第一金 (2892)-兆豐-忠孝券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－兆豐-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	27.45	0	0.00	27.35	2	13,538	0.01%
2024/04/29	3	27.28	212.8	27.36	27.50	-209.8	13,486	-1.56%	大賣/鉅額交易
2024/04/25	21	27.00	0	0.00	26.90	21	13,260	0.16%
2024/04/24	1	27.15	7.6	27.11	27.20	-6.6	13,199	-0.05%
2024/04/23	1	27.00	0	0.00	27.15	1	13,552	0.01%
2024/04/22	0	0.00	7.3	27.11	27.10	-7.3	13,709	-0.05%
2024/04/19	10.5	26.68	5.2	26.46	26.65	5.3	13,683	0.04%
2024/04/18	81.5	26.97	10	26.90	26.90	71.5	13,366	0.53%
2024/04/17	6	26.95	30	26.85	26.90	-24	13,304	-0.18%
2024/04/16	72	26.82	8	26.79	26.75	64	13,255	0.48%
2024/04/15	1	27.20	7	27.31	27.20	-6	12,912	-0.05%
2024/04/12	14	27.25	0	0.00	27.35	14	12,922	0.11%
2024/04/11	1	27.40	1	27.35	27.45	0	12,870	0.00%
2024/04/10	2	27.48	4.8	27.62	27.50	-2.8	12,862	-0.02%
2024/04/03	16	27.26	0	0.00	27.15	16	12,931	0.12%
2024/04/02	5	27.67	0	0.00	27.75	5	12,738	0.04%
2024/04/01	0	0.00	1	27.85	27.75	-1	12,763	-0.01%
2024/03/29	0	0.00	11	27.80	27.70	-11	12,727	-0.09%
2024/03/28	7.2	27.60	0	0.00	27.60	7.2	12,575	0.06%
2024/03/27	1	27.75	0	0.00	27.70	1	12,472	0.01%
2024/03/26	3	27.67	8	27.77	27.80	-5	12,502	-0.04%
2024/03/25	1	27.50	2	27.63	27.70	-1	12,610	-0.01%
2024/03/22	0	0.00	2	27.58	27.60	-2	12,632	-0.02%
2024/03/21	4	27.60	3.7	27.50	27.55	0.3	12,499	0.00%
2024/03/20	5	27.23	0	0.00	27.20	5	12,578	0.04%
2024/03/19	1	27.35	2	27.45	27.35	-1	12,480	-0.01%
2024/03/18	2	27.50	8	27.48	27.45	-6	12,439	-0.05%
2024/03/15	9	27.42	4	27.56	27.60	5	12,363	0.04%
2024/03/14	16	27.49	50	27.53	27.65	-34	11,837	-0.29%
2024/03/13	2	27.25	28	27.19	27.25	-26	11,503	-0.23%
2024/03/12	52	27.05	0.9	27.10	27.05	51.1	11,330	0.45%
2024/03/11	1	27.10	0.4	27.15	27.05	0.6	11,319	0.01%
2024/03/08	0.4	27.10	2	27.15	27.10	-1.6	11,310	-0.01%
2024/03/07	3	27.00	0.3	27.05	27.00	2.7	11,333	0.02%
2024/03/06	3	27.00	0	0.00	27.10	3	11,411	0.03%
2024/03/05	17	26.94	0	0.00	26.90	17	11,789	0.14%
2024/03/01	3	27.00	0.6	27.05	27.05	2.4	11,812	0.02%
2024/02/29	1	27.10	0	0.00	27.10	1	11,947	0.01%
2024/02/27	0	0.00	0.2	27.00	26.90	-0.2	11,741	0.00%
2024/02/26	29.3	27.00	0	0.00	26.90	29.3	11,702	0.25%
2024/02/23	2	27.20	0	0.00	27.15	2	11,600	0.02%
2024/02/22	2	27.25	2	27.20	27.25	0	11,877	0.00%
2024/02/21	28	27.16	1	27.20	27.20	27	11,862	0.23%
2024/02/20	14	27.39	4.3	27.32	27.40	9.7	11,915	0.08%
2024/02/19	1	27.15	3	27.22	27.20	-2	12,068	-0.02%
2024/02/16	49	26.81	0.1	26.95	26.85	48.9	12,124	0.40%
2024/02/15	1	26.95	4	26.89	26.75	-3	12,089	-0.02%
2024/02/05	10	26.80	0	0.00	26.80	10	11,901	0.08%
2024/02/01	0	0.00	1	26.90	26.90	-1	11,822	-0.01%
2024/01/31	3	26.63	0	0.00	26.60	3	11,711	0.03%
2024/01/30	5	26.63	0	0.00	26.50	5	11,655	0.04%
2024/01/29	8	26.83	10.2	26.82	26.80	-2.2	11,718	-0.02%
2024/01/26	2	26.90	1	26.90	26.85	1	11,764	0.01%
2024/01/23	0	0.00	2	26.50	26.50	-2	11,731	-0.02%
2024/01/22	21	26.40	0.7	26.65	26.40	20.3	11,756	0.17%
2024/01/19	30	26.15	0	0.00	26.45	30	11,730	0.26%
2024/01/18	2	26.20	0	0.00	26.20	2	11,764	0.02%
2024/01/17	21.9	26.17	0	0.00	26.10	21.9	11,754	0.19%
2024/01/16	11.3	26.63	0	0.00	26.50	11.3	11,459	0.10%
2024/01/15	10	26.96	0	0.00	26.80	10	11,258	0.09%
2024/01/12	2	26.90	40	26.95	26.90	-38	11,395	-0.33%
2024/01/11	2	27.05	0	0.00	27.05	2	11,438	0.02%
2024/01/10	10	27.00	1	27.00	26.90	9	11,439	0.08%
2024/01/09	1	27.25	1	27.25	27.05	0	11,468	0.00%
2024/01/08	1	27.20	0.8	27.21	27.25	0.2	11,481	0.00%
2024/01/05	0	0.00	2	27.13	27.00	-2	11,476	-0.02%
2024/01/04	2	27.00	0	0.00	27.00	2	11,549	0.02%
2024/01/03	2	26.93	34	26.93	27.00	-32	11,752	-0.27%
2024/01/02	0	0.00	1	27.35	27.25	-1	11,700	-0.01%
2023/12/29	8	27.29	1	27.40	27.40	7	11,710	0.06%
2023/12/28	10	27.20	29.6	27.21	27.45	-19.6	11,986	-0.16%
2023/12/27	12	27.15	0	0.00	27.20	12	11,954	0.10%
2023/12/26	1	26.95	1	26.85	27.00	0	11,949	0.00%
2023/12/25	2	26.83	0	0.00	26.85	2	11,980	0.02%
2023/12/22	22	26.75	0	26.90	26.75	22	12,098	0.18%
2023/12/21	7	26.75	0	0.00	26.80	7	12,206	0.06%
2023/12/20	9.2	26.93	0.1	27.35	26.90	9.2	12,190	0.08%
2023/12/19	46	27.20	8	27.26	27.20	38	12,031	0.32%
2023/12/18	1.4	27.39	0	0.00	27.50	1.4	12,109	0.01%
2023/12/15	2	27.43	10	27.55	27.35	-8	12,182	-0.07%
2023/12/14	3	27.60	2	27.63	27.60	1	11,961	0.01%
2023/12/13	5	27.34	1	27.30	27.40	4	11,858	0.03%
2023/12/12	1	27.45	4.4	27.45	27.50	-3.4	12,137	-0.03%
2023/12/11	1	27.45	0	0.00	27.55	1	12,210	0.01%
2023/12/08	0.1	27.55	0	0.00	27.60	0.1	12,224	0.00%
2023/12/07	2	27.45	1	27.50	27.45	1	12,328	0.01%
2023/12/06	0.1	27.60	8	27.66	27.60	-7.9	12,344	-0.06%
2023/12/05	1	27.30	0	0.00	27.35	1	12,239	0.01%
2023/12/04	5.1	27.35	5.4	27.35	27.35	-0.3	12,220	0.00%
2023/12/01	3.3	27.41	1	27.55	27.35	2.3	12,174	0.02%
2023/11/30	0	0.00	2.1	27.70	27.70	-2.1	12,014	-0.02%
2023/11/29	5	27.54	2	27.80	27.50	3	11,585	0.03%
2023/11/28	1	27.60	2	27.78	27.60	-1	11,458	-0.01%
2023/11/27	12	27.53	1	27.85	27.45	11	11,698	0.09%
2023/11/24	1	27.60	3	27.78	27.65	-2	11,623	-0.02%
2023/11/22	42	27.69	2	27.75	27.70	40	11,480	0.35%
2023/11/21	0	0.00	14.3	27.80	27.85	-14.3	11,594	-0.12%
2023/11/20	12	27.35	3	27.45	27.45	9	11,446	0.08%
2023/11/17	48.1	27.45	4	27.58	27.55	44.1	11,503	0.38%
2023/11/16	0	0.00	15	27.30	27.50	-15	11,395	-0.13%
2023/11/15	5.2	27.07	19.1	27.13	27.15	-13.9	11,271	-0.12%
2023/11/14	6	26.93	2	26.93	26.95	4	11,277	0.04%
2023/11/13	1	26.85	1	26.85	26.90	0	11,486	0.00%
2023/11/10	1	26.75	1	26.90	26.85	0	11,695	0.00%
2023/11/09	0	0.00	2	26.90	26.80	-2	11,906	-0.02%
2023/11/08	3.1	26.84	3.1	26.90	26.85	0	12,160	0.00%
2023/11/07	1	26.85	2	26.85	26.85	-1	12,848	-0.01%
2023/11/06	5	26.77	27.1	26.81	26.90	-22.1	13,334	-0.17%
2023/11/03	0	26.40	23	26.64	26.70	-23	13,520	-0.17%
2023/11/02	0	0.00	2	26.40	26.35	-2	13,641	-0.01%
2023/11/01	5	26.00	5	26.25	26.15	0	13,861	0.00%
2023/10/31	0	25.95	0	0.00	25.90	0	14,169	0.00%
2023/10/27	7	26.00	15	26.00	26.00	-8	14,522	-0.06%
2023/10/26	20	25.85	0.9	25.95	25.85	19.1	14,678	0.13%
2023/10/25	24	25.96	26	26.04	25.95	-2	14,611	-0.01%
2023/10/24	1	26.00	0	0.00	26.00	1	14,735	0.01%
2023/10/23	24.2	26.02	0.4	26.35	26.00	23.8	14,869	0.16%
2023/10/20	10	26.30	0	0.00	26.20	10	14,880	0.07%
2023/10/19	2	26.43	6	26.42	26.40	-4	14,692	-0.03%
2023/10/18	0	0.00	1	26.70	26.70	-1	14,710	-0.01%
2023/10/17	3	26.75	1	26.65	26.65	2	14,709	0.01%
2023/10/16	0.2	26.70	1	26.75	26.75	-0.8	14,736	-0.01%
2023/10/13	8	26.72	0	0.00	26.70	8	14,838	0.05%
2023/10/12	1	26.80	13	26.93	27.00	-12	14,904	-0.08%
2023/10/11	2	26.53	7	26.83	26.85	-5	14,925	-0.03%
2023/10/06	3	26.37	1	26.50	26.55	2	14,759	0.01%
2023/10/04	39	26.06	0	0.00	26.00	39	14,770	0.26%
2023/10/02	3.3	26.54	1	26.60	26.55	2.3	14,675	0.02%
2023/09/27	2	26.50	0	0.00	26.50	2	14,900	0.01%
2023/09/26	6	26.59	0	0.00	26.55	6	14,850	0.04%
2023/09/25	0	26.70	29.4	26.71	26.90	-29.3	14,744	-0.20%
2023/09/22	4	26.60	3	26.62	26.65	1	14,802	0.01%
2023/09/21	32	26.59	0.2	26.80	26.55	31.9	14,822	0.21%
2023/09/20	12	26.95	1	27.00	27.00	11	14,912	0.07%
2023/09/19	2	27.03	2	27.08	27.10	0	14,854	0.00%
2023/09/18	2	26.95	3	26.95	27.00	-1	14,960	-0.01%
2023/09/15	10	26.83	7	26.93	26.90	3	15,054	0.02%
2023/09/14	1	26.90	7	26.90	27.10	-6	14,807	-0.04%
2023/09/13	7.5	26.73	1	26.75	26.75	6.5	14,706	0.04%
2023/09/12	1	26.60	8	26.67	26.75	-7	14,916	-0.05%
2023/09/11	0	0.00	1.1	26.60	26.60	-1.1	14,954	-0.01%
2023/09/08	0	0.00	4	26.53	26.55	-4	14,958	-0.03%
2023/09/07	0	0.00	11.1	26.45	26.45	-11.1	15,063	-0.07%
2023/09/06	8	26.46	2	26.55	26.40	6	15,125	0.04%
2023/09/05	0	0.00	3	26.60	26.60	-3	15,065	-0.02%
2023/09/04	0	0.00	1	26.45	26.60	-1	15,105	-0.01%
2023/09/01	2	26.50	1	26.60	26.45	1	15,193	0.01%
2023/08/31	27	26.49	0	0.00	26.30	27	15,220	0.18%
2023/08/30	2	26.70	3	26.75	26.70	-1	14,856	-0.01%
2023/08/29	5	26.54	0	0.00	26.70	5	14,995	0.03%
2023/08/28	5	26.53	6	26.61	26.55	-1	15,349	-0.01%
2023/08/25	7.1	26.39	2	26.53	26.25	5.1	16,008	0.03%
2023/08/24	3	26.48	5	26.47	26.45	-2	16,016	-0.01%
2023/08/23	1	26.30	0	0.00	26.30	1	15,980	0.01%
2023/08/22	1	26.20	1	26.35	26.25	0	15,982	0.00%
2023/08/21	5	26.25	0	0.00	26.25	5	16,085	0.03%
2023/08/18	6.7	26.28	0	0.00	26.20	6.7	16,093	0.04%
2023/08/17	4	26.03	10	25.95	26.10	-6	16,002	-0.04%
2023/08/16	22	26.29	17	26.19	26.10	5	15,857	0.03%
2023/08/15	28	26.70	0	0.00	26.50	28	15,730	0.18%
2023/08/14	11.1	26.85	0	0.00	26.85	11.1	15,664	0.07%
2023/08/11	32.9	27.22	2	27.65	27.20	30.9	15,622	0.20%
2023/08/10	2	29.15	70.8	29.24	29.25	-68.8	14,981	-0.46%
2023/08/09	0	0.00	1	29.05	29.15	-1	14,518	-0.01%
2023/08/08	1.1	28.86	0	0.00	28.85	1.1	14,259	0.01%
2023/08/04	3.2	28.82	0	0.00	28.75	3.2	13,884	0.02%
2023/08/02	2	28.93	10.1	28.90	28.90	-8.1	13,674	-0.06%
2023/08/01	3	29.08	0	0.00	29.25	3	13,459	0.02%
2023/07/31	3	29.15	1	29.15	29.05	2	13,406	0.01%
2023/07/28	1	28.75	4	28.81	28.80	-3	13,397	-0.02%
2023/07/27	21	28.65	1	28.75	28.70	20	13,514	0.15%
2023/07/26	1	28.35	3	28.53	28.70	-2	13,506	-0.01%
2023/07/24	2.1	28.10	0.5	28.20	28.05	1.6	13,347	0.01%
2023/07/21	2	28.18	1	28.35	28.20	1	13,466	0.01%
2023/07/20	0.2	28.20	16	28.25	28.30	-15.8	13,569	-0.12%
2023/07/19	1	28.35	0	0.00	28.15	1	13,525	0.01%
2023/07/18	5.5	28.39	3	28.38	28.30	2.5	13,445	0.02%
2023/07/17	0	0.00	14	28.26	28.25	-14	13,284	-0.11%
2023/07/14	1.1	28.04	10	28.05	28.15	-8.9	13,188	-0.07%
2023/07/13	0	0.00	1	28.00	27.90	-1	13,078	-0.01%
