第一金 (2892)-凱基-台南券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	7.2	27.64	27.65	-7.2	17,750	-0.04%
2024/11/20	1.7	27.67	3	27.80	27.60	-1.4	17,502	-0.01%
2024/11/19	0	0.00	24	27.92	27.95	-24	17,178	-0.14%
2024/11/18	0	0.00	9.2	27.48	27.65	-9.2	16,318	-0.06%
2024/11/15	0	0.00	33	27.19	27.30	-33	15,690	-0.21%
2024/11/14	19.8	26.33	0.7	26.35	26.20	19.1	15,041	0.13%
2024/11/13	41.5	26.44	0	0.00	26.60	41.5	14,887	0.28%
2024/11/12	67.5	26.52	3	26.50	26.50	64.5	14,595	0.44%
2024/11/11	7.2	26.76	0	0.00	26.75	7.2	14,234	0.05%
2024/11/08	93.1	26.85	0	0.00	26.80	93.1	14,328	0.65%
2024/11/07	18.2	26.82	0	0.00	26.80	18.2	14,622	0.12%
2024/11/06	91	26.94	11	26.97	26.90	80	15,006	0.53%
2024/11/05	3	27.07	1.5	27.04	27.10	1.5	15,478	0.01%
2024/11/04	1	26.95	2	27.10	27.10	-1	15,955	-0.01%
2024/11/01	3.2	26.83	0	0.00	27.00	3.2	16,582	0.02%
2024/10/30	3.5	27.00	10	27.07	27.15	-6.5	16,516	-0.04%
2024/10/29	17.1	26.96	15	27.01	27.10	2.1	16,598	0.01%
2024/10/28	2	27.10	21.3	27.11	27.35	-19.3	16,654	-0.12%
2024/10/25	0.5	27.30	2.1	27.25	27.35	-1.6	16,774	-0.01%
2024/10/24	0.3	27.15	0	0.00	27.25	0.3	17,001	0.00%
2024/10/23	15	27.23	0	0.00	27.15	15	17,176	0.09%
2024/10/21	11	27.30	1.5	27.33	27.25	9.5	17,241	0.05%
2024/10/18	1	27.55	11	27.41	27.60	-10	17,317	-0.06%
2024/10/17	0.1	27.05	0	0.00	27.15	0.1	17,415	0.00%
2024/10/16	3	27.05	0.1	27.20	27.05	2.9	17,461	0.02%
2024/10/15	0	0.00	2.4	27.20	27.35	-2.4	17,420	-0.01%
2024/10/14	5	26.90	2.1	26.93	26.90	3	17,329	0.02%
2024/10/11	3	26.87	2.9	27.04	26.85	0.1	17,427	0.00%
2024/10/09	101.4	26.81	4	26.93	26.80	97.4	17,567	0.55%	大買/
2024/10/08	18.8	26.92	7.1	26.90	26.95	11.7	17,498	0.07%
2024/10/07	1.2	27.03	8.6	27.12	27.05	-7.4	17,399	-0.04%
2024/10/04	12	27.06	0	0.00	27.20	12	17,263	0.07%
2024/10/01	3.6	27.33	0	0.00	27.25	3.6	17,047	0.02%
2024/09/30	6.6	27.59	5	27.60	27.40	1.6	17,127	0.01%
2024/09/27	0	27.80	2.2	27.80	27.80	-2.2	17,158	-0.01%
2024/09/26	1	27.75	41	27.67	27.80	-40	17,137	-0.23%
2024/09/25	2	27.58	2.2	27.70	27.70	-0.2	17,052	0.00%
2024/09/24	0	0.00	15.1	27.35	27.55	-15.1	17,032	-0.09%
2024/09/23	0.2	27.35	5.3	27.35	27.35	-5.2	17,044	-0.03%
2024/09/20	2.7	27.32	4	27.39	27.30	-1.4	17,054	-0.01%
2024/09/19	12.1	27.11	5	27.15	27.20	7.1	16,754	0.04%
2024/09/18	4.9	27.27	15.1	27.20	27.15	-10.1	16,790	-0.06%
2024/09/16	28	27.20	4	27.31	27.35	24	17,042	0.14%
2024/09/13	2	27.25	1	27.25	27.25	1	17,124	0.01%
2024/09/12	16	27.18	5	27.26	27.40	11	17,232	0.06%
2024/09/11	0	0.00	107.2	27.17	27.00	-107.2	17,138	-0.63%	大賣/鉅額交易
2024/09/10	11	27.10	9.1	27.26	27.30	1.9	17,075	0.01%
2024/09/09	0.2	26.75	0.6	26.75	26.95	-0.4	16,874	0.00%
2024/09/06	0.3	26.90	2	26.95	27.05	-1.7	16,808	-0.01%
2024/09/05	7	26.91	1.4	26.97	26.85	5.6	16,817	0.03%
2024/09/04	58	26.65	16	26.56	26.70	42	16,875	0.25%
2024/09/03	5.4	27.09	1.8	27.13	26.95	3.6	16,686	0.02%
2024/09/02	3	27.20	0.2	27.30	27.20	2.8	16,748	0.02%
2024/08/30	5	27.12	0	27.30	27.25	5	16,856	0.03%
2024/08/29	2.3	27.10	3	27.15	27.05	-0.7	16,741	0.00%
2024/08/28	4.1	27.10	0.5	27.25	27.20	3.6	16,786	0.02%
2024/08/27	2.1	27.18	0	0.00	27.15	2.1	17,616	0.01%
2024/08/26	0	0.00	5.3	27.45	27.45	-5.3	17,847	-0.03%
2024/08/23	1	27.15	0	0.00	27.10	1	18,180	0.01%
2024/08/22	0	0.00	5	27.10	27.25	-5	18,239	-0.03%
2024/08/21	0	0.00	200	27.20	27.20	-200	18,507	-1.08%	大賣/鉅額交易
2024/08/20	0	0.00	14	27.02	27.15	-14	18,753	-0.07%
2024/08/19	16.1	26.81	3	26.85	26.85	13.1	19,222	0.07%
2024/08/16	1.1	27.00	2	27.00	26.85	-0.9	19,506	0.00%
2024/08/15	93.7	26.79	0	0.00	26.55	93.7	19,929	0.47%
2024/08/14	4	27.00	9	27.04	27.00	-5	20,630	-0.02%
2024/08/13	7.2	26.87	0	0.00	26.80	7.2	21,049	0.03%
2024/08/12	2	27.08	4.9	27.27	27.00	-2.9	21,062	-0.01%
2024/08/09	25.1	26.88	10.2	26.98	26.85	14.9	21,000	0.07%
2024/08/08	71.5	26.52	22	26.69	26.40	49.5	20,644	0.24%
2024/08/07	29	28.26	2.2	28.31	28.25	26.8	20,144	0.13%
2024/08/06	234	28.32	1.7	28.42	28.20	232.3	19,803	1.17%	大買/鉅額交易
2024/08/05	22.3	27.97	27.1	28.02	28.05	-4.8	19,387	-0.02%
2024/08/02	11	29.06	13.2	29.02	29.10	-2.2	18,926	-0.01%
2024/08/01	5	29.35	2	29.38	29.45	3	18,749	0.02%
2024/07/31	0.2	29.45	2	29.43	29.35	-1.8	18,893	-0.01%
2024/07/30	0.2	29.23	8.1	29.19	29.35	-7.9	18,731	-0.04%
2024/07/29	0	0.00	8.2	29.43	29.50	-8.2	18,681	-0.04%
2024/07/26	4	29.19	4	29.20	29.30	0	18,481	0.00%
2024/07/23	9	29.32	6.1	29.23	29.30	2.9	18,502	0.02%
2024/07/22	0	0.00	227	28.72	29.00	-227	18,451	-1.23%	大賣/鉅額交易
2024/07/19	0.1	28.90	22	29.15	29.15	-21.9	18,409	-0.12%
2024/07/18	0	0.00	38.5	29.23	29.40	-38.5	18,229	-0.21%
2024/07/17	0.1	28.95	2	28.95	29.00	-2	17,927	-0.01%
2024/07/16	10.1	28.95	1	29.00	29.00	9.1	17,916	0.05%
2024/07/15	0.1	28.90	12	28.96	29.00	-11.9	18,134	-0.07%
2024/07/12	21.2	28.90	11	28.76	28.90	10.2	18,097	0.06%
2024/07/11	160	28.91	100	28.85	28.85	60	18,034	0.33%	大買/
2024/07/10	10	28.73	2	28.75	28.75	8	18,260	0.04%
2024/07/09	3	28.70	6	28.63	28.65	-3	18,170	-0.02%
2024/07/08	1	28.65	5	28.60	28.65	-4	18,107	-0.02%
2024/07/05	0	0.00	1	28.60	28.60	-1	18,089	-0.01%
2024/07/04	0	0.00	10	28.54	28.60	-10	18,172	-0.06%
2024/07/03	11.3	28.30	3.3	28.36	28.45	8	18,068	0.04%
2024/07/02	0.1	27.95	33.2	28.00	28.00	-33.1	17,911	-0.18%
2024/07/01	1	28.10	0	0.00	28.00	1	18,108	0.01%
2024/06/28	6	28.00	0	0.00	28.10	6	18,137	0.03%
2024/06/27	1	27.80	0	0.00	28.00	1	18,052	0.01%
2024/06/26	0.2	28.05	0	0.00	28.00	0.2	18,086	0.00%
2024/06/24	1	28.00	0	0.00	28.15	1	18,037	0.01%
2024/06/21	2	28.00	0	0.00	28.00	2	17,998	0.01%
2024/06/20	0.2	28.10	0	0.00	28.10	0.2	17,764	0.00%
2024/06/19	0	0.00	33.1	28.10	28.10	-33.1	17,778	-0.19%
2024/06/18	0.2	28.05	8.2	28.00	28.10	-8.1	17,832	-0.05%
2024/06/17	0.2	28.00	2.7	27.99	27.95	-2.6	17,950	-0.01%
2024/06/14	0.3	27.85	0.4	27.85	27.95	-0.1	17,971	0.00%
2024/06/13	0.2	27.85	1	27.85	27.80	-0.9	18,027	0.00%
2024/06/11	0.5	27.90	1.2	27.94	27.80	-0.8	18,774	0.00%
2024/06/07	0.2	27.75	0	0.00	27.80	0.2	18,801	0.00%
2024/06/06	200.3	27.55	2.9	27.55	27.50	197.4	18,763	1.05%	大買/鉅額交易
2024/06/05	0.3	27.50	0	0.00	27.45	0.3	18,680	0.00%
2024/06/04	1.3	27.46	5	27.45	27.45	-3.7	18,695	-0.02%
2024/06/03	2.5	27.59	0	0.00	27.55	2.5	18,652	0.01%
2024/05/31	3	27.55	5.4	27.58	27.50	-2.4	18,618	-0.01%
2024/05/30	11.2	27.39	1	27.60	27.30	10.2	17,908	0.06%
2024/05/29	5	27.83	0	27.85	27.60	5	17,838	0.03%
2024/05/28	14.1	28.16	7.1	28.22	28.05	7	17,463	0.04%
2024/05/27	2	27.98	7	28.20	28.30	-5	17,715	-0.03%
2024/05/24	4.2	28.28	157	28.30	28.20	-152.8	17,476	-0.87%	大賣/鉅額交易
2024/05/23	1	28.25	5.3	28.24	28.95	-4.3	17,302	-0.02%
2024/05/22	6.2	28.46	10	28.38	28.50	-3.9	16,734	-0.02%
2024/05/21	1.1	28.38	23.2	28.31	28.35	-22.1	16,388	-0.13%
2024/05/20	8	28.81	59.7	28.59	28.90	-51.7	15,840	-0.33%
2024/05/17	19	27.95	62	27.95	28.05	-43	14,951	-0.29%
2024/05/16	5	27.76	26.5	27.78	27.75	-21.5	14,519	-0.15%
2024/05/15	10	27.55	12.3	27.65	27.60	-2.3	14,407	-0.02%
2024/05/14	6	27.45	1	27.45	27.40	5	14,495	0.03%
2024/05/13	0	0.00	0.3	27.80	27.80	-0.3	14,403	0.00%
2024/05/10	2	27.85	1	27.90	27.90	1	14,308	0.01%
2024/05/09	0.1	27.85	0	27.85	27.75	0.1	14,213	0.00%
2024/05/08	0	0.00	1.4	27.94	28.00	-1.4	14,187	-0.01%
2024/05/07	1.1	27.80	7	27.84	27.80	-5.9	14,080	-0.04%
2024/05/06	2.2	27.80	10.2	27.82	27.90	-8	14,004	-0.06%
2024/05/03	5.3	27.45	2	27.50	27.40	3.3	13,683	0.02%
2024/05/02	0	0.00	5	27.55	27.35	-5	13,648	-0.04%
2024/04/30	3.2	27.50	12	27.45	27.35	-8.8	13,538	-0.06%
2024/04/29	0	0.00	2.5	27.31	27.50	-2.5	13,486	-0.02%
2024/04/26	30.3	26.91	0	0.00	26.95	30.3	13,225	0.23%
2024/04/25	9.4	26.93	0.1	27.05	26.90	9.4	13,260	0.07%
2024/04/24	0.2	27.20	5	27.20	27.20	-4.9	13,199	-0.04%
2024/04/23	5	27.05	0	0.00	27.15	5	13,552	0.04%
2024/04/22	2	27.05	0.7	27.05	27.10	1.3	13,709	0.01%
2024/04/19	15.1	26.57	1	26.70	26.65	14.1	13,683	0.10%
2024/04/18	0.1	26.95	0	0.00	26.90	0.1	13,366	0.00%
2024/04/17	0	0.00	1	26.80	26.90	-1	13,304	-0.01%
2024/04/16	19	26.88	1	26.85	26.75	18	13,255	0.14%
2024/04/15	0	0.00	20	27.25	27.20	-20	12,912	-0.15%
2024/04/12	3.3	27.26	0	0.00	27.35	3.3	12,922	0.03%
2024/04/11	0.2	27.47	2	27.40	27.45	-1.8	12,870	-0.01%
2024/04/10	0	0.00	10	27.55	27.50	-10	12,862	-0.08%
2024/04/09	0.2	27.50	3	27.55	27.55	-2.8	12,897	-0.02%
2024/04/08	4	27.39	1	27.45	27.45	3	12,933	0.02%
2024/04/03	5.2	27.38	0	0.00	27.15	5.2	12,931	0.04%
2024/04/02	1.2	27.66	0	0.00	27.75	1.2	12,738	0.01%
2024/04/01	0	0.00	1.3	27.79	27.75	-1.3	12,763	-0.01%
2024/03/29	0	0.00	1	27.60	27.70	-1	12,727	-0.01%
2024/03/28	5	27.60	0	0.00	27.60	5	12,575	0.04%
2024/03/26	0	0.00	0.5	27.65	27.80	-0.5	12,502	0.00%
2024/03/25	1	27.70	1	27.65	27.70	0	12,610	0.00%
2024/03/22	0	0.00	1.2	27.58	27.60	-1.2	12,632	-0.01%
2024/03/21	1.3	27.50	15.1	27.45	27.55	-13.8	12,499	-0.11%
2024/03/20	1.1	27.22	13	27.25	27.20	-11.9	12,578	-0.09%
2024/03/19	4	27.35	12.8	27.36	27.35	-8.8	12,480	-0.07%
2024/03/18	1.3	27.49	4	27.50	27.45	-2.8	12,439	-0.02%
2024/03/15	10.3	27.41	6.7	27.41	27.60	3.6	12,363	0.03%
2024/03/14	157.5	27.54	35	27.53	27.65	122.5	11,837	1.03%	大買/鉅額交易
2024/03/13	8	27.19	8	27.21	27.25	0	11,503	0.00%
2024/03/12	1.1	27.06	0	0.00	27.05	1.1	11,330	0.01%
2024/03/11	13.5	27.11	4	27.10	27.05	9.5	11,319	0.08%
2024/03/08	2	26.95	7	27.16	27.10	-5	11,310	-0.04%
2024/03/07	8	26.99	7	27.00	27.00	1	11,333	0.01%
2024/03/06	3	27.07	0	0.00	27.10	3	11,411	0.03%
2024/03/05	9.1	26.93	0	0.00	26.90	9.1	11,789	0.08%
2024/03/04	7	26.93	4	26.98	26.95	3	11,792	0.03%
2024/03/01	5	27.10	0.1	27.10	27.05	4.9	11,812	0.04%
2024/02/29	3.3	27.02	19.4	27.05	27.10	-16.2	11,947	-0.14%
2024/02/27	19.8	26.93	1	27.00	26.90	18.8	11,741	0.16%
2024/02/26	11	26.97	14	26.96	26.90	-2.9	11,702	-0.02%
2024/02/23	0	0.00	1	27.25	27.15	-1	11,600	-0.01%
2024/02/22	5	27.20	0.1	27.25	27.25	4.9	11,877	0.04%
2024/02/21	1	27.15	15	27.20	27.20	-14	11,862	-0.12%
2024/02/20	0	0.00	5	27.40	27.40	-5	11,915	-0.04%
2024/02/19	0	0.00	18	27.18	27.20	-18	12,068	-0.15%
2024/02/16	0.9	26.85	9	26.82	26.85	-8.2	12,124	-0.07%
2024/02/15	3	26.75	1	26.90	26.75	2	12,089	0.02%
2024/02/05	11.2	26.81	3	26.90	26.80	8.2	11,901	0.07%
2024/02/02	13	27.00	0	0.00	27.00	13	11,830	0.11%
2024/02/01	0	0.00	11.7	26.80	26.90	-11.7	11,822	-0.10%
2024/01/30	3.2	26.72	0	0.00	26.50	3.2	11,655	0.03%
2024/01/29	13.1	26.84	1	26.90	26.80	12.1	11,718	0.10%
2024/01/26	20	26.85	3	26.85	26.85	17	11,764	0.14%
2024/01/25	0.2	26.65	57.5	26.60	26.65	-57.3	11,726	-0.49%
2024/01/24	2.1	26.55	1	26.50	26.60	1.1	11,714	0.01%
2024/01/23	4.1	26.50	0	0.00	26.50	4.1	11,731	0.03%
2024/01/22	2	26.50	2.2	26.51	26.40	-0.2	11,756	0.00%
2024/01/19	1.2	26.30	0	0.00	26.45	1.2	11,730	0.01%
2024/01/18	34.3	26.25	0	0.00	26.20	34.3	11,764	0.29%
2024/01/17	19.5	26.25	0	0.00	26.10	19.5	11,754	0.17%
2024/01/16	16.5	26.56	5	26.50	26.50	11.5	11,459	0.10%
2024/01/15	4	26.88	0	0.00	26.80	4	11,258	0.04%
2024/01/12	5.2	26.90	0	0.00	26.90	5.2	11,395	0.05%
