23.13	15	23.17	23.10	199	20,389	0.98%	大買/鉅額交易
2020/07/16	15	23.07	0	0.00	23.00	15	20,541	0.07%
2020/07/15	12	23.01	2.1	23.00	23.10	9.9	20,460	0.05%
2020/07/13	22	22.97	3	23.05	23.00	19	20,771	0.09%
2020/07/10	13	22.94	51	23.00	23.00	-38	20,880	-0.18%
2020/07/09	1	23.15	0	0.00	23.10	1	20,974	0.00%
2020/07/08	25.9	23.20	1	23.20	23.15	24.9	21,036	0.12%
2020/07/07	2	23.20	0	23.20	23.20	2	21,085	0.01%
2020/07/06	25	23.14	58	23.15	23.25	-33	21,036	-0.16%
2020/07/03	45	22.97	1	23.00	22.95	44	20,969	0.21%
2020/07/02	1	22.85	0	0.00	22.90	1	21,013	0.00%
2020/07/01	18	22.81	0	0.00	22.75	18	21,091	0.09%
2020/06/30	0	0.00	10.3	22.70	22.65	-10.3	21,044	-0.05%
2020/06/29	15	22.58	0	0.00	22.65	15	21,241	0.07%
2020/06/24	4	22.70	0	0.00	22.70	4	21,403	0.02%
2020/06/23	4.7	22.64	5	22.75	22.75	-0.3	21,747	0.00%
2020/06/22	6	22.58	3	22.60	22.65	3	21,869	0.01%
2020/06/19	12.1	22.60	5	22.65	22.50	7.1	22,331	0.03%
2020/06/18	25	22.65	0	0.00	22.60	25	22,537	0.11%
2020/06/17	34	22.78	0	0.00	22.80	34	22,695	0.15%
2020/06/16	7	22.81	0	0.00	22.75	7	23,541	0.03%
2020/06/15	9.1	22.71	1	22.70	22.60	8.1	24,996	0.03%
2020/06/12	21	22.65	121	22.60	22.85	-100	25,738	-0.39%	大賣/
2020/06/11	120	23.24	0	0.00	23.00	120	26,333	0.46%	大買/鉅額交易
2020/06/10	1	23.40	22	23.23	23.50	-21	26,541	-0.08%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	2	23.20	1	23.25	23.20	1	28,057	0.00%
2020/06/05	3	23.13	3	23.05	23.15	0	28,075	0.00%
2020/06/04	3.5	23.15	4	23.15	23.15	-0.6	28,505	0.00%
2020/06/03	79	23.17	64.6	23.19	23.20	14.4	28,829	0.05%
2020/06/02	0.1	23.10	5	23.05	23.10	-4.9	28,794	-0.02%
2020/06/01	10	22.92	7	22.99	22.95	3	28,723	0.01%
2020/05/29	11	22.41	6	22.82	22.85	5	28,679	0.02%
2020/05/28	3	22.50	27	22.65	22.50	-24	28,147	-0.09%
2020/05/27	8	22.35	24	22.52	22.60	-16	28,477	-0.06%
2020/05/26	0	0.00	17	22.31	22.30	-17	28,564	-0.06%
2020/05/25	4	21.90	0	0.00	22.10	4	28,663	0.01%
2020/05/22	14	22.00	0.1	22.10	21.95	13.9	28,784	0.05%
2020/05/21	340	22.14	14	22.18	22.20	326	28,738	1.13%	大買/鉅額交易
2020/05/20	13	22.03	1	22.05	22.10	12	28,722	0.04%
2020/05/19	1	22.00	3	22.08	22.10	-2	28,825	-0.01%
2020/05/18	280	21.81	0	0.00	21.80	280	28,773	0.97%	大買/鉅額交易
2020/05/15	41	21.89	15	21.95	21.80	26	28,813	0.09%
2020/05/14	46.5	21.88	3	21.82	21.90	43.5	28,788	0.15%
2020/05/13	1	22.00	0	0.00	21.95	1	28,675	0.00%
2020/05/12	29	21.96	1.1	22.05	21.95	27.9	28,629	0.10%
2020/05/11	287	22.05	3	22.07	22.00	284	28,507	1.00%	大買/鉅額交易
2020/05/08	12	21.85	3	22.03	21.75	9	28,415	0.03%
2020/05/07	261	21.78	17	21.68	21.75	244	28,399	0.86%	大買/鉅額交易
2020/05/06	17.5	21.67	1	21.60	21.65	16.5	28,314	0.06%
2020/05/04	117	21.64	5	21.70	21.65	112	28,264	0.40%	大買/鉅額交易
2020/04/30	5	22.02	45	22.13	22.05	-40	28,054	-0.14%
2020/04/29	22	21.67	44.4	21.59	21.65	-22.4	27,876	-0.08%
2020/04/28	38	21.18	23	21.25	21.30	15	27,816	0.05%
2020/04/27	40	20.96	20.3	21.05	21.00	19.8	28,550	0.07%
2020/04/24	20	20.60	8	20.49	20.60	12	28,270	0.04%
2020/04/23	22	19.96	0	0.00	19.95	22	27,791	0.08%
2020/04/22	14	19.89	14.1	19.92	19.95	-0.1	27,573	0.00%
2020/04/21	89.2	20.22	18	20.28	20.10	71.2	27,350	0.26%
2020/04/20	7	20.94	20	20.95	20.85	-13	27,149	-0.05%
2020/04/17	5	21.10	22	21.33	21.00	-17	27,172	-0.06%
2020/04/16	1	20.95	5	20.97	21.10	-4	26,963	-0.01%
2020/04/15	16	21.08	7.1	21.19	21.20	8.9	26,808	0.03%
2020/04/14	11	20.69	18	20.87	21.00	-7	26,794	-0.03%
2020/04/13	16	20.29	25	20.42	20.35	-9	26,476	-0.03%
2020/04/10	5	20.56	15	20.53	20.60	-10	26,350	-0.04%
2020/04/09	23	20.09	2	20.10	20.15	21	26,141	0.08%
2020/04/08	14	19.94	17.2	19.92	19.95	-3.2	26,046	-0.01%
2020/04/07	4	19.88	4	19.80	19.75	0	25,842	0.00%
2020/04/06	2	19.45	1	19.60	19.50	1	25,612	0.00%
2020/04/01	3	19.55	0	0.00	19.50	3	25,371	0.01%
2020/03/31	4	19.58	4	19.65	19.65	0	25,177	0.00%
2020/03/30	21	19.55	0	0.00	19.60	21	24,766	0.08%
2020/03/27	39	19.81	25	19.87	19.85	14	24,421	0.06%
2020/03/26	25	19.48	0	0.00	19.45	25	23,970	0.10%