2023/07/12	0	0.00	8	27.83	27.90	-8	13,048	-0.06%
2023/07/07	26	27.12	2	27.25	27.20	24	12,914	0.19%
2023/07/06	9	27.47	10	27.55	27.40	-1	12,789	-0.01%
2023/07/05	0.8	27.84	0.1	27.80	27.80	0.7	12,500	0.01%
2023/07/04	0.3	27.70	0	0.00	27.80	0.3	12,439	0.00%
2023/07/03	0	0.00	6	27.70	27.70	-6	12,482	-0.05%
2023/06/30	0	0.00	1.1	27.70	27.65	-1.1	12,546	-0.01%
2023/06/29	2	27.60	0	0.00	27.70	2	12,489	0.02%
2023/06/28	1	27.60	8	27.56	27.65	-7	12,480	-0.06%
2023/06/27	0.1	27.75	57.2	27.74	27.70	-57.1	12,251	-0.47%
2023/06/26	1	27.60	21	27.80	27.75	-20	12,265	-0.16%
2023/06/21	0	0.00	4	27.85	27.90	-4	12,181	-0.03%
2023/06/20	3	27.80	0	0.00	27.80	3	12,192	0.02%
2023/06/19	0	0.00	0.1	27.70	27.80	-0.1	12,148	0.00%
2023/06/16	96	27.77	0	0.00	27.60	96	12,157	0.79%
2023/06/15	2.8	27.79	0	0.00	27.70	2.8	12,060	0.02%
2023/06/14	1.2	27.87	0	0.00	27.85	1.2	12,098	0.01%
2023/06/13	1.1	27.95	0	0.00	27.90	1.1	12,293	0.01%
2023/06/12	10.8	27.95	14	28.07	27.90	-3.2	12,397	-0.03%
2023/06/09	0	0.00	1.1	28.00	27.95	-1.1	12,589	-0.01%
2023/06/08	12.1	27.90	2	27.93	27.95	10.1	12,812	0.08%
2023/06/07	1	27.80	5	27.80	27.90	-4	12,920	-0.03%
2023/06/06	7	27.81	0	0.00	27.75	7	12,970	0.05%
2023/06/05	0	0.00	2	27.90	27.75	-2	12,977	-0.02%
2023/06/02	8	27.63	0.3	27.80	27.60	7.7	12,869	0.06%
2023/06/01	32	27.66	0.1	27.70	27.65	31.9	12,829	0.25%
2023/05/29	1	27.75	0	0.00	28.00	1	12,487	0.01%
2023/05/26	2	27.73	0	0.00	27.75	2	13,131	0.02%
2023/05/25	0.2	27.80	0	0.00	27.75	0.2	13,228	0.00%
2023/05/24	2.4	27.84	2	27.83	28.00	0.4	13,321	0.00%
2023/05/23	1	27.95	0	0.00	28.15	1	13,239	0.01%
2023/05/22	43.1	28.03	1	28.10	28.00	42.1	13,275	0.32%
2023/05/19	0	0.00	2	28.03	28.10	-2	13,337	-0.01%
2023/05/18	12	27.94	2	28.00	28.05	10	13,359	0.07%
2023/05/17	1	27.55	6	27.76	27.90	-5	13,333	-0.04%
2023/05/16	0	27.50	1	27.50	27.55	-1	13,251	-0.01%
2023/05/15	0	0.00	1	27.35	27.40	-1	13,290	-0.01%
2023/05/12	35.1	27.35	5	27.30	27.25	30.1	13,371	0.23%
2023/05/11	0	0.00	1	27.45	27.50	-1	13,383	-0.01%
2023/05/10	5	27.50	0	0.00	27.50	5	13,390	0.04%
2023/05/09	12.1	27.46	5	27.45	27.55	7.1	13,446	0.05%
2023/05/08	0	0.00	3	27.32	27.40	-3	13,541	-0.02%
2023/05/03	7	26.99	15	26.95	26.95	-8	13,896	-0.06%
2023/05/02	2	27.20	13	27.19	27.20	-11	14,475	-0.08%
2023/04/28	7.1	26.99	2	27.05	27.10	5.1	15,051	0.03%
2023/04/27	3	27.05	1	27.05	27.00	2	15,111	0.01%
2023/04/25	1	26.85	1	27.00	26.90	0	15,143	0.00%
2023/04/24	0	0.00	10	26.95	26.95	-10	15,189	-0.07%
2023/04/20	0.4	26.80	1	26.85	26.80	-0.6	15,606	0.00%
2023/04/18	0	0.00	2	26.78	26.90	-2	15,936	-0.01%
2023/04/17	1.1	26.80	0	0.00	26.75	1.1	16,033	0.01%
2023/04/14	1	26.75	12	26.81	26.85	-11	16,040	-0.07%
2023/04/13	0	0.00	2	26.73	26.75	-2	16,146	-0.01%
2023/04/11	1	26.50	20	26.65	26.65	-19	16,365	-0.12%
2023/04/10	0	26.65	5	26.50	26.55	-5	16,346	-0.03%
2023/04/07	0	0.00	1	26.60	26.50	-1	16,357	-0.01%
2023/04/06	30	26.55	63	26.55	26.60	-33	16,385	-0.20%
2023/03/31	2	26.43	1	26.50	26.45	1	16,314	0.01%
2023/03/30	4	26.35	2	26.50	26.40	2	16,244	0.01%
2023/03/29	0.5	26.35	3	26.45	26.45	-2.5	16,253	-0.02%
2023/03/28	0.2	26.35	22	26.40	26.25	-21.8	16,262	-0.13%
2023/03/27	0	0.00	1	26.40	26.35	-1	16,325	-0.01%
2023/03/24	2	26.20	3	26.35	26.35	-1	16,501	-0.01%
2023/03/23	5	26.16	1	26.25	26.40	4	16,490	0.02%
2023/03/22	0	0.00	13	26.15	26.20	-13	16,504	-0.08%
2023/03/21	0.1	26.00	0	0.00	25.85	0.1	16,642	0.00%
2023/03/20	8	25.56	14.1	25.56	25.65	-6.1	16,642	-0.04%
2023/03/17	3	25.78	0	0.00	25.80	3	16,569	0.02%
2023/03/16	1	25.60	3	25.78	25.80	-2	16,434	-0.01%
2023/03/15	5.1	26.06	0	26.15	25.90	5.1	16,402	0.03%
2023/03/14	3	26.07	2	26.05	26.00	1	16,502	0.01%
2023/03/13	1.1	26.15	1	26.35	26.25	0.1	16,301	0.00%
2023/03/10	3.4	26.36	1	26.45	26.35	2.4	16,140	0.01%
2023/03/09	3.3	26.65	0	0.00	26.65	3.3	16,124	0.02%
2023/03/08	0	26.65	2.1	26.70	26.75	-2.1	16,685	-0.01%
2023/03/07	0	0.00	2.9	26.65	26.70	-2.9	16,765	-0.02%
2023/03/06	6	26.49	11.4	26.45	26.45	-5.4	16,949	-0.03%
2023/03/03	13	26.35	2	26.38	26.35	11	16,939	0.06%
2023/03/02	8	26.39	10.2	26.30	26.30	-2.2	16,937	-0.01%
2023/03/01	42	26.53	0	0.00	26.60	42	16,798	0.25%
2023/02/24	0.5	26.85	1	26.95	26.80	-0.5	16,412	0.00%
2023/02/23	0	0.00	27	27.04	27.05	-27	15,735	-0.17%
2023/02/22	3	26.68	7	26.77	26.95	-4	15,670	-0.03%
2023/02/21	0.5	26.80	9	26.72	26.70	-8.5	15,499	-0.05%
2023/02/20	1	26.80	2	26.65	26.75	-1	15,648	-0.01%
2023/02/17	5.1	26.44	3	26.68	26.50	2.1	15,627	0.01%
2023/02/16	0.1	26.55	1	26.65	26.55	-0.9	15,691	-0.01%
2023/02/15	1	26.51	0	0.00	26.45	1	15,819	0.01%
2023/02/14	3.1	26.60	7	26.66	26.70	-3.9	15,762	-0.02%
2023/02/13	3	26.28	15	26.46	26.60	-12	15,693	-0.08%
2023/02/10	0	0.00	10	26.33	26.35	-10	15,634	-0.06%
2023/02/09	0.1	26.20	0	0.00	26.15	0.1	15,601	0.00%
2023/02/08	3	26.13	7	26.10	26.10	-4	15,647	-0.03%
2023/02/07	2	26.10	0	0.00	26.10	2	15,721	0.01%
2023/02/06	3	26.03	0	0.00	26.05	3	15,680	0.02%
2023/02/03	1.1	26.06	0	0.00	26.20	1.1	15,560	0.01%
2023/02/02	8	26.19	0	0.00	26.15	8	15,462	0.05%
2023/02/01	3.5	26.14	0	0.00	26.30	3.5	15,246	0.02%
2023/01/31	47.5	26.23	3	26.85	26.10	44.5	15,176	0.29%
2023/01/30	85.5	26.61	1	27.04	26.90	84.5	14,530	0.58%
2023/01/17	1	26.70	21	26.81	26.75	-20	14,000	-0.14%
2023/01/16	2.2	26.65	5.4	26.66	26.70	-3.2	14,044	-0.02%
2023/01/13	11.1	26.45	11	26.62	26.45	0.1	14,017	0.00%
2023/01/12	29	26.52	0	0.00	26.45	29	14,308	0.20%
2023/01/11	3.3	26.71	1.7	26.97	26.80	1.6	14,215	0.01%
2023/01/10	41	26.99	12	26.97	27.10	29	14,050	0.21%
2023/01/09	8	26.94	24	26.82	27.00	-16	14,075	-0.11%
2023/01/06	23.5	26.43	2	26.50	26.50	21.5	13,996	0.15%
2023/01/05	1	26.25	1	26.45	26.50	0	14,269	0.00%
2023/01/04	1	26.20	0	0.00	26.25	1	14,219	0.01%
2023/01/03	1	26.10	7	26.31	26.30	-6	14,570	-0.04%
2022/12/30	0	0.00	2	26.48	26.50	-2	14,499	-0.01%
2022/12/29	1	25.95	0	26.25	26.10	1	14,570	0.01%
2022/12/27	0	0.00	2	26.48	26.50	-2	14,844	-0.01%
2022/12/26	1	26.25	1	26.35	26.40	0	15,067	0.00%
2022/12/23	2	26.23	0	0.00	26.30	2	15,320	0.01%
2022/12/21	0.1	26.25	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	0	26.25	3	26.40	26.30	-3	15,983	-0.02%
2022/12/16	3	26.17	6	26.36	26.20	-3	16,053	-0.02%
2022/12/15	15.1	26.20	16	26.34	26.40	-0.9	16,007	-0.01%
2022/12/14	0	0.00	25	26.32	26.35	-25	16,169	-0.15%
2022/12/13	3	26.05	0	0.00	26.00	3	16,162	0.02%
2022/12/12	0	0.00	9	26.31	26.40	-9	16,068	-0.06%
2022/12/09	1	26.40	3	26.38	26.20	-2	16,567	-0.01%
2022/12/08	0	26.15	5.1	26.10	26.30	-5.1	16,548	-0.03%
2022/12/07	0	0.00	4	26.31	26.15	-4	16,571	-0.02%
2022/12/06	0	25.95	48	26.12	25.90	-48	16,461	-0.29%
2022/12/05	1	26.00	0	0.00	25.90	1	16,290	0.01%
2022/12/02	15	25.86	0	0.00	25.85	15	16,262	0.09%
2022/12/01	9	26.18	5	26.40	26.20	4	16,286	0.02%
2022/11/30	11	26.21	21	26.28	26.20	-10	16,261	-0.06%
2022/11/29	0	0.00	10	25.95	26.20	-10	15,636	-0.06%
2022/11/28	1.1	25.54	1	25.95	25.85	0.1	15,494	0.00%
2022/11/25	0	0.00	5	25.80	25.90	-5	15,448	-0.03%
2022/11/24	1	25.40	2	25.60	25.60	-1	15,343	-0.01%
2022/11/23	11	25.43	0	0.00	25.45	11	15,251	0.07%
2022/11/22	1	25.20	0	0.00	25.30	1	15,217	0.01%
2022/11/21	4.1	25.20	0	0.00	25.35	4.1	15,132	0.03%
2022/11/18	1	25.15	2	25.30	25.30	-1	15,085	-0.01%
2022/11/17	3	25.45	0	0.00	25.55	3	14,982	0.02%
2022/11/16	12.3	25.73	5	25.70	25.70	7.3	15,010	0.05%
2022/11/15	1	25.85	1	25.90	25.90	0	14,833	0.00%
2022/11/14	1	25.70	2	25.90	25.80	-1	14,741	-0.01%
2022/11/11	2	25.75	16	25.73	25.90	-14	14,501	-0.10%
2022/11/10	2	25.08	0	0.00	25.15	2	14,332	0.01%
2022/11/09	2	25.10	7	25.29	25.30	-5	14,352	-0.03%
2022/11/08	1	25.05	4	24.98	25.10	-3	14,290	-0.02%
2022/11/07	8.2	24.90	9	24.91	24.95	-0.8	14,254	-0.01%
2022/11/04	0	0.00	5	24.80	24.95	-5	14,308	-0.03%
2022/11/03	2.1	24.36	0	0.00	24.55	2.1	14,262	0.01%
2022/11/02	7.1	24.74	0	0.00	24.75	7.1	14,218	0.05%
2022/11/01	8	24.76	3	24.90	24.90	5	14,409	0.03%
2022/10/31	0	0.00	5	24.90	24.75	-5	14,436	-0.03%
2022/10/28	0	0.00	6	24.70	24.55	-6	14,652	-0.04%
2022/10/27	16	24.73	0	0.00	24.60	16	14,850	0.11%
2022/10/26	1	24.65	0	0.00	24.85	1	14,932	0.01%
2022/10/25	0.1	24.65	20.2	24.45	24.75	-20.1	14,979	-0.13%
2022/10/24	0	0.00	1.5	24.53	24.50	-1.5	15,161	-0.01%
2022/10/21	0	0.00	1	24.30	24.15	-1	15,163	-0.01%
2022/10/20	2.2	23.39	1	23.50	23.75	1.2	15,189	0.01%
2022/10/19	1	23.80	4	23.80	23.75	-3	14,930	-0.02%
2022/10/18	2	24.00	2	24.05	24.05	0	14,910	0.00%
2022/10/17	2	24.05	3	24.00	24.00	-1	14,972	-0.01%
2022/10/14	9	24.48	0	0.00	24.45	9	14,912	0.06%
2022/10/13	3	24.58	10	24.45	24.55	-7	14,869	-0.05%
2022/10/12	2	25.13	0	0.00	25.15	2	14,573	0.01%
2022/10/11	2	25.08	0	0.00	25.00	2	14,633	0.01%
2022/10/07	1.3	25.52	0	0.00	25.50	1.3	14,359	0.01%
2022/10/06	3	25.58	0	0.00	25.80	3	14,317	0.02%
2022/10/05	3	25.60	2	25.70	25.45	1	14,397	0.01%
2022/10/04	0	0.00	1	25.75	25.55	-1	14,411	-0.01%
2022/10/03	3	25.57	1	25.65	25.65	2	14,232	0.01%
2022/09/30	4	26.10	0	0.00	26.00	4	14,164	0.03%
2022/09/29	20	26.27	2	26.25	26.35	18	14,154	0.13%
2022/09/28	0.1	26.37	2	26.60	26.35	-1.9	14,075	-0.01%
2022/09/27	6	26.28	5	26.40	26.60	1	13,907	0.01%
2022/09/26	12.2	26.35	4.1	26.34	26.25	8.1	13,928	0.06%
2022/09/23	0	0.00	12	26.68	26.65	-12	14,030	-0.09%
2022/09/22	20.6	26.36	1	26.60	26.50	19.6	14,280	0.14%
2022/09/21	1	26.78	0	26.80	26.75	1	14,397	0.01%
2022/09/20	1.2	26.57	0	0.00	26.50	1.2	14,439	0.01%