2024/01/11	1	27.00	1	27.10	27.05	0	11,438	0.00%
2024/01/10	7	27.00	1	27.00	26.90	6	11,439	0.05%
2024/01/09	16	27.23	10	27.15	27.05	6	11,468	0.05%
2024/01/08	10	27.20	9	27.33	27.25	1	11,481	0.01%
2024/01/05	0.1	27.05	0	0.00	27.00	0.1	11,476	0.00%
2024/01/04	0	0.00	1	27.10	27.00	-1	11,549	-0.01%
2024/01/03	21	27.00	5	26.95	27.00	16	11,752	0.14%
2024/01/02	4.3	27.28	0.4	27.40	27.25	3.9	11,700	0.03%
2023/12/29	2.1	27.25	2	27.25	27.40	0.1	11,710	0.00%
2023/12/28	0	0.00	4	27.29	27.45	-4	11,986	-0.03%
2023/12/27	12.5	27.00	5	27.12	27.20	7.5	11,954	0.06%
2023/12/26	4	26.85	1	27.00	27.00	3	11,949	0.03%
2023/12/25	6.1	26.77	1	26.80	26.85	5.1	11,980	0.04%
2023/12/22	14	26.77	2.4	26.80	26.75	11.6	12,098	0.10%
2023/12/21	12	26.79	0	0.00	26.80	12	12,206	0.10%
2023/12/20	5.1	27.00	0	0.00	26.90	5.1	12,190	0.04%
2023/12/19	25.1	27.18	0.1	27.25	27.20	25	12,031	0.21%
2023/12/15	0.1	27.50	1	27.60	27.35	-0.9	12,182	-0.01%
2023/12/14	0	0.00	6	27.67	27.60	-6	11,961	-0.05%
2023/12/13	1	27.30	0.8	27.40	27.40	0.2	11,858	0.00%
2023/12/12	5	27.46	0.2	27.50	27.50	4.8	12,137	0.04%
2023/12/11	3.1	27.42	0	0.00	27.55	3.1	12,210	0.03%
2023/12/07	2	27.40	20.7	27.60	27.45	-18.7	12,328	-0.15%
2023/12/06	0	0.00	1	27.45	27.60	-1	12,344	-0.01%
2023/12/05	2	27.23	0	0.00	27.35	2	12,239	0.02%
2023/12/04	1.2	27.37	3.8	27.35	27.35	-2.6	12,220	-0.02%
2023/12/01	8	27.38	5.1	27.49	27.35	2.9	12,174	0.02%
2023/11/30	5	27.65	3	27.60	27.70	2	12,014	0.02%
2023/11/29	0	0.00	25	27.79	27.50	-25	11,585	-0.22%
2023/11/28	1.6	27.74	5.9	27.77	27.60	-4.3	11,458	-0.04%
2023/11/27	3	27.70	1	27.55	27.45	2	11,698	0.02%
2023/11/24	1	27.65	15.4	27.78	27.65	-14.4	11,623	-0.12%
2023/11/22	0.2	27.70	16	27.80	27.70	-15.8	11,480	-0.14%
2023/11/21	0	0.00	10	27.79	27.85	-10	11,594	-0.09%
2023/11/20	7	27.39	37.4	27.35	27.45	-30.4	11,446	-0.27%
2023/11/17	5	27.50	23.1	27.55	27.55	-18.1	11,503	-0.16%
2023/11/16	0	0.00	52.2	27.41	27.50	-52.2	11,395	-0.46%
2023/11/15	2	27.08	5.9	27.11	27.15	-3.9	11,271	-0.03%
2023/11/14	1	26.85	36	26.94	26.95	-35	11,277	-0.31%
2023/11/13	3	26.75	5	26.75	26.90	-2	11,486	-0.02%
2023/11/10	0.2	26.80	0	0.00	26.85	0.2	11,695	0.00%
2023/11/09	1	26.85	170.2	26.90	26.80	-169.2	11,906	-1.42%	大賣/鉅額交易
2023/11/08	2.2	26.90	8	26.83	26.85	-5.8	12,160	-0.05%
2023/11/07	1.2	26.81	30.1	26.85	26.85	-28.9	12,848	-0.22%
2023/11/06	0	0.00	15	26.83	26.90	-15	13,334	-0.11%
2023/11/03	0	0.00	3.8	26.56	26.70	-3.8	13,520	-0.03%
2023/11/02	1	26.40	5.1	26.41	26.35	-4.1	13,641	-0.03%
2023/11/01	3	26.22	0	0.00	26.15	3	13,861	0.02%
2023/10/31	2.2	25.91	0	0.00	25.90	2.2	14,169	0.02%
2023/10/30	4	25.94	12	25.95	25.90	-8	14,466	-0.06%
2023/10/27	4.1	26.07	0.1	26.05	26.00	4	14,522	0.03%
2023/10/26	16.1	25.87	2.2	25.86	25.85	13.9	14,678	0.09%
2023/10/25	3	26.02	4	26.13	25.95	-1	14,611	-0.01%
2023/10/24	16.7	26.03	0	0.00	26.00	16.7	14,735	0.11%
2023/10/23	16	26.09	0	0.00	26.00	16	14,869	0.11%
2023/10/20	9	26.05	0	0.00	26.20	9	14,880	0.06%
2023/10/19	2.4	26.52	0	0.00	26.40	2.4	14,692	0.02%
2023/10/18	0	0.00	9	26.65	26.70	-9	14,710	-0.06%
2023/10/17	3.2	26.57	1.7	26.65	26.65	1.5	14,709	0.01%
2023/10/16	5.3	26.66	0	0.00	26.75	5.3	14,736	0.04%
2023/10/13	5.2	26.71	0	26.75	26.70	5.2	14,838	0.03%
2023/10/12	1.2	26.98	0	0.00	27.00	1.2	14,904	0.01%
2023/10/11	0	0.00	27.1	26.66	26.85	-27.1	14,925	-0.18%
2023/10/06	2	26.43	0.2	26.50	26.55	1.8	14,759	0.01%
2023/10/05	11.5	26.19	31	26.11	26.20	-19.5	14,787	-0.13%
2023/10/04	26.2	26.05	0	0.00	26.00	26.2	14,770	0.18%
2023/10/03	5.2	26.50	0	0.00	26.40	5.2	14,554	0.04%
2023/10/02	2.5	26.55	1.3	26.53	26.55	1.2	14,675	0.01%
2023/09/28	2.2	26.50	0	0.00	26.55	2.2	14,899	0.01%
2023/09/27	11.1	26.50	5	26.50	26.50	6.1	14,900	0.04%
2023/09/26	24.3	26.59	0	0.00	26.55	24.3	14,850	0.16%
2023/09/25	3.2	26.76	5	26.60	26.90	-1.8	14,744	-0.01%
2023/09/22	3.6	26.60	0	0.00	26.65	3.6	14,802	0.02%
2023/09/21	13.6	26.64	0.4	26.75	26.55	13.2	14,822	0.09%
2023/09/20	3	26.96	3.8	27.02	27.00	-0.8	14,912	-0.01%
2023/09/19	10	27.10	1	27.10	27.10	9	14,854	0.06%
2023/09/18	0	0.00	0.7	27.10	27.00	-0.7	14,960	0.00%
2023/09/15	23.3	26.87	0	0.00	26.90	23.3	15,054	0.15%
2023/09/14	0.2	26.85	0	27.10	27.10	0.2	14,807	0.00%
2023/09/13	11.2	26.75	11	26.65	26.75	0.2	14,706	0.00%
2023/09/12	3.2	26.71	0	0.00	26.75	3.2	14,916	0.02%
2023/09/11	8	26.48	170	26.50	26.60	-162	14,954	-1.08%	大賣/鉅額交易
2023/09/08	10	26.55	1.1	26.47	26.55	8.9	14,958	0.06%
2023/09/07	0	0.00	10	26.40	26.45	-10	15,063	-0.07%
2023/09/06	10.2	26.45	0	0.00	26.40	10.2	15,125	0.07%
2023/09/05	5.2	26.57	0	0.00	26.60	5.2	15,065	0.03%
2023/09/04	1.2	26.53	10	26.55	26.60	-8.8	15,105	-0.06%
2023/09/01	8	26.49	0	0.00	26.45	8	15,193	0.05%
2023/08/31	21.4	26.57	0	0.00	26.30	21.4	15,220	0.14%
2023/08/30	10.2	26.70	0	0.00	26.70	10.2	14,856	0.07%
2023/08/29	6.9	26.58	0	0.00	26.70	6.9	14,995	0.05%
2023/08/28	13	26.64	0	0.00	26.55	13	15,349	0.08%
2023/08/25	3	26.37	0	0.00	26.25	3	16,008	0.02%
2023/08/24	5	26.51	0	0.00	26.45	5	16,016	0.03%
2023/08/23	3.3	26.32	0	26.45	26.30	3.3	15,980	0.02%
2023/08/22	40	26.20	0	26.30	26.25	40	15,982	0.25%
2023/08/21	11	26.25	1	26.25	26.25	10	16,085	0.06%
2023/08/18	44.8	26.34	0	0.00	26.20	44.8	16,093	0.28%
2023/08/17	35	25.86	10	25.95	26.10	25	16,002	0.16%
2023/08/16	43.3	26.13	100	26.30	26.10	-56.7	15,857	-0.36%
2023/08/15	40.2	26.61	3.8	26.75	26.50	36.4	15,730	0.23%
2023/08/14	20	26.86	280	26.89	26.85	-260	15,664	-1.66%	大賣/鉅額交易
2023/08/11	74.9	27.49	30	27.80	27.20	44.9	15,622	0.29%
2023/08/10	12	29.30	15.2	29.14	29.25	-3.2	14,981	-0.02%
2023/08/09	0	0.00	18	29.03	29.15	-18	14,518	-0.12%
2023/08/08	12	28.86	0	0.00	28.85	12	14,259	0.08%
2023/08/07	0.8	29.00	0.6	29.00	28.95	0.2	14,089	0.00%
2023/08/04	14.1	28.82	0	28.85	28.75	14	13,884	0.10%
2023/08/02	14	28.90	11	28.85	28.90	3	13,674	0.02%
2023/08/01	0	0.00	0.3	29.10	29.25	-0.3	13,459	0.00%
2023/07/31	1.2	29.15	3	29.20	29.05	-1.8	13,406	-0.01%
2023/07/28	153	28.80	3	28.80	28.80	150	13,397	1.12%	大買/鉅額交易
2023/07/27	6.4	28.65	1	28.70	28.70	5.4	13,514	0.04%
2023/07/26	1	28.30	6	28.65	28.70	-5	13,506	-0.04%
2023/07/25	1	28.25	3.4	28.24	28.35	-2.4	13,371	-0.02%
2023/07/24	5	28.08	3	28.08	28.05	2	13,347	0.01%
2023/07/21	0	0.00	1.1	28.20	28.20	-1.1	13,466	-0.01%
2023/07/20	2	28.23	3.5	28.29	28.30	-1.5	13,569	-0.01%
2023/07/19	4	28.29	0.1	28.30	28.15	3.9	13,525	0.03%
2023/07/18	20.5	28.41	0	0.00	28.30	20.5	13,445	0.15%
2023/07/17	21	28.25	0	0.00	28.25	21	13,284	0.16%
2023/07/14	1	28.10	28	27.95	28.15	-27	13,188	-0.20%
2023/07/13	3	27.95	23	27.93	27.90	-20	13,078	-0.15%
2023/07/12	1	27.85	5	27.85	27.90	-4	13,048	-0.03%
2023/07/11	3	27.73	22	27.73	27.80	-19	13,029	-0.15%
2023/07/10	30.4	27.29	0	0.00	27.30	30.4	12,990	0.23%
2023/07/07	7.2	27.20	2	27.10	27.20	5.2	12,914	0.04%
2023/07/06	15.1	27.42	6.6	27.58	27.40	8.5	12,789	0.07%
2023/07/05	5	27.82	2	27.75	27.80	3	12,500	0.02%
2023/07/04	5	27.69	0	0.00	27.80	5	12,439	0.04%
2023/07/03	3.2	27.73	0	0.00	27.70	3.2	12,482	0.03%
2023/06/30	17.2	27.65	0	0.00	27.65	17.2	12,546	0.14%
2023/06/29	0.6	27.72	0	0.00	27.70	0.6	12,489	0.00%
2023/06/28	229.4	27.77	0.1	27.71	27.65	229.3	12,480	1.84%	大買/鉅額交易
2023/06/27	126.1	27.79	0.1	27.75	27.70	126	12,251	1.03%	大買/鉅額交易
2023/06/26	2	27.80	0	0.00	27.75	2	12,265	0.02%
2023/06/21	0	0.00	0	27.90	27.90	0	12,181	0.00%
2023/06/20	3	27.75	0	0.00	27.80	3	12,192	0.02%
2023/06/19	1	27.60	0.1	27.75	27.80	0.9	12,148	0.01%
2023/06/16	232.1	27.80	2	27.80	27.60	230.1	12,157	1.89%	大買/鉅額交易
2023/06/15	180	27.77	0	0.00	27.70	180	12,060	1.49%	大買/鉅額交易
2023/06/13	20	27.95	6.2	28.00	27.90	13.8	12,293	0.11%
2023/06/12	5	28.00	1	28.00	27.90	4	12,397	0.03%
2023/06/09	2	28.00	20	27.95	27.95	-18	12,589	-0.14%
2023/06/07	5	27.80	8.2	27.80	27.90	-3.2	12,920	-0.02%
2023/06/06	0	0.00	2	27.82	27.75	-2	12,970	-0.02%
2023/06/05	4	27.83	2	27.88	27.75	2	12,977	0.02%
2023/06/02	3	27.68	1	27.65	27.60	2	12,869	0.02%
2023/06/01	18.9	27.70	10.3	27.60	27.65	8.6	12,829	0.07%
2023/05/31	3	27.92	0	0.00	28.10	3	12,634	0.02%
2023/05/30	7	28.06	1	28.10	28.10	6	12,213	0.05%
2023/05/29	4.1	27.89	2	27.95	28.00	2.1	12,487	0.02%
2023/05/26	18	27.65	0.1	27.70	27.75	17.9	13,131	0.14%
2023/05/25	27	27.76	0	0.00	27.75	27	13,228	0.20%
2023/05/24	9.1	27.89	1	27.90	28.00	8	13,321	0.06%
2023/05/23	8	28.01	2	28.13	28.15	6	13,239	0.05%
2023/05/22	4	28.05	2	28.13	28.00	2	13,275	0.02%
2023/05/19	0	0.00	3	28.03	28.10	-3	13,337	-0.02%
2023/05/18	0	0.00	9	27.97	28.05	-9	13,359	-0.07%
2023/05/17	2	27.75	9.2	27.81	27.90	-7.2	13,333	-0.05%
2023/05/16	1.2	27.51	4	27.50	27.55	-2.9	13,251	-0.02%
2023/05/15	1	27.40	3.1	27.17	27.40	-2	13,290	-0.02%
2023/05/12	5	27.25	0	0.00	27.25	5	13,371	0.04%
2023/05/11	0	0.00	2	27.48	27.50	-2	13,383	-0.01%
2023/05/10	20	27.55	2.8	27.50	27.50	17.2	13,390	0.13%
2023/05/09	0	0.00	18	27.42	27.55	-18	13,446	-0.13%
2023/05/08	1	27.20	48	27.43	27.40	-47	13,541	-0.35%
2023/05/05	5	27.00	0	0.00	27.10	5	13,588	0.04%
2023/05/04	32	26.95	3	26.98	27.05	29	13,797	0.21%
2023/05/03	8.2	27.02	271	26.95	26.95	-262.8	13,896	-1.89%	大賣/鉅額交易
2023/05/02	0.2	27.15	2	27.20	27.20	-1.8	14,475	-0.01%
2023/04/28	21	27.07	1	27.05	27.10	20	15,051	0.13%
2023/04/27	25.2	26.95	20	27.05	27.00	5.2	15,111	0.03%
2023/04/26	11	27.00	11	27.00	27.05	0	15,197	0.00%
2023/04/25	32	26.85	11	26.95	26.90	21	15,143	0.14%
2023/04/24	0	26.88	10	26.95	26.95	-10	15,189	-0.07%
2023/04/21	20.5	26.81	4	26.85	26.90	16.5	15,471	0.11%
2023/04/20	0	0.00	5	26.85	26.80	-5	15,606	-0.03%
2023/04/19	21	26.90	2	26.93	26.85	19	15,900	0.12%
2023/04/18	22	26.80	1	26.90	26.90	21	15,936	0.13%
2023/04/17	16	26.82	4	26.90	26.75	12	16,033	0.07%
2023/04/14	0	0.00	2	26.83	26.85	-2	16,040	-0.01%
2023/04/13	1	26.70	6	26.70	26.75	-5	16,146	-0.03%
2023/04/12	0	0.00	7.1	26.64	26.70	-7.1	16,240	-0.04%
2023/04/11	0	0.00	8	26.53	26.65	-8	16,365	-0.05%
2023/04/07	1	26.50	0	0.00	26.50	1	16,357	0.01%
2023/04/06	5	26.50	13.2	26.55	26.60	-8.2	16,385	-0.05%
2023/03/31	0	0.00	20.5	26.50	26.45	-20.5	16,314	-0.13%
2023/03/30	7	26.45	1	26.35	26.40	6	16,244	0.04%
2023/03/29	0	0.00	28	26.44	26.45	-28	16,253	-0.17%
2023/03/28	0.1	26.35	0	0.00	26.25	0.1	16,262	0.00%
2023/03/27	1	26.35	1	26.35	26.35	0	16,325	0.00%
2023/03/24	20	26.30	2	26.28	26.35	18	16,501	0.11%
2023/03/23	2.2	26.27	0	0.00	26.40	2.2	16,490	0.01%
2023/03/22	1	26.20	0.6	26.20	26.20	0.4	16,504	0.00%
2023/03/21	3.8	25.95	1	25.75	25.85	2.8	16,642	0.02%
2023/03/20	8.4	25.57	1	25.65	25.65	7.4	16,642	0.04%
2023/03/17	10.1	25.83	7	25.85	25.80	3.1	16,569	0.02%
2023/03/16	10	25.76	14	25.75	25.80	-4	16,434	-0.02%
2023/03/15	1.1	25.95	0	0.00	25.90	1.1	16,402	0.01%
2023/03/14	120	26.01	0	0.00	26.00	120	16,502	0.73%	大買/鉅額交易
2023/03/13	4.2	26.25	27.4	26.13	26.25	-23.2	16,301	-0.14%
2023/03/10	16	26.38	0	0.00	26.35	16	16,140	0.10%
2023/03/09	9	26.64	1	26.65	26.65	8	16,124	0.05%
2023/03/08	11	26.65	0	26.80	26.75	11	16,685	0.07%