2020/03/25	39	19.49	42	19.50	19.50	-3	23,915	-0.01%
2020/03/24	4	18.70	49	18.69	18.60	-45	23,630	-0.19%
2020/03/23	34	18.14	3	18.08	17.95	31	23,369	0.13%
2020/03/20	95.3	18.27	23.4	18.17	18.65	71.9	23,198	0.31%
2020/03/19	132.7	17.48	78	17.91	17.25	54.7	22,229	0.25%	大買/
2020/03/18	29.1	19.16	56	19.09	19.05	-26.9	20,736	-0.13%
2020/03/17	57.1	19.48	99	19.37	19.45	-41.9	19,882	-0.21%
2020/03/16	114	20.31	9	20.81	20.10	105	18,962	0.55%	大買/鉅額交易
2020/03/13	53	20.47	69	21.07	21.15	-16	18,356	-0.09%
2020/03/12	98	21.70	44.3	21.62	21.80	53.8	17,142	0.31%
2020/03/11	1	22.70	12	22.60	22.65	-11	16,380	-0.07%
2020/03/10	18	22.43	314.2	22.31	22.60	-296.2	16,170	-1.83%	大賣/鉅額交易
2020/03/09	19.1	22.67	14	22.75	22.70	5.1	15,642	0.03%
2020/03/06	76.2	23.24	32	23.26	23.25	44.2	15,037	0.29%
2020/03/05	22	23.56	0	0.00	23.55	22	14,724	0.15%
2020/03/04	2	23.33	0	0.00	23.50	2	14,668	0.01%
2020/03/03	6.1	23.36	55	23.40	23.50	-48.9	14,488	-0.34%
2020/03/02	15.8	23.26	69	23.23	23.20	-53.2	14,264	-0.37%
2020/02/27	29.1	23.72	10	23.75	23.70	19.1	14,559	0.13%
2020/02/26	17	23.81	284	23.90	23.90	-267	14,324	-1.86%	大賣/鉅額交易
2020/02/25	43	23.85	2	23.85	24.00	41	14,066	0.29%
2020/02/24	52	24.09	0	0.00	24.10	52	13,918	0.37%
2020/02/21	2	24.43	1	24.55	24.40	1	13,810	0.01%
2020/02/20	5.8	24.74	1	24.65	24.50	4.8	13,714	0.04%
2020/02/19	96	24.60	1	24.55	24.60	95	13,555	0.70%
2020/02/18	67	24.37	7	24.31	24.40	60	13,428	0.45%
2020/02/17	10	24.00	6	24.13	24.20	4	13,343	0.03%
2020/02/14	1	24.05	0	24.10	24.10	1	13,343	0.01%
2020/02/13	1.5	24.07	10.1	24.03	24.10	-8.6	13,349	-0.06%
2020/02/12	26	24.02	5	24.10	24.00	21	13,399	0.16%
2020/02/11	5.9	24.06	16	24.07	24.10	-10.1	13,312	-0.08%
2020/02/10	4.8	23.97	13.1	23.83	24.05	-8.3	13,321	-0.06%
2020/02/07	10	24.00	48	24.03	24.10	-38	13,408	-0.28%
2020/02/06	2.4	24.09	5.1	24.09	24.15	-2.7	13,448	-0.02%
2020/02/05	11	23.82	3	23.65	23.80	8	13,457	0.06%
2020/02/04	3	23.53	1.1	23.56	23.55	1.9	13,309	0.01%
2020/02/03	17.6	23.21	0	0.00	23.45	17.6	13,336	0.13%
2020/01/31	13	23.71	268.4	23.46	23.60	-255.4	13,143	-1.94%	大賣/鉅額交易
2020/01/30	71	23.62	31	23.54	23.50	40	12,848	0.31%
2020/01/20	0	0.00	7	24.51	24.55	-7	11,839	-0.06%
2020/01/17	20	24.10	93.3	24.24	24.35	-73.3	11,632	-0.63%
2020/01/14	0	0.00	7	23.99	24.00	-7	11,648	-0.06%
2020/01/13	8	23.72	0	0.00	23.90	8	11,468	0.07%
2020/01/10	30	23.58	5.4	23.57	23.60	24.6	11,338	0.22%
2020/01/09	5	23.40	8	23.40	23.50	-3	11,236	-0.03%
2020/01/08	4	23.21	0	0.00	23.25	4	11,153	0.04%
2020/01/07	3	23.57	0	0.00	23.55	3	10,817	0.03%
2020/01/06	2	23.75	175	23.68	23.70	-173	10,787	-1.60%	大賣/鉅額交易
2020/01/03	1	23.75	5	23.70	23.85	-4	10,770	-0.04%
2020/01/02	1	23.65	0	0.00	23.70	1	10,775	0.01%
2019/12/31	25	23.80	0.6	23.85	23.70	24.4	10,678	0.23%
2019/12/30	2	23.80	0	0.00	23.95	2	10,638	0.02%
2019/12/27	5	23.82	0	0.00	23.95	5	10,620	0.05%
2019/12/26	0	0.00	2	23.80	23.85	-2	10,649	-0.02%
2019/12/25	0	0.00	2	23.83	23.85	-2	10,913	-0.02%
2019/12/24	5.6	23.81	0.1	23.85	23.85	5.5	11,117	0.05%
2019/12/23	5	23.80	1.3	23.91	23.95	3.8	11,246	0.03%
2019/12/20	0	0.00	8	24.00	23.90	-8	11,508	-0.07%
2019/12/19	1.9	23.95	18.8	23.93	24.00	-16.9	11,463	-0.15%
2019/12/18	0	0.00	86	23.86	23.90	-86	11,314	-0.76%
2019/12/17	0	0.00	6.1	23.44	23.60	-6.1	11,273	-0.05%
2019/12/16	0.6	23.25	1	23.30	23.20	-0.4	11,028	0.00%
2019/12/13	0	0.00	4	23.21	23.30	-4	11,039	-0.04%
2019/12/12	0.7	23.10	19	23.06	23.10	-18.3	10,927	-0.17%
2019/12/11	0	0.00	5	23.00	22.95	-5	10,866	-0.05%
2019/12/10	0	0.00	8	22.95	23.00	-8	10,902	-0.07%
2019/12/09	17	22.93	3	22.95	23.00	14	11,082	0.13%
2019/12/06	10	22.90	0	0.00	22.95	10	11,363	0.09%
2019/12/05	11	22.90	0.2	23.00	22.90	10.8	11,528	0.09%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	1.9	22.95	1	22.95	23.00	0.9	11,580	0.01%
2019/12/02	0	0.00	1	22.95	22.90	-1	11,616	-0.01%
2019/11/29	7.7	22.91	2.1	23.00	22.95	5.6	11,612	0.05%
