第一金 (2892)-元大-天母券商分點個股進出

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
27.80
漲跌
▲0.10
漲幅
+0.36%
成交量
10,455張
產業
上市金融類股
2217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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/06/13	0	0.00	0.4	27.90	27.80	-0.4	18,027	0.00%
2024/06/12	2	27.73	0	0.00	27.70	2	18,487	0.01%
2024/06/11	3	27.85	1	27.95	27.80	2	18,774	0.01%
2024/06/07	3	27.70	3	27.77	27.80	0	18,801	0.00%
2024/06/06	20	27.50	6	27.51	27.50	14	18,763	0.07%
2024/06/05	40	27.45	0.1	27.50	27.45	40	18,680	0.21%
2024/06/04	15.1	27.42	1	27.40	27.45	14.1	18,695	0.08%
2024/06/03	1.2	27.63	0	0.00	27.55	1.2	18,652	0.01%
2024/05/31	0	0.00	5.8	27.59	27.50	-5.8	18,618	-0.03%
2024/05/30	21	27.42	0	0.00	27.30	21	17,908	0.12%
2024/05/29	12.2	27.63	4	27.80	27.60	8.2	17,838	0.05%
2024/05/28	1.1	28.15	0	0.00	28.05	1.1	17,463	0.01%
2024/05/27	27	28.02	1.4	28.25	28.30	25.6	17,715	0.14%
2024/05/24	8.1	28.29	1	28.35	28.20	7.1	17,476	0.04%
2024/05/23	34.5	28.32	7	28.95	28.95	27.5	17,302	0.16%
2024/05/22	7	28.20	6	28.35	28.50	1	16,734	0.01%
2024/05/21	24.1	28.41	0.1	28.50	28.35	23.9	16,388	0.15%
2024/05/20	14	28.83	60	28.80	28.90	-46	15,840	-0.29%
2024/05/17	20	28.00	30	28.05	28.05	-10	14,951	-0.07%
2024/05/16	1.6	27.73	11.5	27.80	27.75	-9.8	14,519	-0.07%
2024/05/15	0	0.00	5.5	27.79	27.60	-5.5	14,407	-0.04%
2024/05/14	13.1	27.56	5	27.40	27.40	8.1	14,495	0.06%
2024/05/13	18.1	27.68	5	27.86	27.80	13.1	14,403	0.09%
2024/05/10	22	27.90	1	27.95	27.90	21	14,308	0.15%
2024/05/09	12	27.74	0	0.00	27.75	12	14,213	0.08%
2024/05/08	0	0.00	0.1	27.80	28.00	-0.1	14,187	0.00%
2024/05/07	2	27.80	0	0.00	27.80	2	14,080	0.01%
2024/05/06	15.4	27.93	44	27.80	27.90	-28.6	14,004	-0.20%
2024/05/03	2.3	27.50	8	27.50	27.40	-5.8	13,683	-0.04%
2024/05/02	0	0.00	1	27.50	27.35	-1	13,648	-0.01%
2024/04/30	7	27.37	14	27.45	27.35	-7	13,538	-0.05%
2024/04/29	5	27.15	7	27.44	27.50	-2	13,486	-0.01%
2024/04/26	4	26.90	0	0.00	26.95	4	13,225	0.03%
2024/04/25	3	26.95	0	0.00	26.90	3	13,260	0.02%
2024/04/24	7	27.10	1	27.25	27.20	6	13,199	0.05%
2024/04/23	0	0.00	5	27.10	27.15	-5	13,552	-0.04%
2024/04/22	0	0.00	56	26.95	27.10	-56	13,709	-0.41%
2024/04/19	15	26.50	2	26.70	26.65	13	13,683	0.10%
2024/04/17	1	26.90	0	0.00	26.90	1	13,304	0.01%
2024/04/16	5.6	26.90	8.2	26.80	26.75	-2.6	13,255	-0.02%
2024/04/15	1.1	27.16	14.9	27.25	27.20	-13.8	12,912	-0.11%