2023/03/07	2	26.70	21	26.56	26.70	-19	16,765	-0.11%
2023/03/06	0	0.00	12	26.45	26.45	-12	16,949	-0.07%
2023/03/03	58	26.34	2.2	26.35	26.35	55.8	16,939	0.33%
2023/03/02	91.2	26.40	0	0.00	26.30	91.2	16,937	0.54%
2023/03/01	155	26.55	11.9	26.58	26.60	143.1	16,798	0.85%	大買/鉅額交易
2023/02/24	5.3	26.92	12	26.86	26.80	-6.7	16,412	-0.04%
2023/02/23	0	0.00	8	27.04	27.05	-8	15,735	-0.05%
2023/02/22	2	26.75	25	26.82	26.95	-23	15,670	-0.15%
2023/02/21	2.9	26.72	0.1	26.75	26.70	2.8	15,499	0.02%
2023/02/20	0	0.00	0.3	26.80	26.75	-0.3	15,648	0.00%
2023/02/17	2	26.45	0	0.00	26.50	2	15,627	0.01%
2023/02/16	1	26.55	10	26.50	26.55	-9	15,691	-0.06%
2023/02/15	2	26.48	0	0.00	26.45	2	15,819	0.01%
2023/02/14	0	0.00	27.1	26.55	26.70	-27.1	15,762	-0.17%
2023/02/13	0	0.00	4	26.49	26.60	-4	15,693	-0.03%
2023/02/10	11.1	26.19	1	26.40	26.35	10.1	15,634	0.06%
2023/02/09	18.1	26.13	0	0.00	26.15	18.1	15,601	0.12%
2023/02/08	1	26.10	1	26.15	26.10	0	15,647	0.00%
2023/02/07	3	26.07	5.2	26.15	26.10	-2.2	15,721	-0.01%
2023/02/06	5.8	26.08	10	26.10	26.05	-4.2	15,680	-0.03%
2023/02/03	21	26.13	0	0.00	26.20	21	15,560	0.14%
2023/02/02	6.2	26.11	13	26.16	26.15	-6.8	15,462	-0.04%
2023/02/01	39.3	26.19	3	26.05	26.30	36.3	15,246	0.24%
2023/01/31	26.3	26.19	0	26.30	26.10	26.2	15,176	0.17%
2023/01/30	11	26.64	5	27.05	26.90	6	14,530	0.04%
2023/01/16	2.5	26.65	2	26.68	26.70	0.5	14,044	0.00%
2023/01/13	4	26.48	7	26.62	26.45	-3	14,017	-0.02%
2023/01/12	15.3	26.53	10	26.35	26.45	5.3	14,308	0.04%
2023/01/11	15.1	26.70	0	0.00	26.80	15.1	14,215	0.11%
2023/01/10	1.3	27.02	0.9	27.10	27.10	0.4	14,050	0.00%
2023/01/09	0.5	26.74	25.1	26.92	27.00	-24.6	14,075	-0.17%
2023/01/06	10	26.50	0	0.00	26.50	10	13,996	0.07%
2023/01/05	1	26.25	0	0.00	26.50	1	14,269	0.01%
2023/01/03	1	26.30	0.1	26.45	26.30	0.9	14,570	0.01%
2022/12/30	0.1	26.35	16	26.46	26.50	-15.9	14,499	-0.11%
2022/12/29	9	26.09	0	0.00	26.10	9	14,570	0.06%
2022/12/28	8.5	26.25	0	0.00	26.25	8.5	14,600	0.06%
2022/12/27	0	0.00	5	26.50	26.50	-5	14,844	-0.03%
2022/12/26	0	0.00	1	26.30	26.40	-1	15,067	-0.01%
2022/12/22	5.2	26.25	0	0.00	26.40	5.2	15,528	0.03%
2022/12/21	9	26.27	0	0.00	26.30	9	15,797	0.06%
2022/12/20	0.2	26.29	0	0.00	26.30	0.2	15,983	0.00%
2022/12/19	0.2	26.15	0	0.00	26.30	0.2	16,092	0.00%
2022/12/16	0	0.00	0.3	26.35	26.20	-0.3	16,053	0.00%
2022/12/15	5.1	26.40	1	26.25	26.40	4.1	16,007	0.03%
2022/12/14	1	26.35	0	0.00	26.35	1	16,169	0.01%
2022/12/13	11.5	26.08	0	0.00	26.00	11.5	16,162	0.07%
2022/12/12	0.3	26.25	5	26.15	26.40	-4.8	16,068	-0.03%
2022/12/09	0	0.00	2.1	26.28	26.20	-2.1	16,567	-0.01%
2022/12/08	0	0.00	15	26.25	26.30	-15	16,548	-0.09%
2022/12/07	0	0.00	11	26.27	26.15	-11	16,571	-0.07%
2022/12/06	2	25.90	1	26.20	25.90	1	16,461	0.01%
2022/12/05	1	25.95	7	25.99	25.90	-6	16,290	-0.04%
2022/12/02	13.2	25.85	3	25.85	25.85	10.2	16,262	0.06%
2022/12/01	17.3	26.17	0	0.00	26.20	17.3	16,286	0.11%
2022/11/30	14.5	26.18	91.2	26.21	26.20	-76.7	16,261	-0.47%
2022/11/29	0	0.00	3	26.12	26.20	-3	15,636	-0.02%
2022/11/28	6.2	25.55	0	0.00	25.85	6.2	15,494	0.04%
2022/11/25	3	25.60	0	0.00	25.90	3	15,448	0.02%
2022/11/24	0.4	25.53	0	0.00	25.60	0.4	15,343	0.00%
2022/11/23	0.1	25.50	0	0.00	25.45	0.1	15,251	0.00%
2022/11/22	0.2	25.35	0.6	25.40	25.30	-0.4	15,217	0.00%
2022/11/21	7.2	25.22	1	25.30	25.35	6.2	15,132	0.04%
2022/11/18	0.6	25.30	0	0.00	25.30	0.6	15,085	0.00%
2022/11/17	0.2	25.45	11	25.41	25.55	-10.8	14,982	-0.07%
2022/11/16	10.5	25.61	5	25.64	25.70	5.5	15,010	0.04%
2022/11/15	2	25.82	5.1	25.75	25.90	-3.1	14,833	-0.02%
2022/11/14	16.5	25.73	0.3	25.90	25.80	16.1	14,741	0.11%
2022/11/11	3	25.70	20	25.81	25.90	-17	14,501	-0.12%
2022/11/10	0.2	25.20	0	0.00	25.15	0.2	14,332	0.00%
2022/11/09	0.6	25.20	14.2	25.24	25.30	-13.6	14,352	-0.09%
2022/11/04	2	24.40	2	24.70	24.95	0	14,308	0.00%
2022/11/03	10.6	24.43	0	0.00	24.55	10.6	14,262	0.07%
2022/11/02	2	24.78	0	0.00	24.75	2	14,218	0.01%
2022/11/01	3	24.75	0	0.00	24.90	3	14,409	0.02%
2022/10/31	3.1	24.85	0	0.00	24.75	3.1	14,436	0.02%
2022/10/28	7.2	24.54	0	0.00	24.55	7.2	14,652	0.05%
2022/10/27	20.2	24.70	17	24.60	24.60	3.2	14,850	0.02%
2022/10/26	14.1	24.82	0	0.00	24.85	14.1	14,932	0.09%
2022/10/25	10	24.44	0	0.00	24.75	10	14,979	0.07%
2022/10/24	6.2	24.35	3	24.50	24.50	3.2	15,161	0.02%
2022/10/21	1	24.20	9	24.12	24.15	-8	15,163	-0.05%
2022/10/20	2.6	23.37	1	23.55	23.75	1.6	15,189	0.01%
2022/10/19	13.4	23.87	2	24.15	23.75	11.4	14,930	0.08%
2022/10/18	9	23.98	10	23.98	24.05	-1	14,910	-0.01%
2022/10/17	5	23.94	3	24.00	24.00	2	14,972	0.01%
2022/10/14	31.5	24.50	0	0.00	24.45	31.5	14,912	0.21%
2022/10/13	16.1	24.69	20.5	24.36	24.55	-4.3	14,869	-0.03%
2022/10/12	3	25.10	0	0.00	25.15	3	14,573	0.02%
2022/10/11	56.2	25.02	2	25.10	25.00	54.2	14,633	0.37%
2022/10/07	1.2	25.51	35.1	25.55	25.50	-33.9	14,359	-0.24%
2022/10/06	7	25.76	5	25.65	25.80	2	14,317	0.01%
2022/10/05	22.4	25.54	0	25.60	25.45	22.3	14,397	0.16%
2022/10/04	7	25.46	3	25.25	25.55	4	14,411	0.03%
2022/10/03	11.2	25.57	0	0.00	25.65	11.2	14,232	0.08%
2022/09/30	0	0.00	61	26.13	26.00	-61	14,164	-0.43%
2022/09/29	3	26.15	52	26.20	26.35	-49	14,154	-0.35%
2022/09/28	2.5	26.26	33	26.17	26.35	-30.5	14,075	-0.22%
2022/09/27	2.9	26.41	3	26.38	26.60	-0.1	13,907	0.00%
2022/09/26	1.7	26.34	2	26.40	26.25	-0.3	13,928	0.00%
2022/09/23	0	0.00	76.2	26.70	26.65	-76.2	14,030	-0.54%
2022/09/22	19.6	26.39	71.4	26.57	26.50	-51.9	14,280	-0.36%
2022/09/21	77	26.84	5	26.79	26.75	72	14,397	0.50%
2022/09/20	1	26.55	0	26.65	26.50	1	14,439	0.01%
2022/09/19	1.1	26.66	2	26.70	26.60	-0.9	14,574	-0.01%
2022/09/16	0	0.00	22	26.95	26.90	-22	14,830	-0.15%
2022/09/15	3	26.55	0	0.00	26.45	3	14,670	0.02%
2022/09/14	3.9	26.50	0.1	26.55	26.40	3.8	14,859	0.03%
2022/09/13	0.2	26.80	1.4	26.80	26.75	-1.2	15,390	-0.01%
2022/09/08	0	0.00	4	26.39	26.45	-4	16,168	-0.02%
2022/09/07	3	26.18	0	0.00	26.20	3	16,563	0.02%
2022/09/06	0	0.00	1	26.75	26.60	-1	16,710	-0.01%
2022/09/05	0	0.00	6	26.47	26.45	-6	16,861	-0.04%
2022/09/02	4	26.25	0	0.00	26.15	4	17,023	0.02%
2022/09/01	2	26.30	0	0.00	26.30	2	17,117	0.01%
2022/08/31	2	26.50	1.1	26.46	26.55	0.9	17,015	0.01%
2022/08/30	3.1	26.22	0	0.00	26.35	3.1	17,038	0.02%
2022/08/29	0	0.00	1	26.20	26.35	-1	17,074	-0.01%
2022/08/26	51.2	26.60	0	0.00	26.65	51.2	17,112	0.30%
2022/08/24	1	26.10	0	0.00	26.25	1	17,596	0.01%
2022/08/23	1.1	26.17	111	26.38	26.15	-109.9	18,826	-0.58%	大賣/鉅額交易
2022/08/22	8.1	26.54	1	26.60	26.60	7.1	19,109	0.04%
2022/08/19	4	26.60	0	0.00	26.80	4	19,335	0.02%
2022/08/18	0	0.00	1	26.75	26.80	-1	19,534	-0.01%
2022/08/17	1.1	26.60	0	0.00	26.80	1.1	19,732	0.01%
2022/08/16	1.1	26.50	0.2	26.55	26.55	0.8	19,947	0.00%
2022/08/15	5.3	26.60	1	26.55	26.60	4.3	20,364	0.02%
2022/08/12	0.4	26.65	0	0.00	26.65	0.4	20,639	0.00%
2022/08/11	2	26.73	1.1	26.76	26.80	0.9	20,912	0.00%
2022/08/10	2	26.30	2.4	26.39	26.30	-0.4	21,162	0.00%
2022/08/09	0.2	25.65	46.1	25.60	25.90	-46	21,187	-0.22%
2022/08/08	18	25.43	0	0.00	25.45	18	21,340	0.08%
2022/08/05	13	25.60	1	25.60	25.65	12	21,289	0.06%
2022/08/04	21.3	25.48	0.6	25.55	25.55	20.6	21,507	0.10%
2022/08/03	3.2	26.86	22	26.85	26.95	-18.8	21,404	-0.09%
2022/08/02	14	26.78	15	26.88	26.95	-1	21,427	0.00%
2022/08/01	1	26.90	0	0.00	27.00	1	21,415	0.00%
2022/07/29	0	0.00	1	27.00	27.00	-1	21,474	0.00%
2022/07/28	111.2	26.57	20	26.64	26.75	91.2	21,233	0.43%	大買/
2022/07/27	6	26.13	4	26.36	26.35	2	21,094	0.01%
2022/07/26	0.4	26.00	0.3	26.00	25.90	0.1	20,974	0.00%
2022/07/25	0	25.85	12	25.94	26.00	-12	20,901	-0.06%
2022/07/22	17	25.41	5.1	25.75	25.75	11.9	21,003	0.06%
2022/07/21	1.1	25.24	0	0.00	25.50	1.1	20,972	0.01%
2022/07/20	13.1	25.26	0	0.00	25.00	13.1	21,046	0.06%
2022/07/19	0	0.00	30.5	25.00	25.05	-30.5	21,077	-0.14%
2022/07/18	9.1	25.00	1	25.00	25.05	8.1	21,225	0.04%
2022/07/15	3	24.77	0	0.00	24.70	3	21,225	0.01%
2022/07/14	9	25.11	0	0.00	25.20	9	21,294	0.04%
2022/07/13	0	0.00	2.9	25.27	25.30	-2.9	21,346	-0.01%
2022/07/12	10.1	24.54	99	24.51	24.50	-88.9	21,402	-0.42%
2022/07/11	4.4	25.45	0	0.00	25.30	4.4	21,405	0.02%
2022/07/08	1	25.70	0	0.00	25.50	1	21,700	0.00%
2022/07/07	0.1	25.65	0	0.00	25.55	0.1	21,745	0.00%
2022/07/06	3.1	25.69	6.4	25.74	25.60	-3.3	21,680	-0.02%
2022/07/05	1	25.95	12	26.09	25.95	-11	21,855	-0.05%
2022/07/04	0	0.00	0.9	25.95	25.90	-0.9	21,929	0.00%
2022/07/01	10.1	25.79	0	0.00	25.80	10.1	22,193	0.05%
2022/06/30	2	26.05	2	26.15	26.20	0	22,426	0.00%
2022/06/29	8	26.28	7	26.39	26.35	1	22,269	0.00%
2022/06/28	3	26.40	0	0.00	26.45	3	22,321	0.01%
2022/06/27	6.5	26.44	0	0.00	26.45	6.5	22,337	0.03%
2022/06/24	1	26.40	0	0.00	26.40	1	22,154	0.00%
2022/06/23	2	26.05	0	0.00	26.25	2	21,934	0.01%
2022/06/22	3.1	26.30	6.2	26.30	26.30	-3.1	21,769	-0.01%
2022/06/21	5	26.50	12	26.40	26.40	-7	21,655	-0.03%
2022/06/20	19	25.93	0	0.00	25.80	19	21,249	0.09%
2022/06/17	14.4	25.95	0	0.00	25.85	14.4	20,924	0.07%
2022/06/16	2	26.53	6.5	26.63	26.40	-4.5	20,568	-0.02%
2022/06/15	2	26.50	1	26.50	26.40	1	20,682	0.00%
2022/06/14	0	0.00	4.1	26.30	26.50	-4.1	20,708	-0.02%
2022/06/13	19.2	26.00	8.3	26.21	26.20	10.9	20,681	0.05%
2022/06/10	1	26.20	2	26.18	26.20	-1	20,562	0.00%
2022/06/09	1.4	26.39	6	26.41	26.40	-4.6	20,562	-0.02%
2022/06/08	0	0.00	4	26.50	26.45	-4	20,569	-0.02%
2022/06/07	1	26.35	1	26.45	26.45	0	20,624	0.00%
2022/06/06	11.1	26.20	1.4	26.29	26.35	9.7	20,684	0.05%
2022/06/02	0.1	26.50	1	26.45	26.40	-0.9	20,909	0.00%
2022/06/01	18.1	26.83	2	27.00	26.50	16.1	21,246	0.08%
2022/05/31	3.7	26.64	1	27.35	27.35	2.7	20,960	0.01%
2022/05/30	16.4	26.70	6	26.83	26.95	10.4	19,744	0.05%
2022/05/27	0	0.00	15.4	26.50	26.55	-15.4	19,459	-0.08%
2022/05/26	0.2	26.35	0	0.00	26.25	0.2	19,429	0.00%
2022/05/25	11	26.28	0	0.00	26.35	11	19,678	0.06%
2022/05/24	0	0.00	8.5	26.46	26.50	-8.5	19,804	-0.04%
2022/05/23	3	25.85	1.2	26.50	26.25	1.8	19,567	0.01%
2022/05/20	4	25.91	9.1	26.15	26.20	-5.1	19,291	-0.03%
2022/05/19	7	25.77	109	25.71	25.80	-102	19,053	-0.54%	大賣/鉅額交易
2022/05/18	7.4	26.21	12	25.93	26.35	-4.6	18,812	-0.02%
2022/05/17	12.1	25.60	0	0.00	25.50	12.1	18,588	0.07%
2022/05/16	5	25.72	31	25.47	25.70	-26	18,547	-0.14%
2022/05/13	109.4	25.82	0	0.00	25.60	109.4	18,389	0.59%	大買/鉅額交易
2022/05/12	12.8	25.73	21.3	25.65	25.50	-8.5	18,420	-0.05%
2022/05/11	0	0.00	4.2	26.23	26.35	-4.2	18,171	-0.02%
2022/05/10	32	25.97	15	26.38	26.35	17	18,077	0.09%
2022/05/09	21.7	26.28	6.4	26.20	26.10	15.3	18,003	0.09%
2022/05/06	13.7	26.68	1	26.70	26.85	12.7	18,006	0.07%
2022/05/05	21.5	27.27	0.6	27.20	27.10	20.9	18,118	0.12%
2022/05/04	10.2	27.40	5.1	27.40	27.40	5.1	18,084	0.03%
2022/05/03	1	27.55	2	27.55	27.50	-1	18,343	-0.01%
2022/04/29	0	0.00	15	27.70	27.80	-15	18,470	-0.08%
2022/04/28	2.2	27.50	10	27.25	27.60	-7.9	18,634	-0.04%
2022/04/27	0.1	27.75	1	27.80	27.65	-0.9	18,543	0.00%
2022/04/26	0	0.00	10	28.25	28.00	-10	18,531	-0.05%
2022/04/25	13.3	27.51	0	0.00	27.60	13.3	18,432	0.07%