2019/11/28	1	22.95	1	23.00	23.00	0	11,593	0.00%
2019/11/27	6	22.94	3	23.00	23.00	3	11,783	0.03%
2019/11/26	0	0.00	33	22.96	23.00	-33	11,788	-0.28%
2019/11/25	4.4	22.87	6	22.85	22.80	-1.6	10,965	-0.01%
2019/11/22	0.7	22.90	6	22.79	22.90	-5.3	11,170	-0.05%
2019/11/21	1	22.70	10	22.72	22.65	-9	11,226	-0.08%
2019/11/20	2	22.80	10	22.85	22.90	-8	11,233	-0.07%
2019/11/19	10	22.70	11	22.75	22.90	-1	11,302	-0.01%
2019/11/18	11	22.61	6	22.65	22.80	5	11,331	0.04%
2019/11/15	1	22.65	0	0.00	22.60	1	11,356	0.01%
2019/11/14	14	22.62	0	0.00	22.60	14	11,438	0.12%
2019/11/13	9	22.63	0	0.00	22.60	9	11,539	0.08%
2019/11/12	16	22.80	5	22.70	22.80	11	11,527	0.10%
2019/11/11	0	0.00	324	22.65	22.80	-324	11,606	-2.79%	大賣/鉅額交易
2019/11/08	0	0.00	7	22.71	22.80	-7	11,848	-0.06%
2019/11/07	4.7	22.76	51	22.70	22.75	-46.3	12,405	-0.37%
2019/11/06	15	22.69	5	22.85	22.75	10	12,798	0.08%
2019/11/05	3	22.60	1	22.60	22.75	2	12,933	0.02%
2019/11/04	1	22.70	19.8	22.61	22.70	-18.8	13,020	-0.14%
2019/11/01	10	22.40	1	22.45	22.50	9	13,185	0.07%
2019/10/31	2	22.40	15	22.40	22.35	-13	13,385	-0.10%
2019/10/30	0	0.00	5	22.28	22.35	-5	13,344	-0.04%
2019/10/29	4	22.28	0	0.00	22.30	4	13,517	0.03%
2019/10/28	21	22.30	0	0.00	22.30	21	13,625	0.15%
2019/10/25	45	22.20	0.3	22.30	22.30	44.7	13,741	0.32%
2019/10/24	23	22.15	1	22.15	22.20	22	13,792	0.16%
2019/10/23	81	22.00	0	0.00	22.00	81	13,820	0.59%
2019/10/22	104	22.05	0	0.00	22.25	104	13,707	0.76%	大買/鉅額交易
2019/10/21	1	22.15	0	0.00	22.20	1	13,680	0.01%
2019/10/18	0	0.00	0.5	22.15	22.05	-0.5	13,716	0.00%
2019/10/17	5	22.20	17	22.10	22.10	-12	13,774	-0.09%
2019/10/16	0.9	22.15	2	22.10	22.10	-1.1	13,738	-0.01%
2019/10/15	1	21.95	0.2	22.15	22.05	0.8	13,859	0.01%
2019/10/09	8	21.96	5	22.00	21.85	3	13,990	0.02%
2019/10/08	13.9	21.99	3	22.07	22.10	10.9	13,947	0.08%
2019/10/07	12	21.92	0	0.00	21.90	12	13,985	0.09%
2019/10/04	1	21.90	5	21.80	22.00	-4	14,101	-0.03%
2019/10/03	10	21.83	0	0.00	21.80	10	14,166	0.07%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	8	21.88	0	0.00	22.05	8	14,155	0.06%
2019/09/27	6	21.83	0	0.00	21.80	6	13,955	0.04%
2019/09/26	8	21.99	0	0.00	21.95	8	13,866	0.06%
2019/09/25	22	21.90	0	0.00	22.10	22	13,860	0.16%
2019/09/24	14.1	22.11	0	0.00	22.15	14.1	13,610	0.10%
2019/09/23	13	22.27	3	22.45	22.20	10	13,511	0.07%
2019/09/20	1.2	22.29	144.1	22.32	22.40	-142.9	13,608	-1.05%	大賣/鉅額交易
2019/09/19	10	22.20	25	22.25	22.25	-15	13,402	-0.11%
2019/09/18	2.2	22.17	0	0.00	22.25	2.2	13,475	0.02%
2019/09/17	2	22.15	0	0.00	22.20	2	13,455	0.01%
2019/09/16	3	22.05	0	0.00	22.10	3	13,651	0.02%
2019/09/12	11	22.05	0	0.00	22.00	11	13,649	0.08%
2019/09/11	6	21.96	26	22.00	22.00	-20	13,909	-0.14%
2019/09/10	0	0.00	15.1	22.00	22.00	-15.1	13,768	-0.11%
2019/09/09	5	21.60	1	21.60	21.65	4	13,534	0.03%
2019/09/06	7	21.47	0	0.00	21.55	7	13,409	0.05%
2019/09/05	5	21.40	5	21.45	21.50	0	13,401	0.00%
2019/09/04	4	21.28	0	0.00	21.45	4	13,652	0.03%
2019/09/03	6	21.36	0	0.00	21.35	6	13,704	0.04%
2019/09/02	12	21.49	1	21.45	21.50	11	13,908	0.08%
2019/08/29	5	21.19	1	21.15	21.20	4	14,016	0.03%
2019/08/28	8	21.28	10	21.30	21.20	-2	14,105	-0.01%
2019/08/27	3.8	21.23	0	0.00	21.25	3.8	14,236	0.03%
2019/08/26	9	21.20	0	0.00	21.20	9	14,353	0.06%
2019/08/23	0.6	21.50	9	21.42	21.45	-8.4	14,436	-0.06%
2019/08/22	2	21.20	6	21.29	21.35	-4	14,497	-0.03%
2019/08/21	26.3	21.18	0	0.00	21.15	26.3	14,802	0.18%
2019/08/20	2	21.33	2	21.33	21.30	0	14,756	0.00%
2019/08/19	6.1	21.34	15	21.39	21.35	-9	14,771	-0.06%
2019/08/16	2	21.05	22	21.28	21.25	-20	14,775	-0.14%
2019/08/15	13	21.03	6	21.14	21.15	7	14,743	0.05%
2019/08/14	13	21.25	6.3	21.21	21.20	6.7	14,896	0.04%
2019/08/13	48	21.28	1	21.20	21.15	47	14,958	0.31%
2019/08/12	62	21.58	24	21.55	21.55	38	14,659	0.26%
2019/08/08	21.6	22.70	15	22.72	22.80	6.6	14,130	0.05%
2019/08/07	10.1	22.71	0	0.00	22.70	10.1	13,781	0.07%
2019/08/06	5	22.90	36	22.82	22.80	-31	13,633	-0.23%