2022/09/19	2	26.90	1	26.95	26.60	1	14,574	0.01%
2022/09/16	0	0.00	28.1	26.95	26.90	-28.1	14,830	-0.19%
2022/09/15	1.1	26.37	0	26.60	26.45	1.1	14,670	0.01%
2022/09/14	1	26.35	1.1	26.51	26.40	-0.1	14,859	0.00%
2022/09/13	0	0.00	1	26.80	26.75	-1	15,390	-0.01%
2022/09/12	5	26.70	6	26.73	26.80	-1	15,786	-0.01%
2022/09/08	4.7	26.45	0	0.00	26.45	4.7	16,168	0.03%
2022/09/07	2	26.25	0	0.00	26.20	2	16,563	0.01%
2022/09/06	2	26.53	2	26.70	26.60	0	16,710	0.00%
2022/09/05	0	0.00	8	26.49	26.45	-8	16,861	-0.05%
2022/09/02	3	26.22	10	26.30	26.15	-7	17,023	-0.04%
2022/09/01	13.2	26.33	4	26.36	26.30	9.2	17,117	0.05%
2022/08/31	0.1	26.55	2	26.57	26.55	-1.9	17,015	-0.01%
2022/08/30	2	26.25	1	26.50	26.35	1	17,038	0.01%
2022/08/29	3.1	26.35	7	26.39	26.35	-3.9	17,074	-0.02%
2022/08/26	3	26.58	1	26.70	26.65	2	17,112	0.01%
2022/08/25	5	26.42	1.2	26.54	26.55	3.8	17,237	0.02%
2022/08/24	1	26.05	1	26.10	26.25	0	17,596	0.00%
2022/08/23	8.2	26.18	0	0.00	26.15	8.2	18,826	0.04%
2022/08/22	1	26.55	0	0.00	26.60	1	19,109	0.01%
2022/08/19	3	26.67	2	26.80	26.80	1	19,335	0.01%
2022/08/18	0	0.00	2	26.68	26.80	-2	19,534	-0.01%
2022/08/16	1	26.45	18	26.50	26.55	-17	19,947	-0.09%
2022/08/15	11.7	26.60	4	26.64	26.60	7.7	20,364	0.04%
2022/08/12	1	26.65	7	26.56	26.65	-6	20,639	-0.03%
2022/08/11	12	26.66	2	26.70	26.80	10	20,912	0.05%
2022/08/10	26	26.23	5	26.20	26.30	21	21,162	0.10%
2022/08/09	0	0.00	2.2	25.79	25.90	-2.2	21,187	-0.01%
2022/08/08	3	25.45	6	25.50	25.45	-3	21,340	-0.01%
2022/08/05	1	25.65	22	25.66	25.65	-21	21,289	-0.10%
2022/08/04	32.3	25.42	11	25.52	25.55	21.3	21,507	0.10%
2022/08/03	6	26.93	1	26.80	26.95	5	21,404	0.02%
2022/08/02	7	26.94	0	0.00	26.95	7	21,427	0.03%
2022/08/01	14	27.01	9	27.00	27.00	5	21,415	0.02%
2022/07/29	4	26.83	18	26.95	27.00	-14	21,474	-0.07%
2022/07/28	6	26.58	52	26.79	26.75	-46	21,233	-0.22%
2022/07/27	0	0.00	60	26.45	26.35	-60	21,094	-0.28%
2022/07/26	0	0.00	5	25.95	25.90	-5	20,974	-0.02%
2022/07/25	1.2	25.84	6	25.95	26.00	-4.8	20,901	-0.02%
2022/07/22	1	25.75	40.8	25.64	25.75	-39.8	21,003	-0.19%
2022/07/21	1	25.25	0	0.00	25.50	1	20,972	0.00%
2022/07/20	14	25.02	0	0.00	25.00	14	21,046	0.07%
2022/07/19	0.1	25.15	0	0.00	25.05	0.1	21,077	0.00%
2022/07/18	64	25.04	16.4	24.96	25.05	47.6	21,225	0.22%
2022/07/15	5	24.86	0	0.00	24.70	5	21,225	0.02%
2022/07/14	2	25.13	0	0.00	25.20	2	21,294	0.01%
2022/07/13	0	0.00	4	25.21	25.30	-4	21,346	-0.02%
2022/07/12	5.1	24.55	3	24.53	24.50	2.1	21,402	0.01%
2022/07/11	1.1	25.31	0	0.00	25.30	1.1	21,405	0.01%
2022/07/08	2.1	25.65	0	0.00	25.50	2.1	21,700	0.01%
2022/07/06	0	0.00	10	25.70	25.60	-10	21,680	-0.05%
2022/07/04	0	0.00	1	25.95	25.90	-1	21,929	0.00%
2022/07/01	2.1	25.88	2	25.73	25.80	0.1	22,193	0.00%
2022/06/28	11	26.46	0	0.00	26.45	11	22,321	0.05%
2022/06/27	8.4	26.49	0	0.00	26.45	8.4	22,337	0.04%
2022/06/24	3	26.35	0	0.00	26.40	3	22,154	0.01%
2022/06/23	0	0.00	4.1	26.23	26.25	-4.1	21,934	-0.02%
2022/06/22	2	26.20	0	0.00	26.30	2	21,769	0.01%
2022/06/21	0	0.00	2	26.48	26.40	-2	21,655	-0.01%
2022/06/20	5	26.04	18	26.13	25.80	-13	21,249	-0.06%
2022/06/17	5	26.01	8	26.08	25.85	-3	20,924	-0.01%
2022/06/16	2.4	26.46	1	26.80	26.40	1.4	20,568	0.01%
2022/06/15	13	26.42	1	26.55	26.40	12	20,682	0.06%
2022/06/14	3	26.10	10.5	26.20	26.50	-7.5	20,708	-0.04%
2022/06/13	2	25.83	1	26.00	26.20	1	20,681	0.00%
2022/06/10	1	26.15	0	0.00	26.20	1	20,562	0.00%
2022/06/09	0	0.00	1.1	26.41	26.40	-1.1	20,562	-0.01%
2022/06/02	4.1	26.45	0	0.00	26.40	4.1	20,909	0.02%
2022/06/01	12.4	26.99	6	27.12	26.50	6.4	21,246	0.03%
2022/05/30	7	26.66	3	26.87	26.95	4	19,744	0.02%
2022/05/27	1	26.40	7	26.47	26.55	-6	19,459	-0.03%
2022/05/26	1	26.20	1	26.30	26.25	0	19,429	0.00%
2022/05/25	7	26.22	0	0.00	26.35	7	19,678	0.04%
2022/05/24	0	0.00	6	26.43	26.50	-6	19,804	-0.03%
2022/05/23	2	26.33	5	26.45	26.25	-3	19,567	-0.02%
2022/05/20	2.5	26.00	31	26.01	26.20	-28.5	19,291	-0.15%
2022/05/19	2	25.85	0	0.00	25.80	2	19,053	0.01%
2022/05/18	1	26.35	6	26.31	26.35	-5	18,812	-0.03%
2022/05/16	1	25.50	33.1	25.45	25.70	-32.1	18,547	-0.17%
2022/05/13	5	25.82	17	25.68	25.60	-12	18,389	-0.07%
2022/05/12	13.2	25.77	10	25.65	25.50	3.2	18,420	0.02%
2022/05/11	1.1	26.31	0	0.00	26.35	1.1	18,171	0.01%
2022/05/10	0	0.00	5.1	26.40	26.35	-5.1	18,077	-0.03%
2022/05/09	1	26.25	7	26.25	26.10	-6	18,003	-0.03%
2022/05/06	3	26.68	10	26.78	26.85	-7	18,006	-0.04%
2022/05/05	2	27.23	2	27.30	27.10	0	18,118	0.00%
2022/05/03	1.6	27.58	1	27.60	27.50	0.6	18,343	0.00%
2022/04/29	1	27.65	1	27.80	27.80	0	18,470	0.00%
2022/04/28	13	27.48	5	27.45	27.60	8	18,634	0.04%
2022/04/27	5	27.75	1	27.94	27.65	4	18,543	0.02%
2022/04/26	3	28.00	33	27.98	28.00	-30	18,531	-0.16%
2022/04/25	0	0.00	26	27.60	27.60	-26	18,432	-0.14%
2022/04/22	6	27.88	2	27.83	27.95	4	18,353	0.02%
2022/04/21	4	27.84	12.1	27.65	27.70	-8.1	18,387	-0.04%
2022/04/20	0.1	27.80	37	27.78	28.10	-36.9	18,500	-0.20%
2022/04/19	4	27.88	6	27.86	27.75	-2	18,465	-0.01%
2022/04/18	2.6	27.69	18	27.74	27.80	-15.4	18,595	-0.08%
2022/04/15	0	0.00	4	28.50	28.40	-4	18,348	-0.02%
2022/04/14	18.5	28.80	1	29.10	28.60	17.5	18,334	0.10%
2022/04/13	8	29.50	1	29.45	29.55	7	18,102	0.04%
2022/04/12	2.1	29.50	1	29.55	29.60	1.1	17,969	0.01%
2022/04/11	1.1	29.89	0	0.00	29.65	1.1	17,812	0.01%
2022/04/08	0.2	29.35	5	29.36	29.50	-4.8	17,646	-0.03%
2022/04/07	12	29.42	1	29.55	29.10	11	17,519	0.06%
2022/04/06	11	29.59	8	29.26	29.75	3	17,130	0.02%
2022/04/01	10	28.44	1	28.45	28.50	9	16,701	0.05%
2022/03/31	3	28.45	7	28.34	28.45	-4	16,554	-0.02%
2022/03/30	5	27.84	4.1	27.92	28.00	0.9	16,221	0.01%
2022/03/29	0	0.00	1	27.70	27.65	-1	15,994	-0.01%
2022/03/28	1	27.55	2.8	27.75	27.80	-1.8	15,957	-0.01%
2022/03/25	0	0.00	21	27.55	27.75	-21	15,883	-0.13%
2022/03/24	1	27.50	14	27.49	27.60	-13	15,791	-0.08%
2022/03/23	3	27.42	10	27.46	27.50	-7	15,821	-0.04%
2022/03/22	0	0.00	1.2	27.20	27.20	-1.2	15,653	-0.01%
2022/03/21	0	0.00	27	27.03	27.00	-27	15,565	-0.17%
2022/03/18	20	26.90	14	26.99	27.00	6	15,517	0.04%
2022/03/17	0	0.00	4	26.58	26.55	-4	15,079	-0.03%
2022/03/16	0	0.00	11	26.18	26.30	-11	14,874	-0.07%
2022/03/15	2	25.80	2	25.85	25.90	0	14,711	0.00%
2022/03/14	0	0.00	0.2	25.75	25.95	-0.2	14,695	0.00%
2022/03/11	1	25.60	0.1	25.60	25.60	0.9	14,709	0.01%
2022/03/10	0.5	25.70	0	0.00	25.75	0.5	14,721	0.00%
2022/03/09	5.2	25.20	4	25.15	25.10	1.2	14,629	0.01%
2022/03/08	37.3	25.17	17	25.05	25.05	20.3	14,503	0.14%
2022/03/07	1	25.35	0	0.00	25.50	1	14,280	0.01%
2022/03/04	10.5	25.86	0	0.00	26.00	10.5	14,549	0.07%
2022/03/03	16	26.26	0	0.00	26.25	16	14,587	0.11%
2022/03/02	0.1	26.08	2	26.20	26.25	-1.9	14,666	-0.01%
2022/03/01	1	25.70	12	26.05	26.10	-11	14,606	-0.08%
2022/02/25	4	25.51	10	25.40	25.70	-6	14,418	-0.04%
2022/02/24	10	25.92	9	26.00	25.85	1	13,978	0.01%
2022/02/23	51	26.15	0	0.00	26.25	51	13,716	0.37%
2022/02/22	18	26.07	5	26.15	26.20	13	13,725	0.09%
2022/02/21	3	26.23	1	26.30	26.35	2	13,701	0.01%
2022/02/18	1	26.35	1	26.45	26.35	0	13,812	0.00%
2022/02/17	13.2	26.50	4	26.58	26.60	9.2	13,849	0.07%
2022/02/16	0	0.00	31	26.35	26.35	-31	13,860	-0.22%
2022/02/15	3	26.30	0	0.00	26.20	3	13,890	0.02%
2022/02/14	24	26.12	23	26.37	26.40	1	13,880	0.01%
2022/02/11	3.5	26.47	2	26.55	26.55	1.5	13,718	0.01%
2022/02/10	0.5	26.44	0	26.55	26.60	0.5	13,790	0.00%
2022/02/09	1	26.45	51	26.45	26.55	-50	13,764	-0.36%
2022/02/08	9.1	26.05	12	26.03	26.20	-2.9	13,636	-0.02%
2022/02/07	0	25.40	28	25.62	25.75	-28	13,397	-0.21%
2022/01/26	0	0.00	5	25.10	25.15	-5	13,050	-0.04%
2022/01/25	32	24.78	25	24.87	25.10	7	13,017	0.05%
2022/01/24	6	25.08	10.1	24.99	25.15	-4.1	12,765	-0.03%
2022/01/21	16	25.11	0	0.00	25.20	16	12,770	0.13%
2022/01/20	1	25.15	35	25.33	25.50	-34	12,567	-0.27%
2022/01/19	1	25.30	17.4	25.28	25.35	-16.4	12,445	-0.13%
2022/01/18	0.8	25.40	81	25.35	25.35	-80.2	12,468	-0.64%
2022/01/17	16	25.31	35	25.27	25.35	-19	12,371	-0.15%
2022/01/14	23.1	25.50	60	25.51	25.50	-36.9	12,245	-0.30%
2022/01/13	125	25.56	25	25.58	25.80	100	12,173	0.82%	大買/
2022/01/12	2	25.45	2	25.53	25.55	0	11,969	0.00%
2022/01/11	5	25.25	4.1	25.26	25.45	0.9	11,936	0.01%
2022/01/10	0	0.00	22	24.95	25.10	-22	11,772	-0.19%
2022/01/07	21	25.00	10	24.98	25.00	11	11,806	0.09%
2022/01/06	0	0.00	27	24.72	24.80	-27	11,623	-0.23%
2022/01/05	0	0.00	0.1	24.65	24.65	-0.1	11,484	0.00%
2022/01/04	0.2	24.45	0	0.00	24.50	0.2	11,607	0.00%
2022/01/03	6.9	24.49	0.5	24.50	24.40	6.4	11,606	0.06%
2021/12/30	1	24.55	1.2	24.58	24.50	-0.2	11,545	0.00%
2021/12/29	0	0.00	1	24.45	24.55	-1	11,615	-0.01%
2021/12/28	0	0.00	40	24.28	24.35	-40	11,614	-0.34%
2021/12/27	0.2	24.20	2.8	24.21	24.25	-2.6	11,573	-0.02%
2021/12/24	0	0.00	0.4	24.15	24.20	-0.4	11,784	0.00%
2021/12/22	3	24.02	0	0.00	24.10	3	12,045	0.02%
2021/12/21	5	24.10	11	24.00	24.10	-6	12,066	-0.05%
2021/12/20	12	24.00	5	24.15	23.95	7	12,072	0.06%
2021/12/17	3	24.00	5	24.04	24.15	-2	12,008	-0.02%
2021/12/16	1.2	23.91	15.1	23.95	23.95	-13.9	11,898	-0.12%
2021/12/15	2	23.95	0	0.00	23.90	2	12,243	0.02%
2021/12/14	1	23.90	6	23.85	23.90	-5	12,569	-0.04%
2021/12/13	3.1	24.20	1	24.10	24.10	2.1	12,520	0.02%
2021/12/10	5	24.10	7	24.07	24.10	-2	12,483	-0.02%
2021/12/09	13	24.00	1	24.00	24.00	12	12,461	0.10%
2021/12/08	2	23.90	5	24.00	24.00	-3	12,429	-0.02%
2021/12/07	0	23.75	16	23.96	24.00	-16	12,364	-0.13%
2021/12/06	5	23.80	6	23.75	23.80	-1	12,355	-0.01%