2024/04/12	3.1	27.30	0	0.00	27.35	3.1	12,922	0.02%
2024/04/11	10	27.40	5	27.50	27.45	5	12,870	0.04%
2024/04/10	5	27.60	0	0.00	27.50	5	12,862	0.04%
2024/04/09	4	27.48	4.7	27.53	27.55	-0.7	12,897	-0.01%
2024/04/08	0	0.00	20	27.41	27.45	-20	12,933	-0.15%
2024/04/03	21.1	27.33	0	0.00	27.15	21.1	12,931	0.16%
2024/04/02	1.5	27.63	0	0.00	27.75	1.5	12,738	0.01%
2024/04/01	0.4	27.80	1	27.90	27.75	-0.6	12,763	-0.01%
2024/03/29	0	0.00	21	27.65	27.70	-21	12,727	-0.16%
2024/03/28	10	27.55	0	0.00	27.60	10	12,575	0.08%
2024/03/27	1	27.70	1	27.75	27.70	0	12,472	0.00%
2024/03/26	1	27.70	13	27.80	27.80	-12	12,502	-0.10%
2024/03/25	12	27.60	1	27.55	27.70	11	12,610	0.09%
2024/03/21	0	0.00	3	27.47	27.55	-3	12,499	-0.02%
2024/03/20	14.3	27.28	6	27.27	27.20	8.3	12,578	0.07%
2024/03/19	2	27.40	0	0.00	27.35	2	12,480	0.02%
2024/03/18	0.1	27.45	21.1	27.48	27.45	-21	12,439	-0.17%
2024/03/15	4	27.44	5.3	27.64	27.60	-1.3	12,363	-0.01%
2024/03/14	0	0.00	9	27.57	27.65	-9	11,837	-0.08%
2024/03/13	10	27.25	1.4	27.23	27.25	8.6	11,503	0.07%
2024/03/12	0.1	27.10	0.6	27.05	27.05	-0.6	11,330	0.00%
2024/03/11	1	27.10	1.6	27.10	27.05	-0.6	11,319	-0.01%
2024/03/08	2	27.15	2.3	27.17	27.10	-0.3	11,310	0.00%
2024/03/07	1.1	27.00	0.1	27.00	27.00	1	11,333	0.01%
2024/03/06	5	27.05	0.3	27.05	27.10	4.7	11,411	0.04%
2024/03/05	3.1	26.92	0	0.00	26.90	3.1	11,789	0.03%
2024/03/04	8.1	26.93	0	0.00	26.95	8.1	11,792	0.07%
2024/03/01	0	0.00	0	27.10	27.05	0	11,812	0.00%
2024/02/29	3	27.05	4	27.01	27.10	-1	11,947	-0.01%
2024/02/27	0	27.00	0	0.00	26.90	0	11,741	0.00%
2024/02/26	21.1	26.94	22.1	27.00	26.90	-1	11,702	-0.01%
2024/02/23	0.1	27.20	0	0.00	27.15	0.1	11,600	0.00%
2024/02/22	0.1	27.24	0	27.25	27.25	0.1	11,877	0.00%
2024/02/21	2	27.35	0	0.00	27.20	2	11,862	0.02%
2024/02/20	0	27.40	1.6	27.31	27.40	-1.6	11,915	-0.01%
2024/02/19	0	0.00	7.7	27.11	27.20	-7.7	12,068	-0.06%
2024/02/16	3	26.78	3	27.03	26.85	0	12,124	0.00%
2024/02/15	4.1	26.85	2.7	26.97	26.75	1.3	12,089	0.01%
2024/02/05	2.1	26.76	2	26.93	26.80	0.1	11,901	0.00%
2024/02/02	0	26.90	2	26.98	27.00	-2	11,830	-0.02%
2024/02/01	3	26.73	3.3	26.86	26.90	-0.3	11,822	0.00%
2024/01/31	1	26.60	0	0.00	26.60	1	11,711	0.01%
2024/01/30	4.1	26.60	0.1	26.85	26.50	4	11,655	0.03%
2024/01/29	2	26.90	0.4	26.77	26.80	1.6	11,718	0.01%
2024/01/26	0	0.00	1	26.85	26.85	-1	11,764	-0.01%
2024/01/25	0	26.60	0	26.65	26.65	0	11,726	0.00%