2019/08/05	6	22.95	0	0.00	23.00	6	13,534	0.04%
2019/08/02	0	0.00	19	22.86	22.95	-19	13,376	-0.14%
2019/08/01	12	23.06	11	23.15	23.10	1	13,283	0.01%
2019/07/31	0	0.00	22	23.29	23.40	-22	13,181	-0.17%
2019/07/30	0	0.00	21.3	23.19	23.25	-21.3	12,971	-0.16%
2019/07/29	0	0.00	5	23.15	23.10	-5	12,951	-0.04%
2019/07/26	5	23.10	1.1	23.10	23.10	3.9	13,022	0.03%
2019/07/25	0	0.00	42	23.10	23.15	-42	13,305	-0.32%
2019/07/24	3	23.05	0	0.00	23.10	3	13,494	0.02%
2019/07/23	9	23.10	12	23.14	23.10	-3	13,579	-0.02%
2019/07/22	0	0.00	8	23.14	23.10	-8	13,645	-0.06%
2019/07/19	0.1	23.00	11	23.10	23.10	-11	13,669	-0.08%
2019/07/17	54.3	23.09	89	23.01	23.10	-34.8	13,705	-0.25%
2019/07/16	0	0.00	36	23.00	23.00	-36	13,557	-0.27%
2019/07/15	1	22.85	7	23.00	22.90	-6	13,661	-0.04%
2019/07/12	0	0.00	5	22.85	22.85	-5	13,699	-0.04%
2019/07/11	0	0.00	5	22.95	22.90	-5	13,821	-0.04%
2019/07/09	0	0.00	1	22.75	22.70	-1	13,823	-0.01%
2019/07/08	0	0.00	3	22.75	22.75	-3	13,857	-0.02%
2019/07/04	0.6	22.75	3	22.77	22.80	-2.4	14,021	-0.02%
2019/07/03	0	0.00	2	22.75	22.75	-2	14,147	-0.01%
2019/07/02	1	22.65	3	22.75	22.80	-2	14,214	-0.01%
2019/07/01	1	22.75	1	22.75	22.75	0	14,227	0.00%
2019/06/28	0	0.00	11	22.80	22.80	-11	14,211	-0.08%
2019/06/27	0	0.00	22	22.75	22.75	-22	14,267	-0.15%
2019/06/26	0	0.00	11.6	22.70	22.70	-11.6	14,310	-0.08%
2019/06/25	0	0.00	41	22.70	22.70	-41	14,438	-0.28%
2019/06/24	10	22.55	0.3	22.65	22.70	9.7	14,435	0.07%
2019/06/21	1	22.50	0	0.00	22.50	1	14,485	0.01%
2019/06/20	5	22.70	3	22.60	22.70	2	14,356	0.01%
2019/06/19	0	0.00	36	22.65	22.70	-36	14,359	-0.25%
2019/06/18	0	0.00	6	22.30	22.30	-6	14,115	-0.04%
2019/06/17	3	22.40	11	22.37	22.20	-8	14,261	-0.06%
2019/06/14	60	22.20	10	22.25	22.20	50	14,344	0.35%
2019/06/13	1	21.90	0	0.00	22.15	1	14,388	0.01%
2019/06/12	17	21.86	51	21.85	21.95	-34	14,568	-0.23%
2019/06/11	14	22.38	1	22.65	22.25	13	14,295	0.09%
2019/06/10	23	22.73	6	22.78	22.75	17	14,171	0.12%
2019/06/06	10	22.65	6	22.69	22.70	4	14,044	0.03%
2019/06/05	2.1	22.55	15.6	22.63	22.50	-13.5	13,920	-0.10%
2019/06/04	0	0.00	18	22.52	22.60	-18	13,830	-0.13%
2019/06/03	1.5	22.28	7.7	22.43	22.35	-6.2	13,739	-0.04%
2019/05/31	25	22.40	28.1	22.22	22.60	-3.1	13,666	-0.02%
2019/05/30	15	22.40	17	22.41	22.45	-2	13,369	-0.01%
2019/05/29	1	22.15	8.4	22.27	22.30	-7.4	13,525	-0.05%
2019/05/28	11	22.05	1	22.10	22.20	10	13,567	0.07%
2019/05/27	30	22.10	107	22.10	22.15	-77	13,278	-0.58%	大賣/
2019/05/24	0	0.00	7	22.07	22.10	-7	13,360	-0.05%
2019/05/23	25	21.94	3.5	21.92	21.90	21.5	13,387	0.16%
2019/05/22	5	21.90	7	21.99	21.95	-2	13,370	-0.01%
2019/05/21	0	0.00	23.5	22.10	22.20	-23.5	13,414	-0.18%
2019/05/20	0	0.00	26.7	21.88	21.85	-26.7	13,181	-0.20%
2019/05/17	3	21.62	10	21.69	21.55	-7	13,055	-0.05%
2019/05/16	15	21.48	6	21.51	21.50	9	13,093	0.07%
2019/05/15	5	21.43	32	21.55	21.50	-27	13,179	-0.20%
2019/05/14	20	21.34	0	0.00	21.40	20	13,298	0.15%
2019/05/13	0.2	21.60	2	21.65	21.50	-1.8	13,300	-0.01%
2019/05/10	10	21.80	6	21.80	21.60	4	13,452	0.03%
2019/05/09	1	21.75	39.2	21.76	21.70	-38.2	13,437	-0.28%
2019/05/08	5	21.80	2	21.85	21.90	3	13,381	0.02%
2019/05/07	15	22.00	0	0.00	21.95	15	13,383	0.11%
2019/05/06	3	21.77	2	21.75	21.80	1	13,447	0.01%
2019/05/03	0.1	22.00	57	22.04	22.00	-56.9	13,361	-0.43%
2019/05/02	154	22.13	15.5	22.08	22.00	138.5	13,187	1.05%	大買/鉅額交易
2019/04/30	144	21.92	5.1	21.96	22.05	138.9	12,997	1.07%	大買/鉅額交易
2019/04/29	4	21.86	10	21.80	21.90	-6	12,813	-0.05%
2019/04/26	0	0.00	137	21.52	21.60	-137	12,793	-1.07%	大賣/鉅額交易
2019/04/25	1	21.55	0	0.00	21.60	1	12,795	0.01%
2019/04/24	0	0.00	9	21.45	21.50	-9	12,837	-0.07%
2019/04/23	0	0.00	3	21.35	21.40	-3	13,070	-0.02%
2019/04/22	0	0.00	1	21.50	21.35	-1	13,112	-0.01%
2019/04/19	1	21.35	105	21.54	21.55	-104	13,184	-0.79%	大賣/鉅額交易
2019/04/18	1.1	21.26	29	21.27	21.35	-27.9	13,089	-0.21%
2019/04/17	3	21.30	5.5	21.32	21.35	-2.5	13,227	-0.02%