2021/12/02	1.3	23.60	8.5	23.64	23.70	-7.3	12,452	-0.06%
2021/12/01	0.3	23.35	0	0.00	23.60	0.3	12,410	0.00%
2021/11/30	4.3	23.26	0	0.00	23.10	4.3	12,353	0.03%
2021/11/29	2	23.23	0	0.00	23.30	2	11,718	0.02%
2021/11/26	8	23.58	0	0.00	23.50	8	11,677	0.07%
2021/11/25	11	23.67	0	0.00	23.80	11	11,846	0.09%
2021/11/24	1	23.80	5	23.90	23.70	-4	11,964	-0.03%
2021/11/23	8	23.60	0	0.00	23.60	8	12,109	0.07%
2021/11/22	51	23.60	0	0.00	23.70	51	12,531	0.41%
2021/11/19	1	23.70	0	0.00	23.75	1	12,989	0.01%
2021/11/18	2	23.93	6.3	23.92	24.00	-4.3	13,360	-0.03%
2021/11/17	6	23.70	8	23.69	23.85	-2	13,323	-0.02%
2021/11/16	0	0.00	1	23.50	23.60	-1	13,402	-0.01%
2021/11/15	7	23.44	17.8	23.51	23.50	-10.8	13,513	-0.08%
2021/11/12	12	23.24	0	0.00	23.40	12	13,464	0.09%
2021/11/11	1	23.10	0	0.00	23.15	1	13,651	0.01%
2021/11/10	18	23.04	3	23.10	23.10	15	13,777	0.11%
2021/11/08	11	22.95	0	0.00	23.00	11	13,749	0.08%
2021/11/05	1	22.90	11	22.93	23.00	-10	13,791	-0.07%
2021/11/04	0	22.95	0	0.00	22.95	0	13,743	0.00%
2021/11/03	2	22.88	0.1	22.95	22.95	1.9	13,836	0.01%
2021/11/02	0	0.00	1	22.85	22.95	-1	13,927	-0.01%
2021/11/01	0	22.90	51	22.85	22.85	-51	13,985	-0.36%
2021/10/29	0	0.00	12	22.83	22.90	-12	13,998	-0.09%
2021/10/27	0	22.90	0	0.00	22.90	0	13,939	0.00%
2021/10/26	0	22.80	1.8	22.90	22.90	-1.8	14,081	-0.01%
2021/10/25	0.5	22.80	0	22.80	22.80	0.5	13,961	0.00%
2021/10/22	1	22.75	1	22.75	22.80	0	14,068	0.00%
2021/10/21	1.2	22.85	0	0.00	22.80	1.2	14,115	0.01%
2021/10/20	0	0.00	2	22.70	22.80	-2	14,108	-0.01%
2021/10/19	2.1	22.77	6.1	22.80	22.80	-4	14,230	-0.03%
2021/10/18	5	22.70	0	0.00	22.70	5	14,205	0.04%
2021/10/15	5	22.45	2	22.60	22.60	3	14,220	0.02%
2021/10/14	5	22.45	5	22.40	22.40	0	14,164	0.00%
2021/10/13	6	22.44	4	22.43	22.45	2	14,276	0.01%
2021/10/12	7.1	22.26	5.1	22.48	22.50	2.1	14,367	0.01%
2021/10/08	14	22.40	0	0.00	22.40	14	14,207	0.10%
2021/10/07	5	22.55	0	0.00	22.55	5	14,274	0.04%
2021/10/06	1	22.30	3	22.35	22.40	-2	14,279	-0.01%
2021/10/05	2	22.30	1.2	22.46	22.35	0.8	14,240	0.01%
2021/10/01	14	22.31	2	22.30	22.40	12	14,208	0.08%
2021/09/30	3	22.52	11	22.50	22.55	-8	14,047	-0.06%
2021/09/29	0	0.00	1	22.40	22.55	-1	13,960	-0.01%
2021/09/28	0	0.00	2	22.50	22.55	-2	13,853	-0.01%
2021/09/27	0	0.00	30	22.57	22.60	-30	13,842	-0.22%
2021/09/24	1	22.50	0	0.00	22.60	1	13,838	0.01%
2021/09/23	1	22.50	41	22.50	22.50	-40	13,891	-0.29%
2021/09/22	3	22.27	2	22.25	22.25	1	13,936	0.01%
2021/09/17	0	0.00	1	22.75	22.50	-1	13,614	-0.01%
2021/09/16	0	0.00	1	22.70	22.75	-1	13,269	-0.01%
2021/09/15	3	22.65	0	0.00	22.65	3	13,272	0.02%
2021/09/14	1.8	22.69	9	22.68	22.70	-7.2	13,385	-0.05%
2021/09/13	2	22.40	0	0.00	22.60	2	13,394	0.02%
2021/09/09	3	22.40	19	22.35	22.35	-16	13,836	-0.12%
2021/09/07	13	22.55	0	0.00	22.55	13	13,793	0.09%
2021/09/06	1.3	22.71	0	0.00	22.65	1.3	13,824	0.01%
2021/09/02	0	0.00	20	22.60	22.60	-20	13,843	-0.14%
2021/09/01	0	0.00	6	22.81	22.85	-6	13,752	-0.04%
2021/08/31	1	22.60	1	22.80	22.90	0	13,706	0.00%
2021/08/30	5	22.59	22	22.70	22.80	-17	13,469	-0.13%
2021/08/27	32	22.32	10	22.37	22.45	22	13,317	0.17%
2021/08/26	7	21.98	5	22.05	22.10	2	13,130	0.02%
2021/08/25	13	23.07	11	23.05	23.05	2	12,765	0.02%
2021/08/24	2	23.03	44.4	23.10	23.10	-42.4	12,247	-0.35%
2021/08/23	15	23.01	0	0.00	23.05	15	11,894	0.13%
2021/08/20	1	23.05	32	23.00	23.00	-31	11,824	-0.26%
2021/08/19	1	23.05	50	23.00	23.00	-49	12,066	-0.41%
2021/08/18	5	23.10	50.1	23.05	23.15	-45.1	11,913	-0.38%
2021/08/17	0	0.00	55	23.10	23.15	-55	11,877	-0.46%
2021/08/16	1	23.00	4	22.96	23.00	-3	11,648	-0.03%
2021/08/13	0.5	23.05	11	23.00	23.10	-10.5	11,574	-0.09%
2021/08/12	2	23.05	2	23.05	23.10	0	11,601	0.00%
2021/08/10	25	22.95	0	0.00	23.00	25	11,701	0.21%
2021/08/06	2	23.05	0	0.00	23.00	2	12,215	0.02%
2021/08/05	1	23.00	8	23.04	23.10	-7	12,567	-0.06%
2021/08/04	1	22.95	0.5	23.00	23.00	0.5	13,387	0.00%
2021/08/03	6	22.90	1.4	22.94	23.00	4.6	13,574	0.03%
2021/08/02	1	22.85	20.9	22.87	22.95	-19.9	13,711	-0.15%
2021/07/30	15	22.78	0	0.00	22.75	15	13,755	0.11%
2021/07/29	2	22.85	245	22.80	22.90	-243	13,733	-1.77%	大賣/鉅額交易
2021/07/28	25.1	22.78	21	22.71	22.80	4.1	13,804	0.03%
2021/07/27	0	22.85	50	22.95	22.90	-50	14,110	-0.35%
2021/07/26	0.1	22.95	6	22.83	22.85	-5.9	14,583	-0.04%
2021/07/23	2	23.03	6	23.00	23.00	-4	14,578	-0.03%
2021/07/22	3	22.87	11	22.95	22.95	-8	14,534	-0.06%
2021/07/21	12	22.75	3	22.80	22.85	9	14,517	0.06%
2021/07/20	5.2	22.80	5	22.80	22.75	0.2	14,656	0.00%
2021/07/19	0.1	22.80	1.1	23.00	23.00	-0.9	14,673	-0.01%
2021/07/16	0	22.85	70	22.83	22.95	-70	14,780	-0.47%
2021/07/14	0	0.00	19	22.81	22.90	-19	14,975	-0.13%
2021/07/13	0	0.00	1	22.80	22.80	-1	15,143	-0.01%
2021/07/12	0	0.00	1	22.80	22.70	-1	15,188	-0.01%
2021/07/09	16	22.51	11	22.54	22.65	5	15,270	0.03%
2021/07/08	0	0.00	2	22.60	22.55	-2	15,284	-0.01%
2021/07/07	12	22.49	0	0.00	22.50	12	15,334	0.08%
2021/07/06	1.1	22.59	0	0.00	22.60	1.1	15,402	0.01%
2021/07/05	0	0.00	2.1	22.60	22.60	-2.1	15,468	-0.01%
2021/07/02	10	22.50	0	0.00	22.45	10	15,504	0.06%
2021/06/30	0	22.60	1	22.70	22.70	-1	15,659	-0.01%
2021/06/29	0.5	22.50	6	22.55	22.55	-5.5	15,697	-0.04%
2021/06/28	4	22.54	0.6	22.55	22.60	3.4	15,821	0.02%
2021/06/25	0	0.00	3	22.48	22.45	-3	15,888	-0.02%
2021/06/24	1.1	22.35	0	0.00	22.35	1.1	16,016	0.01%
2021/06/23	10	22.42	8	22.46	22.40	2	16,136	0.01%
2021/06/22	1	22.25	0	0.00	22.25	1	16,061	0.01%
2021/06/21	6	22.15	3.3	22.28	22.35	2.7	16,091	0.02%
2021/06/18	1	22.30	0	0.00	22.10	1	16,007	0.01%
2021/06/16	0	0.00	3.2	22.16	22.30	-3.2	16,117	-0.02%
2021/06/11	0	0.00	20.5	22.10	22.20	-20.5	16,403	-0.13%
2021/06/10	0	0.00	1	22.10	22.10	-1	16,643	-0.01%
2021/06/09	1	22.10	0	0.00	22.10	1	16,750	0.01%
2021/06/08	1	22.10	0	0.00	22.15	1	16,868	0.01%
2021/06/07	0.1	22.15	17	22.00	22.10	-16.9	17,111	-0.10%
2021/06/04	14.1	22.15	0	0.00	22.25	14.1	17,260	0.08%
2021/06/03	0	22.30	5	22.20	22.25	-5	17,736	-0.03%
2021/06/02	3	22.27	500	22.20	22.30	-497	17,919	-2.77%	大賣/鉅額交易
2021/06/01	1	22.10	0	0.00	22.20	1	17,974	0.01%
2021/05/31	1	21.95	5	21.85	22.00	-4	18,220	-0.02%
2021/05/28	0	0.00	2.5	21.85	21.85	-2.5	18,356	-0.01%
2021/05/27	205	21.60	0	0.00	21.70	205	18,689	1.10%	大買/鉅額交易
2021/05/26	0	0.00	4	21.75	21.80	-4	18,767	-0.02%
2021/05/25	300	21.70	0.3	21.70	21.75	299.7	18,950	1.58%	大買/鉅額交易
2021/05/24	10	21.53	0	0.00	21.50	10	18,997	0.05%
2021/05/21	1	21.60	0	0.00	21.65	1	19,245	0.01%
2021/05/20	8	21.40	4	21.55	21.55	4	19,338	0.02%
2021/05/19	1.1	21.65	1.2	21.61	21.65	-0.1	19,349	0.00%
2021/05/18	5.1	21.30	2	21.58	21.65	3.1	19,349	0.02%
2021/05/17	6	21.10	22	21.34	21.10	-16	19,591	-0.08%
2021/05/14	0	0.00	7	21.63	21.70	-7	19,253	-0.04%
2021/05/13	13.3	21.48	57.1	21.63	21.45	-43.8	19,039	-0.23%
2021/05/12	23.1	21.51	53	21.52	21.50	-29.9	18,657	-0.16%
2021/05/11	58	22.53	1	22.60	22.40	57	17,762	0.32%
2021/05/10	8	22.68	110	22.68	22.80	-102	17,585	-0.58%	大賣/鉅額交易
2021/05/07	1	22.40	11	22.45	22.50	-10	17,731	-0.06%
2021/05/06	2	22.43	3	22.37	22.35	-1	17,811	-0.01%
2021/05/05	56.5	22.29	6	22.30	22.20	50.5	17,760	0.28%
2021/05/04	25	22.23	25	22.16	22.25	0	17,799	0.00%
2021/05/03	9.2	22.32	28	22.47	22.40	-18.9	17,488	-0.11%
2021/04/29	1	22.95	4	22.95	22.90	-3	17,233	-0.02%
2021/04/28	1	22.85	103.3	22.85	23.00	-102.3	17,252	-0.59%	大賣/鉅額交易
2021/04/27	5	22.96	102	22.90	22.95	-97	17,516	-0.55%	大賣/
2021/04/26	4	22.90	10	22.87	23.00	-6	17,539	-0.03%
2021/04/23	6	22.75	0.5	22.80	22.75	5.6	17,481	0.03%
2021/04/22	8	22.91	27	22.92	22.90	-19	17,542	-0.11%
2021/04/21	10	22.93	7	22.93	22.90	3	17,411	0.02%
2021/04/20	25	22.88	1	22.90	22.90	24	17,307	0.14%
2021/04/19	0	0.00	15	22.81	23.00	-15	17,248	-0.09%
2021/04/16	112	22.51	17.1	22.56	22.70	94.9	17,151	0.55%	大買/
2021/04/15	10	22.40	9	22.37	22.50	1	17,364	0.01%
2021/04/14	4	22.25	27	22.30	22.25	-23	17,322	-0.13%
2021/04/13	6.1	22.25	4.1	22.22	22.25	2	17,373	0.01%
2021/04/12	109	22.15	10	22.10	22.15	99	17,373	0.57%	大買/
2021/04/09	1	22.05	7	22.06	22.10	-6	17,436	-0.03%
2021/04/08	0	0.00	10	22.13	22.10	-10	17,463	-0.06%
2021/04/07	10	22.15	19.3	22.20	22.20	-9.3	17,684	-0.05%
2021/04/06	3	22.08	8	22.10	22.10	-5	17,678	-0.03%
2021/04/01	9	22.11	3	22.25	22.05	6	17,607	0.03%
2021/03/31	7.2	22.19	1.6	22.20	22.20	5.6	17,499	0.03%
2021/03/30	16.5	22.10	18	22.16	22.25	-1.5	17,349	-0.01%
2021/03/29	0	0.00	2	22.18	22.20	-2	17,225	-0.01%
2021/03/26	45	22.06	1	22.10	22.05	44	17,110	0.26%
2021/03/25	0	0.00	11	21.97	22.05	-11	16,997	-0.06%
2021/03/24	2	21.80	4.1	21.85	21.90	-2.1	17,042	-0.01%
2021/03/23	0	0.00	1.1	21.85	21.85	-1.1	17,006	-0.01%
2021/03/22	3.8	21.81	3	21.67	21.85	0.8	17,098	0.00%
2021/03/19	15	21.75	0	0.00	21.50	15	17,165	0.09%
2021/03/18	1	21.90	2.1	21.95	21.95	-1.1	16,788	-0.01%
2021/03/17	24	21.96	1	21.90	21.90	23	16,831	0.14%
2021/03/16	1	22.10	11	22.09	22.15	-10	16,770	-0.06%
2021/03/15	0	0.00	15.7	21.91	21.95	-15.7	17,043	-0.09%
2021/03/12	5	21.50	5	21.55	21.75	0	17,330	0.00%
2021/03/11	2	21.60	13	21.67	21.60	-11	17,493	-0.06%
2021/03/10	1	21.50	2	21.58	21.60	-1	17,361	-0.01%
2021/03/09	32	21.26	109	21.50	21.50	-77	17,252	-0.45%	大賣/
2021/03/08	1	21.20	11	21.20	21.10	-10	16,883	-0.06%
2021/03/05	1	21.05	20.8	21.01	21.10	-19.8	16,766	-0.12%
2021/03/04	6	21.06	2	21.15	21.05	4	17,400	0.02%
2021/03/03	3.2	21.30	1	21.30	21.25	2.2	17,280	0.01%
2021/03/02	0	0.00	2.5	21.29	21.15	-2.5	17,097	-0.01%