2024/01/24	10.7	26.46	1	26.65	26.60	9.7	11,714	0.08%
2024/01/23	0.2	26.60	1.3	26.56	26.50	-1.1	11,731	-0.01%
2024/01/22	8.3	26.42	0	0.00	26.40	8.3	11,756	0.07%
2024/01/19	0	0.00	5	26.45	26.45	-5	11,730	-0.04%
2024/01/18	4	26.24	5	26.29	26.20	-1	11,764	-0.01%
2024/01/17	22.1	26.23	0	0.00	26.10	22.1	11,754	0.19%
2024/01/16	6.5	26.61	5	26.65	26.50	1.5	11,459	0.01%
2024/01/15	3.6	26.93	0.5	27.05	26.80	3.1	11,258	0.03%
2024/01/12	1.9	26.97	0	0.00	26.90	1.9	11,395	0.02%
2024/01/11	2.1	27.15	7.6	27.13	27.05	-5.5	11,438	-0.05%
2024/01/10	1.2	26.97	0	0.00	26.90	1.2	11,439	0.01%
2024/01/09	2	27.13	3	27.25	27.05	-1	11,468	-0.01%
2024/01/08	3.2	27.27	6	27.33	27.25	-2.8	11,481	-0.02%
2024/01/05	0	0.00	8.1	27.21	27.00	-8.1	11,476	-0.07%
2024/01/04	0	0.00	14.8	27.12	27.00	-14.8	11,549	-0.13%
2024/01/03	3	26.98	0	0.00	27.00	3	11,752	0.03%
2024/01/02	1	27.25	1	27.45	27.25	0	11,700	0.00%
2023/12/29	3.1	27.32	3.1	27.41	27.40	0	11,710	0.00%
2023/12/28	0	0.00	8.1	27.31	27.45	-8.1	11,986	-0.07%
2023/12/26	1	26.95	2.3	26.86	27.00	-1.3	11,949	-0.01%
2023/12/22	0	26.80	0	0.00	26.75	0	12,098	0.00%
2023/12/21	23.2	26.71	2	26.83	26.80	21.2	12,206	0.17%
2023/12/20	8.3	27.00	0	0.00	26.90	8.3	12,190	0.07%
2023/12/19	2.1	27.18	0	0.00	27.20	2.1	12,031	0.02%
2023/12/15	1.1	27.36	7	27.70	27.35	-5.9	12,182	-0.05%
2023/12/14	0	0.00	14.1	27.62	27.60	-14.1	11,961	-0.12%
2023/12/13	11.3	27.31	1	27.30	27.40	10.3	11,858	0.09%
2023/12/12	0.9	27.55	3	27.50	27.50	-2.1	12,137	-0.02%
2023/12/11	0.1	27.55	1	27.60	27.55	-0.9	12,210	-0.01%
2023/12/08	1	27.50	0	0.00	27.60	1	12,224	0.01%
2023/12/07	16.4	27.40	0	0.00	27.45	16.4	12,328	0.13%
2023/12/06	0	0.00	3	27.62	27.60	-3	12,344	-0.02%
2023/12/05	0	27.30	0	0.00	27.35	0	12,239	0.00%
2023/12/04	9	27.32	5.2	27.35	27.35	3.8	12,220	0.03%
2023/12/01	6	27.42	0	0.00	27.35	6	12,174	0.05%
2023/11/30	0.4	27.70	0	0.00	27.70	0.4	12,014	0.00%
2023/11/29	0	0.00	45.1	27.76	27.50	-45.1	11,585	-0.39%
2023/11/28	10	27.60	0.1	27.75	27.60	9.9	11,458	0.09%
2023/11/27	1	27.85	0	0.00	27.45	1	11,698	0.01%
2023/11/21	0	0.00	17	27.66	27.85	-17	11,594	-0.15%
2023/11/20	3	27.28	0	0.00	27.45	3	11,446	0.03%
2023/11/17	0	0.00	23	27.63	27.55	-23	11,503	-0.20%
2023/11/16	1	27.30	4.1	27.41	27.50	-3.1	11,395	-0.03%
2023/11/15	1.3	27.18	3	27.10	27.15	-1.7	11,271	-0.02%
2023/11/13	0.1	26.85	2.3	26.87	26.90	-2.2	11,486	-0.02%