2019/04/16	0	0.00	12	21.31	21.30	-12	13,163	-0.09%
2019/04/12	13	21.24	0	0.00	21.30	13	13,147	0.10%
2019/04/11	0	0.00	10	21.30	21.30	-10	13,060	-0.08%
2019/04/10	0	0.00	1	21.25	21.30	-1	13,026	-0.01%
2019/04/09	0	0.00	9	21.23	21.25	-9	13,024	-0.07%
2019/04/08	2	21.18	1	21.20	21.15	1	12,939	0.01%
2019/04/03	0.1	21.20	1	21.10	21.20	-0.9	12,791	-0.01%
2019/04/02	12	21.10	0	0.00	21.10	12	12,674	0.09%
2019/04/01	16	21.10	0.1	21.10	21.10	15.9	12,738	0.12%
2019/03/29	10	21.00	1	21.05	21.10	9	12,527	0.07%
2019/03/28	1	21.00	0.3	21.05	21.05	0.7	12,396	0.01%
2019/03/27	1	21.00	10	21.06	21.10	-9	12,282	-0.07%
2019/03/26	3	20.95	12	20.96	21.10	-9	12,412	-0.07%
2019/03/25	1	20.95	33.3	20.95	20.90	-32.3	12,408	-0.26%
2019/03/22	0	0.00	11	21.05	21.10	-11	12,398	-0.09%
2019/03/21	5.3	21.01	19	21.00	21.10	-13.7	12,367	-0.11%
2019/03/20	11	21.00	4	21.00	21.10	7	12,349	0.06%
2019/03/19	5.5	21.05	0	0.00	21.00	5.5	12,260	0.04%
2019/03/18	0	0.00	3	20.85	21.00	-3	12,225	-0.02%
2019/03/15	2	20.90	1	21.00	20.85	1	12,204	0.01%
2019/03/14	5	20.98	7	20.96	20.95	-2	12,020	-0.02%
2019/03/13	7	20.89	4	20.95	21.00	3	12,131	0.02%
2019/03/12	0	0.00	28.1	20.95	21.00	-28.1	12,198	-0.23%
2019/03/11	6	20.90	0	0.00	20.80	6	12,255	0.05%
2019/03/08	13	20.85	0	0.00	20.85	13	12,463	0.10%
2019/03/07	6	20.85	3.1	20.90	20.95	2.9	13,755	0.02%
2019/03/06	0	0.00	4	20.90	20.90	-4	13,759	-0.03%
2019/03/05	5	20.80	3	20.85	20.80	2	13,811	0.01%
2019/03/04	4	20.70	1	20.70	20.95	3	13,833	0.02%
2019/02/27	4.3	20.72	12	20.79	20.80	-7.7	13,662	-0.06%
2019/02/26	5	20.75	9	20.77	20.80	-4	13,556	-0.03%
2019/02/25	0	0.00	10	20.78	20.80	-10	13,491	-0.07%
2019/02/22	22	20.66	0	0.00	20.80	22	13,473	0.16%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/20	5.9	20.61	0	0.00	20.60	5.9	13,380	0.04%
2019/02/19	240	20.58	10	20.60	20.55	230	13,330	1.73%	大買/鉅額交易
2019/02/18	5	20.60	7.2	20.65	20.60	-2.2	13,292	-0.02%
2019/02/15	6	20.55	0	20.60	20.50	6	13,282	0.05%
2019/02/14	2	20.63	15.5	20.70	20.60	-13.5	13,277	-0.10%
2019/02/13	13	20.60	0	0.00	20.60	13	13,139	0.10%
2019/02/12	0	0.00	20	20.58	20.60	-20	12,983	-0.15%
2019/02/11	168	20.45	0	0.00	20.40	168	13,010	1.29%	大買/鉅額交易
2019/01/30	240	20.39	11	20.40	20.40	229	12,914	1.77%	大買/鉅額交易
2019/01/29	215	20.28	4	20.30	20.35	211	12,803	1.65%	大買/鉅額交易
2019/01/28	451	20.29	3	20.33	20.30	448	12,742	3.52%	大買/鉅額交易
2019/01/24	10	20.10	0	0.00	20.20	10	12,642	0.08%
2019/01/23	2	20.15	0	0.00	20.10	2	12,812	0.02%
2019/01/22	7	20.07	0	0.00	20.25	7	12,967	0.05%
2019/01/21	2	20.20	1	20.20	20.15	1	12,872	0.01%
2019/01/18	0	0.00	1.2	20.16	20.20	-1.2	12,918	-0.01%
2019/01/17	0	0.00	3	19.97	20.05	-3	13,148	-0.02%
2019/01/16	15	20.00	0	0.00	20.00	15	13,252	0.11%
2019/01/15	16	20.00	0	0.00	20.15	16	13,330	0.12%
2019/01/14	8	20.13	1.3	20.12	20.20	6.7	13,072	0.05%
2019/01/11	0	0.00	1	20.15	20.20	-1	13,167	-0.01%
2019/01/10	6	20.13	11	20.15	20.20	-5	13,134	-0.04%
2019/01/09	5	20.20	16	20.13	20.20	-11	13,208	-0.08%
2019/01/08	11	19.93	1	19.90	19.95	10	13,166	0.08%
2019/01/07	2	19.95	0	0.00	20.00	2	13,344	0.01%
2019/01/04	1.2	19.77	0	0.00	19.85	1.2	13,757	0.01%
2019/01/03	0	0.00	6	19.85	19.90	-6	14,644	-0.04%
2019/01/02	18	19.79	3	19.70	19.80	15	14,784	0.10%
2018/12/28	1	19.90	7	19.94	20.00	-6	14,930	-0.04%
2018/12/27	1	19.80	9	19.93	19.85	-8	15,072	-0.05%
2018/12/26	2	19.65	3	19.70	19.70	-1	15,158	-0.01%
2018/12/25	2	19.60	10	19.65	19.65	-8	15,243	-0.05%
2018/12/24	9	19.66	0	0.00	19.80	9	15,418	0.06%
2018/12/22	2	19.73	5	19.75	19.70	-3	15,400	-0.02%
2018/12/21	8	19.79	0	0.00	19.75	8	15,610	0.05%
2018/12/20	11	19.82	14	19.84	19.90	-3	15,670	-0.02%
2018/12/19	23	19.68	0	0.00	19.90	23	15,710	0.15%
2018/12/18	21	19.78	10	19.85	19.80	11	15,626	0.07%
2018/12/17	10	19.84	2	19.80	19.85	8	15,797	0.05%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/13	0.7	20.00	0	0.00	19.90	0.7	15,678	0.00%
2018/12/11	7	19.75	30	19.76	19.75	-23	15,534	-0.15%