2021/02/26	10.5	21.08	476	21.00	20.85	-465.5	16,741	-2.78%	大賣/鉅額交易
2021/02/25	3	21.23	3	21.25	21.35	0	16,235	0.00%
2021/02/24	1	21.20	11.1	21.15	21.10	-10.1	16,143	-0.06%
2021/02/23	481	21.10	20	20.98	21.10	461	16,111	2.86%	大買/鉅額交易
2021/02/22	2	20.80	0	0.00	20.80	2	15,976	0.01%
2021/02/19	5	20.81	10	20.85	20.90	-5	16,074	-0.03%
2021/02/18	1	20.90	10	20.91	20.85	-9	16,145	-0.06%
2021/02/17	14	20.72	41	20.74	20.80	-27	16,250	-0.17%
2021/02/05	0	0.00	1	20.55	20.60	-1	15,959	-0.01%
2021/02/04	37	20.40	0	0.00	20.40	37	16,049	0.23%
2021/02/03	11	20.49	0	0.00	20.40	11	16,418	0.07%
2021/02/02	1	20.40	0	0.00	20.40	1	16,717	0.01%
2021/02/01	16	20.40	14	20.26	20.30	2	16,805	0.01%
2021/01/29	16	20.28	0	0.00	20.20	16	16,838	0.10%
2021/01/28	18.1	20.33	0	0.00	20.35	18.1	16,605	0.11%
2021/01/27	1	20.40	0	0.00	20.40	1	16,491	0.01%
2021/01/26	25	20.54	4	20.55	20.45	21	16,490	0.13%
2021/01/25	2	20.45	3.1	20.70	20.70	-1.1	16,461	-0.01%
2021/01/22	59	20.44	12	20.41	20.40	47	16,638	0.28%
2021/01/21	31	20.57	3	20.70	20.50	28	16,522	0.17%
2021/01/20	4	20.56	4	20.73	20.50	0	16,491	0.00%
2021/01/19	0	0.00	250.1	20.90	20.90	-250.1	16,147	-1.55%	大賣/鉅額交易
2021/01/18	4	20.90	47.1	20.85	20.95	-43.1	16,144	-0.27%
2021/01/15	4	21.19	0.6	21.15	21.05	3.4	16,036	0.02%
2021/01/14	2	21.25	6	21.28	21.30	-4	16,029	-0.02%
2021/01/13	11	21.31	8	21.36	21.25	3	16,070	0.02%
2021/01/12	3	21.28	1	21.25	21.30	2	16,086	0.01%
2021/01/11	26	21.39	11.9	21.49	21.50	14.1	16,130	0.09%
2021/01/08	8	21.44	8	21.27	21.50	0	16,091	0.00%
2021/01/07	5	21.10	1.5	21.20	21.25	3.5	15,881	0.02%
2021/01/06	1	21.00	0	0.00	21.00	1	15,806	0.01%
2021/01/05	5	21.10	0.3	21.30	21.25	4.7	15,685	0.03%
2021/01/04	5	21.13	0	0.00	21.10	5	15,707	0.03%
2020/12/31	3	21.22	0	0.00	21.35	3	15,600	0.02%
2020/12/30	152	21.15	7	21.25	21.35	145	15,531	0.93%	大買/鉅額交易
2020/12/29	0.4	20.90	2.2	20.85	20.90	-1.8	15,347	-0.01%
2020/12/28	5	20.75	5	20.72	20.80	0	15,271	0.00%
2020/12/24	5.9	20.74	0	0.00	20.70	5.9	15,388	0.04%
2020/12/23	0.5	20.75	0	0.00	20.70	0.5	15,549	0.00%
2020/12/22	0	0.00	1	20.80	20.70	-1	15,733	-0.01%
2020/12/21	4	20.75	0.5	20.89	20.80	3.5	16,113	0.02%
2020/12/18	0.2	20.80	0	0.00	20.75	0.2	16,333	0.00%
2020/12/17	0.9	20.75	0	0.00	20.70	0.9	16,399	0.01%
2020/12/16	0	0.00	1	20.70	20.75	-1	16,431	-0.01%
2020/12/15	1	20.60	0.7	20.60	20.60	0.3	16,446	0.00%
2020/12/14	3	20.73	0.8	20.85	20.65	2.2	16,425	0.01%
2020/12/11	1	20.70	2	20.80	20.85	-1	16,384	-0.01%
2020/12/10	12	20.57	23.1	20.49	20.60	-11.1	16,209	-0.07%
2020/12/09	20.2	20.54	4	20.48	20.60	16.2	15,936	0.10%
2020/12/08	33.5	20.87	43	20.87	20.85	-9.5	15,427	-0.06%
2020/12/07	21	21.22	71.1	21.15	21.30	-50.1	15,022	-0.33%
2020/12/04	37	21.30	7	21.30	21.35	30	14,919	0.20%
2020/12/03	2	21.25	8	21.22	21.25	-6	14,870	-0.04%
2020/12/02	12	21.22	2	21.33	21.35	10	14,919	0.07%
2020/12/01	3.6	21.34	35.9	21.29	21.40	-32.4	15,101	-0.21%
2020/11/30	4	21.29	0	0.00	21.30	4	15,230	0.03%
2020/11/27	4	21.39	0	0.00	21.40	4	14,897	0.03%
2020/11/26	24	21.40	5	21.40	21.50	19	14,990	0.13%
2020/11/25	18.4	21.51	58.2	21.50	21.50	-39.9	15,331	-0.26%
2020/11/24	21.1	21.45	0	0.00	21.50	21.1	15,346	0.14%
2020/11/23	10	21.59	1.1	21.60	21.60	9	15,409	0.06%
2020/11/20	1	21.55	0	0.00	21.60	1	15,382	0.01%
2020/11/19	4.1	21.64	10	21.60	21.70	-5.9	15,365	-0.04%
2020/11/18	0	0.00	7	21.72	21.80	-7	15,276	-0.05%
2020/11/17	6	21.55	0	0.00	21.65	6	15,116	0.04%
2020/11/16	3	21.53	6.1	21.60	21.65	-3.1	15,413	-0.02%
2020/11/13	10	21.40	1	21.30	21.50	9	15,386	0.06%
2020/11/12	12	21.44	9	21.50	21.40	3	15,490	0.02%
2020/11/11	4.1	21.50	8	21.70	21.75	-3.9	15,461	-0.03%
2020/11/10	0	0.00	69	21.35	21.45	-69	15,358	-0.45%
2020/11/09	6	20.97	20.3	21.02	21.05	-14.3	15,268	-0.09%
2020/11/06	5	20.76	10.4	20.86	20.90	-5.4	15,375	-0.04%
2020/11/05	0.2	20.70	1	20.70	20.80	-0.8	15,553	-0.01%
2020/11/04	2.1	20.48	1	20.45	20.50	1.1	15,732	0.01%
2020/11/03	65	20.45	8	20.49	20.60	57	17,096	0.33%
2020/11/02	11	20.32	1.1	20.10	20.45	10	17,755	0.06%
2020/10/30	11	20.09	0	0.00	20.05	11	18,137	0.06%
2020/10/29	5	20.19	0	0.00	20.15	5	18,163	0.03%
2020/10/28	6.1	20.25	0	0.00	20.30	6.1	18,424	0.03%
2020/10/27	1	20.25	0	0.00	20.40	1	18,600	0.01%
2020/10/26	2	20.30	0	0.00	20.40	2	19,031	0.01%
2020/10/23	7	20.24	0	0.00	20.30	7	19,443	0.04%
2020/10/22	52	20.20	0	0.00	20.40	52	19,734	0.26%
2020/10/21	4	20.20	0	0.00	20.20	4	19,868	0.02%
2020/10/20	1	20.30	0	0.00	20.25	1	19,924	0.01%
2020/10/19	3	20.35	3	20.35	20.35	0	19,994	0.00%
2020/10/16	2.4	20.39	0	0.00	20.30	2.4	20,192	0.01%
2020/10/15	13	20.48	0	0.00	20.45	13	20,375	0.06%
2020/10/14	1	20.55	1.1	20.70	20.60	-0.1	20,450	0.00%
2020/10/13	0.8	20.75	1.5	20.65	20.65	-0.7	20,613	0.00%
2020/10/12	1	20.70	0	0.00	20.75	1	20,746	0.00%
2020/10/08	3	20.70	0	0.00	20.80	3	20,795	0.01%
2020/10/07	13	20.79	2	20.75	20.70	11	20,850	0.05%
2020/10/06	1	20.85	0	0.00	20.85	1	21,024	0.00%
2020/10/05	5	20.62	0	0.00	20.65	5	21,185	0.02%
2020/09/30	1.4	20.61	0	0.00	20.55	1.4	21,281	0.01%
2020/09/29	3	20.63	3.3	20.63	20.60	-0.3	21,381	0.00%
2020/09/28	7.1	20.46	0	0.00	20.60	7.1	21,493	0.03%
2020/09/25	9	20.15	0	0.00	20.15	9	21,576	0.04%
2020/09/24	16.5	19.94	9	19.93	19.90	7.5	21,593	0.03%
2020/09/23	11	20.22	5	20.40	20.20	6	21,306	0.03%
2020/09/22	22	20.55	3	20.55	20.45	19	21,229	0.09%
2020/09/21	2	20.80	0	0.00	20.70	2	21,153	0.01%
2020/09/18	5.4	20.81	1	20.80	20.90	4.4	21,191	0.02%
2020/09/17	47	20.89	2	20.85	20.85	45	21,134	0.21%
2020/09/16	0.1	21.10	39.9	20.96	21.05	-39.8	21,189	-0.19%
2020/09/15	1.1	20.92	15	20.90	21.00	-13.9	21,158	-0.07%
2020/09/14	0	0.00	24	20.90	20.90	-24	21,452	-0.11%
2020/09/11	0	0.00	1	20.80	20.90	-1	21,704	0.00%
2020/09/10	8	20.81	0	0.00	20.90	8	21,867	0.04%
2020/09/09	3	20.80	0	0.00	20.90	3	22,015	0.01%
2020/09/08	3	20.85	2	20.83	20.95	1	22,113	0.00%
2020/09/07	11	20.70	4	20.95	20.85	7	22,380	0.03%
2020/09/04	9	20.74	0	0.00	20.70	9	22,636	0.04%
2020/09/03	0.6	21.00	1	20.80	20.90	-0.5	22,626	0.00%
2020/09/02	8.4	20.96	5	20.95	20.95	3.4	22,613	0.02%
2020/09/01	0	0.00	0.4	21.30	21.15	-0.4	22,376	0.00%
2020/08/31	9	21.31	0	0.00	21.25	9	22,326	0.04%
2020/08/28	24	21.30	0	0.00	21.40	24	22,284	0.11%
2020/08/27	2	21.25	2	21.35	21.25	0	22,554	0.00%
2020/08/26	8	21.34	2.6	21.37	21.40	5.4	22,568	0.02%
2020/08/25	4	21.40	0	0.00	21.40	4	22,686	0.02%
2020/08/24	41	21.41	0	0.00	21.35	41	23,389	0.18%
2020/08/21	1	21.55	0	0.00	21.55	1	23,510	0.00%
2020/08/20	30	21.44	0	0.00	21.35	30	23,586	0.13%
2020/08/19	10	21.86	6	21.96	21.80	4	23,248	0.02%
2020/08/18	15.5	21.75	0	0.00	21.85	15.5	23,146	0.07%
2020/08/17	6	21.58	15.3	21.67	21.85	-9.3	23,119	-0.04%
2020/08/14	8.3	21.71	0	0.00	21.65	8.3	23,106	0.04%
2020/08/13	9	21.89	4	21.85	21.85	5	22,898	0.02%
2020/08/12	8	21.79	0	0.00	21.80	8	22,848	0.04%
2020/08/11	3	21.97	0	0.00	21.90	3	22,657	0.01%
2020/08/10	6.2	22.05	12	22.05	22.05	-5.8	22,512	-0.03%
2020/08/07	91	22.05	0	0.00	22.05	91	22,375	0.41%
2020/08/06	279	23.89	159	23.90	23.90	120	21,100	0.57%	大買/大賣/鉅額交易
2020/08/04	3	23.43	5	23.50	23.45	-2	20,273	-0.01%
2020/08/03	4	23.40	0	0.00	23.35	4	20,124	0.02%
2020/07/31	20.5	23.63	0	0.00	23.60	20.5	19,865	0.10%
2020/07/30	1.5	23.68	206	23.77	23.80	-204.5	19,824	-1.03%	大賣/鉅額交易
2020/07/29	0	0.00	11	23.33	23.55	-11	19,509	-0.06%
2020/07/28	5	23.00	7	23.03	23.15	-2	19,384	-0.01%
2020/07/27	3	23.13	0	0.00	23.00	3	19,502	0.02%
2020/07/24	11	23.30	1	23.30	23.25	10	19,610	0.05%
2020/07/23	2	23.50	1	23.40	23.40	1	19,689	0.01%
2020/07/22	0	0.00	12	23.28	23.50	-12	19,983	-0.06%
2020/07/21	2	23.20	11	23.25	23.20	-9	20,274	-0.04%
2020/07/20	0	0.00	250	23.00	23.10	-250	20,291	-1.23%	大賣/鉅額交易
2020/07/17	0	0.00	21	23.15	23.10	-21	20,389	-0.10%
2020/07/16	0	0.00	1	23.10	23.00	-1	20,541	0.00%
2020/07/15	9.1	22.96	0	0.00	23.10	9.1	20,460	0.04%
2020/07/14	0	0.00	20.1	23.05	22.95	-20.1	20,634	-0.10%
2020/07/13	22	22.98	62	23.04	23.00	-40	20,771	-0.19%
2020/07/10	8	22.93	3	22.92	23.00	5	20,880	0.02%
2020/07/09	4.1	23.15	11	23.25	23.10	-6.9	20,974	-0.03%
2020/07/08	10	23.22	11.8	23.20	23.15	-1.8	21,036	-0.01%
2020/07/07	4	23.16	9	23.16	23.20	-5	21,085	-0.02%
2020/07/06	10.2	23.20	142	23.15	23.25	-131.8	21,036	-0.63%	大賣/鉅額交易
2020/07/03	12.1	22.90	37	23.01	22.95	-24.9	20,969	-0.12%
2020/07/02	0	0.00	5.8	22.90	22.90	-5.8	21,013	-0.03%
2020/07/01	4	22.73	0	0.00	22.75	4	21,091	0.02%
2020/06/30	5	22.66	2	22.65	22.65	3	21,044	0.01%
2020/06/29	148	22.65	0	0.00	22.65	148	21,241	0.70%	大買/鉅額交易
2020/06/24	4.1	22.74	1	22.70	22.70	3.1	21,403	0.01%
2020/06/23	2	22.70	0	0.00	22.75	2	21,747	0.01%
2020/06/22	109	22.60	1.4	22.63	22.65	107.6	21,869	0.49%	大買/鉅額交易
2020/06/19	66.3	22.53	1	22.65	22.50	65.3	22,331	0.29%
2020/06/18	4	22.64	142.7	22.65	22.60	-138.7	22,537	-0.62%	大賣/鉅額交易
2020/06/17	10.1	22.70	0.6	22.85	22.80	9.5	22,695	0.04%
2020/06/16	12	22.80	1	22.90	22.75	11	23,541	0.05%
2020/06/15	104	22.79	5	22.75	22.60	99	24,996	0.40%	大買/
2020/06/12	15	22.70	30	22.47	22.85	-15	25,738	-0.06%
2020/06/11	17	23.11	13	23.48	23.00	4	26,333	0.02%
2020/06/10	0	0.00	27	23.36	23.50	-27	26,541	-0.10%
2020/06/09	6	23.10	3	23.05	23.10	3	27,478	0.01%
2020/06/08	44	23.20	1	23.25	23.20	43	28,057	0.15%
2020/06/04	4	23.09	3.2	23.21	23.15	0.8	28,505	0.00%
2020/06/03	11.1	23.15	27	23.25	23.20	-15.9	28,829	-0.06%
2020/06/02	10.1	23.05	7	23.04	23.10	3.1	28,794	0.01%