2023/11/09	0.7	26.80	0	0.00	26.80	0.7	11,906	0.01%
2023/11/08	0	0.00	1	26.90	26.85	-1	12,160	-0.01%
2023/11/06	0.4	26.80	2	26.85	26.90	-1.6	13,334	-0.01%
2023/11/03	0	0.00	5.2	26.57	26.70	-5.2	13,520	-0.04%
2023/11/01	1	26.15	2.1	26.00	26.15	-1.1	13,861	-0.01%
2023/10/31	0	25.90	0	0.00	25.90	0	14,169	0.00%
2023/10/30	0	0.00	14	25.94	25.90	-14	14,466	-0.10%
2023/10/27	2.1	26.00	0	0.00	26.00	2.1	14,522	0.01%
2023/10/26	5	25.91	5	25.90	25.85	0	14,678	0.00%
2023/10/24	2	25.95	0	0.00	26.00	2	14,735	0.01%
2023/10/23	0.1	26.10	0	0.00	26.00	0.1	14,869	0.00%
2023/10/20	7.4	26.13	1.2	26.26	26.20	6.2	14,880	0.04%
2023/10/19	0.1	26.54	0	0.00	26.40	0.1	14,692	0.00%
2023/10/17	1.2	26.57	0	0.00	26.65	1.2	14,709	0.01%
2023/10/16	0	26.75	0	0.00	26.75	0	14,736	0.00%
2023/10/13	14	26.75	0	0.00	26.70	14	14,838	0.09%
2023/10/12	0	0.00	3	26.93	27.00	-3	14,904	-0.02%
2023/10/11	0	0.00	22.4	26.70	26.85	-22.4	14,925	-0.15%
2023/10/06	2	26.40	2	26.50	26.55	0	14,759	0.00%
2023/10/05	2.5	26.22	0	0.00	26.20	2.5	14,787	0.02%
2023/10/04	7.7	26.08	0	0.00	26.00	7.7	14,770	0.05%
2023/10/03	0.2	26.50	6	26.50	26.40	-5.8	14,554	-0.04%
2023/10/02	0.5	26.61	61	26.55	26.55	-60.5	14,675	-0.41%
2023/09/28	2	26.48	1.4	26.55	26.55	0.6	14,899	0.00%
2023/09/27	6.1	26.47	0	0.00	26.50	6.1	14,900	0.04%
2023/09/26	62.6	26.55	0	0.00	26.55	62.6	14,850	0.42%
2023/09/25	0.4	26.65	1	26.90	26.90	-0.6	14,744	0.00%
2023/09/22	0	26.60	0	0.00	26.65	0	14,802	0.00%
2023/09/21	16.7	26.68	0	0.00	26.55	16.7	14,822	0.11%
2023/09/20	3.4	26.91	0	0.00	27.00	3.4	14,912	0.02%
2023/09/18	0.1	27.00	3.1	27.05	27.00	-3.1	14,960	-0.02%
2023/09/15	14	26.95	57	26.80	26.90	-43	15,054	-0.29%
2023/09/14	3	26.92	23	26.81	27.10	-20	14,807	-0.14%
2023/09/13	2.4	26.67	0	0.00	26.75	2.4	14,706	0.02%
2023/09/12	2	26.63	4	26.66	26.75	-2	14,916	-0.01%
2023/09/11	3	26.50	1	26.55	26.60	2	14,954	0.01%
2023/09/08	0	0.00	5	26.55	26.55	-5	14,958	-0.03%
2023/09/06	0	26.50	3.1	26.50	26.40	-3.1	15,125	-0.02%
2023/09/04	1.7	26.54	1	26.60	26.60	0.7	15,105	0.00%
2023/09/01	58	26.50	0	0.00	26.45	58	15,193	0.38%
2023/08/31	13	26.41	0	0.00	26.30	13	15,220	0.09%
2023/08/29	0	0.00	6.1	26.67	26.70	-6.1	14,995	-0.04%
2023/08/28	1	26.65	16	26.67	26.55	-15	15,349	-0.10%
2023/08/25	7	26.28	0	0.00	26.25	7	16,008	0.04%
2023/08/24	0	0.00	68	26.42	26.45	-68	16,016	-0.42%