2018/12/10	1	19.75	1	19.80	19.75	0	15,478	0.00%
2018/12/07	5	19.87	0	0.00	19.85	5	15,470	0.03%
2018/12/06	23	19.88	0	0.00	19.90	23	15,479	0.15%
2018/12/05	18	19.91	12	19.95	19.95	6	15,370	0.04%
2018/12/04	26	20.00	0	0.00	20.00	26	15,341	0.17%
2018/12/03	30	20.04	0	0.00	20.05	30	15,249	0.20%
2018/11/30	7	19.99	1	20.30	19.95	6	14,999	0.04%
2018/11/29	2	20.23	0	0.00	20.20	2	13,787	0.01%
2018/11/28	3	20.22	0	0.00	20.25	3	13,781	0.02%
2018/11/27	5	20.14	1	20.15	20.35	4	13,689	0.03%
2018/11/26	1	20.20	0	0.00	20.20	1	13,754	0.01%
2018/11/23	0	0.00	22	20.25	20.30	-22	13,674	-0.16%
2018/11/22	2	20.25	0	0.00	20.35	2	13,672	0.01%
2018/11/21	1	20.20	5	20.30	20.35	-4	13,660	-0.03%
2018/11/20	0	0.00	13	20.40	20.40	-13	13,651	-0.10%
2018/11/19	2	20.43	24.3	20.41	20.45	-22.3	13,610	-0.16%
2018/11/16	10	20.35	0	0.00	20.40	10	13,653	0.07%
2018/11/15	16	20.31	0	0.00	20.30	16	13,690	0.12%
2018/11/14	0	0.00	11	20.30	20.40	-11	13,744	-0.08%
2018/11/13	15.1	19.95	5	19.96	20.00	10.1	13,770	0.07%
2018/11/12	0	0.00	1	20.15	20.20	-1	13,651	-0.01%
2018/11/09	4	20.21	1	20.15	20.25	3	13,745	0.02%
2018/11/08	0	0.00	4	20.24	20.30	-4	13,805	-0.03%
2018/11/07	0	0.00	15	20.00	20.00	-15	13,680	-0.11%
2018/11/06	2.9	19.83	1	19.75	19.85	1.9	13,744	0.01%
2018/11/05	13.9	19.65	10.3	19.56	19.75	3.6	14,503	0.02%
2018/11/02	2	19.50	12	19.58	19.65	-10	15,174	-0.07%
2018/11/01	7	19.41	1	19.50	19.40	6	15,487	0.04%
2018/10/31	35	19.47	2	19.50	19.55	33	15,679	0.21%
2018/10/30	21.7	19.31	3	19.40	19.40	18.7	15,741	0.12%
2018/10/29	1	19.30	61	19.33	19.40	-60	15,706	-0.38%
2018/10/26	13	19.44	33	19.30	19.50	-20	15,824	-0.13%
2018/10/25	1	19.20	65	19.33	19.40	-64	15,814	-0.40%
2018/10/24	23	19.49	3	19.50	19.50	20	15,712	0.13%
2018/10/23	17.6	19.60	0	0.00	19.60	17.6	15,663	0.11%
2018/10/22	7	19.67	20	19.70	19.90	-13	15,776	-0.08%
2018/10/19	12.6	19.78	1	19.70	19.85	11.6	15,905	0.07%
2018/10/18	0	0.00	0.3	19.90	19.80	-0.3	15,881	0.00%
2018/10/17	18	19.83	0	0.00	19.75	18	15,910	0.11%
2018/10/16	15	19.80	0	0.00	19.80	15	15,759	0.10%
2018/10/15	48	19.91	3	19.88	19.80	45	15,581	0.29%
2018/10/12	104	19.81	0	0.00	20.10	104	15,337	0.68%	大買/鉅額交易
2018/10/11	141.1	20.05	11	20.02	19.95	130.1	14,895	0.87%	大買/鉅額交易
2018/10/09	15	20.64	2	20.63	20.60	13	13,961	0.09%
2018/10/08	6	20.45	20.8	20.55	20.50	-14.8	13,803	-0.11%
2018/10/05	44.4	20.40	6	20.45	20.40	38.4	13,606	0.28%
2018/10/04	22	20.45	5.1	20.45	20.50	17	13,384	0.13%
2018/10/03	14	20.58	5	20.60	20.55	9	13,224	0.07%
2018/10/02	54.4	20.64	0	0.00	20.60	54.4	13,181	0.41%
2018/10/01	0	0.00	2	20.80	20.85	-2	13,018	-0.02%
2018/09/28	43	20.82	0	0.00	20.80	43	13,046	0.33%
2018/09/27	34.6	20.77	6	20.90	20.95	28.6	12,889	0.22%
2018/09/26	68	20.75	2.7	20.84	20.80	65.3	12,705	0.51%
2018/09/25	30.7	20.69	5	20.75	20.80	25.7	12,703	0.20%
2018/09/21	12.3	20.67	4	20.66	20.70	8.3	12,669	0.07%
2018/09/20	12.4	20.61	0.1	20.70	20.60	12.3	12,513	0.10%
2018/09/19	0.8	20.60	4.1	20.50	20.55	-3.3	12,606	-0.03%
2018/09/18	27	20.47	0	0.00	20.40	27	12,690	0.21%
2018/09/17	25	20.40	0	0.00	20.40	25	12,752	0.20%
2018/09/14	17	20.46	0	0.00	20.45	17	12,890	0.13%
2018/09/13	8	20.38	52	20.55	20.55	-44	13,007	-0.34%
2018/09/12	7.4	20.36	1	20.40	20.40	6.4	13,026	0.05%
2018/09/11	4	20.30	0	0.00	20.40	4	13,095	0.03%
2018/09/10	18	20.31	0	0.00	20.35	18	13,387	0.13%
2018/09/07	11	20.35	2	20.43	20.40	9	13,665	0.07%
2018/09/06	0	0.00	86	20.40	20.50	-86	13,713	-0.63%
2018/09/05	33	20.37	4	20.40	20.35	29	13,747	0.21%
2018/09/04	30	20.42	0	0.00	20.45	30	13,715	0.22%
2018/09/03	29	20.45	0	0.00	20.50	29	13,686	0.21%
2018/08/31	5	20.35	15	20.40	20.55	-10	13,770	-0.07%
2018/08/30	15	20.42	0	0.00	20.40	15	13,775	0.11%
2018/08/29	6	20.40	0	0.00	20.50	6	13,910	0.04%
2018/08/28	14	20.40	5	20.45	20.45	9	13,931	0.06%
2018/08/27	18	20.35	0	0.00	20.35	18	13,980	0.13%
2018/08/24	34	20.46	0	0.00	20.50	34	14,136	0.24%
2018/08/23	1	20.50	10	20.50	20.55	-9	15,122	-0.06%