2020/06/01	2	22.98	0	0.00	22.95	2	28,723	0.01%
2020/05/29	0	0.00	6	22.66	22.85	-6	28,679	-0.02%
2020/05/28	1.6	22.47	2	22.70	22.50	-0.4	28,147	0.00%
2020/05/27	1	22.35	4	22.46	22.60	-3	28,477	-0.01%
2020/05/26	0	0.00	5.2	22.37	22.30	-5.2	28,564	-0.02%
2020/05/22	14	22.00	0	0.00	21.95	14	28,784	0.05%
2020/05/21	6	22.12	2	22.20	22.20	4	28,738	0.01%
2020/05/20	7	22.06	0	0.00	22.10	7	28,722	0.02%
2020/05/19	0.8	22.10	14	22.12	22.10	-13.2	28,825	-0.05%
2020/05/18	13	21.79	2	21.83	21.80	11	28,773	0.04%
2020/05/14	7	21.85	5	21.87	21.90	2	28,788	0.01%
2020/05/13	22.2	22.00	0	0.00	21.95	22.2	28,675	0.08%
2020/05/12	2	21.95	0	0.00	21.95	2	28,629	0.01%
2020/05/11	3	22.03	26	22.08	22.00	-23	28,507	-0.08%
2020/05/08	12	21.76	9	21.89	21.75	3	28,415	0.01%
2020/05/07	2	21.70	0	0.00	21.75	2	28,399	0.01%
2020/05/06	5	21.72	3	21.65	21.65	2	28,314	0.01%
2020/05/05	23	21.81	2	21.90	21.80	21	28,213	0.07%
2020/05/04	22	21.64	2	21.58	21.65	20	28,264	0.07%
2020/04/30	4.1	22.14	2	22.20	22.05	2.1	28,054	0.01%
2020/04/29	5.1	21.69	14	21.56	21.65	-8.9	27,876	-0.03%
2020/04/28	3.2	21.21	2	21.25	21.30	1.2	27,816	0.00%
2020/04/27	2.1	21.03	6	21.02	21.00	-3.9	28,550	-0.01%
2020/04/24	24.1	20.60	31	20.53	20.60	-6.9	28,270	-0.02%
2020/04/23	7.2	20.04	0	0.00	19.95	7.2	27,791	0.03%
2020/04/22	5.1	19.93	0	0.00	19.95	5.1	27,573	0.02%
2020/04/21	24.1	20.32	6	20.19	20.10	18.1	27,350	0.07%
2020/04/20	2	20.88	1	20.90	20.85	1	27,149	0.00%
2020/04/17	1	21.10	42	21.38	21.00	-41	27,172	-0.15%
2020/04/16	71.1	21.10	4	20.96	21.10	67.1	26,963	0.25%
2020/04/15	7.1	21.09	1	21.10	21.20	6.1	26,808	0.02%
2020/04/14	0	0.00	11	20.96	21.00	-11	26,794	-0.04%
2020/04/13	100	20.30	0	0.00	20.35	100	26,476	0.38%
2020/04/10	4.2	20.58	33	20.49	20.60	-28.8	26,350	-0.11%
2020/04/09	2	19.95	0	20.25	20.15	2	26,141	0.01%
2020/04/08	9	19.90	11	19.97	19.95	-2	26,046	-0.01%
2020/04/07	13	19.83	1	19.90	19.75	12	25,842	0.05%
2020/04/06	6	19.44	1	19.40	19.50	5	25,612	0.02%
2020/04/01	204.3	19.53	0	0.00	19.50	204.3	25,371	0.81%	大買/鉅額交易
2020/03/31	9.2	19.57	0	0.00	19.65	9.2	25,177	0.04%
2020/03/30	1	19.55	1	19.70	19.60	0	24,766	0.00%
2020/03/27	8.2	19.90	63	19.90	19.85	-54.8	24,421	-0.22%
2020/03/26	2	19.43	16	19.48	19.45	-14	23,970	-0.06%
2020/03/25	2	19.53	10.5	19.44	19.50	-8.5	23,915	-0.04%
2020/03/24	12	18.78	34	18.80	18.60	-22	23,630	-0.09%
2020/03/23	26	17.97	25	18.00	17.95	1	23,369	0.00%
2020/03/20	163.2	18.37	12	18.58	18.65	151.2	23,198	0.65%	大買/鉅額交易
2020/03/19	88	17.78	85	17.51	17.25	3	22,229	0.01%
2020/03/18	14	19.18	40	19.03	19.05	-26	20,736	-0.13%
2020/03/17	71	19.49	71	19.53	19.45	0	19,882	0.00%
2020/03/16	16	20.40	40	20.38	20.10	-24	18,962	-0.13%
2020/03/13	25.1	20.54	12	20.26	21.15	13.1	18,356	0.07%
2020/03/12	30	21.90	7	21.76	21.80	23	17,142	0.13%
2020/03/11	0	0.00	9	22.70	22.65	-9	16,380	-0.05%
2020/03/10	36.5	22.27	105	22.35	22.60	-68.5	16,170	-0.42%	大賣/
2020/03/09	20	22.70	114	22.70	22.70	-94	15,642	-0.60%	大賣/
2020/03/06	5	23.30	0	0.00	23.25	5	15,037	0.03%
2020/03/05	1	23.50	0	23.60	23.55	1	14,724	0.01%
2020/03/04	7	23.31	7	23.30	23.50	0	14,668	0.00%
2020/03/03	3	23.38	1	23.45	23.50	2	14,488	0.01%
2020/03/02	57	23.29	8	23.23	23.20	49	14,264	0.34%
2020/02/27	8	23.73	0	23.80	23.70	8	14,559	0.05%
2020/02/26	9	23.77	10	23.85	23.90	-1	14,324	-0.01%
2020/02/25	2	23.90	4	23.96	24.00	-2	14,066	-0.01%
2020/02/24	8	24.13	5	24.08	24.10	3	13,918	0.02%
2020/02/21	5.1	24.49	1	24.50	24.40	4.1	13,810	0.03%
2020/02/20	22.1	24.53	39	24.66	24.50	-16.9	13,714	-0.12%
2020/02/19	0.1	24.60	20.2	24.54	24.60	-20.1	13,555	-0.15%
2020/02/18	0.1	24.40	5.9	24.37	24.40	-5.8	13,428	-0.04%
2020/02/17	0	0.00	2	24.05	24.20	-2	13,343	-0.01%
2020/02/14	2	24.05	0	0.00	24.10	2	13,343	0.01%
2020/02/13	1.1	24.01	12	24.05	24.10	-10.9	13,349	-0.08%
2020/02/12	7	24.09	0	0.00	24.00	7	13,399	0.05%
2020/02/11	2.1	24.08	3	24.05	24.10	-0.9	13,312	-0.01%
2020/02/10	10	23.94	4.5	24.02	24.05	5.5	13,321	0.04%
2020/02/07	0	0.00	12.6	24.05	24.10	-12.6	13,408	-0.09%
2020/02/06	10.1	24.10	7	24.03	24.15	3.1	13,448	0.02%
2020/02/05	1	23.80	16	23.83	23.80	-15	13,457	-0.11%
2020/02/04	4.1	23.33	3	23.55	23.55	1.1	13,309	0.01%
2020/02/03	2	23.38	14	23.41	23.45	-12	13,336	-0.09%
2020/01/31	5	23.67	8.2	23.74	23.60	-3.2	13,143	-0.02%
2020/01/30	49.8	23.64	44	23.60	23.50	5.8	12,848	0.05%
2020/01/20	20.1	24.55	65.2	24.55	24.55	-45.1	11,839	-0.38%
2020/01/17	0.1	24.25	22	24.21	24.35	-21.9	11,632	-0.19%
2020/01/16	1	24.00	40	23.95	24.00	-39	11,577	-0.34%
2020/01/15	0.1	24.00	1.5	24.00	24.00	-1.4	11,652	-0.01%
2020/01/14	20.1	23.95	13	24.00	24.00	7.1	11,648	0.06%
2020/01/13	31.1	23.70	15	23.80	23.90	16.1	11,468	0.14%
2020/01/10	0	0.00	9	23.57	23.60	-9	11,338	-0.08%
2020/01/09	2	23.43	90	23.41	23.50	-88	11,236	-0.78%
2020/01/08	18	23.23	0	0.00	23.25	18	11,153	0.16%
2020/01/07	4.5	23.52	0	0.00	23.55	4.5	10,817	0.04%
2020/01/06	0	0.00	3	23.67	23.70	-3	10,787	-0.03%
2020/01/03	5	23.75	0	0.00	23.85	5	10,770	0.05%
2020/01/02	7	23.70	0	0.00	23.70	7	10,775	0.06%
2019/12/31	0	0.00	63.8	23.85	23.70	-63.8	10,678	-0.60%
2019/12/30	0	0.00	6.5	23.90	23.95	-6.5	10,638	-0.06%
2019/12/27	1	23.85	9	23.95	23.95	-8	10,620	-0.08%
2019/12/26	1	23.75	0	0.00	23.85	1	10,649	0.01%
2019/12/25	20	23.85	2	23.78	23.85	18	10,913	0.16%
2019/12/24	0	0.00	0.1	23.85	23.85	-0.1	11,117	0.00%
2019/12/23	3	23.85	0.2	23.95	23.95	2.8	11,246	0.03%
2019/12/20	0	0.00	2.2	23.99	23.90	-2.2	11,508	-0.02%
2019/12/19	1	24.00	22	23.97	24.00	-21	11,463	-0.18%
2019/12/18	1	23.55	290.9	23.61	23.90	-289.9	11,314	-2.56%	大賣/鉅額交易
2019/12/17	1	23.20	211.2	23.45	23.60	-210.2	11,273	-1.86%	大賣/鉅額交易
2019/12/16	7	23.16	0	0.00	23.20	7	11,028	0.06%
2019/12/13	2.1	23.23	2	23.20	23.30	0.1	11,039	0.00%
2019/12/12	0	0.00	30	23.12	23.10	-30	10,927	-0.27%
2019/12/11	0	0.00	2.8	23.00	22.95	-2.8	10,866	-0.03%
2019/12/10	4	22.98	0	0.00	23.00	4	10,902	0.04%
2019/12/09	0.1	23.00	6.7	22.91	23.00	-6.6	11,082	-0.06%
2019/12/06	2	22.88	0	0.00	22.95	2	11,363	0.02%
2019/12/05	1.5	22.97	80	22.90	22.90	-78.5	11,528	-0.68%
2019/12/03	0	0.00	61	22.95	23.00	-61	11,580	-0.53%
2019/12/02	0	0.00	1	22.95	22.90	-1	11,616	-0.01%
2019/11/29	0	0.00	6	22.95	22.95	-6	11,612	-0.05%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	0.5	23.00	2	23.00	23.00	-1.5	11,783	-0.01%
2019/11/26	5	22.74	7	22.99	23.00	-2	11,788	-0.02%
2019/11/25	0	0.00	4	22.81	22.80	-4	10,965	-0.04%
2019/11/19	0	0.00	2	22.80	22.90	-2	11,302	-0.02%
2019/11/18	0	0.00	0	22.80	22.80	0	11,331	0.00%
2019/11/15	2	22.65	0	0.00	22.60	2	11,356	0.02%
2019/11/14	0	0.00	13	22.53	22.60	-13	11,438	-0.11%
2019/11/13	3.2	22.61	0.3	22.70	22.60	2.9	11,539	0.02%
2019/11/12	10	22.80	10	22.80	22.80	0	11,527	0.00%
2019/11/11	0	0.00	18	22.70	22.80	-18	11,606	-0.16%
2019/11/08	11	22.75	13	22.75	22.80	-2	11,848	-0.02%
2019/11/07	1	22.80	1	22.80	22.75	0	12,405	0.00%
2019/11/06	16	22.78	10	22.79	22.75	6	12,798	0.05%
2019/11/05	5	22.66	0	0.00	22.75	5	12,933	0.04%
2019/11/04	1	22.55	8	22.61	22.70	-7	13,020	-0.05%
2019/11/01	0	0.00	2	22.50	22.50	-2	13,185	-0.02%
2019/10/31	5	22.36	1	22.40	22.35	4	13,385	0.03%
2019/10/30	1	22.25	1	22.30	22.35	0	13,344	0.00%
2019/10/29	2	22.25	2	22.30	22.30	0	13,517	0.00%
2019/10/28	0	0.00	32	22.25	22.30	-32	13,625	-0.23%
2019/10/25	0	0.00	6.6	22.21	22.30	-6.6	13,741	-0.05%
2019/10/24	0	0.00	18	22.18	22.20	-18	13,792	-0.13%
2019/10/23	2	22.08	0	0.00	22.00	2	13,820	0.01%
2019/10/22	20.9	22.09	2.1	22.18	22.25	18.8	13,707	0.14%
2019/10/18	1	22.10	0	0.00	22.05	1	13,716	0.01%
2019/10/16	0.3	22.15	0.8	22.15	22.10	-0.5	13,738	0.00%
2019/10/15	0	0.00	23.1	22.00	22.05	-23.1	13,859	-0.17%
2019/10/14	0	0.00	6.7	21.97	22.05	-6.7	13,958	-0.05%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	22.15	1	22.10	22.10	0	13,947	0.00%
2019/10/07	0	0.00	0.7	22.00	21.90	-0.7	13,985	0.00%
2019/10/03	8	21.80	0	0.00	21.80	8	14,166	0.06%
2019/10/02	0	0.00	3	22.08	21.95	-3	14,160	-0.02%
2019/10/01	1	21.95	30.6	22.00	22.05	-29.6	14,155	-0.21%
2019/09/26	22	21.95	0	0.00	21.95	22	13,866	0.16%
2019/09/25	1	21.90	0	0.00	22.10	1	13,860	0.01%
2019/09/24	2	22.05	1	22.10	22.15	1	13,610	0.01%
2019/09/23	0	0.00	8.3	22.26	22.20	-8.3	13,511	-0.06%
2019/09/20	1	22.30	2	22.40	22.40	-1	13,608	-0.01%
2019/09/19	50	22.25	0	0.00	22.25	50	13,402	0.37%
2019/09/18	1	22.35	2	22.27	22.25	-1	13,475	-0.01%
2019/09/17	10	22.10	2	22.10	22.20	8	13,455	0.06%
2019/09/16	2	22.00	0	0.00	22.10	2	13,651	0.01%
2019/09/12	0	0.00	1	22.05	22.00	-1	13,649	-0.01%
2019/09/11	2	22.00	122.2	21.95	22.00	-120.2	13,909	-0.86%	大賣/鉅額交易
2019/09/10	0.1	22.10	2	21.95	22.00	-1.9	13,768	-0.01%
2019/09/09	0	0.00	6	21.62	21.65	-6	13,534	-0.04%
2019/09/06	21	21.45	0	0.00	21.55	21	13,409	0.16%
2019/09/05	2	21.40	1	21.50	21.50	1	13,401	0.01%
2019/09/04	4	21.33	0	0.00	21.45	4	13,652	0.03%
2019/09/02	2	21.45	2	21.50	21.50	0	13,908	0.00%
2019/08/30	1	21.30	6	21.39	21.50	-5	14,109	-0.04%
2019/08/29	0	0.00	5	21.15	21.20	-5	14,016	-0.04%
2019/08/28	2	21.30	10	21.30	21.20	-8	14,105	-0.06%
2019/08/27	6.1	21.13	0	0.00	21.25	6.1	14,236	0.04%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/23	1	21.40	1	21.45	21.45	0	14,436	0.00%
2019/08/21	1	21.15	0	0.00	21.15	1	14,802	0.01%
2019/08/20	0.3	21.40	0	0.00	21.30	0.3	14,756	0.00%
2019/08/19	0	0.00	9	21.43	21.35	-9	14,771	-0.06%
2019/08/16	8	21.19	20	21.23	21.25	-12	14,775	-0.08%