2022/04/22	0	0.00	49.8	27.72	27.95	-49.8	18,353	-0.27%
2022/04/20	1.2	27.56	0	0.00	28.10	1.2	18,500	0.01%
2022/04/19	28	27.88	16	27.99	27.75	12	18,465	0.06%
2022/04/18	9.2	27.63	57.5	27.79	27.80	-48.3	18,595	-0.26%
2022/04/15	2	28.48	1	28.50	28.40	1	18,348	0.01%
2022/04/14	11.1	28.78	25	28.93	28.60	-13.9	18,334	-0.08%
2022/04/13	0.3	29.45	5.6	29.51	29.55	-5.3	18,102	-0.03%
2022/04/12	0.4	29.55	20	29.53	29.60	-19.6	17,969	-0.11%
2022/04/11	4	29.78	3	29.80	29.65	1	17,812	0.01%
2022/04/08	14	29.33	6.5	29.43	29.50	7.5	17,646	0.04%
2022/04/07	46.9	29.61	37.8	29.25	29.10	9.1	17,519	0.05%
2022/04/06	5.5	29.03	124.2	29.14	29.75	-118.6	17,130	-0.69%	大賣/鉅額交易
2022/04/01	13.2	28.45	10	28.46	28.50	3.2	16,701	0.02%
2022/03/31	1	28.00	28.1	28.48	28.45	-27.1	16,554	-0.16%
2022/03/30	3	27.95	3	27.87	28.00	0	16,221	0.00%
2022/03/29	2	27.68	3	27.68	27.65	-1	15,994	-0.01%
2022/03/28	2.1	27.65	11.3	27.61	27.80	-9.2	15,957	-0.06%
2022/03/25	0	0.00	15	27.69	27.75	-15	15,883	-0.09%
2022/03/24	6	27.52	9.8	27.54	27.60	-3.8	15,791	-0.02%
2022/03/23	6.7	27.42	19.1	27.43	27.50	-12.5	15,821	-0.08%
2022/03/22	3	26.95	9	27.03	27.20	-6	15,653	-0.04%
2022/03/21	31.6	27.09	5	27.15	27.00	26.6	15,565	0.17%
2022/03/18	0	0.00	22	27.00	27.00	-22	15,517	-0.14%
2022/03/17	14.2	26.43	18	26.57	26.55	-3.8	15,079	-0.03%
2022/03/16	11	25.97	0	26.15	26.30	11	14,874	0.07%
2022/03/15	12.7	25.74	0	0.00	25.90	12.7	14,711	0.09%
2022/03/14	3.9	25.78	23	25.83	25.95	-19.1	14,695	-0.13%
2022/03/11	0.4	25.59	1	25.50	25.60	-0.6	14,709	0.00%
2022/03/10	1.1	25.46	10	25.50	25.75	-8.9	14,721	-0.06%
2022/03/09	11.1	25.29	0	0.00	25.10	11.1	14,629	0.08%
2022/03/08	18.2	25.05	41	25.22	25.05	-22.8	14,503	-0.16%
2022/03/07	28.6	25.32	62	25.42	25.50	-33.4	14,280	-0.23%
2022/03/04	13	25.90	0.5	26.02	26.00	12.5	14,549	0.09%
2022/03/03	8	26.12	0	0.00	26.25	8	14,587	0.05%
2022/03/02	5.1	26.15	0	0.00	26.25	5.1	14,666	0.03%
2022/03/01	4.4	26.04	15.2	26.05	26.10	-10.8	14,606	-0.07%
2022/02/25	5.5	25.56	17	25.71	25.70	-11.5	14,418	-0.08%
2022/02/24	31.5	25.85	12	25.77	25.85	19.5	13,978	0.14%
2022/02/23	3.5	26.13	4	26.09	26.25	-0.5	13,716	0.00%
2022/02/22	22	26.01	19	26.09	26.20	3	13,725	0.02%
2022/02/21	6	26.25	7.3	26.34	26.35	-1.3	13,701	-0.01%
2022/02/18	10	26.40	1.2	26.42	26.35	8.8	13,812	0.06%
2022/02/17	0	0.00	10	26.50	26.60	-10	13,849	-0.07%
2022/02/16	3.4	26.36	10	26.45	26.35	-6.6	13,860	-0.05%
2022/02/15	22.2	26.29	10.2	26.25	26.20	12	13,890	0.09%
2022/02/14	13	26.10	15	26.19	26.40	-2	13,880	-0.01%
2022/02/11	40	26.48	3	26.53	26.55	37	13,718	0.27%
2022/02/10	9	26.38	10	26.50	26.60	-1	13,790	-0.01%
2022/02/09	14	26.40	0	0.00	26.55	14	13,764	0.10%
2022/02/08	5	26.15	40	26.15	26.20	-35	13,636	-0.26%
2022/02/07	0	0.00	110	25.49	25.75	-110	13,397	-0.82%	大賣/鉅額交易
2022/01/26	2	24.98	9	25.12	25.15	-7	13,050	-0.05%
2022/01/25	5.5	24.77	2	25.10	25.10	3.5	13,017	0.03%
2022/01/24	12	24.95	6.2	24.87	25.15	5.8	12,765	0.05%
2022/01/21	11.1	25.11	10	25.09	25.20	1.1	12,770	0.01%
2022/01/20	8	25.29	17	25.24	25.50	-9	12,567	-0.07%
2022/01/19	0	0.00	1	25.30	25.35	-1	12,445	-0.01%
2022/01/18	16	25.41	0	0.00	25.35	16	12,468	0.13%
2022/01/17	2.2	25.31	12.8	25.28	25.35	-10.6	12,371	-0.09%
2022/01/14	16.8	25.56	32.1	25.61	25.50	-15.3	12,245	-0.12%
2022/01/13	12	25.67	7.9	25.61	25.80	4.1	12,173	0.03%
2022/01/12	2	25.48	44	25.50	25.55	-42	11,969	-0.35%
2022/01/11	22.3	25.26	53	25.36	25.45	-30.7	11,936	-0.26%
2022/01/10	2	24.90	13	24.93	25.10	-11	11,772	-0.09%
2022/01/07	4	24.99	48	24.95	25.00	-44	11,806	-0.37%
2022/01/06	1	24.65	21	24.67	24.80	-20	11,623	-0.17%
2022/01/05	0	0.00	8	24.55	24.65	-8	11,484	-0.07%
2022/01/04	1	24.45	6.1	24.45	24.50	-5.1	11,607	-0.04%
2022/01/03	3	24.43	2.3	24.42	24.40	0.7	11,606	0.01%
2021/12/30	14.2	24.53	5	24.56	24.50	9.2	11,545	0.08%
2021/12/29	0	0.00	25	24.49	24.55	-25	11,615	-0.22%
2021/12/28	0.1	24.30	15	24.32	24.35	-14.9	11,614	-0.13%
2021/12/27	2	24.20	5	24.20	24.25	-3	11,573	-0.03%
2021/12/24	2.2	24.15	2	24.18	24.20	0.2	11,784	0.00%
2021/12/23	15.3	24.10	25	24.10	24.15	-9.7	11,908	-0.08%
2021/12/22	5.2	24.05	0	0.00	24.10	5.2	12,045	0.04%
2021/12/21	2	23.95	35	23.98	24.10	-33	12,066	-0.27%
2021/12/20	10	23.87	10	23.90	23.95	0	12,072	0.00%
2021/12/17	0	0.00	6	24.08	24.15	-6	12,008	-0.05%
2021/12/16	1	23.90	1.7	23.94	23.95	-0.7	11,898	-0.01%
2021/12/15	2	23.90	0	0.00	23.90	2	12,243	0.02%
2021/12/14	2.2	23.90	11.3	23.90	23.90	-9.1	12,569	-0.07%
2021/12/13	30	24.26	0	24.25	24.10	30	12,520	0.24%
2021/12/10	0	0.00	43.7	24.07	24.10	-43.7	12,483	-0.35%
2021/12/09	1	23.95	15	24.03	24.00	-14	12,461	-0.11%
2021/12/08	1	23.95	42.2	24.01	24.00	-41.2	12,429	-0.33%
2021/12/07	9	23.81	4	23.82	24.00	5	12,364	0.04%
2021/12/06	29.1	23.74	3.5	23.79	23.80	25.5	12,355	0.21%
2021/12/03	29	23.72	9.2	23.75	23.75	19.8	12,455	0.16%
2021/12/02	2	23.55	3	23.60	23.70	-1	12,452	-0.01%
2021/12/01	0	0.00	41	23.42	23.60	-41	12,410	-0.33%
2021/11/30	77	23.24	0.2	23.30	23.10	76.8	12,353	0.62%
2021/11/29	5	23.27	9.3	23.34	23.30	-4.3	11,718	-0.04%
2021/11/26	16.3	23.50	0	0.00	23.50	16.3	11,677	0.14%
2021/11/25	10	23.65	15	23.77	23.80	-5	11,846	-0.04%
2021/11/24	5.5	23.71	2	23.85	23.70	3.5	11,964	0.03%
2021/11/23	12	23.57	1	23.60	23.60	11	12,109	0.09%
2021/11/22	6	23.66	0.1	23.70	23.70	5.9	12,531	0.05%
2021/11/19	2.2	23.79	17	23.89	23.75	-14.8	12,989	-0.11%
2021/11/18	113	23.90	21	23.90	24.00	92	13,360	0.69%	大買/
2021/11/17	2	23.63	20	23.79	23.85	-18	13,323	-0.14%
2021/11/16	0	0.00	2	23.60	23.60	-2	13,402	-0.01%
2021/11/15	42.4	23.43	19	23.50	23.50	23.4	13,513	0.17%
2021/11/12	0	0.00	28.1	23.22	23.40	-28.1	13,464	-0.21%
2021/11/11	6	23.10	18.3	23.14	23.15	-12.3	13,651	-0.09%
2021/11/10	0	0.00	28	23.08	23.10	-28	13,777	-0.20%
2021/11/09	0	0.00	6	23.03	23.05	-6	13,822	-0.04%
2021/11/08	0.2	22.95	7	22.95	23.00	-6.8	13,749	-0.05%
2021/11/05	0	0.00	5	22.92	23.00	-5	13,791	-0.04%
2021/11/04	3.1	22.89	1.3	22.91	22.95	1.8	13,743	0.01%
2021/11/03	0	0.00	2.3	22.88	22.95	-2.3	13,836	-0.02%
2021/11/02	0.1	22.95	4.1	22.90	22.95	-4	13,927	-0.03%
2021/11/01	1	22.95	7	22.85	22.85	-6	13,985	-0.04%
2021/10/29	4	22.78	11	22.92	22.90	-7	13,998	-0.05%
2021/10/28	1.7	22.89	3	22.83	22.90	-1.3	13,916	-0.01%
2021/10/27	9	22.87	8.1	22.90	22.90	0.9	13,939	0.01%
2021/10/26	2.7	22.91	1.2	22.82	22.90	1.5	14,081	0.01%
2021/10/25	0.1	22.80	0.4	22.80	22.80	-0.4	13,961	0.00%
2021/10/22	0	0.00	5.2	22.75	22.80	-5.2	14,068	-0.04%
2021/10/21	1.8	22.82	0.4	22.85	22.80	1.4	14,115	0.01%
2021/10/20	5	22.70	1	22.80	22.80	4	14,108	0.03%
2021/10/19	2.3	22.75	0	0.00	22.80	2.3	14,230	0.02%
2021/10/18	3.4	22.67	0	0.00	22.70	3.4	14,205	0.02%
2021/10/15	40	22.43	1.1	22.60	22.60	38.9	14,220	0.27%
2021/10/14	17	22.43	0	0.00	22.40	17	14,164	0.12%
2021/10/13	12.4	22.44	0	0.00	22.45	12.4	14,276	0.09%
2021/10/12	1.5	22.42	0	0.00	22.50	1.5	14,367	0.01%
2021/10/08	3	22.45	0	0.00	22.40	3	14,207	0.02%
2021/10/07	0	0.00	1.8	22.57	22.55	-1.8	14,274	-0.01%
2021/10/06	40.4	22.35	2	22.50	22.40	38.4	14,279	0.27%
2021/10/05	19	22.36	8	22.35	22.35	11	14,240	0.08%
2021/10/04	3	22.32	8	22.40	22.45	-5	14,218	-0.04%
2021/10/01	19	22.31	0	0.00	22.40	19	14,208	0.13%
2021/09/30	0	0.00	9.1	22.51	22.55	-9.1	14,047	-0.07%
2021/09/29	4	22.40	14	22.42	22.55	-10	13,960	-0.07%
2021/09/28	0	0.00	10	22.55	22.55	-10	13,853	-0.07%
2021/09/27	0.7	22.70	3	22.60	22.60	-2.3	13,842	-0.02%
2021/09/24	0	0.00	0.5	22.70	22.60	-0.5	13,838	0.00%
2021/09/23	14	22.50	25	22.44	22.50	-11	13,891	-0.08%
2021/09/22	27.4	22.20	9	22.28	22.25	18.4	13,936	0.13%
2021/09/17	13	22.60	8	22.71	22.50	5	13,614	0.04%
2021/09/16	5.1	22.66	4.2	22.75	22.75	0.9	13,269	0.01%
2021/09/15	2	22.60	0	0.00	22.65	2	13,272	0.02%
2021/09/14	0.4	22.65	8	22.65	22.70	-7.7	13,385	-0.06%
2021/09/13	0	0.00	10	22.51	22.60	-10	13,394	-0.07%
2021/09/10	10	22.49	7	22.49	22.50	3	13,508	0.02%
2021/09/09	4	22.40	0	0.00	22.35	4	13,836	0.03%
2021/09/08	8	22.45	1	22.45	22.55	7	13,836	0.05%
2021/09/07	6.2	22.51	0	0.00	22.55	6.2	13,793	0.04%
2021/09/06	6	22.78	1	22.65	22.65	5	13,824	0.04%
2021/09/03	11.1	22.71	13	22.69	22.80	-1.9	13,838	-0.01%
2021/09/02	15.3	22.74	22.2	22.66	22.60	-6.9	13,843	-0.05%
2021/09/01	0	0.00	5	22.80	22.85	-5	13,752	-0.04%
2021/08/31	3	22.60	10	22.60	22.90	-7	13,706	-0.05%
2021/08/30	2.1	22.65	49.7	22.62	22.80	-47.6	13,469	-0.35%
2021/08/27	94.3	22.40	49	22.40	22.45	45.3	13,317	0.34%
2021/08/26	8.2	21.99	87	21.96	22.10	-78.8	13,130	-0.60%
2021/08/25	90	23.05	12	23.07	23.05	78	12,765	0.61%
2021/08/24	29	23.05	13	23.05	23.10	16	12,247	0.13%
2021/08/23	0	0.00	7	23.05	23.05	-7	11,894	-0.06%
2021/08/20	7	23.04	67	23.02	23.00	-60	11,824	-0.51%
2021/08/19	10.1	23.00	9.1	23.01	23.00	0.9	12,066	0.01%
2021/08/18	0.1	23.10	21.4	23.15	23.15	-21.3	11,913	-0.18%
2021/08/17	0	0.00	188	23.06	23.15	-188	11,877	-1.58%	大賣/鉅額交易
2021/08/16	6	23.00	0	0.00	23.00	6	11,648	0.05%
2021/08/13	0	0.00	4	23.04	23.10	-4	11,574	-0.03%
2021/08/12	5	23.05	32.1	23.06	23.10	-27.1	11,601	-0.23%
2021/08/11	0	0.00	40	23.04	23.10	-40	11,655	-0.34%
2021/08/10	0	0.00	5	23.00	23.00	-5	11,701	-0.04%
2021/08/09	0	0.00	10.3	23.00	23.05	-10.3	12,092	-0.09%
2021/08/06	0	0.00	7	23.00	23.00	-7	12,215	-0.06%
2021/08/05	0	0.00	16.3	23.02	23.10	-16.3	12,567	-0.13%
2021/08/04	1	23.00	3	22.98	23.00	-2	13,387	-0.02%
2021/08/03	1	22.90	3.7	22.95	23.00	-2.7	13,574	-0.02%
2021/08/02	0	0.00	7.3	22.88	22.95	-7.3	13,711	-0.05%
2021/07/30	0	0.00	0.1	22.85	22.75	-0.1	13,755	0.00%
2021/07/29	7	22.87	0	0.00	22.90	7	13,733	0.05%
2021/07/28	3	22.73	49	22.74	22.80	-46	13,804	-0.33%
2021/07/27	6	22.90	2	22.90	22.90	4	14,110	0.03%
2021/07/26	16.2	22.87	9	22.93	22.85	7.2	14,583	0.05%
2021/07/23	1	23.00	14	23.01	23.00	-13	14,578	-0.09%
2021/07/22	4	22.93	1	22.95	22.95	3	14,534	0.02%
2021/07/21	22	22.85	6	22.80	22.85	16	14,517	0.11%
2021/07/20	5	22.85	6	22.81	22.75	-1	14,656	-0.01%
2021/07/19	25	22.84	5	23.00	23.00	20	14,673	0.14%
2021/07/16	1.5	22.85	2	22.85	22.95	-0.5	14,780	0.00%
2021/07/15	2	22.90	9	22.86	22.85	-7	14,887	-0.05%
2021/07/14	0	0.00	1	22.85	22.90	-1	14,975	-0.01%
2021/07/13	1	22.75	3.5	22.79	22.80	-2.5	15,143	-0.02%
2021/07/12	7.1	22.79	40.1	22.75	22.70	-33	15,188	-0.22%
2021/07/09	13	22.52	10	22.58	22.65	3	15,270	0.02%
2021/07/08	0	0.00	7.1	22.53	22.55	-7.1	15,284	-0.05%
2021/07/07	1	22.45	0.5	22.50	22.50	0.5	15,334	0.00%
2021/07/06	6	22.58	10	22.55	22.60	-4	15,402	-0.03%
2021/07/05	5	22.50	15	22.55	22.60	-10	15,468	-0.06%
2021/07/02	5	22.50	1	22.45	22.45	4	15,504	0.03%
2021/07/01	2	22.55	0	0.00	22.50	2	15,588	0.01%
2021/06/30	0.4	22.60	7.5	22.68	22.70	-7.1	15,659	-0.05%
2021/06/29	1	22.60	1	22.55	22.55	0	15,697	0.00%
2021/06/28	0	0.00	3.5	22.56	22.60	-3.5	15,821	-0.02%
2021/06/25	15	22.47	8	22.46	22.45	7	15,888	0.04%
2021/06/24	7	22.37	0	0.00	22.35	7	16,016	0.04%
2021/06/23	11	22.37	21.5	22.41	22.40	-10.5	16,136	-0.07%