2018/08/22	13	20.45	1	20.60	20.50	12	15,393	0.08%
2018/08/21	4	20.35	1	20.35	20.45	3	15,264	0.02%
2018/08/17	17	20.25	20	20.28	20.25	-3	15,218	-0.02%
2018/08/16	2	20.10	2	20.15	20.15	0	15,237	0.00%
2018/08/15	27	20.28	57.2	20.25	20.20	-30.2	15,188	-0.20%
2018/08/14	8	20.31	5	20.35	20.35	3	15,051	0.02%
2018/08/13	55	20.43	20	20.39	20.40	35	15,029	0.23%
2018/08/10	52	20.45	13	20.47	20.50	39	14,979	0.26%
2018/08/09	24.2	21.37	39	21.36	21.35	-14.8	14,262	-0.10%
2018/08/08	34	21.25	10	21.30	21.30	24	13,596	0.18%
2018/08/07	14	21.25	0	0.00	21.25	14	13,425	0.10%
2018/08/06	10.7	21.11	9	21.13	21.20	1.7	13,258	0.01%
2018/08/03	10.8	20.96	4	21.03	21.05	6.8	13,145	0.05%
2018/08/02	13	21.04	112.6	21.02	20.95	-99.6	13,076	-0.76%	大賣/
2018/08/01	100	21.05	6.1	21.04	21.05	93.9	12,969	0.72%
2018/07/31	2	21.00	15.2	21.00	21.05	-13.2	12,901	-0.10%
2018/07/30	14	20.96	2	21.00	21.00	12	12,737	0.09%
2018/07/27	5	21.00	17	21.00	21.00	-12	12,644	-0.09%
2018/07/26	5	20.85	5	20.85	20.90	0	12,461	0.00%
2018/07/25	6	20.80	5	20.85	20.80	1	12,412	0.01%
2018/07/24	0	0.00	21.3	20.81	20.85	-21.3	12,438	-0.17%
2018/07/23	1	20.70	17.5	20.73	20.75	-16.5	12,613	-0.13%
2018/07/20	1	20.65	15	20.65	20.70	-14	12,632	-0.11%
2018/07/19	11	20.65	0	0.00	20.60	11	12,655	0.09%
2018/07/18	8.4	20.67	0	0.00	20.75	8.4	12,722	0.07%
2018/07/17	0	0.00	50	20.65	20.60	-50	12,746	-0.39%
2018/07/16	0	0.00	31	20.70	20.60	-31	12,769	-0.24%
2018/07/13	5	20.60	30	20.65	20.65	-25	12,872	-0.19%
2018/07/11	5	20.45	1	20.50	20.40	4	12,950	0.03%
2018/07/10	33	20.40	0	0.00	20.50	33	12,983	0.25%
2018/07/09	20	20.40	1	20.40	20.35	19	13,016	0.15%
2018/07/06	12	20.20	50	20.15	20.25	-38	13,005	-0.29%
2018/07/05	1	20.30	10	20.35	20.20	-9	12,962	-0.07%
2018/07/04	10	20.20	0	0.00	20.30	10	13,016	0.08%
2018/07/03	13	20.25	7	20.26	20.20	6	13,139	0.05%
2018/07/02	42	20.35	0	0.00	20.30	42	13,109	0.32%
2018/06/29	10	20.35	3	20.55	20.60	7	13,082	0.05%
2018/06/28	1	20.30	0	0.00	20.35	1	12,928	0.01%
2018/06/27	16	20.37	6	20.35	20.35	10	12,830	0.08%
2018/06/26	2	20.35	0	0.00	20.35	2	12,851	0.02%
2018/06/25	2	20.48	0	0.00	20.45	2	12,814	0.02%
2018/06/22	8	20.40	0	0.00	20.65	8	12,807	0.06%
2018/06/21	30	20.50	2	20.55	20.50	28	12,710	0.22%
2018/06/20	15	20.43	0	0.00	20.50	15	12,782	0.12%
2018/06/19	16.2	20.45	0	0.00	20.40	16.2	12,743	0.13%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	4.6	20.72	10	20.70	20.70	-5.4	12,164	-0.04%
2018/06/13	9	20.88	6	20.87	20.90	3	12,149	0.02%
2018/06/12	0.4	21.00	0	0.00	20.90	0.4	12,537	0.00%
2018/06/11	0.7	21.10	75	21.09	21.10	-74.3	12,523	-0.59%
2018/06/08	3.8	21.00	2	21.00	21.05	1.8	12,609	0.01%
2018/06/07	1	21.00	2	20.98	21.10	-1	12,728	-0.01%
2018/06/06	1.7	20.98	15	20.93	21.00	-13.3	12,734	-0.10%
2018/06/04	10	20.85	1	20.75	20.85	9	12,524	0.07%
2018/06/01	10	20.35	2	20.70	20.75	8	12,550	0.06%
2018/05/31	30	20.55	0	0.00	20.35	30	12,429	0.24%
2018/05/30	113	20.65	0	0.00	20.55	113	11,583	0.98%	大買/鉅額交易
2018/05/29	106.6	20.90	5	20.95	20.95	101.6	11,488	0.88%	大買/鉅額交易
2018/05/28	5	20.85	51.4	20.90	20.95	-46.4	11,623	-0.40%
2018/05/25	0.5	20.80	0	0.00	20.85	0.5	11,844	0.00%
2018/05/24	1.6	20.69	0	0.00	20.75	1.6	11,927	0.01%
2018/05/23	13	20.65	0	0.00	20.60	13	12,047	0.11%
2018/05/22	10	20.75	1	20.75	20.70	9	12,129	0.07%
2018/05/21	311	20.80	6	20.84	20.80	305	12,281	2.48%	大買/鉅額交易
2018/05/18	1.4	20.64	7	20.78	20.80	-5.6	12,497	-0.04%
2018/05/17	101.7	20.65	3	20.75	20.65	98.7	12,745	0.77%	大買/
2018/05/16	0	0.00	15	20.64	20.65	-15	12,786	-0.12%
2018/05/15	125.4	20.74	4	20.71	20.55	121.4	13,080	0.93%	大買/鉅額交易
2018/05/14	1.1	20.70	16	20.63	20.70	-14.9	13,806	-0.11%
2018/05/11	3.7	20.45	61	20.54	20.60	-57.3	13,895	-0.41%
2018/05/10	0	0.00	5	20.40	20.35	-5	13,823	-0.04%
2018/05/09	2	20.33	0	0.00	20.30	2	13,841	0.01%
2018/05/08	1	20.35	2	20.35	20.35	-1	13,913	-0.01%
2018/05/07	22.6	20.31	0	0.00	20.30	22.6	13,992	0.16%