2023/08/23	3	26.35	0	0.00	26.30	3	15,980	0.02%
2023/08/22	0.1	26.31	0	0.00	26.25	0.1	15,982	0.00%
2023/08/21	0.1	26.45	0.1	26.35	26.25	0	16,085	0.00%
2023/08/18	55.8	26.20	0	0.00	26.20	55.8	16,093	0.35%
2023/08/17	19.7	26.06	4	26.10	26.10	15.7	16,002	0.10%
2023/08/16	76.1	26.15	2	26.05	26.10	74.1	15,857	0.47%
2023/08/15	10.6	26.61	0.3	26.85	26.50	10.3	15,730	0.07%
2023/08/14	54.5	26.83	14	26.92	26.85	40.5	15,664	0.26%
2023/08/11	41.4	27.51	3	27.65	27.20	38.4	15,622	0.25%
2023/08/10	12	29.12	15.6	29.25	29.25	-3.6	14,981	-0.02%
2023/08/09	8.7	29.11	82	28.94	29.15	-73.3	14,518	-0.50%
2023/08/08	7	28.85	1	28.90	28.85	6	14,259	0.04%
2023/08/07	58	28.94	4	29.01	28.95	54	14,089	0.38%
2023/08/04	8	28.73	0	0.00	28.75	8	13,884	0.06%
2023/08/02	17.7	28.93	54	28.85	28.90	-36.3	13,674	-0.27%
2023/08/01	57	29.10	11	29.10	29.25	46	13,459	0.34%
2023/07/31	1	29.00	22	29.08	29.05	-21	13,406	-0.16%
2023/07/28	20	28.80	40	28.80	28.80	-20	13,397	-0.15%
2023/07/27	0	0.00	0.4	28.70	28.70	-0.4	13,514	0.00%
2023/07/26	0	0.00	3	28.68	28.70	-3	13,506	-0.02%
2023/07/25	1	28.20	0	0.00	28.35	1	13,371	0.01%
2023/07/24	2	28.08	0	0.00	28.05	2	13,347	0.01%
2023/07/20	0	0.00	1	28.30	28.30	-1	13,569	-0.01%
2023/07/19	1	28.05	10	28.40	28.15	-9	13,525	-0.07%
2023/07/18	2	28.35	0.6	28.38	28.30	1.4	13,445	0.01%
2023/07/17	0	0.00	2	28.20	28.25	-2	13,284	-0.02%
2023/07/14	1	28.05	2	28.00	28.15	-1	13,188	-0.01%
2023/07/13	0	27.95	6.5	27.95	27.90	-6.5	13,078	-0.05%
2023/07/12	2	27.50	9	27.83	27.90	-7	13,048	-0.05%
2023/07/11	0	27.70	22	27.77	27.80	-22	13,029	-0.17%
2023/07/10	1	27.25	0	0.00	27.30	1	12,990	0.01%
2023/07/07	12	27.17	0	0.00	27.20	12	12,914	0.09%
2023/07/06	13.1	27.56	10	27.60	27.40	3.1	12,789	0.02%
2023/07/05	3.4	27.71	2	27.80	27.80	1.4	12,500	0.01%
2023/07/04	4	27.65	6	27.80	27.80	-2	12,439	-0.02%
2023/07/03	14	27.69	5.3	27.80	27.70	8.7	12,482	0.07%
2023/06/30	4	27.58	3	27.70	27.65	1	12,546	0.01%
2023/06/29	5.2	27.58	4	27.78	27.70	1.2	12,489	0.01%
2023/06/28	11	27.60	0	0.00	27.65	11	12,480	0.09%
2023/06/27	5	27.68	6.1	27.85	27.70	-1.1	12,251	-0.01%
2023/06/26	9	27.63	4	27.83	27.75	5	12,265	0.04%
2023/06/21	0	0.00	6	27.87	27.90	-6	12,181	-0.05%
2023/06/20	1	27.80	7	27.81	27.80	-6	12,192	-0.05%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/16	10	27.64	2	27.75	27.60	8	12,157	0.07%
2023/06/15	5	27.76	0	0.00	27.70	5	12,060	0.04%