2021/06/22	3	22.28	5	22.29	22.25	-2	16,061	-0.01%
2021/06/21	5	22.11	0	0.00	22.35	5	16,091	0.03%
2021/06/18	2	22.18	0	0.00	22.10	2	16,007	0.01%
2021/06/17	0.2	22.30	10	22.20	22.30	-9.8	15,716	-0.06%
2021/06/16	0	0.00	5	22.25	22.30	-5	16,117	-0.03%
2021/06/15	3	22.20	20	22.30	22.30	-17	16,149	-0.11%
2021/06/11	0	0.00	9	22.10	22.20	-9	16,403	-0.05%
2021/06/10	12	22.14	1	22.05	22.10	11	16,643	0.07%
2021/06/09	1	22.05	6	22.10	22.10	-5	16,750	-0.03%
2021/06/08	1	22.20	12	22.15	22.15	-11	16,868	-0.07%
2021/06/07	1	22.05	8	22.06	22.10	-7	17,111	-0.04%
2021/06/04	7	22.14	3	22.12	22.25	4	17,260	0.02%
2021/06/03	10	22.22	0	0.00	22.25	10	17,736	0.06%
2021/06/02	5	22.25	6	22.23	22.30	-1	17,919	-0.01%
2021/06/01	11	22.13	10	22.10	22.20	1	17,974	0.01%
2021/05/31	8	22.00	26.1	21.91	22.00	-18.1	18,220	-0.10%
2021/05/28	7.1	21.79	21	21.80	21.85	-13.9	18,356	-0.08%
2021/05/27	11	21.62	40	21.55	21.70	-29	18,689	-0.16%
2021/05/26	0	0.00	214	21.75	21.80	-214	18,767	-1.14%	大賣/鉅額交易
2021/05/25	36	21.66	4	21.68	21.75	32	18,950	0.17%
2021/05/24	6	21.46	0	0.00	21.50	6	18,997	0.03%
2021/05/21	11	21.78	11	21.65	21.65	0	19,245	0.00%
2021/05/20	5	21.55	3	21.55	21.55	2	19,338	0.01%
2021/05/19	10	21.60	34.9	21.63	21.65	-24.9	19,349	-0.13%
2021/05/18	1	21.65	30.1	21.65	21.65	-29.1	19,349	-0.15%
2021/05/17	14.1	21.16	33.1	21.15	21.10	-19	19,591	-0.10%
2021/05/14	35	21.62	299	21.57	21.70	-264	19,253	-1.37%	大賣/鉅額交易
2021/05/13	21	21.40	17	21.52	21.45	4	19,039	0.02%
2021/05/12	24	21.71	70	22.09	21.50	-46	18,657	-0.25%
2021/05/11	11	22.45	21	22.44	22.40	-10	17,762	-0.06%
2021/05/10	208	22.80	17	22.71	22.80	191	17,585	1.09%	大買/鉅額交易
2021/05/07	5	22.40	69	22.41	22.50	-64	17,731	-0.36%
2021/05/06	18	22.40	93	22.34	22.35	-75	17,811	-0.42%
2021/05/05	3	22.15	68.6	22.27	22.20	-65.6	17,760	-0.37%
2021/05/04	0	0.00	232	22.41	22.25	-232	17,799	-1.30%	大賣/鉅額交易
2021/05/03	40	22.34	74.2	22.37	22.40	-34.2	17,488	-0.20%
2021/04/29	0	0.00	3	22.95	22.90	-3	17,233	-0.02%
2021/04/28	1	22.90	4	22.91	23.00	-3	17,252	-0.02%
2021/04/27	3	22.92	1	22.95	22.95	2	17,516	0.01%
2021/04/26	1	22.95	9.2	22.90	23.00	-8.2	17,539	-0.05%
2021/04/23	3.1	22.78	10	22.75	22.75	-6.9	17,481	-0.04%
2021/04/22	4	22.85	1.7	22.90	22.90	2.3	17,542	0.01%
2021/04/21	11	22.93	61	22.93	22.90	-50	17,411	-0.29%
2021/04/20	7	22.90	8	22.89	22.90	-1	17,307	-0.01%
2021/04/19	11	22.90	19	22.91	23.00	-8	17,248	-0.05%
2021/04/16	1	22.60	11	22.54	22.70	-10	17,151	-0.06%
2021/04/15	2	22.40	7.2	22.48	22.50	-5.2	17,364	-0.03%
2021/04/14	4	22.21	7	22.29	22.25	-3	17,322	-0.02%
2021/04/13	4	22.19	14.8	22.17	22.25	-10.8	17,373	-0.06%
2021/04/12	5	22.10	0	22.10	22.15	5	17,373	0.03%
2021/04/09	23	22.09	29	22.07	22.10	-6	17,436	-0.03%
2021/04/08	3	22.12	1	22.15	22.10	2	17,463	0.01%
2021/04/07	0	0.00	1.5	22.13	22.20	-1.5	17,684	-0.01%
2021/04/06	16	22.07	12.6	22.06	22.10	3.4	17,678	0.02%
2021/04/01	31	22.09	0	0.00	22.05	31	17,607	0.18%
2021/03/31	11.1	22.20	5	22.20	22.20	6.1	17,499	0.03%
2021/03/30	1	22.10	10	22.19	22.25	-9	17,349	-0.05%
2021/03/29	27	22.15	22.5	22.13	22.20	4.6	17,225	0.03%
2021/03/26	209.1	22.05	6	22.06	22.05	203.1	17,110	1.19%	大買/鉅額交易
2021/03/25	5	21.99	7	21.96	22.05	-2	16,997	-0.01%
2021/03/24	3	21.80	1	21.90	21.90	2	17,042	0.01%
2021/03/23	11	21.80	0	0.00	21.85	11	17,006	0.06%
2021/03/22	2	21.75	3	21.83	21.85	-1	17,098	-0.01%
2021/03/19	13	21.73	5	21.77	21.50	8	17,165	0.05%
2021/03/18	2	21.85	33.1	21.93	21.95	-31.1	16,788	-0.19%
2021/03/17	25.1	21.99	22	21.93	21.90	3.1	16,831	0.02%
2021/03/16	0	0.00	55.4	22.06	22.15	-55.4	16,770	-0.33%
2021/03/15	3	21.90	87.7	21.86	21.95	-84.7	17,043	-0.50%
2021/03/12	8	21.53	7	21.68	21.75	1	17,330	0.01%
2021/03/11	8	21.76	18	21.70	21.60	-10	17,493	-0.06%
2021/03/10	0	0.00	35	21.58	21.60	-35	17,361	-0.20%
2021/03/09	13	21.48	18.1	21.47	21.50	-5.1	17,252	-0.03%
2021/03/08	2	21.10	12	21.09	21.10	-10	16,883	-0.06%
2021/03/05	2	21.03	0	0.00	21.10	2	16,766	0.01%
2021/03/04	8	21.05	1	21.10	21.05	7	17,400	0.04%
2021/03/03	16	21.25	30	21.25	21.25	-14	17,280	-0.08%
2021/03/02	0	0.00	65.6	21.24	21.15	-65.6	17,097	-0.38%
2021/02/26	13	21.01	1	21.10	20.85	12	16,741	0.07%
2021/02/25	9.4	21.15	318	21.19	21.35	-308.6	16,235	-1.90%	大賣/鉅額交易
2021/02/24	12.1	21.20	2	21.25	21.10	10.1	16,143	0.06%
2021/02/23	11.3	20.94	3.2	21.10	21.10	8.1	16,111	0.05%
2021/02/22	5	20.95	1	20.90	20.80	4	15,976	0.03%
2021/02/19	3	20.80	0	0.00	20.90	3	16,074	0.02%
2021/02/18	2	20.85	15.6	20.90	20.85	-13.6	16,145	-0.08%
2021/02/17	4.8	20.74	268.3	20.78	20.80	-263.5	16,250	-1.62%	大賣/鉅額交易
2021/02/05	21	20.47	200	20.58	20.60	-179	15,959	-1.12%	大賣/鉅額交易
2021/02/04	1	20.40	2	20.48	20.40	-1	16,049	-0.01%
2021/02/03	3	20.47	2	20.45	20.40	1	16,418	0.01%
2021/02/02	6.8	20.37	9	20.48	20.40	-2.3	16,717	-0.01%
2021/02/01	1.4	20.36	6	20.40	20.30	-4.6	16,805	-0.03%
2021/01/29	31.4	20.26	9	20.29	20.20	22.4	16,838	0.13%
2021/01/28	12	20.35	1	20.35	20.35	11	16,605	0.07%
2021/01/27	20.4	20.50	1	20.45	20.40	19.4	16,491	0.12%
2021/01/26	24	20.56	3.2	20.50	20.45	20.8	16,490	0.13%
2021/01/25	18	20.43	18	20.62	20.70	0	16,461	0.00%
2021/01/22	50	20.45	2.4	20.43	20.40	47.6	16,638	0.29%
2021/01/21	1.1	20.60	13	20.68	20.50	-11.9	16,522	-0.07%
2021/01/20	50.7	20.68	33.1	20.79	20.50	17.6	16,491	0.11%
2021/01/19	7	20.90	0	0.00	20.90	7	16,147	0.04%
2021/01/18	9	20.89	86	20.86	20.95	-77	16,144	-0.48%
2021/01/15	27.9	21.22	20	21.25	21.05	7.9	16,036	0.05%
2021/01/14	1.2	21.26	6.2	21.27	21.30	-5	16,029	-0.03%
2021/01/13	3	21.20	12	21.34	21.25	-9	16,070	-0.06%
2021/01/12	17	21.41	0.1	21.45	21.30	16.9	16,086	0.10%
2021/01/11	11	21.45	39.1	21.40	21.50	-28.1	16,130	-0.17%
2021/01/08	1	21.25	11.4	21.36	21.50	-10.4	16,091	-0.06%
2021/01/07	12.6	21.11	0.3	21.15	21.25	12.3	15,881	0.08%
2021/01/06	22	21.01	15	21.15	21.00	7	15,806	0.04%
2021/01/05	10	21.10	1.5	21.23	21.25	8.5	15,685	0.05%
2021/01/04	8.3	21.16	1.1	21.20	21.10	7.2	15,707	0.05%
2020/12/31	2	21.20	8	21.26	21.35	-6	15,600	-0.04%
2020/12/30	2	21.13	6.4	21.19	21.35	-4.4	15,531	-0.03%
2020/12/29	6	20.81	0	0.00	20.90	6	15,347	0.04%
2020/12/28	2	20.75	24.7	20.75	20.80	-22.7	15,271	-0.15%
2020/12/25	8.9	20.79	0.2	20.80	20.80	8.7	15,315	0.06%
2020/12/24	5	20.70	32.9	20.73	20.70	-27.9	15,388	-0.18%
2020/12/23	1	20.65	17.9	20.71	20.70	-16.9	15,549	-0.11%
2020/12/22	10	20.80	36	20.75	20.70	-26	15,733	-0.17%
2020/12/21	11	20.70	2.3	20.79	20.80	8.7	16,113	0.05%
2020/12/18	4	20.70	0	0.00	20.75	4	16,333	0.02%
2020/12/17	2	20.65	10.3	20.70	20.70	-8.3	16,399	-0.05%
2020/12/16	52.5	20.65	52	20.75	20.75	0.5	16,431	0.00%
2020/12/15	19	20.55	20	20.50	20.60	-1	16,446	-0.01%
2020/12/14	20	20.70	0	0.00	20.65	20	16,425	0.12%
2020/12/11	23.5	20.80	0	0.00	20.85	23.5	16,384	0.14%
2020/12/10	5	20.51	8.9	20.51	20.60	-3.9	16,209	-0.02%
2020/12/09	94	20.51	551	20.49	20.60	-457	15,936	-2.87%	大賣/鉅額交易
2020/12/08	58.3	20.88	27.5	20.85	20.85	30.8	15,427	0.20%
2020/12/07	28.2	21.20	45	21.17	21.30	-16.8	15,022	-0.11%
2020/12/04	11.7	21.34	42.5	21.30	21.35	-30.8	14,919	-0.21%
2020/12/03	10	21.20	11	21.25	21.25	-1	14,870	-0.01%
2020/12/02	8	21.24	0	0.00	21.35	8	14,919	0.05%
2020/12/01	10	21.28	0	0.00	21.40	10	15,101	0.07%
2020/11/30	12	21.30	11	21.30	21.30	1	15,230	0.01%
2020/11/27	4	21.39	0	0.00	21.40	4	14,897	0.03%
2020/11/26	8.9	21.40	18	21.40	21.50	-9.2	14,990	-0.06%
2020/11/25	24	21.52	7	21.53	21.50	17	15,331	0.11%
2020/11/24	14	21.48	0	21.50	21.50	14	15,346	0.09%
2020/11/23	0.5	21.65	24.1	21.65	21.60	-23.6	15,409	-0.15%
2020/11/20	16	21.52	0	0.00	21.60	16	15,382	0.10%
2020/11/19	32	21.67	0	0.00	21.70	32	15,365	0.21%
2020/11/18	0	0.00	10.6	21.74	21.80	-10.6	15,276	-0.07%
2020/11/17	3.5	21.54	12.2	21.62	21.65	-8.7	15,116	-0.06%
2020/11/16	0	0.00	2	21.53	21.65	-2	15,413	-0.01%
2020/11/13	0	0.00	4	21.40	21.50	-4	15,386	-0.03%
2020/11/12	24	21.42	1	21.30	21.40	23	15,490	0.15%
2020/11/11	40	21.65	29	21.64	21.75	11	15,461	0.07%
2020/11/10	6	21.32	37	21.37	21.45	-31	15,358	-0.20%
2020/11/09	5	21.03	9.8	21.03	21.05	-4.8	15,268	-0.03%
2020/11/06	2	20.73	25	20.78	20.90	-23	15,375	-0.15%
2020/11/05	23	20.67	51.2	20.70	20.80	-28.2	15,553	-0.18%
2020/11/04	16	20.50	7.2	20.51	20.50	8.8	15,732	0.06%
2020/11/03	1.5	20.53	1.2	20.56	20.60	0.4	17,096	0.00%
2020/11/02	24.2	20.20	19	20.24	20.45	5.2	17,755	0.03%
2020/10/30	135.3	20.06	0	0.00	20.05	135.3	18,137	0.75%	大買/鉅額交易
2020/10/29	27	20.15	0	0.00	20.15	27	18,163	0.15%
2020/10/28	47.2	20.24	0.3	20.40	20.30	46.9	18,424	0.25%
2020/10/27	6.3	20.23	0	0.00	20.40	6.3	18,600	0.03%
2020/10/26	13.3	20.32	14	20.30	20.40	-0.7	19,031	0.00%
2020/10/23	51.2	20.23	55	20.38	20.30	-3.9	19,443	-0.02%
2020/10/22	47	20.22	0	0.00	20.40	47	19,734	0.24%
2020/10/21	55	20.20	0	0.00	20.20	55	19,868	0.28%
2020/10/20	21	20.25	10	20.30	20.25	11	19,924	0.06%
2020/10/19	29	20.33	1	20.35	20.35	28	19,994	0.14%
2020/10/16	37.4	20.43	0	0.00	20.30	37.4	20,192	0.19%
2020/10/15	8	20.47	0.3	20.55	20.45	7.7	20,375	0.04%
2020/10/14	7	20.65	0.1	20.70	20.60	6.9	20,450	0.03%
2020/10/13	9.3	20.60	26.4	20.65	20.65	-17.1	20,613	-0.08%
2020/10/12	7	20.69	7.1	20.75	20.75	-0.1	20,746	0.00%
2020/10/08	6	20.72	7	20.79	20.80	-1	20,795	0.00%
2020/10/07	3	20.75	0	0.00	20.70	3	20,850	0.01%
2020/10/06	2.4	20.74	1	20.80	20.85	1.4	21,024	0.01%
2020/10/05	16	20.57	10.1	20.60	20.65	5.9	21,185	0.03%
2020/09/30	6	20.63	0	0.00	20.55	6	21,281	0.03%
2020/09/29	2	20.60	2	20.70	20.60	0	21,381	0.00%
2020/09/28	88	20.39	0	0.00	20.60	88	21,493	0.41%
2020/09/25	19.9	20.12	0	0.00	20.15	19.9	21,576	0.09%
2020/09/24	75.1	19.93	109	19.99	19.90	-34	21,593	-0.16%	大賣/
2020/09/23	26	20.32	3.1	20.24	20.20	22.9	21,306	0.11%
2020/09/22	26.5	20.50	82	20.50	20.45	-55.5	21,229	-0.26%
2020/09/21	6	20.74	6.3	20.71	20.70	-0.3	21,153	0.00%
2020/09/18	58	20.90	0.1	21.00	20.90	58	21,191	0.27%
2020/09/17	14.9	20.91	2.1	20.95	20.85	12.8	21,134	0.06%
2020/09/16	4.9	20.98	1.7	21.01	21.05	3.3	21,189	0.02%
2020/09/15	6.2	20.91	4.9	20.97	21.00	1.3	21,158	0.01%
2020/09/14	6	20.85	0	0.00	20.90	6	21,452	0.03%
2020/09/11	4	20.80	12	20.80	20.90	-8	21,704	-0.04%
2020/09/10	3.5	20.89	0	0.00	20.90	3.5	21,867	0.02%
2020/09/09	25	20.70	0.5	21.00	20.90	24.5	22,015	0.11%
2020/09/08	35	20.83	0	0.00	20.95	35	22,113	0.16%
2020/09/07	5	20.72	2	20.90	20.85	3	22,380	0.01%
2020/09/04	31.5	20.77	2	20.80	20.70	29.5	22,636	0.13%
2020/09/03	16.4	20.88	2	20.80	20.90	14.4	22,626	0.06%
2020/09/02	29.2	20.92	25	20.96	20.95	4.2	22,613	0.02%
2020/09/01	29	21.19	13	21.19	21.15	16	22,376	0.07%
2020/08/31	18	21.33	0	0.00	21.25	18	22,326	0.08%
2020/08/28	10	21.35	2	21.30	21.40	8	22,284	0.04%
2020/08/27	19.4	21.31	0	0.00	21.25	19.4	22,554	0.09%
2020/08/26	12	21.35	0	0.00	21.40	12	22,568	0.05%
2020/08/25	1	21.40	5.4	21.41	21.40	-4.4	22,686	-0.02%
2020/08/24	8	21.39	4.7	21.42	21.35	3.3	23,389	0.01%
2020/08/21	15	21.46	24	21.50	21.55	-9	23,510	-0.04%