2018/05/04	1.7	20.37	0	0.00	20.30	1.7	13,988	0.01%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/05/02	12.4	20.48	3	20.38	20.45	9.4	14,052	0.07%
2018/04/30	0.5	20.45	0.1	20.45	20.40	0.4	14,058	0.00%
2018/04/27	0.4	20.45	92.1	20.36	20.45	-91.7	14,028	-0.65%
2018/04/26	21	20.50	37	20.50	20.50	-16	13,954	-0.11%
2018/04/25	0	0.00	2	20.50	20.50	-2	13,979	-0.01%
2018/04/24	0	0.00	62	20.48	20.50	-62	14,070	-0.44%
2018/04/23	0	0.00	14	20.44	20.50	-14	14,225	-0.10%
2018/04/20	21	20.34	0	0.00	20.40	21	14,265	0.15%
2018/04/19	50	20.35	0	0.00	20.40	50	14,392	0.35%
2018/04/17	2	20.20	23	20.25	20.25	-21	14,531	-0.14%
2018/04/16	12	20.28	1.2	20.30	20.25	10.8	14,616	0.07%
2018/04/13	6	20.31	0.6	20.35	20.30	5.4	14,736	0.04%
2018/04/12	3	20.30	0	0.00	20.35	3	14,991	0.02%
2018/04/11	0	0.00	2	20.35	20.30	-2	15,149	-0.01%
2018/04/09	5.1	20.16	61.2	20.15	20.20	-56.1	15,205	-0.37%
2018/04/02	2	20.28	0	0.00	20.25	2	15,180	0.01%
2018/03/31	15	20.30	0	0.00	20.30	15	15,155	0.10%
2018/03/30	2	20.23	15	20.25	20.25	-13	15,169	-0.09%
2018/03/29	0	0.00	10.1	20.23	20.25	-10.1	15,097	-0.07%
2018/03/27	1	20.15	6.3	20.11	20.20	-5.3	14,848	-0.04%
2018/03/26	1	20.00	5	20.00	20.05	-4	14,743	-0.03%
2018/03/23	4	20.01	6	20.00	20.05	-2	14,680	-0.01%
2018/03/22	50	20.10	10	20.13	20.15	40	14,604	0.27%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/20	2.3	20.13	0.3	20.20	20.10	2	14,697	0.01%
2018/03/19	1	20.05	627	20.10	20.20	-626	14,759	-4.24%	大賣/鉅額交易
2018/03/16	0	0.00	101.5	20.10	20.15	-101.5	14,755	-0.69%	大賣/鉅額交易
2018/03/15	7	20.15	3.3	20.15	20.05	3.7	14,458	0.03%
2018/03/14	1.1	20.15	0	0.00	20.15	1.1	14,458	0.01%
2018/03/13	11	20.14	30	20.11	20.15	-19	14,528	-0.13%
2018/03/12	6	20.00	524	19.99	20.05	-518	14,424	-3.59%	大賣/鉅額交易
2018/03/09	1	19.95	0	0.00	20.00	1	14,647	0.01%
2018/03/08	0	0.00	1.8	19.92	19.90	-1.8	14,711	-0.01%
2018/03/07	3	19.87	24	20.00	19.85	-21	14,827	-0.14%
2018/03/06	1	19.95	1	19.90	19.95	0	14,871	0.00%
2018/03/05	21.9	19.85	0	0.00	19.80	21.9	15,202	0.14%
2018/03/02	25	19.76	5	19.80	19.80	20	15,164	0.13%
2018/03/01	27.7	19.99	3	20.05	19.95	24.7	15,094	0.16%
2018/02/27	3	20.07	3	20.12	20.00	0	15,014	0.00%
2018/02/26	10	20.05	1	20.05	20.10	9	14,821	0.06%
2018/02/23	20	20.00	23.2	19.99	19.90	-3.2	14,730	-0.02%
2018/02/22	8	19.77	2	19.80	19.85	6	14,828	0.04%
2018/02/21	92	19.70	0	0.00	19.75	92	14,934	0.62%
2018/02/12	21	19.45	0.7	19.70	19.45	20.3	14,828	0.14%
2018/02/09	21	19.50	6	19.50	19.45	15	14,731	0.10%
2018/02/08	2	19.65	6	19.70	19.70	-4	14,738	-0.03%
2018/02/07	7	19.70	152	19.80	19.65	-145	14,846	-0.98%	大賣/鉅額交易
2018/02/06	142	19.54	15	19.68	19.50	127	14,673	0.87%	大買/鉅額交易
2018/02/05	3.5	20.01	206	19.95	20.10	-202.5	13,880	-1.46%	大賣/鉅額交易
2018/02/02	0	0.00	2	20.15	20.15	-2	13,758	-0.01%
2018/01/31	0	0.00	9	20.08	20.15	-9	13,795	-0.07%
2018/01/30	1.6	20.07	22	20.15	20.05	-20.4	13,776	-0.15%
2018/01/29	2	20.15	23	20.09	20.20	-21	13,903	-0.15%
2018/01/26	2	20.08	16	20.10	20.05	-14	14,056	-0.10%
2018/01/25	20	20.05	0	0.00	20.10	20	14,021	0.14%
2018/01/24	1.6	19.94	2	19.95	20.00	-0.4	14,001	0.00%
2018/01/23	21	19.95	7	20.00	20.00	14	14,034	0.10%
2018/01/22	18	19.98	100	20.00	20.00	-82	14,205	-0.58%
2018/01/19	6	20.00	22	20.05	20.05	-16	14,874	-0.11%
2018/01/18	6	20.08	10	20.05	20.05	-4	15,315	-0.03%
2018/01/17	35	20.00	2	20.08	20.05	33	15,281	0.22%
2018/01/16	1	20.00	70.3	20.00	20.00	-69.3	15,215	-0.46%
2018/01/15	3	19.93	66.3	19.92	20.00	-63.3	15,109	-0.42%
2018/01/12	0	0.00	1	19.90	19.85	-1	15,158	-0.01%
2018/01/11	4	19.79	6	19.79	19.85	-2	15,111	-0.01%
2018/01/10	8	19.83	25.2	19.81	19.85	-17.2	15,259	-0.11%
2018/01/09	14	19.84	31	19.90	19.85	-17	15,173	-0.11%
2018/01/08	10	19.75	23	19.84	19.85	-13	15,307	-0.08%
2018/01/05	41	19.62	12	19.61	19.70	29	15,164	0.19%
2018/01/04	0.1	19.60	0	0.00	19.60	0.1	15,330	0.00%
2018/01/03	1	19.55	25	19.55	19.55	-24	15,580	-0.15%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%