2023/06/13	1	27.90	1	28.00	27.90	0	12,293	0.00%
2023/06/12	1	27.95	0	0.00	27.90	1	12,397	0.01%
2023/06/09	0	0.00	9.6	27.95	27.95	-9.6	12,589	-0.08%
2023/06/07	0.1	27.89	0	0.00	27.90	0.1	12,920	0.00%
2023/06/05	0	0.00	0.1	27.85	27.75	-0.1	12,977	0.00%
2023/06/02	22.1	27.71	0	0.00	27.60	22.1	12,869	0.17%
2023/06/01	15.6	27.67	0	0.00	27.65	15.6	12,829	0.12%
2023/05/31	0.1	28.05	0	0.00	28.10	0.1	12,634	0.00%
2023/05/30	0	0.00	2	28.00	28.10	-2	12,213	-0.02%
2023/05/29	1	27.85	3	27.82	28.00	-2	12,487	-0.02%
2023/05/26	8.1	27.60	5.1	27.66	27.75	3	13,131	0.02%
2023/05/25	2	27.70	1	27.85	27.75	1.1	13,228	0.01%
2023/05/24	4.5	27.88	5	27.90	28.00	-0.5	13,321	0.00%
2023/05/23	0.5	28.10	5.8	28.04	28.15	-5.3	13,239	-0.04%
2023/05/22	10.5	28.05	0	0.00	28.00	10.5	13,275	0.08%
2023/05/19	0.2	28.00	0.6	28.05	28.10	-0.4	13,337	0.00%
2023/05/18	2.5	27.94	0	0.00	28.05	2.5	13,359	0.02%
2023/05/17	0	0.00	13.1	27.77	27.90	-13.1	13,333	-0.10%
2023/05/16	1	27.53	1.1	27.55	27.55	-0.1	13,251	0.00%
2023/05/15	1	27.34	0.1	27.37	27.40	0.9	13,290	0.01%
2023/05/12	26.2	27.36	0	0.00	27.25	26.2	13,371	0.20%
2023/05/11	5	27.45	0	0.00	27.50	5	13,383	0.04%
2023/05/10	2.1	27.55	0	0.00	27.50	2.1	13,390	0.02%
2023/05/09	6	27.40	7	27.49	27.55	-1	13,446	-0.01%
2023/05/08	0	0.00	4.1	27.34	27.40	-4.1	13,541	-0.03%
2023/05/04	1.4	26.95	0	0.00	27.05	1.4	13,797	0.01%
2023/05/03	13	27.00	0	0.00	26.95	13	13,896	0.09%
2023/05/02	0	27.16	1	27.25	27.20	-1	14,475	-0.01%
2023/04/28	11	26.95	0	0.00	27.10	11	15,051	0.07%
2023/04/27	0	26.95	0	0.00	27.00	0	15,111	0.00%
2023/04/26	0	0.00	2.3	26.97	27.05	-2.3	15,197	-0.02%
2023/04/25	1	26.95	5	27.00	26.90	-4	15,143	-0.03%
2023/04/21	0	0.00	4	26.80	26.90	-4	15,471	-0.03%
2023/04/19	0	0.00	3.1	26.88	26.85	-3.1	15,900	-0.02%
2023/04/18	0	0.00	1	26.80	26.90	-1	15,936	-0.01%
2023/04/17	0	26.80	0	0.00	26.75	0	16,033	0.00%
2023/04/14	1	26.80	2	26.83	26.85	-1	16,040	-0.01%
2023/04/13	0	0.00	2.7	26.74	26.75	-2.7	16,146	-0.02%
2023/04/12	0.4	26.70	9.7	26.65	26.70	-9.3	16,240	-0.06%
2023/04/10	3	26.50	0	0.00	26.55	3	16,346	0.02%
2023/04/07	0	0.00	3	26.58	26.50	-3	16,357	-0.02%
2023/04/06	5	26.50	0	0.00	26.60	5	16,385	0.03%
2023/03/31	9	26.55	2	26.53	26.45	7	16,314	0.04%
2023/03/30	5.1	26.40	0	0.00	26.40	5.1	16,244	0.03%
2023/03/29	0	0.00	3	26.47	26.45	-3	16,253	-0.02%
2023/03/28	0	0.00	1	26.45	26.25	-1	16,262	-0.01%