2020/08/20	30	21.43	16	21.49	21.35	14	23,586	0.06%
2020/08/19	6	21.83	6	21.92	21.80	0	23,248	0.00%
2020/08/18	10	21.70	0	0.00	21.85	10	23,146	0.04%
2020/08/17	8.1	21.61	0	0.00	21.85	8.1	23,119	0.04%
2020/08/14	12	21.69	0	0.00	21.65	12	23,106	0.05%
2020/08/13	14	21.82	20	21.75	21.85	-6	22,898	-0.03%
2020/08/12	17	21.77	6	21.76	21.80	11	22,848	0.05%
2020/08/11	16.9	21.95	103.3	21.95	21.90	-86.4	22,657	-0.38%	大賣/
2020/08/10	22.4	22.06	10	22.07	22.05	12.4	22,512	0.06%
2020/08/07	106	22.06	54.2	22.05	22.05	51.8	22,375	0.23%	大買/
2020/08/06	90	23.85	32.5	23.84	23.90	57.5	21,100	0.27%
2020/08/05	124	23.63	21	23.60	23.70	103	20,604	0.50%	大買/鉅額交易
2020/08/04	25	23.47	27	23.50	23.45	-2	20,273	-0.01%
2020/08/03	54	23.44	9.1	23.41	23.35	44.9	20,124	0.22%
2020/07/31	122	23.65	51	23.70	23.60	71	19,865	0.36%	大買/
2020/07/30	40	23.73	57	23.68	23.80	-17	19,824	-0.09%
2020/07/29	6	23.61	18	23.52	23.55	-12	19,509	-0.06%
2020/07/28	7	23.17	16.6	23.23	23.15	-9.6	19,384	-0.05%
2020/07/27	8	23.06	2	23.00	23.00	6	19,502	0.03%
2020/07/24	148	23.35	12	23.33	23.25	136	19,610	0.69%	大買/鉅額交易
2020/07/23	31	23.40	3	23.47	23.40	28	19,689	0.14%
2020/07/22	6	23.37	43	23.40	23.50	-37	19,983	-0.19%
2020/07/21	4	23.20	70.1	23.26	23.20	-66.1	20,274	-0.33%
2020/07/20	33	23.13	1	23.20	23.10	32	20,291	0.16%
2020/07/17	13	23.14	144	23.11	23.10	-131	20,389	-0.64%	大賣/鉅額交易
2020/07/16	2	23.00	4	23.05	23.00	-2	20,541	-0.01%
2020/07/15	4	23.00	3	23.03	23.10	1	20,460	0.00%
2020/07/14	2.1	22.95	57	23.02	22.95	-54.9	20,634	-0.27%
2020/07/13	55	23.05	12	23.08	23.00	43	20,771	0.21%
2020/07/10	6	22.93	8.3	22.92	23.00	-2.3	20,880	-0.01%
2020/07/09	10	23.25	32	23.20	23.10	-22	20,974	-0.10%
2020/07/08	50	23.20	2	23.20	23.15	48	21,036	0.23%
2020/07/07	3	23.17	18	23.18	23.20	-15	21,085	-0.07%
2020/07/06	1	23.10	10	23.20	23.25	-9	21,036	-0.04%
2020/07/03	21	22.90	11	22.99	22.95	10	20,969	0.05%
2020/07/02	2	22.88	2.1	22.88	22.90	-0.1	21,013	0.00%
2020/07/01	37	22.72	0	0.00	22.75	37	21,091	0.18%
2020/06/30	4	22.69	0	0.00	22.65	4	21,044	0.02%
2020/06/29	1	22.60	2.3	22.61	22.65	-1.3	21,241	-0.01%
2020/06/24	2	22.70	5.5	22.73	22.70	-3.5	21,403	-0.02%
2020/06/23	14	22.70	0	0.00	22.75	14	21,747	0.06%
2020/06/22	3	22.60	0.6	22.70	22.65	2.4	21,869	0.01%
2020/06/19	24.1	22.63	1.4	22.61	22.50	22.7	22,331	0.10%
2020/06/18	2	22.63	0.4	22.75	22.60	1.6	22,537	0.01%
2020/06/17	4	22.76	0	0.00	22.80	4	22,695	0.02%
2020/06/16	4	22.86	5	22.90	22.75	-1	23,541	0.00%
2020/06/15	48	22.75	9	22.63	22.60	39	24,996	0.16%
2020/06/12	26	22.58	33	22.51	22.85	-7	25,738	-0.03%
2020/06/11	69	23.28	11	23.21	23.00	58	26,333	0.22%
2020/06/10	32	23.43	44	23.28	23.50	-12	26,541	-0.05%
2020/06/09	2	23.13	25.1	23.15	23.10	-23.1	27,478	-0.08%
2020/06/08	1.7	23.23	3	23.22	23.20	-1.3	28,057	0.00%
2020/06/05	19	23.18	1	23.15	23.15	18	28,075	0.06%
2020/06/04	6.9	23.09	2.5	23.15	23.15	4.4	28,505	0.02%
2020/06/03	17	23.17	102.2	23.16	23.20	-85.2	28,829	-0.30%	大賣/
2020/06/02	14	23.04	22.1	23.06	23.10	-8.1	28,794	-0.03%
2020/06/01	10	22.90	3	22.98	22.95	7	28,723	0.02%
2020/05/29	0	0.00	22	22.68	22.85	-22	28,679	-0.08%
2020/05/28	28	22.54	3	22.52	22.50	25	28,147	0.09%
2020/05/27	15	22.38	15	22.46	22.60	0	28,477	0.00%
2020/05/26	4	22.35	52	22.36	22.30	-48	28,564	-0.17%
2020/05/25	4	21.84	15	21.87	22.10	-11	28,663	-0.04%
2020/05/22	88	21.98	16	22.01	21.95	72	28,784	0.25%
2020/05/21	5	22.10	8	22.16	22.20	-3	28,738	-0.01%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	16	22.05	2.2	22.08	22.10	13.8	28,825	0.05%
2020/05/18	6	21.83	11	21.85	21.80	-5	28,773	-0.02%
2020/05/15	16	21.88	5	21.85	21.80	11	28,813	0.04%
2020/05/14	53.2	21.87	4	21.88	21.90	49.2	28,788	0.17%
2020/05/13	21	21.95	2	22.03	21.95	19	28,675	0.07%
2020/05/12	46	21.90	1	22.00	21.95	45	28,629	0.16%
2020/05/11	9	22.04	73	22.08	22.00	-64	28,507	-0.22%
2020/05/08	13	21.83	2	22.00	21.75	11	28,415	0.04%
2020/05/07	6	21.78	22	21.73	21.75	-16	28,399	-0.06%
2020/05/06	19.2	21.67	11	21.65	21.65	8.2	28,314	0.03%
2020/05/05	16	21.83	18.3	21.93	21.80	-2.3	28,213	-0.01%
2020/05/04	38	21.50	11	21.65	21.65	27	28,264	0.10%
2020/04/30	21	22.12	89	22.15	22.05	-68	28,054	-0.24%
2020/04/29	43.1	21.50	133	21.50	21.65	-90	27,876	-0.32%	大賣/
2020/04/28	4.8	21.24	13	21.20	21.30	-8.2	27,816	-0.03%
2020/04/27	8	20.98	41	21.03	21.00	-33	28,550	-0.12%
2020/04/24	70	20.58	3	20.53	20.60	67	28,270	0.24%
2020/04/23	12	19.98	0	0.00	19.95	12	27,791	0.04%
2020/04/22	9	19.93	1	20.00	19.95	8	27,573	0.03%
2020/04/21	49	20.23	1	20.10	20.10	48	27,350	0.18%
2020/04/20	20	20.85	14.4	20.89	20.85	5.6	27,149	0.02%
2020/04/17	212.3	21.25	80	21.02	21.00	132.3	27,172	0.49%	大買/鉅額交易
2020/04/16	460	20.99	22.1	20.91	21.10	437.9	26,963	1.62%	大買/鉅額交易
2020/04/15	19	21.12	19	21.15	21.20	0	26,808	0.00%
2020/04/14	3.1	20.77	28	20.76	21.00	-24.9	26,794	-0.09%
2020/04/13	8	20.28	15	20.27	20.35	-7	26,476	-0.03%
2020/04/10	14	20.57	23	20.42	20.60	-9	26,350	-0.03%
2020/04/09	5	20.05	42	20.08	20.15	-37	26,141	-0.14%
2020/04/08	7	19.94	14	19.90	19.95	-7	26,046	-0.03%
2020/04/07	14	19.80	2	19.85	19.75	12	25,842	0.05%
2020/04/06	21	19.54	10	19.40	19.50	11	25,612	0.04%
2020/04/01	5	19.55	10	19.50	19.50	-5	25,371	-0.02%
2020/03/31	7	19.65	1	19.95	19.65	6	25,177	0.02%
2020/03/30	102	19.50	27.5	19.71	19.60	74.5	24,766	0.30%	大買/
2020/03/27	33	19.87	66	19.83	19.85	-33	24,421	-0.14%
2020/03/26	6	19.47	21.6	19.33	19.45	-15.6	23,970	-0.07%
2020/03/25	11.4	19.38	53	19.43	19.50	-41.6	23,915	-0.17%
2020/03/24	11	18.72	45	18.83	18.60	-34	23,630	-0.14%
2020/03/23	67.1	17.84	11	18.00	17.95	56.1	23,369	0.24%
2020/03/20	106	17.99	83	18.45	18.65	23	23,198	0.10%	大買/
2020/03/19	212	17.71	7.2	17.47	17.25	204.8	22,229	0.92%	大買/鉅額交易
2020/03/18	186	19.18	23	19.03	19.05	163	20,736	0.79%	大買/鉅額交易
2020/03/17	88	19.51	596	19.49	19.45	-508	19,882	-2.56%	大賣/鉅額交易
2020/03/16	110.4	20.47	1	20.10	20.10	109.4	18,962	0.58%	大買/鉅額交易
2020/03/13	76	20.20	69.5	20.63	21.15	6.5	18,356	0.04%
2020/03/12	75.5	21.84	17	21.90	21.80	58.5	17,142	0.34%
2020/03/11	4	22.63	22	22.74	22.65	-18	16,380	-0.11%
2020/03/10	36.5	22.42	59.3	22.34	22.60	-22.8	16,170	-0.14%
2020/03/09	38.5	22.70	26	22.73	22.70	12.5	15,642	0.08%
2020/03/06	20	23.24	1	23.25	23.25	19	15,037	0.13%
2020/03/05	5	23.54	0	0.00	23.55	5	14,724	0.03%
2020/03/04	4	23.31	0	0.00	23.50	4	14,668	0.03%
2020/03/03	17	23.35	20	23.45	23.50	-3	14,488	-0.02%
2020/03/02	55	23.25	101	23.20	23.20	-46	14,264	-0.32%	大賣/
2020/02/27	45.2	23.70	8	23.69	23.70	37.2	14,559	0.26%
2020/02/26	17	23.81	9.1	23.84	23.90	7.9	14,324	0.06%
2020/02/25	30	23.89	17.1	23.84	24.00	12.9	14,066	0.09%
2020/02/24	5	24.08	0	0.00	24.10	5	13,918	0.04%
2020/02/21	14	24.42	0	0.00	24.40	14	13,810	0.10%
2020/02/20	56	24.54	25.1	24.71	24.50	30.9	13,714	0.23%
2020/02/19	380	24.51	7	24.51	24.60	373	13,555	2.75%	大買/鉅額交易
2020/02/18	20	24.30	4	24.39	24.40	16	13,428	0.12%
2020/02/17	0	0.00	3.5	24.13	24.20	-3.5	13,343	-0.03%
2020/02/14	0	0.00	21	24.05	24.10	-21	13,343	-0.16%
2020/02/13	50	24.00	0	0.00	24.10	50	13,349	0.37%
2020/02/12	1	24.00	17.4	24.10	24.00	-16.4	13,399	-0.12%
2020/02/11	20	24.10	2	24.05	24.10	18	13,312	0.14%
2020/02/10	9	23.96	6	23.95	24.05	3	13,321	0.02%
2020/02/07	3	24.03	24.4	24.04	24.10	-21.4	13,408	-0.16%
2020/02/06	0	0.00	55	24.07	24.15	-55	13,448	-0.41%
2020/02/05	6	23.65	28	23.74	23.80	-22	13,457	-0.16%
2020/02/04	34	23.38	0	0.00	23.55	34	13,309	0.26%
2020/02/03	29	23.12	20	23.07	23.45	9	13,336	0.07%
2020/01/31	23.2	23.70	0.3	23.70	23.60	22.9	13,143	0.17%
2020/01/30	134	23.68	424	23.53	23.50	-290	12,848	-2.26%	大買/大賣/鉅額交易
2020/01/20	24	24.55	5	24.52	24.55	19	11,839	0.16%
2020/01/17	2	24.10	18.6	24.19	24.35	-16.6	11,632	-0.14%
2020/01/16	24.2	23.99	11	24.00	24.00	13.2	11,577	0.11%
2020/01/15	1	23.95	0.3	24.00	24.00	0.7	11,652	0.01%
2020/01/14	0	0.00	4.2	23.98	24.00	-4.2	11,648	-0.04%
2020/01/13	1	23.70	13	23.77	23.90	-12	11,468	-0.10%
2020/01/10	4.4	23.51	40	23.56	23.60	-35.6	11,338	-0.31%
2020/01/09	1	23.40	38	23.39	23.50	-37	11,236	-0.33%
2020/01/08	37	23.26	11	23.45	23.25	26	11,153	0.23%
2020/01/07	9	23.57	10	23.60	23.55	-1	10,817	-0.01%
2020/01/06	3	23.70	0	0.00	23.70	3	10,787	0.03%
2020/01/02	1	23.70	1	23.70	23.70	0	10,775	0.00%
2019/12/31	10	23.82	0	0.00	23.70	10	10,678	0.09%
2019/12/30	10	23.92	0	0.00	23.95	10	10,638	0.09%
2019/12/27	1.2	23.86	0	0.00	23.95	1.2	10,620	0.01%
2019/12/26	6	23.83	9.4	23.80	23.85	-3.4	10,649	-0.03%
2019/12/25	5	23.80	0	0.00	23.85	5	10,913	0.05%
2019/12/23	1	23.85	9	23.86	23.95	-8	11,246	-0.07%
2019/12/20	0	0.00	5.6	23.96	23.90	-5.6	11,508	-0.05%
2019/12/19	6.6	23.93	5	23.93	24.00	1.6	11,463	0.01%
2019/12/18	13	23.72	21.2	23.79	23.90	-8.2	11,314	-0.07%
2019/12/17	4	23.40	23	23.45	23.60	-19	11,273	-0.17%
2019/12/16	0	0.00	12	23.25	23.20	-12	11,028	-0.11%
2019/12/13	7.8	23.29	0	23.25	23.30	7.8	11,039	0.07%
2019/12/12	0	0.00	7	23.03	23.10	-7	10,927	-0.06%
2019/12/11	0	0.00	5	23.00	22.95	-5	10,866	-0.05%
2019/12/09	0	0.00	7.7	22.93	23.00	-7.7	11,082	-0.07%
2019/12/06	4.3	22.86	0	0.00	22.95	4.3	11,363	0.04%
2019/12/05	3	22.92	1.4	22.93	22.90	1.7	11,528	0.01%
2019/12/04	2	22.88	2	22.90	23.00	0	11,564	0.00%
2019/12/03	4	22.94	2	23.00	23.00	2	11,580	0.02%
2019/12/02	5	22.93	3	22.95	22.90	2	11,616	0.02%
2019/11/29	0	0.00	3	22.93	22.95	-3	11,612	-0.03%
2019/11/28	0	0.00	0.1	23.00	23.00	-0.1	11,593	0.00%
2019/11/27	11	22.95	1	23.00	23.00	10	11,783	0.08%
2019/11/26	2	22.80	4	23.00	23.00	-2	11,788	-0.02%
2019/11/25	16	22.89	23	22.85	22.80	-7	10,965	-0.06%
2019/11/22	8	22.74	1.5	22.83	22.90	6.5	11,170	0.06%
2019/11/21	8	22.67	8	22.72	22.65	0	11,226	0.00%
2019/11/19	3.9	22.82	2.8	22.83	22.90	1.1	11,302	0.01%
2019/11/18	1.1	22.71	4.3	22.71	22.80	-3.2	11,331	-0.03%
2019/11/15	0	0.00	0.1	22.65	22.60	-0.1	11,356	0.00%
2019/11/14	14.5	22.60	2	22.70	22.60	12.5	11,438	0.11%
2019/11/13	7.1	22.65	0	0.00	22.60	7.1	11,539	0.06%
2019/11/12	11	22.75	3	22.80	22.80	8	11,527	0.07%
2019/11/11	3	22.63	13	22.79	22.80	-10	11,606	-0.09%
2019/11/08	0	0.00	9.2	22.75	22.80	-9.2	11,848	-0.08%
2019/11/07	11	22.75	25	22.74	22.75	-14	12,405	-0.11%
2019/11/06	4	22.70	16	22.78	22.75	-12	12,798	-0.09%
2019/11/05	4	22.60	12	22.70	22.75	-8	12,933	-0.06%
2019/11/04	1	22.60	8	22.60	22.70	-7	13,020	-0.05%
2019/11/01	11	22.41	22	22.42	22.50	-11	13,185	-0.08%
2019/10/31	17	22.37	2	22.35	22.35	15	13,385	0.11%
2019/10/30	4	22.24	4	22.28	22.35	0	13,344	0.00%
2019/10/29	1	22.30	17.4	22.25	22.30	-16.4	13,517	-0.12%
2019/10/25	10	22.17	2	22.20	22.30	8	13,741	0.06%
2019/10/24	6	22.18	7	22.16	22.20	-1	13,792	-0.01%
2019/10/23	9	22.02	0	0.00	22.00	9	13,820	0.07%
2019/10/22	16	22.05	0	0.00	22.25	16	13,707	0.12%
2019/10/18	2	22.05	3.5	22.06	22.05	-1.5	13,716	-0.01%
2019/10/17	4.3	22.15	0	0.00	22.10	4.3	13,774	0.03%
2019/10/16	1	22.05	8.3	22.09	22.10	-7.3	13,738	-0.05%
2019/10/15	3	22.00	0.5	22.15	22.05	2.5	13,859	0.02%