2019/08/15	3	21.15	0	0.00	21.15	3	14,743	0.02%
2019/08/14	7	21.22	0	0.00	21.20	7	14,896	0.05%
2019/08/13	11	21.20	0	0.00	21.15	11	14,958	0.07%
2019/08/12	10	21.60	0	0.00	21.55	10	14,659	0.07%
2019/08/08	2	22.78	430.1	22.80	22.80	-428.1	14,130	-3.03%	大賣/鉅額交易
2019/08/07	1	22.75	0	0.00	22.70	1	13,781	0.01%
2019/08/06	1	22.90	111	22.90	22.80	-110	13,633	-0.81%	大賣/鉅額交易
2019/08/05	1	22.90	3	22.95	23.00	-2	13,534	-0.01%
2019/08/02	2	22.85	0	0.00	22.95	2	13,376	0.01%
2019/08/01	7	23.19	0	0.00	23.10	7	13,283	0.05%
2019/07/31	16	23.26	0	0.00	23.40	16	13,181	0.12%
2019/07/30	1.2	23.16	5	23.25	23.25	-3.8	12,971	-0.03%
2019/07/29	21	23.10	0	0.00	23.10	21	12,951	0.16%
2019/07/26	0	0.00	7	23.14	23.10	-7	13,022	-0.05%
2019/07/25	2	23.08	0	0.00	23.15	2	13,305	0.02%
2019/07/24	1	23.10	0.8	23.00	23.10	0.2	13,494	0.00%
2019/07/23	0	0.00	3	23.10	23.10	-3	13,579	-0.02%
2019/07/22	1	23.10	1	23.05	23.10	0	13,645	0.00%
2019/07/19	0.1	23.00	1.1	23.05	23.10	-1	13,669	-0.01%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/16	0.8	23.00	2	23.00	23.00	-1.2	13,557	-0.01%
2019/07/15	1	22.85	0	0.00	22.90	1	13,661	0.01%
2019/07/12	0.1	22.85	19	22.90	22.85	-18.9	13,699	-0.14%
2019/07/11	0.3	22.90	21	22.90	22.90	-20.7	13,821	-0.15%
2019/07/08	5	22.74	0.1	22.80	22.75	4.9	13,857	0.04%
2019/07/04	0	0.00	2.2	22.77	22.80	-2.2	14,021	-0.02%
2019/07/03	1	22.65	1	22.80	22.75	0	14,147	0.00%
2019/07/02	1	22.65	0	0.00	22.80	1	14,214	0.01%
2019/07/01	4	22.76	5	22.75	22.75	-1	14,227	-0.01%
2019/06/28	0	0.00	1	22.75	22.80	-1	14,211	-0.01%
2019/06/27	0	0.00	6	22.76	22.75	-6	14,267	-0.04%
2019/06/25	0	0.00	152	22.70	22.70	-152	14,438	-1.05%	大賣/鉅額交易
2019/06/24	0	0.00	0.9	22.65	22.70	-0.9	14,435	-0.01%
2019/06/21	1	22.50	0	0.00	22.50	1	14,485	0.01%
2019/06/20	0	0.00	2	22.68	22.70	-2	14,356	-0.01%
2019/06/19	0	0.00	4	22.61	22.70	-4	14,359	-0.03%
2019/06/18	1	22.20	0	0.00	22.30	1	14,115	0.01%
2019/06/17	0	0.00	23	22.39	22.20	-23	14,261	-0.16%
2019/06/14	0.1	22.20	1	22.25	22.20	-0.9	14,344	-0.01%
2019/06/12	8.1	21.94	50	22.00	21.95	-41.9	14,568	-0.29%
2019/06/11	5.3	22.37	20	22.53	22.25	-14.7	14,295	-0.10%
2019/06/10	0	0.00	43	22.73	22.75	-43	14,171	-0.30%
2019/06/06	0	0.00	6	22.68	22.70	-6	14,044	-0.04%
2019/06/05	11.2	22.55	0	0.00	22.50	11.2	13,920	0.08%
2019/06/04	11	22.55	18	22.54	22.60	-7	13,830	-0.05%
2019/06/03	3.2	22.26	1	22.45	22.35	2.2	13,739	0.02%
2019/05/31	1	22.15	5	22.46	22.60	-4	13,666	-0.03%
2019/05/30	0	0.00	1	22.45	22.45	-1	13,369	-0.01%
2019/05/29	0	0.00	3	22.23	22.30	-3	13,525	-0.02%
2019/05/28	5.2	22.05	3	22.20	22.20	2.2	13,567	0.02%
2019/05/27	0.1	22.15	1	22.15	22.15	-0.9	13,278	-0.01%
2019/05/24	5	22.05	2	22.10	22.10	3	13,360	0.02%
2019/05/23	39	21.97	51	22.00	21.90	-12	13,387	-0.09%
2019/05/22	63.6	21.98	0	0.00	21.95	63.6	13,370	0.48%
2019/05/21	40	22.13	1	22.10	22.20	39	13,414	0.29%
2019/05/20	0	0.00	4	21.83	21.85	-4	13,181	-0.03%
2019/05/17	2	21.60	13	21.78	21.55	-11	13,055	-0.08%
2019/05/16	1	21.45	9	21.55	21.50	-8	13,093	-0.06%
2019/05/15	1	21.55	12	21.54	21.50	-11	13,179	-0.08%
2019/05/14	1	21.40	0	0.00	21.40	1	13,298	0.01%
2019/05/13	1.1	21.55	7	21.55	21.50	-5.9	13,300	-0.04%
2019/05/10	11.1	21.69	0	0.00	21.60	11.1	13,452	0.08%
2019/05/09	50	21.80	12	21.80	21.70	38	13,437	0.28%
2019/05/08	2.3	21.86	2	21.85	21.90	0.3	13,381	0.00%
2019/05/07	0	0.00	5	21.98	21.95	-5	13,383	-0.04%
2019/05/06	2	21.75	22.3	21.80	21.80	-20.3	13,447	-0.15%
2019/05/03	1	21.95	0	0.00	22.00	1	13,361	0.01%
2019/05/02	2.1	22.05	1	22.10	22.00	1.1	13,187	0.01%
2019/04/30	2	21.85	161.1	21.95	22.05	-159.1	12,997	-1.22%	大賣/鉅額交易
2019/04/29	0	0.00	8	21.83	21.90	-8	12,813	-0.06%
2019/04/26	0.9	21.60	1	21.55	21.60	-0.1	12,793	0.00%
2019/04/25	10	21.50	1.1	21.51	21.60	8.9	12,795	0.07%
2019/04/24	2	21.50	4	21.49	21.50	-2	12,837	-0.02%
2019/04/23	50	21.35	1	21.35	21.40	49	13,070	0.37%
2019/04/22	3	21.37	0	0.00	21.35	3	13,112	0.02%
2019/04/19	0	0.00	1	21.45	21.55	-1	13,184	-0.01%
2019/04/18	3	21.30	0	0.00	21.35	3	13,089	0.02%
2019/04/17	7	21.30	14	21.33	21.35	-7	13,227	-0.05%
2019/04/16	0	0.00	2	21.30	21.30	-2	13,163	-0.02%
2019/04/15	0	0.00	2.3	21.35	21.30	-2.3	13,179	-0.02%
2019/04/12	3	21.25	5	21.30	21.30	-2	13,147	-0.02%
2019/04/11	0	0.00	0.9	21.30	21.30	-0.9	13,060	-0.01%
2019/04/10	0	0.00	2	21.25	21.30	-2	13,026	-0.02%
2019/04/09	0	0.00	2	21.23	21.25	-2	13,024	-0.02%
2019/04/08	5	21.15	0	0.00	21.15	5	12,939	0.04%
2019/04/03	0	0.00	7	21.09	21.20	-7	12,791	-0.05%
2019/04/01	10	21.10	1	21.15	21.10	9	12,738	0.07%
2019/03/29	0	0.00	7	21.05	21.10	-7	12,527	-0.06%
2019/03/28	0	0.00	1	21.00	21.05	-1	12,396	-0.01%
2019/03/26	0	0.00	1	21.00	21.10	-1	12,412	-0.01%
2019/03/21	1	21.05	1	21.05	21.10	0	12,367	0.00%
2019/03/20	0	0.00	290.5	21.00	21.10	-290.5	12,349	-2.35%	大賣/鉅額交易
2019/03/19	0	0.00	221	21.05	21.00	-221	12,260	-1.80%	大賣/鉅額交易
2019/03/18	0	0.00	4	20.99	21.00	-4	12,225	-0.03%
2019/03/15	1	20.85	1	21.00	20.85	0	12,204	0.00%
2019/03/14	1.1	20.95	154	21.00	20.95	-152.9	12,020	-1.27%	大賣/鉅額交易
2019/03/13	0	0.00	200	20.93	21.00	-200	12,131	-1.65%	大賣/鉅額交易
2019/03/12	0	0.00	1	20.95	21.00	-1	12,198	-0.01%
2019/03/11	0.1	20.90	1	20.90	20.80	-0.9	12,255	-0.01%
2019/03/07	8	20.89	0.8	20.95	20.95	7.2	13,755	0.05%
2019/03/06	1.1	20.86	1	20.90	20.90	0.1	13,759	0.00%
2019/03/05	1	20.80	1	20.85	20.80	0	13,811	0.00%
2019/03/04	1	20.70	2	20.83	20.95	-1	13,833	-0.01%
2019/02/27	2	20.70	0	0.00	20.80	2	13,662	0.01%
2019/02/26	0	0.00	0.1	20.80	20.80	-0.1	13,556	0.00%
2019/02/25	0	0.00	1	20.80	20.80	-1	13,491	-0.01%
2019/02/22	1	20.65	30.7	20.80	20.80	-29.7	13,473	-0.22%
2019/02/21	1	20.60	0.4	20.70	20.70	0.6	13,426	0.00%
2019/02/20	1	20.55	1	20.60	20.60	0	13,380	0.00%
2019/02/19	3	20.60	0	0.00	20.55	3	13,330	0.02%
2019/02/18	0.1	20.65	0	0.00	20.60	0.1	13,292	0.00%
2019/02/15	2	20.55	20	20.60	20.50	-18	13,282	-0.14%
2019/02/14	17	20.65	0	0.00	20.60	17	13,277	0.13%
2019/02/13	1	20.65	1	20.60	20.60	0	13,139	0.00%
2019/02/12	3	20.60	5	20.54	20.60	-2	12,983	-0.02%
2019/02/11	3	20.45	2	20.45	20.40	1	13,010	0.01%
2019/01/30	0	0.00	2	20.38	20.40	-2	12,914	-0.02%
2019/01/28	0	0.00	6	20.31	20.30	-6	12,742	-0.05%
2019/01/25	1	20.20	0	0.00	20.25	1	12,709	0.01%
2019/01/24	1.8	20.15	1	20.20	20.20	0.8	12,642	0.01%
2019/01/23	1	20.15	0	0.00	20.10	1	12,812	0.01%
2019/01/22	1	20.10	50	20.25	20.25	-49	12,967	-0.38%
2019/01/21	0.1	20.20	56	20.20	20.15	-55.9	12,872	-0.43%
2019/01/18	0	0.00	3	20.15	20.20	-3	12,918	-0.02%
2019/01/17	1	19.95	0	0.00	20.05	1	13,148	0.01%
2019/01/16	2	20.05	10.2	20.00	20.00	-8.2	13,252	-0.06%
2019/01/15	6	19.99	0	0.00	20.15	6	13,330	0.05%
2019/01/14	0	0.00	26	20.15	20.20	-26	13,072	-0.20%
2019/01/11	1	20.20	0	0.00	20.20	1	13,167	0.01%
2019/01/09	1	20.15	0	0.00	20.20	1	13,208	0.01%
2019/01/08	11	19.92	15.2	20.00	19.95	-4.2	13,166	-0.03%
2019/01/07	3	20.00	2	19.95	20.00	1	13,344	0.01%
2019/01/04	5	19.85	0	0.00	19.85	5	13,757	0.04%
2018/12/28	0	0.00	1	19.95	20.00	-1	14,930	-0.01%
2018/12/26	1	19.65	0	0.00	19.70	1	15,158	0.01%
2018/12/25	0	0.00	1	19.65	19.65	-1	15,243	-0.01%
2018/12/24	25	19.66	0	0.00	19.80	25	15,418	0.16%
2018/12/21	2	19.80	0	0.00	19.75	2	15,610	0.01%
2018/12/20	0	0.00	8	19.80	19.90	-8	15,670	-0.05%
2018/12/19	2	19.70	1	19.85	19.90	1	15,710	0.01%
2018/12/18	6.1	19.70	0	0.00	19.80	6.1	15,626	0.04%
2018/12/17	0	0.00	1	19.95	19.85	-1	15,797	-0.01%
2018/12/14	0	0.00	1	19.95	19.95	-1	15,718	-0.01%
2018/12/13	0.1	20.00	0	0.00	19.90	0.1	15,678	0.00%
2018/12/12	6	19.80	0	0.00	19.75	6	15,670	0.04%
2018/12/11	65	19.75	0	0.00	19.75	65	15,534	0.42%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/07	16	19.90	0	0.00	19.85	16	15,470	0.10%
2018/12/06	1	19.85	1	19.90	19.90	0	15,479	0.00%
2018/12/05	2	19.93	0	0.00	19.95	2	15,370	0.01%
2018/12/04	5.1	20.00	0	0.00	20.00	5.1	15,341	0.03%
2018/12/03	21.1	20.08	2	20.15	20.05	19.1	15,249	0.13%
2018/11/30	2	20.08	0	0.00	19.95	2	14,999	0.01%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/27	0.1	20.35	5	20.20	20.35	-4.9	13,689	-0.04%
2018/11/26	0	0.00	3	20.50	20.20	-3	13,754	-0.02%
2018/11/23	0	0.00	1	20.25	20.30	-1	13,674	-0.01%
2018/11/22	1	20.30	0	0.00	20.35	1	13,672	0.01%
2018/11/21	0	0.00	10	20.30	20.35	-10	13,660	-0.07%
2018/11/20	3	20.40	4	20.40	20.40	-1	13,651	-0.01%
2018/11/19	0.5	20.45	0	0.00	20.45	0.5	13,610	0.00%
2018/11/16	0.1	20.40	0	0.00	20.40	0.1	13,653	0.00%
2018/11/15	0.1	20.40	6	20.26	20.30	-5.9	13,690	-0.04%
2018/11/14	0	0.00	13	20.27	20.40	-13	13,744	-0.09%
2018/11/13	2	19.98	1	20.00	20.00	1	13,770	0.01%
2018/11/12	0	0.00	7	20.20	20.20	-7	13,651	-0.05%
2018/11/09	1	20.15	1	20.15	20.25	0	13,745	0.00%
2018/11/08	0.1	20.30	31	20.20	20.30	-30.9	13,805	-0.22%
2018/11/07	1	19.95	3	19.97	20.00	-2	13,680	-0.01%
2018/11/06	1.9	19.82	3	19.82	19.85	-1.2	13,744	-0.01%
2018/11/02	3	19.50	3	19.57	19.65	0	15,174	0.00%
2018/11/01	37	19.49	0	0.00	19.40	37	15,487	0.24%
2018/10/31	3	19.52	0	0.00	19.55	3	15,679	0.02%
2018/10/30	19.2	19.35	45	19.33	19.40	-25.8	15,741	-0.16%
2018/10/29	1.1	19.36	0	0.00	19.40	1.1	15,706	0.01%
2018/10/26	1	19.45	1	19.40	19.50	0	15,824	0.00%
2018/10/25	1	19.25	1	19.40	19.40	0	15,814	0.00%
2018/10/24	67.1	19.46	0	0.00	19.50	67.1	15,712	0.43%
2018/10/23	50	19.62	0	0.00	19.60	50	15,663	0.32%
2018/10/22	0.5	19.95	0	0.00	19.90	0.5	15,776	0.00%
2018/10/19	24	19.70	5	19.75	19.85	19	15,905	0.12%