2023/03/27	0.1	26.35	0	0.00	26.35	0.1	16,325	0.00%
2023/03/23	0	0.00	3	26.38	26.40	-3	16,490	-0.02%
2023/03/22	3	26.10	0.1	26.20	26.20	2.9	16,504	0.02%
2023/03/21	0	0.00	42	25.79	25.85	-42	16,642	-0.25%
2023/03/20	6.6	25.65	1.1	25.70	25.65	5.5	16,642	0.03%
2023/03/17	1.1	25.81	0	0.00	25.80	1.1	16,569	0.01%
2023/03/16	11.6	25.66	1	25.85	25.80	10.6	16,434	0.06%
2023/03/15	7.1	25.98	0	0.00	25.90	7.1	16,402	0.04%
2023/03/14	6.2	26.02	0	26.25	26.00	6.2	16,502	0.04%
2023/03/13	12.1	26.17	0	0.00	26.25	12.1	16,301	0.07%
2023/03/10	11.2	26.40	0	0.00	26.35	11.2	16,140	0.07%
2023/03/09	8.2	26.69	0	0.00	26.65	8.2	16,124	0.05%
2023/03/08	5	26.70	7.5	26.71	26.75	-2.5	16,685	-0.02%
2023/03/07	0.1	26.70	10	26.66	26.70	-9.9	16,765	-0.06%
2023/03/06	0	0.00	4.1	26.54	26.45	-4.1	16,949	-0.02%
2023/03/03	4	26.30	0	0.00	26.35	4	16,939	0.02%
2023/03/02	9.5	26.33	0	0.00	26.30	9.5	16,937	0.06%
2023/03/01	8.4	26.56	0	0.00	26.60	8.4	16,798	0.05%
2023/02/24	2.1	26.83	0.1	26.85	26.80	2	16,412	0.01%
2023/02/23	1	26.90	2	27.05	27.05	-1	15,735	-0.01%
2023/02/22	10	26.80	3.1	26.93	26.95	7	15,670	0.04%
2023/02/21	2.1	26.75	0	0.00	26.70	2.1	15,499	0.01%
2023/02/20	3	26.80	12	26.73	26.75	-9	15,648	-0.06%
2023/02/17	11.1	26.49	0	0.00	26.50	11.1	15,627	0.07%
2023/02/16	0	0.00	1	26.65	26.55	-1	15,691	-0.01%
2023/02/15	12.1	26.53	0	0.00	26.45	12.1	15,819	0.08%
2023/02/14	0	0.00	4	26.66	26.70	-4	15,762	-0.03%
2023/02/13	2	26.30	9	26.48	26.60	-7	15,693	-0.04%
2023/02/10	0	0.00	4	26.33	26.35	-4	15,634	-0.03%
2023/02/09	21	26.15	80	26.18	26.15	-59	15,601	-0.38%
2023/02/08	5	26.10	140	26.14	26.10	-135	15,647	-0.86%	大賣/鉅額交易
2023/02/07	7	26.05	0	0.00	26.10	7	15,721	0.04%
2023/02/06	1	26.05	0	0.00	26.05	1	15,680	0.01%
2023/02/02	6.4	26.13	0	0.00	26.15	6.4	15,462	0.04%
2023/02/01	43	26.15	0	0.00	26.30	43	15,246	0.28%
2023/01/31	30.6	26.49	0	0.00	26.10	30.6	15,176	0.20%
2023/01/30	47	26.43	86	26.90	26.90	-39	14,530	-0.27%
2023/01/17	0	0.00	12.9	26.75	26.75	-12.9	14,000	-0.09%
2023/01/16	0	0.00	3.1	26.65	26.70	-3.1	14,044	-0.02%
2023/01/13	11.1	26.43	0	26.45	26.45	11	14,017	0.08%
2023/01/12	60	26.46	0	0.00	26.45	60	14,308	0.42%
2023/01/11	6.2	26.70	0	0.00	26.80	6.2	14,215	0.04%
2023/01/10	5	26.95	2	27.10	27.10	3	14,050	0.02%
2023/01/09	0	0.00	62.6	26.94	27.00	-62.6	14,075	-0.44%
2023/01/06	0	0.00	11	26.45	26.50	-11	13,996	-0.08%