2019/10/14	0	0.00	21	22.05	22.05	-21	13,958	-0.15%
2019/10/09	22	21.92	0	0.00	21.85	22	13,990	0.16%
2019/10/08	6	22.00	26.5	22.00	22.10	-20.5	13,947	-0.15%
2019/10/07	5.9	21.93	2	21.90	21.90	3.9	13,985	0.03%
2019/10/04	0.8	22.05	14	21.93	22.00	-13.2	14,101	-0.09%
2019/10/03	5	21.81	0	0.00	21.80	5	14,166	0.04%
2019/10/02	2	21.95	1	22.05	21.95	1	14,160	0.01%
2019/10/01	54	21.85	50	21.95	22.05	4	14,155	0.03%
2019/09/27	21	21.83	0	0.00	21.80	21	13,955	0.15%
2019/09/26	5	21.95	5	22.00	21.95	0	13,866	0.00%
2019/09/25	12	21.93	12	21.90	22.10	0	13,860	0.00%
2019/09/24	24	22.09	0	0.00	22.15	24	13,610	0.18%
2019/09/23	23	22.29	2.1	22.50	22.20	20.9	13,511	0.15%
2019/09/20	4.8	22.33	9.1	22.31	22.40	-4.3	13,608	-0.03%
2019/09/19	0.8	22.35	3	22.20	22.25	-2.2	13,402	-0.02%
2019/09/18	1	22.20	3.1	22.20	22.25	-2.1	13,475	-0.02%
2019/09/17	4	22.14	25	22.13	22.20	-21	13,455	-0.16%
2019/09/16	3.2	22.09	11	22.06	22.10	-7.8	13,651	-0.06%
2019/09/12	6	22.03	3	22.05	22.00	3	13,649	0.02%
2019/09/11	1	22.00	20	21.99	22.00	-19	13,909	-0.14%
2019/09/10	2.1	21.86	19	21.98	22.00	-17	13,768	-0.12%
2019/09/09	1	21.55	5	21.60	21.65	-4	13,534	-0.03%
2019/09/06	12	21.45	3	21.52	21.55	9	13,409	0.07%
2019/09/05	41	21.41	0.3	21.55	21.50	40.7	13,401	0.30%
2019/09/04	14.7	21.35	0	0.00	21.45	14.7	13,652	0.11%
2019/09/03	12	21.40	0	0.00	21.35	12	13,704	0.09%
2019/09/02	10.7	21.47	0.6	21.70	21.50	10	13,908	0.07%
2019/08/30	0.5	21.65	16.1	21.32	21.50	-15.7	14,109	-0.11%
2019/08/29	0.9	21.40	1	21.20	21.20	-0.1	14,016	0.00%
2019/08/28	1	21.30	0	0.00	21.20	1	14,105	0.01%
2019/08/27	4	21.13	5	21.25	21.25	-1	14,236	-0.01%
2019/08/26	9	21.20	0	0.00	21.20	9	14,353	0.06%
2019/08/23	0	0.00	8	21.46	21.45	-8	14,436	-0.06%
2019/08/22	2.2	21.31	0	0.00	21.35	2.2	14,497	0.01%
2019/08/21	3	21.18	7	21.15	21.15	-4	14,802	-0.03%
2019/08/20	2	21.30	3	21.30	21.30	-1	14,756	-0.01%
2019/08/19	33	21.36	3	21.38	21.35	30	14,771	0.20%
2019/08/16	1	21.35	1	21.30	21.25	0	14,775	0.00%
2019/08/15	6	21.18	0	0.00	21.15	6	14,743	0.04%
2019/08/14	19.2	21.25	3	21.30	21.20	16.2	14,896	0.11%
2019/08/13	34.3	21.29	0	0.00	21.15	34.3	14,958	0.23%
2019/08/12	22.1	21.56	100	21.60	21.55	-77.9	14,659	-0.53%
2019/08/08	112	22.73	9	22.77	22.80	103	14,130	0.73%	大買/鉅額交易
2019/08/07	10	22.73	2.1	22.73	22.70	7.9	13,781	0.06%
2019/08/06	5	22.68	0	0.00	22.80	5	13,633	0.04%
2019/08/05	0	0.00	10	22.95	23.00	-10	13,534	-0.07%
2019/08/02	11	22.84	2.1	22.88	22.95	8.9	13,376	0.07%
2019/08/01	12	23.13	0	0.00	23.10	12	13,283	0.09%
2019/07/31	0.1	23.30	42.6	23.22	23.40	-42.5	13,181	-0.32%
2019/07/30	5	23.20	15	23.20	23.25	-10	12,971	-0.08%
2019/07/29	0	0.00	2	23.15	23.10	-2	12,951	-0.02%
2019/07/26	5	23.10	0	0.00	23.10	5	13,022	0.04%
2019/07/25	11.2	23.08	0	0.00	23.15	11.2	13,305	0.08%
2019/07/24	0	0.00	3	23.10	23.10	-3	13,494	-0.02%
2019/07/19	1	23.05	2.2	23.09	23.10	-1.2	13,669	-0.01%
2019/07/18	0	0.00	1.8	23.05	23.05	-1.8	13,691	-0.01%
2019/07/17	1	23.10	30	23.07	23.10	-29	13,705	-0.21%
2019/07/16	0.1	23.00	2	22.95	23.00	-1.9	13,557	-0.01%
2019/07/15	0	0.00	2	23.00	22.90	-2	13,661	-0.01%
2019/07/12	1.2	22.85	0	0.00	22.85	1.2	13,699	0.01%
2019/07/11	0	0.00	3.3	22.87	22.90	-3.3	13,821	-0.02%
2019/07/10	0	0.00	6	22.83	22.85	-6	13,815	-0.04%
2019/07/09	1	22.70	0	0.00	22.70	1	13,823	0.01%
2019/07/08	0	0.00	2	22.75	22.75	-2	13,857	-0.01%
2019/07/05	2	22.75	0	0.00	22.85	2	13,944	0.01%
2019/07/04	2	22.70	7	22.75	22.80	-5	14,021	-0.04%
2019/07/03	2	22.70	1	22.75	22.75	1	14,147	0.01%
2019/07/02	0	0.00	20	22.75	22.80	-20	14,214	-0.14%
2019/07/01	0	0.00	29	22.80	22.75	-29	14,227	-0.20%
2019/06/28	0	0.00	111	22.80	22.80	-111	14,211	-0.78%	大賣/鉅額交易
2019/06/27	112	22.75	7	22.75	22.75	105	14,267	0.74%	大買/鉅額交易
2019/06/26	4	22.75	0	0.00	22.70	4	14,310	0.03%
2019/06/25	0	0.00	22.2	22.70	22.70	-22.2	14,438	-0.15%
2019/06/21	1	22.55	0	0.00	22.50	1	14,485	0.01%
2019/06/20	0	0.00	9.3	22.64	22.70	-9.3	14,356	-0.06%
2019/06/19	0	0.00	19.5	22.62	22.70	-19.5	14,359	-0.14%
2019/06/18	0	0.00	8	22.28	22.30	-8	14,115	-0.06%
2019/06/17	2	22.33	3	22.40	22.20	-1	14,261	-0.01%
2019/06/14	1	22.20	2.5	22.24	22.20	-1.5	14,344	-0.01%
2019/06/13	1	21.90	2	22.18	22.15	-1	14,388	-0.01%
2019/06/12	1	21.90	22.1	21.91	21.95	-21.1	14,568	-0.14%
2019/06/11	3.8	22.38	1	22.45	22.25	2.8	14,295	0.02%
2019/06/10	9	22.64	0	0.00	22.75	9	14,171	0.06%
2019/06/06	4.6	22.67	28	22.60	22.70	-23.4	14,044	-0.17%
2019/06/05	4	22.65	1	22.65	22.50	3	13,920	0.02%
2019/06/04	5	22.36	122	22.53	22.60	-117	13,830	-0.85%	大賣/鉅額交易
2019/06/03	10	22.29	150.2	22.28	22.35	-140.2	13,739	-1.02%	大賣/鉅額交易
2019/05/31	15	22.26	268	22.31	22.60	-253	13,666	-1.85%	大賣/鉅額交易
2019/05/30	0	0.00	205	22.40	22.45	-205	13,369	-1.53%	大賣/鉅額交易
2019/05/29	12	22.18	68	22.18	22.30	-56	13,525	-0.41%
2019/05/28	6.7	22.13	0	0.00	22.20	6.7	13,567	0.05%
2019/05/27	10	22.17	7.4	22.15	22.15	2.6	13,278	0.02%
2019/05/24	0	0.00	13.1	22.07	22.10	-13.1	13,360	-0.10%
2019/05/22	8	21.95	2	21.95	21.95	6	13,370	0.04%
2019/05/21	0	0.00	3	22.13	22.20	-3	13,414	-0.02%
2019/05/20	33	21.73	72	21.83	21.85	-39	13,181	-0.30%
2019/05/17	3	21.53	0	0.00	21.55	3	13,055	0.02%
2019/05/16	4	21.50	1.4	21.50	21.50	2.6	13,093	0.02%
2019/05/15	1	21.40	4	21.50	21.50	-3	13,179	-0.02%
2019/05/14	21	21.31	0	0.00	21.40	21	13,298	0.16%
2019/05/13	17	21.56	1	21.65	21.50	16	13,300	0.12%
2019/05/10	12	21.73	0	0.00	21.60	12	13,452	0.09%
2019/05/09	16.3	21.78	1	21.75	21.70	15.3	13,437	0.11%
2019/05/08	23	21.81	23.1	21.93	21.90	-0.1	13,381	0.00%
2019/05/07	0	0.00	10	22.00	21.95	-10	13,383	-0.07%
2019/05/06	9	21.84	2	21.75	21.80	7	13,447	0.05%
2019/05/03	29	22.03	0	0.00	22.00	29	13,361	0.22%
2019/05/02	7	22.14	4.1	22.09	22.00	2.9	13,187	0.02%
2019/04/30	26	21.90	39	21.98	22.05	-13	12,997	-0.10%
2019/04/29	0	0.00	45	21.79	21.90	-45	12,813	-0.35%
2019/04/26	0	0.00	8.2	21.57	21.60	-8.2	12,793	-0.06%
2019/04/25	0	0.00	3	21.58	21.60	-3	12,795	-0.02%
2019/04/24	0.5	21.50	1	21.50	21.50	-0.5	12,837	0.00%
2019/04/23	0.5	21.40	0	0.00	21.40	0.5	13,070	0.00%
2019/04/22	3	21.35	0	0.00	21.35	3	13,112	0.02%
2019/04/19	0	0.00	5	21.35	21.55	-5	13,184	-0.04%
2019/04/18	4	21.25	6	21.25	21.35	-2	13,089	-0.02%
2019/04/17	1	21.30	0.1	21.35	21.35	0.9	13,227	0.01%
2019/04/16	0	0.00	5	21.30	21.30	-5	13,163	-0.04%
2019/04/15	1.1	21.30	6	21.30	21.30	-4.9	13,179	-0.04%
2019/04/12	3	21.25	5	21.30	21.30	-2	13,147	-0.02%
2019/04/11	0	0.00	7.6	21.26	21.30	-7.6	13,060	-0.06%
2019/04/10	1	21.25	10.2	21.25	21.30	-9.2	13,026	-0.07%
2019/04/09	2	21.20	11	21.20	21.25	-9	13,024	-0.07%
2019/04/08	1	21.10	2	21.15	21.15	-1	12,939	-0.01%
2019/04/03	0	0.00	1	21.20	21.20	-1	12,791	-0.01%
2019/04/02	0	0.00	0.7	21.10	21.10	-0.7	12,674	-0.01%
2019/04/01	12	21.07	39.2	21.08	21.10	-27.2	12,738	-0.21%
2019/03/29	3	21.03	7	21.10	21.10	-4	12,527	-0.03%
2019/03/28	17	21.00	21	20.95	21.05	-4	12,396	-0.03%
2019/03/27	10	21.03	0	0.00	21.10	10	12,282	0.08%
2019/03/26	1	20.90	7	21.01	21.10	-6	12,412	-0.05%
2019/03/25	24	20.93	2	20.95	20.90	22	12,408	0.18%
2019/03/22	16	21.05	0	0.00	21.10	16	12,398	0.13%
2019/03/21	11.6	21.01	1.2	21.06	21.10	10.4	12,367	0.08%
2019/03/20	2	21.00	8.3	21.03	21.10	-6.3	12,349	-0.05%
2019/03/19	0	0.00	17	21.05	21.00	-17	12,260	-0.14%
2019/03/18	0	0.00	20	20.95	21.00	-20	12,225	-0.16%
2019/03/15	18	20.86	7.7	20.95	20.85	10.3	12,204	0.08%
2019/03/14	2	21.00	12	20.98	20.95	-10	12,020	-0.08%
2019/03/13	7	20.90	0	0.00	21.00	7	12,131	0.06%
2019/03/12	0	0.00	13	20.95	21.00	-13	12,198	-0.11%
2019/03/11	4	20.81	5	20.88	20.80	-1	12,255	-0.01%
2019/03/08	5	20.83	0	0.00	20.85	5	12,463	0.04%
2019/03/07	12	20.90	2	20.85	20.95	10	13,755	0.07%
2019/03/06	17	20.88	3	20.85	20.90	14	13,759	0.10%
2019/03/05	16	20.84	0	0.00	20.80	16	13,811	0.12%
2019/03/04	2	20.95	2	20.95	20.95	0	13,833	0.00%
2019/02/27	1	20.70	110	20.80	20.80	-109	13,662	-0.80%	大賣/鉅額交易
2019/02/26	1	20.75	2	20.70	20.80	-1	13,556	-0.01%
2019/02/25	6	20.70	8	20.80	20.80	-2	13,491	-0.01%
2019/02/22	5	20.70	102	20.80	20.80	-97	13,473	-0.72%	大賣/
2019/02/21	0	0.00	1	20.65	20.70	-1	13,426	-0.01%
2019/02/20	3	20.58	0	0.00	20.60	3	13,380	0.02%
2019/02/19	4	20.58	2	20.60	20.55	2	13,330	0.02%
2019/02/15	2	20.55	0	0.00	20.50	2	13,282	0.02%
2019/02/14	0	0.00	1.3	20.70	20.60	-1.3	13,277	-0.01%
2019/02/13	107	20.63	88	20.60	20.60	19	13,139	0.14%	大買/
2019/02/12	0	0.00	19	20.53	20.60	-19	12,983	-0.15%
2019/02/11	0	0.00	80.2	20.43	20.40	-80.2	13,010	-0.62%
2019/01/30	0	0.00	6	20.40	20.40	-6	12,914	-0.05%
2019/01/29	5	20.30	1	20.35	20.35	4	12,803	0.03%
2019/01/28	0	0.00	15	20.30	20.30	-15	12,742	-0.12%
2019/01/25	1	20.20	22	20.25	20.25	-21	12,709	-0.17%
2019/01/23	0	0.00	0.5	20.20	20.10	-0.5	12,812	0.00%
2019/01/22	2.1	20.11	0	0.00	20.25	2.1	12,967	0.02%
2019/01/21	0	0.00	20	20.25	20.15	-20	12,872	-0.16%
2019/01/18	0	0.00	7	20.20	20.20	-7	12,918	-0.05%
2019/01/17	5	19.96	39	19.97	20.05	-34	13,148	-0.26%
2019/01/15	22	20.05	0	0.00	20.15	22	13,330	0.17%
2019/01/14	0	0.00	0.8	20.20	20.20	-0.8	13,072	-0.01%
2019/01/11	0	0.00	3	20.15	20.20	-3	13,167	-0.02%
2019/01/10	0	0.00	4.6	20.20	20.20	-4.6	13,134	-0.03%
2019/01/08	20	19.90	5	19.95	19.95	15	13,166	0.11%
2019/01/07	5	19.95	9	19.95	20.00	-4	13,344	-0.03%
2019/01/04	1	19.80	12	19.80	19.85	-11	13,757	-0.08%
2019/01/03	0	0.00	3	19.90	19.90	-3	14,644	-0.02%
2019/01/02	55	19.70	0	0.00	19.80	55	14,784	0.37%
2018/12/28	11	20.00	0.7	20.00	20.00	10.3	14,930	0.07%
2018/12/27	0	19.85	0	0.00	19.85	0	15,072	0.00%
2018/12/26	2.5	19.67	0	0.00	19.70	2.5	15,158	0.02%
2018/12/24	1	19.65	1	19.70	19.80	0	15,418	0.00%
2018/12/22	10	19.75	0	0.00	19.70	10	15,400	0.06%
2018/12/21	9	19.77	1	19.75	19.75	8	15,610	0.05%
2018/12/20	10	19.80	1	19.80	19.90	9	15,670	0.06%
2018/12/19	4	19.68	0	0.00	19.90	4	15,710	0.03%
2018/12/18	1	19.75	22	19.80	19.80	-21	15,626	-0.13%
2018/12/17	23	19.80	0	0.00	19.85	23	15,797	0.15%
2018/12/13	3	19.90	0	0.00	19.90	3	15,678	0.02%
2018/12/12	40	19.85	0.1	19.85	19.75	39.9	15,670	0.25%
2018/12/11	12	19.75	3.8	19.77	19.75	8.2	15,534	0.05%
2018/12/10	7.3	19.82	3	19.80	19.75	4.3	15,478	0.03%
2018/12/07	4	19.91	1	19.90	19.85	3	15,470	0.02%
2018/12/06	10	19.87	1	19.95	19.90	9	15,479	0.06%
2018/12/05	5	19.92	0	0.00	19.95	5	15,370	0.03%
2018/12/04	1.8	20.04	0	20.10	20.00	1.7	15,341	0.01%
2018/12/03	109	20.05	6.2	20.13	20.05	102.8	15,249	0.67%	大買/鉅額交易
2018/11/30	25.4	19.98	20	20.35	19.95	5.4	14,999	0.04%
2018/11/29	5	20.25	5	20.30	20.20	0	13,787	0.00%
2018/11/28	3	20.17	7.6	20.30	20.25	-4.6	13,781	-0.03%
2018/11/27	8	20.20	7.2	20.20	20.35	0.8	13,689	0.01%
2018/11/26	5	20.30	11	20.33	20.20	-6	13,754	-0.04%
2018/11/23	0	0.00	17.1	20.26	20.30	-17.1	13,674	-0.12%
2018/11/22	1	20.25	60	20.30	20.35	-59	13,672	-0.43%
2018/11/21	2.6	20.31	0.3	20.35	20.35	2.3	13,660	0.02%
2018/11/20	0	0.00	19	20.45	20.40	-19	13,651	-0.14%
2018/11/19	0.9	20.45	33	20.42	20.45	-32.1	13,610	-0.24%