2018/10/18	21	19.70	0	0.00	19.80	21	15,881	0.13%
2018/10/17	26	19.77	0	0.00	19.75	26	15,910	0.16%
2018/10/16	43	19.80	0	0.00	19.80	43	15,759	0.27%
2018/10/15	50.9	19.85	0	0.00	19.80	50.9	15,581	0.33%
2018/10/12	130	19.80	10	20.10	20.10	120	15,337	0.78%	大買/鉅額交易
2018/10/11	174	20.09	3	20.02	19.95	171	14,895	1.15%	大買/鉅額交易
2018/10/09	0	0.00	2	20.63	20.60	-2	13,961	-0.01%
2018/10/08	0	0.00	6	20.56	20.50	-6	13,803	-0.04%
2018/10/05	33	20.40	2	20.45	20.40	31	13,606	0.23%
2018/10/04	10	20.50	0	0.00	20.50	10	13,384	0.07%
2018/10/03	14	20.60	0	0.00	20.55	14	13,224	0.11%
2018/10/01	2	20.80	6.5	20.87	20.85	-4.5	13,018	-0.03%
2018/09/28	3	20.75	0	0.00	20.80	3	13,046	0.02%
2018/09/27	7	20.79	8.6	20.91	20.95	-1.6	12,889	-0.01%
2018/09/26	10	20.80	10.3	20.80	20.80	-0.3	12,705	0.00%
2018/09/25	2	20.70	1	20.75	20.80	1	12,703	0.01%
2018/09/21	9	20.67	3	20.68	20.70	6	12,669	0.05%
2018/09/20	20	20.61	1	20.60	20.60	19	12,513	0.15%
2018/09/19	16	20.50	22.1	20.51	20.55	-6.1	12,606	-0.05%
2018/09/17	22	20.40	8	20.40	20.40	14	12,752	0.11%
2018/09/14	2	20.48	0	0.00	20.45	2	12,890	0.02%
2018/09/13	2	20.43	0	0.00	20.55	2	13,007	0.02%
2018/09/12	8	20.40	0	0.00	20.40	8	13,026	0.06%
2018/09/11	13	20.35	3	20.35	20.40	10	13,095	0.08%
2018/09/10	1	20.30	3	20.33	20.35	-2	13,387	-0.01%
2018/09/07	0	0.00	5	20.45	20.40	-5	13,665	-0.04%
2018/09/06	1.4	20.40	2	20.43	20.50	-0.7	13,713	0.00%
2018/09/05	5	20.35	8	20.40	20.35	-3	13,747	-0.02%
2018/09/04	0	0.00	9.3	20.45	20.45	-9.3	13,715	-0.07%
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/29	27.5	20.44	8	20.45	20.50	19.5	13,910	0.14%
2018/08/28	3	20.43	2	20.45	20.45	1	13,931	0.01%
2018/08/27	2	20.40	1	20.45	20.35	1	13,980	0.01%
2018/08/24	7	20.45	0	0.00	20.50	7	14,136	0.05%
2018/08/23	12	20.55	0	0.00	20.55	12	15,122	0.08%
2018/08/22	0	0.00	4	20.50	20.50	-4	15,393	-0.03%
2018/08/21	2	20.40	11	20.44	20.45	-9	15,264	-0.06%
2018/08/20	2	20.25	4	20.35	20.35	-2	15,243	-0.01%
2018/08/17	1	20.25	6	20.27	20.25	-5	15,218	-0.03%
2018/08/16	7	20.12	0	0.00	20.15	7	15,237	0.05%
2018/08/15	7	20.24	1	20.30	20.20	6	15,188	0.04%
2018/08/14	6	20.34	0	0.00	20.35	6	15,051	0.04%
2018/08/13	29	20.40	17	20.42	20.40	12	15,029	0.08%
2018/08/10	7	20.49	5	20.48	20.50	2	14,979	0.01%
2018/08/09	30	21.35	186	21.35	21.35	-156	14,262	-1.09%	大賣/鉅額交易
2018/08/08	25.2	21.28	13	21.25	21.30	12.2	13,596	0.09%
2018/08/07	2	21.25	10	21.25	21.25	-8	13,425	-0.06%
2018/08/03	104	20.98	0	0.00	21.05	104	13,145	0.79%	大買/鉅額交易
2018/08/02	51	21.04	0	0.00	20.95	51	13,076	0.39%
2018/08/01	20.1	21.03	1	21.00	21.05	19.1	12,969	0.15%
2018/07/31	28	21.00	11	21.00	21.05	17	12,901	0.13%
2018/07/30	1.5	21.00	0	0.00	21.00	1.5	12,737	0.01%
2018/07/27	7	20.95	2	20.98	21.00	5	12,644	0.04%
2018/07/26	0	0.00	1	20.90	20.90	-1	12,461	-0.01%
2018/07/25	10	20.75	0	0.00	20.80	10	12,412	0.08%
2018/07/24	17.5	20.81	6	20.78	20.85	11.5	12,438	0.09%
2018/07/23	0	0.00	0.4	20.75	20.75	-0.4	12,613	0.00%
2018/07/20	26	20.68	1	20.70	20.70	25	12,632	0.20%
2018/07/19	0	0.00	20	20.60	20.60	-20	12,655	-0.16%
2018/07/18	0	0.00	8	20.70	20.75	-8	12,722	-0.06%
2018/07/17	4	20.70	0	0.00	20.60	4	12,746	0.03%
2018/07/16	0.8	20.70	0	0.00	20.60	0.8	12,769	0.01%
2018/07/13	0	0.00	10	20.60	20.65	-10	12,872	-0.08%
2018/07/12	0	0.00	10	20.60	20.60	-10	12,895	-0.08%
2018/07/10	0	0.00	1	20.40	20.50	-1	12,983	-0.01%
2018/07/09	0	0.00	5	20.45	20.35	-5	13,016	-0.04%
2018/07/05	5	20.35	8	20.28	20.20	-3	12,962	-0.02%
2018/07/04	0	0.00	5	20.30	20.30	-5	13,016	-0.04%
2018/07/03	22	20.22	0	0.00	20.20	22	13,139	0.17%
2018/07/02	16	20.32	0	0.00	20.30	16	13,109	0.12%
2018/06/29	0	0.00	7	20.56	20.60	-7	13,082	-0.05%
2018/06/28	0	0.00	100	20.38	20.35	-100	12,928	-0.77%
2018/06/27	11	20.35	0.6	20.40	20.35	10.4	12,830	0.08%
2018/06/26	11	20.40	0	0.00	20.35	11	12,851	0.09%
2018/06/25	0	0.00	0.8	20.60	20.45	-0.8	12,814	-0.01%
2018/06/22	0	0.00	5.5	20.61	20.65	-5.5	12,807	-0.04%
2018/06/20	12	20.53	1	20.60	20.50	11	12,782	0.09%
2018/06/19	50	20.49	0	0.00	20.40	50	12,743	0.39%
2018/06/15	13	20.70	0	0.00	20.70	13	12,463	0.10%
2018/06/14	2	20.80	0	0.00	20.70	2	12,164	0.02%
2018/06/13	0	0.00	0.2	20.90	20.90	-0.2	12,149	0.00%
2018/06/12	5.5	21.01	1	21.05	20.90	4.5	12,537	0.04%
2018/06/11	1	21.05	10	21.00	21.10	-9	12,523	-0.07%
2018/06/08	1	21.00	1	21.00	21.05	0	12,609	0.00%
2018/06/07	0	0.00	4	21.04	21.10	-4	12,728	-0.03%
2018/06/06	1	20.95	64	20.96	21.00	-63	12,734	-0.49%
2018/06/05	0	0.00	16.5	20.86	20.90	-16.5	12,607	-0.13%
2018/06/01	0	0.00	1	20.75	20.75	-1	12,550	-0.01%
2018/05/31	16	20.49	0	0.00	20.35	16	12,429	0.13%
2018/05/30	2	20.60	0	0.00	20.55	2	11,583	0.02%
2018/05/29	0	0.00	3	20.92	20.95	-3	11,488	-0.03%
2018/05/28	5	20.90	1	20.90	20.95	4	11,623	0.03%
2018/05/25	2	20.70	0	0.00	20.85	2	11,844	0.02%
2018/05/24	0	0.00	30	20.70	20.75	-30	11,927	-0.25%
2018/05/23	2	20.63	0	0.00	20.60	2	12,047	0.02%
2018/05/22	1	20.80	0	0.00	20.70	1	12,129	0.01%
2018/05/21	5	20.82	0.5	20.80	20.80	4.5	12,281	0.04%
2018/05/18	1	20.60	8	20.76	20.80	-7	12,497	-0.06%
2018/05/17	0	0.00	9.4	20.70	20.65	-9.4	12,745	-0.07%
2018/05/14	1	20.65	4	20.66	20.70	-3	13,806	-0.02%
2018/05/11	0.1	20.60	3	20.53	20.60	-2.9	13,895	-0.02%
2018/05/10	6	20.32	5	20.35	20.35	1	13,823	0.01%
2018/05/09	2	20.30	0	0.00	20.30	2	13,841	0.01%
2018/05/08	84.1	20.35	20.3	20.35	20.35	63.9	13,913	0.46%
2018/05/07	10	20.30	30	20.35	20.30	-20	13,992	-0.14%
2018/05/03	0	0.00	50	20.40	20.40	-50	13,969	-0.36%
2018/05/02	0.1	20.50	0	0.00	20.45	0.1	14,052	0.00%
2018/04/30	0	0.00	319	20.42	20.40	-319	14,058	-2.27%	大賣/鉅額交易
2018/04/27	1.5	20.32	0	0.00	20.45	1.5	14,028	0.01%
2018/04/26	45	20.55	1	20.50	20.50	44	13,954	0.32%
2018/04/25	0.1	20.50	0	0.00	20.50	0.1	13,979	0.00%
2018/04/24	0	0.00	11	20.45	20.50	-11	14,070	-0.08%
2018/04/20	1	20.40	1	20.40	20.40	0	14,265	0.00%
2018/04/18	10	20.25	0	0.00	20.25	10	14,412	0.07%
2018/04/17	1	20.25	1	20.25	20.25	0	14,531	0.00%
2018/04/16	0.1	20.30	0	0.00	20.25	0.1	14,616	0.00%
2018/04/13	5.1	20.30	0	0.00	20.30	5.1	14,736	0.03%
2018/04/12	0.1	20.35	84.5	20.27	20.35	-84.4	14,991	-0.56%
2018/04/11	1	20.30	1	20.35	20.30	0	15,149	0.00%
2018/04/10	0	0.00	112.4	20.26	20.30	-112.4	15,179	-0.74%	大賣/鉅額交易
2018/04/09	9	20.17	0	0.00	20.20	9	15,205	0.06%
2018/04/03	0.5	20.25	5	20.25	20.20	-4.5	15,129	-0.03%
2018/04/02	0.1	20.30	0	0.00	20.25	0.1	15,180	0.00%
2018/03/31	0.1	20.30	0	0.00	20.30	0.1	15,155	0.00%
2018/03/30	2	20.25	1	20.25	20.25	1	15,169	0.01%
2018/03/29	0	0.00	1	20.25	20.25	-1	15,097	-0.01%
2018/03/28	0	0.00	105	20.15	20.20	-105	14,917	-0.70%	大賣/鉅額交易
2018/03/27	0.1	20.20	1	20.15	20.20	-0.9	14,848	-0.01%
2018/03/26	2	20.00	2	20.00	20.05	0	14,743	0.00%
2018/03/23	2.1	20.00	5	20.05	20.05	-2.9	14,680	-0.02%
2018/03/22	10	20.10	0	0.00	20.15	10	14,604	0.07%
2018/03/21	2	20.10	0.1	20.10	20.10	1.9	14,523	0.01%
2018/03/20	2	20.10	22.3	20.15	20.10	-20.3	14,697	-0.14%
2018/03/19	20.1	20.05	1	20.20	20.20	19.1	14,759	0.13%
2018/03/16	0.1	20.15	0	0.00	20.15	0.1	14,755	0.00%
2018/03/15	12.1	20.15	6	20.15	20.05	6.1	14,458	0.04%
2018/03/14	0.5	20.15	0	0.00	20.15	0.5	14,458	0.00%
2018/03/13	1.1	20.06	32.3	20.11	20.15	-31.2	14,528	-0.21%
2018/03/12	0.1	20.05	16	20.02	20.05	-15.9	14,424	-0.11%
2018/03/09	1.2	19.96	2	20.00	20.00	-0.9	14,647	-0.01%
2018/03/08	0.2	19.95	0	0.00	19.90	0.2	14,711	0.00%
2018/03/07	21	19.91	11	19.95	19.85	10	14,827	0.07%
2018/03/06	7	19.90	0	0.00	19.95	7	14,871	0.05%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	37.1	19.78	10	19.80	19.80	27.1	15,164	0.18%
2018/03/01	3	20.03	0	0.00	19.95	3	15,094	0.02%
2018/02/27	1	20.00	5	20.15	20.00	-4	15,014	-0.03%
2018/02/26	3	19.95	9	20.03	20.10	-6	14,821	-0.04%
2018/02/23	1.1	19.95	9.8	20.00	19.90	-8.7	14,730	-0.06%
2018/02/22	7	19.71	1	19.65	19.85	6	14,828	0.04%
2018/02/21	6	19.62	6	19.74	19.75	0	14,934	0.00%
2018/02/12	3	19.45	0	0.00	19.45	3	14,828	0.02%
2018/02/09	8	19.47	0	0.00	19.45	8	14,731	0.05%
2018/02/08	5.5	19.66	0	0.00	19.70	5.5	14,738	0.04%
2018/02/07	9	19.72	5	19.90	19.65	4	14,846	0.03%
2018/02/06	21	19.59	1.5	19.62	19.50	19.5	14,673	0.13%
2018/02/05	2	19.95	0	0.00	20.10	2	13,880	0.01%
2018/02/02	0	0.00	2	20.10	20.15	-2	13,758	-0.01%
2018/02/01	7.1	20.20	0.5	20.15	20.15	6.6	13,744	0.05%
2018/01/31	0	0.00	6	20.07	20.15	-6	13,795	-0.04%
2018/01/29	0	0.00	17	20.14	20.20	-17	13,903	-0.12%
2018/01/26	0	0.00	1	20.05	20.05	-1	14,056	-0.01%
2018/01/25	10	20.05	10	20.00	20.10	0	14,021	0.00%
2018/01/24	13	19.95	2	19.95	20.00	11	14,001	0.08%
2018/01/23	11	20.00	6	19.95	20.00	5	14,034	0.04%
2018/01/22	20.5	20.00	1	20.00	20.00	19.5	14,205	0.14%
2018/01/19	0.1	20.00	6	20.03	20.05	-5.9	14,874	-0.04%
2018/01/18	24	20.09	1	20.10	20.05	23	15,315	0.15%
2018/01/17	0	0.00	20	20.07	20.05	-20	15,281	-0.13%
2018/01/16	3	20.00	11	19.95	20.00	-8	15,215	-0.05%
2018/01/15	402.1	19.90	3	20.00	20.00	399.1	15,109	2.64%	大買/鉅額交易
2018/01/12	0.1	19.85	0	0.00	19.85	0.1	15,158	0.00%
2018/01/11	1	19.80	0	0.00	19.85	1	15,111	0.01%
2018/01/10	5	19.84	0	0.00	19.85	5	15,259	0.03%
2018/01/09	1	19.85	2	19.85	19.85	-1	15,173	-0.01%
2018/01/08	0.1	19.85	6.8	19.84	19.85	-6.7	15,307	-0.04%
2018/01/05	461	19.60	5.1	19.64	19.70	455.9	15,164	3.01%	大買/鉅額交易
2018/01/04	14	19.59	0.2	19.60	19.60	13.8	15,330	0.09%
2018/01/03	90.1	19.58	5	19.55	19.55	85.1	15,580	0.55%
2018/01/02	437.1	19.49	10	19.53	19.55	427.1	15,625	2.73%	大買/鉅額交易