2018/11/16	0	0.00	10	20.43	20.40	-10	13,653	-0.07%
2018/11/14	0	0.00	16	20.12	20.40	-16	13,744	-0.12%
2018/11/13	54	19.95	15	19.85	20.00	39	13,770	0.28%
2018/11/12	0	0.00	8	20.19	20.20	-8	13,651	-0.06%
2018/11/09	55	20.20	13	20.24	20.25	42	13,745	0.31%
2018/11/08	55	20.25	5	20.20	20.30	50	13,805	0.36%
2018/11/07	1	19.95	0	0.00	20.00	1	13,680	0.01%
2018/11/06	7.4	19.79	0	0.00	19.85	7.4	13,744	0.05%
2018/11/05	70	19.62	11.2	19.64	19.75	58.8	14,503	0.41%
2018/11/02	2	19.50	0	0.00	19.65	2	15,174	0.01%
2018/11/01	57	19.41	6	19.47	19.40	51	15,487	0.33%
2018/10/31	63	19.50	5	19.55	19.55	58	15,679	0.37%
2018/10/30	1	19.40	5	19.40	19.40	-4	15,741	-0.03%
2018/10/29	3	19.30	9	19.41	19.40	-6	15,706	-0.04%
2018/10/26	13	19.37	119.2	19.37	19.50	-106.2	15,824	-0.67%	大賣/鉅額交易
2018/10/25	6	19.21	42	19.40	19.40	-36	15,814	-0.23%
2018/10/24	11	19.35	9	19.38	19.50	2	15,712	0.01%
2018/10/23	65.1	19.65	19	19.62	19.60	46.1	15,663	0.29%
2018/10/22	13.1	19.71	5	19.75	19.90	8.1	15,776	0.05%
2018/10/19	0.9	19.90	2.1	19.80	19.85	-1.2	15,905	-0.01%
2018/10/18	13.8	19.76	2	19.80	19.80	11.8	15,881	0.07%
2018/10/17	17	19.81	41	19.80	19.75	-24	15,910	-0.15%
2018/10/16	14.1	19.82	0	0.00	19.80	14.1	15,759	0.09%
2018/10/15	52	19.86	0	0.00	19.80	52	15,581	0.33%
2018/10/12	86.5	19.84	3	20.00	20.10	83.5	15,337	0.54%
2018/10/11	97.1	20.07	55	20.03	19.95	42.1	14,895	0.28%
2018/10/09	20	20.45	8	20.66	20.60	12	13,961	0.09%
2018/10/08	1	20.50	40	20.42	20.50	-39	13,803	-0.28%
2018/10/05	31	20.45	2	20.50	20.40	29	13,606	0.21%
2018/10/04	5	20.50	0	0.00	20.50	5	13,384	0.04%
2018/10/03	3	20.58	5	20.64	20.55	-2	13,224	-0.02%
2018/10/02	12	20.67	0	0.00	20.60	12	13,181	0.09%
2018/10/01	1	20.85	2	20.85	20.85	-1	13,018	-0.01%
2018/09/28	10	20.77	0	0.00	20.80	10	13,046	0.08%
2018/09/27	0.5	21.00	128.8	20.93	20.95	-128.3	12,889	-1.00%	大賣/鉅額交易
2018/09/26	0.5	20.90	3	20.75	20.80	-2.5	12,705	-0.02%
2018/09/25	28	20.70	3	20.75	20.80	25	12,703	0.20%
2018/09/21	0	0.00	10	20.70	20.70	-10	12,669	-0.08%
2018/09/20	3	20.67	4	20.60	20.60	-1	12,513	-0.01%
2018/09/19	3	20.52	0	0.00	20.55	3	12,606	0.02%
2018/09/18	4	20.45	5	20.45	20.40	-1	12,690	-0.01%
2018/09/17	23	20.40	0	0.00	20.40	23	12,752	0.18%
2018/09/14	0	0.00	5	20.47	20.45	-5	12,890	-0.04%
2018/09/13	4	20.40	1	20.50	20.55	3	13,007	0.02%
2018/09/11	4	20.33	2	20.40	20.40	2	13,095	0.02%
2018/09/10	3	20.33	2	20.30	20.35	1	13,387	0.01%
2018/09/07	2.1	20.43	2.1	20.45	20.40	0	13,665	0.00%
2018/09/06	10	20.43	15	20.38	20.50	-5	13,713	-0.04%
2018/09/05	6	20.41	0.2	20.50	20.35	5.8	13,747	0.04%
2018/09/04	12	20.40	5	20.45	20.45	7	13,715	0.05%
2018/09/03	13	20.45	9.4	20.50	20.50	3.6	13,686	0.03%
2018/08/31	9	20.39	20	20.40	20.55	-11	13,770	-0.08%
2018/08/30	4	20.40	11.4	20.47	20.40	-7.4	13,775	-0.05%
2018/08/29	100	20.45	1	20.40	20.50	99	13,910	0.71%
2018/08/28	6	20.40	10.1	20.40	20.45	-4.1	13,931	-0.03%
2018/08/27	3	20.43	4	20.36	20.35	-1	13,980	-0.01%
2018/08/24	1	20.40	0	0.00	20.50	1	14,136	0.01%
2018/08/23	3	20.45	0	0.00	20.55	3	15,122	0.02%
2018/08/22	60	20.54	13	20.52	20.50	47	15,393	0.31%
2018/08/21	10	20.39	0	0.00	20.45	10	15,264	0.07%
2018/08/20	4	20.29	0	0.00	20.35	4	15,243	0.03%
2018/08/17	6	20.25	0	0.00	20.25	6	15,218	0.04%
2018/08/16	30	20.18	8	20.08	20.15	22	15,237	0.14%
2018/08/15	16	20.25	0	0.00	20.20	16	15,188	0.11%
2018/08/14	75	20.32	0	0.00	20.35	75	15,051	0.50%
2018/08/13	33	20.39	61	20.35	20.40	-28	15,029	-0.19%
2018/08/10	87	20.45	27	20.43	20.50	60	14,979	0.40%
2018/08/09	184	21.32	59.3	21.36	21.35	124.7	14,262	0.87%	大買/鉅額交易
2018/08/08	19	21.26	36	21.25	21.30	-17	13,596	-0.13%
2018/08/07	8	21.25	105	21.20	21.25	-97	13,425	-0.72%	大賣/
2018/08/06	3.5	21.16	0	0.00	21.20	3.5	13,258	0.03%
2018/08/03	12	21.00	5	20.95	21.05	7	13,145	0.05%
2018/08/02	6	21.00	0	0.00	20.95	6	13,076	0.05%
2018/08/01	4	21.05	12.4	21.05	21.05	-8.4	12,969	-0.06%
2018/07/31	11	21.00	6.8	20.97	21.05	4.2	12,901	0.03%
2018/07/30	1	21.00	100	20.97	21.00	-99	12,737	-0.78%
2018/07/27	30	20.98	1.1	21.00	21.00	28.9	12,644	0.23%
2018/07/26	11	20.85	0	0.00	20.90	11	12,461	0.09%
2018/07/25	6	20.79	0	0.00	20.80	6	12,412	0.05%
2018/07/24	55	20.80	5	20.75	20.85	50	12,438	0.40%
2018/07/23	11.5	20.65	23	20.71	20.75	-11.5	12,613	-0.09%
2018/07/20	5	20.65	55.4	20.65	20.70	-50.4	12,632	-0.40%
2018/07/19	5	20.70	15	20.62	20.60	-10	12,655	-0.08%
2018/07/18	63	20.70	2	20.70	20.75	61	12,722	0.48%
2018/07/16	12	20.63	22	20.70	20.60	-10	12,769	-0.08%
2018/07/13	4	20.60	0	0.00	20.65	4	12,872	0.03%
2018/07/12	1	20.55	0	0.00	20.60	1	12,895	0.01%
2018/07/11	2	20.45	0	0.00	20.40	2	12,950	0.02%
2018/07/10	1	20.45	0	0.00	20.50	1	12,983	0.01%
2018/07/09	2	20.45	0	0.00	20.35	2	13,016	0.02%
2018/07/06	0	0.00	5	20.15	20.25	-5	13,005	-0.04%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/07/04	1.4	20.30	0	0.00	20.30	1.4	13,016	0.01%
2018/07/03	1	20.30	0	0.00	20.20	1	13,139	0.01%
2018/07/02	36	20.32	0	0.00	20.30	36	13,109	0.27%
2018/06/29	1	20.50	1	20.65	20.60	0	13,082	0.00%
2018/06/27	2	20.35	16	20.38	20.35	-14	12,830	-0.11%
2018/06/26	5	20.40	10	20.45	20.35	-5	12,851	-0.04%
2018/06/25	6	20.53	0	0.00	20.45	6	12,814	0.05%
2018/06/22	1.4	20.70	12	20.57	20.65	-10.6	12,807	-0.08%
2018/06/21	5	20.52	10.6	20.51	20.50	-5.6	12,710	-0.04%
2018/06/20	2	20.55	1	20.60	20.50	1	12,782	0.01%
2018/06/19	6	20.53	1	20.55	20.40	5	12,743	0.04%
2018/06/15	4	20.70	0.7	20.75	20.70	3.3	12,463	0.03%
2018/06/14	3	20.77	0	0.00	20.70	3	12,164	0.02%
2018/06/13	3.5	20.87	0	0.00	20.90	3.5	12,149	0.03%
2018/06/12	4	20.98	19.6	21.05	20.90	-15.6	12,537	-0.12%
2018/06/11	0	0.00	25	21.05	21.10	-25	12,523	-0.20%
2018/06/08	5.8	21.04	5	21.01	21.05	0.8	12,609	0.01%
2018/06/07	0	0.00	5	21.01	21.10	-5	12,728	-0.04%
2018/06/06	0	0.00	55	20.95	21.00	-55	12,734	-0.43%
2018/06/05	5	20.80	0	0.00	20.90	5	12,607	0.04%
2018/06/04	2.4	20.76	2	20.80	20.85	0.4	12,524	0.00%
2018/06/01	3	20.35	1	20.70	20.75	2	12,550	0.02%
2018/05/31	6	20.45	0	0.00	20.35	6	12,429	0.05%
2018/05/30	23	20.65	0.9	20.65	20.55	22.1	11,583	0.19%
2018/05/29	10.7	20.86	163	20.85	20.95	-152.3	11,488	-1.33%	大賣/鉅額交易
2018/05/25	2	20.78	0.7	20.80	20.85	1.3	11,844	0.01%
2018/05/24	3	20.65	3	20.73	20.75	0	11,927	0.00%
2018/05/23	12	20.63	2	20.70	20.60	10	12,047	0.08%
2018/05/22	7	20.73	0.1	20.70	20.70	6.9	12,129	0.06%
2018/05/21	5	20.80	0.9	20.80	20.80	4.1	12,281	0.03%
2018/05/18	1.5	20.75	40	20.75	20.80	-38.5	12,497	-0.31%
2018/05/17	0	0.00	10	20.75	20.65	-10	12,745	-0.08%
2018/05/16	17	20.65	0	0.00	20.65	17	12,786	0.13%
2018/05/15	3	20.73	0	0.00	20.55	3	13,080	0.02%
2018/05/14	0	0.00	17	20.60	20.70	-17	13,806	-0.12%
2018/05/11	12	20.52	53	20.49	20.60	-41	13,895	-0.30%
2018/05/10	1	20.30	93	20.35	20.35	-92	13,823	-0.67%
2018/05/09	2	20.30	3	20.35	20.30	-1	13,841	-0.01%
2018/05/08	1	20.35	2.6	20.36	20.35	-1.6	13,913	-0.01%
2018/05/07	1	20.30	20	20.30	20.30	-19	13,992	-0.14%
2018/05/03	3.3	20.40	0	0.00	20.40	3.3	13,969	0.02%
2018/05/02	12	20.40	38	20.37	20.45	-26	14,052	-0.19%
2018/04/30	1	20.45	134.4	20.40	20.40	-133.4	14,058	-0.95%	大賣/鉅額交易
2018/04/27	19	20.32	162.1	20.30	20.45	-143.1	14,028	-1.02%	大賣/鉅額交易
2018/04/26	1	20.50	10	20.45	20.50	-9	13,954	-0.06%
2018/04/25	23	20.45	17	20.44	20.50	6	13,979	0.04%
2018/04/24	1	20.50	5	20.48	20.50	-4	14,070	-0.03%
2018/04/23	4.9	20.45	12.2	20.45	20.50	-7.3	14,225	-0.05%
2018/04/20	0	0.00	38.6	20.40	20.40	-38.6	14,265	-0.27%
2018/04/19	2	20.30	10.9	20.35	20.40	-8.9	14,392	-0.06%
2018/04/18	2.2	20.20	2	20.25	20.25	0.2	14,412	0.00%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/16	1	20.25	4.9	20.26	20.25	-3.9	14,616	-0.03%
2018/04/13	27	20.30	0	0.00	20.30	27	14,736	0.18%
2018/04/12	0	0.00	5	20.30	20.35	-5	14,991	-0.03%
2018/04/11	14.8	20.31	10	20.30	20.30	4.8	15,149	0.03%
2018/04/10	4	20.21	0	0.00	20.30	4	15,179	0.03%
2018/04/09	35	20.18	20	20.20	20.20	15	15,205	0.10%
2018/04/03	0	0.00	3	20.25	20.20	-3	15,129	-0.02%
2018/04/02	100	20.30	0	0.00	20.25	100	15,180	0.66%
2018/03/31	5	20.30	5	20.29	20.30	0	15,155	0.00%
2018/03/30	1	20.20	10.1	20.25	20.25	-9.1	15,169	-0.06%
2018/03/29	8	20.15	1	20.25	20.25	7	15,097	0.05%
2018/03/28	12.4	20.20	2.3	20.18	20.20	10.1	14,917	0.07%
2018/03/27	0	0.00	40	20.10	20.20	-40	14,848	-0.27%
2018/03/26	22	20.00	0	0.00	20.05	22	14,743	0.15%
2018/03/23	6	20.01	6	20.04	20.05	0	14,680	0.00%
2018/03/22	5	20.10	0	0.00	20.15	5	14,604	0.03%
2018/03/21	32	20.10	2	20.10	20.10	30	14,523	0.21%
2018/03/20	12	20.10	32	20.15	20.10	-20	14,697	-0.14%
2018/03/19	2	20.13	5.3	20.06	20.20	-3.3	14,759	-0.02%
2018/03/16	0	0.00	10	20.15	20.15	-10	14,755	-0.07%
2018/03/15	13	20.05	2	20.20	20.05	11	14,458	0.08%
2018/03/14	10	20.05	5	20.10	20.15	5	14,458	0.03%
2018/03/13	3	20.07	4	20.10	20.15	-1	14,528	-0.01%
2018/03/12	6	20.01	6	20.01	20.05	0	14,424	0.00%
2018/03/08	3	19.90	11	19.90	19.90	-8	14,711	-0.05%
2018/03/07	20	20.00	1	20.00	19.85	19	14,827	0.13%
2018/03/06	4	19.95	0.3	20.00	19.95	3.7	14,871	0.02%
2018/03/05	36	19.81	2.2	19.81	19.80	33.8	15,202	0.22%
2018/03/02	31	19.78	63	19.80	19.80	-32	15,164	-0.21%
2018/03/01	5	20.05	11	20.02	19.95	-6	15,094	-0.04%
2018/02/27	47	20.10	15	20.14	20.00	32	15,014	0.21%
2018/02/26	2	20.05	8	20.02	20.10	-6	14,821	-0.04%
2018/02/23	8	19.98	5	20.00	19.90	3	14,730	0.02%
2018/02/22	4	19.66	0	0.00	19.85	4	14,828	0.03%
2018/02/21	49	19.73	20	19.75	19.75	29	14,934	0.19%
2018/02/12	24	19.46	0.1	19.70	19.45	23.9	14,828	0.16%
2018/02/09	7	19.45	41	19.50	19.45	-34	14,731	-0.23%
2018/02/08	22	19.74	2	19.70	19.70	20	14,738	0.14%
2018/02/07	12	19.79	5	19.85	19.65	7	14,846	0.05%
2018/02/06	112	19.69	16.1	19.46	19.50	95.9	14,673	0.65%	大買/
2018/02/05	51	19.95	2	20.03	20.10	49	13,880	0.35%
2018/02/02	21	20.07	2	20.20	20.15	19	13,758	0.14%
2018/02/01	0	0.00	8	20.16	20.15	-8	13,744	-0.06%
2018/01/31	0	0.00	2	20.08	20.15	-2	13,795	-0.01%
2018/01/30	11	20.10	1	20.15	20.05	10	13,776	0.07%
2018/01/29	0	0.00	4.1	20.10	20.20	-4.1	13,903	-0.03%
2018/01/26	30	20.05	9	20.11	20.05	21	14,056	0.15%
2018/01/25	20	20.05	52	20.05	20.10	-32	14,021	-0.23%
2018/01/24	8	19.90	0	0.00	20.00	8	14,001	0.06%
2018/01/23	2	19.95	23	20.00	20.00	-21	14,034	-0.15%
2018/01/22	0	0.00	52.6	20.00	20.00	-52.6	14,205	-0.37%
2018/01/19	8	20.00	13	20.00	20.05	-5	14,874	-0.03%
2018/01/18	0	0.00	5	20.05	20.05	-5	15,315	-0.03%
2018/01/17	12	19.96	3	20.03	20.05	9	15,281	0.06%
2018/01/16	5.7	19.99	17.1	20.00	20.00	-11.3	15,215	-0.07%
2018/01/15	23	19.90	14	19.91	20.00	9	15,109	0.06%
2018/01/12	0	0.00	5	19.85	19.85	-5	15,158	-0.03%
2018/01/11	4	19.78	91.7	19.85	19.85	-87.7	15,111	-0.58%
2018/01/10	4	19.81	8.9	19.82	19.85	-4.9	15,259	-0.03%
2018/01/09	12	19.85	5	19.80	19.85	7	15,173	0.05%
2018/01/08	57.8	19.84	2	19.85	19.85	55.8	15,307	0.36%
2018/01/05	30.6	19.60	9	19.69	19.70	21.6	15,164	0.14%
2018/01/03	12.1	19.51	54	19.55	19.55	-41.9	15,580	-0.27%
2018/01/02	15.2	19.51	2	19.50	19.55	13.2	15,625	0.08%