2023/01/05	0	0.00	0.1	26.50	26.50	-0.1	14,269	0.00%
2023/01/04	1	26.20	0	0.00	26.25	1	14,219	0.01%
2023/01/03	13.9	26.12	0	0.00	26.30	13.9	14,570	0.10%
2022/12/30	0	0.00	3	26.50	26.50	-3	14,499	-0.02%
2022/12/29	2.1	26.00	101	26.10	26.10	-98.9	14,570	-0.68%	大賣/
2022/12/28	2	26.30	0	0.00	26.25	2	14,600	0.01%
2022/12/27	0	0.00	5	26.46	26.50	-5	14,844	-0.03%
2022/12/26	1	26.25	3	26.40	26.40	-2	15,067	-0.01%
2022/12/22	1	26.25	0	0.00	26.40	1	15,528	0.01%
2022/12/21	0	26.25	0	0.00	26.30	0	15,797	0.00%
2022/12/20	2	26.28	0	0.00	26.30	2	15,983	0.01%
2022/12/19	9	26.14	0	0.00	26.30	9	16,092	0.06%
2022/12/16	6	26.35	7	26.39	26.20	-1	16,053	-0.01%
2022/12/15	13	26.27	0	0.00	26.40	13	16,007	0.08%
2022/12/14	0	0.00	11.1	26.35	26.35	-11.1	16,169	-0.07%
2022/12/13	18.5	26.06	0	0.00	26.00	18.5	16,162	0.11%
2022/12/12	10.1	26.35	0	0.00	26.40	10.1	16,068	0.06%
2022/12/09	4.7	26.29	0.5	26.15	26.20	4.2	16,567	0.03%
2022/12/08	26.1	26.19	0	0.00	26.30	26.1	16,548	0.16%
2022/12/07	1.1	26.29	3	26.42	26.15	-1.9	16,571	-0.01%
2022/12/06	2	26.00	9	26.15	25.90	-7	16,461	-0.04%
2022/12/05	5	25.87	15	25.90	25.90	-10	16,290	-0.06%
2022/12/02	6.5	25.86	0	0.00	25.85	6.5	16,262	0.04%
2022/12/01	19.1	26.20	0	26.25	26.20	19.1	16,286	0.12%
2022/11/30	2	26.30	17	26.44	26.20	-15	16,261	-0.09%
2022/11/29	15.1	26.05	11.1	26.16	26.20	4.1	15,636	0.03%
2022/11/28	4.1	25.60	4	25.78	25.85	0.1	15,494	0.00%
2022/11/25	1.1	25.80	8	25.78	25.90	-6.9	15,448	-0.04%
2022/11/24	3	25.38	0	0.00	25.60	3	15,343	0.02%
2022/11/23	1	25.45	0	0.00	25.45	1	15,251	0.01%
2022/11/22	2.1	25.25	0	0.00	25.30	2.1	15,217	0.01%
2022/11/21	1	25.25	0	0.00	25.35	1	15,132	0.01%
2022/11/18	4.1	25.22	0	0.00	25.30	4.1	15,085	0.03%
2022/11/17	4	25.44	0	0.00	25.55	4	14,982	0.03%
2022/11/16	5.2	25.67	1.4	25.64	25.70	3.8	15,010	0.03%
2022/11/15	46	25.56	48	25.84	25.90	-2	14,833	-0.01%
2022/11/14	27.2	25.74	15	25.80	25.80	12.2	14,741	0.08%
2022/11/11	0	0.00	6	25.75	25.90	-6	14,501	-0.04%
2022/11/09	4	25.30	3	25.23	25.30	1	14,352	0.01%
2022/11/08	25	25.00	5	25.09	25.10	20	14,290	0.14%
2022/11/07	4	24.90	5	24.95	24.95	-1	14,254	-0.01%
2022/11/04	2.3	24.34	4	24.75	24.95	-1.7	14,308	-0.01%
2022/11/03	3	24.42	0	0.00	24.55	3	14,262	0.02%
2022/11/02	17.5	24.82	0	0.00	24.75	17.5	14,218	0.12%
2022/11/01	2.1	24.81	0	0.00	24.90	2.1	14,409	0.01%
2022/10/27	3	24.72	1	25.00	24.60	2	14,850	0.01%
2022/10/26	1	24.80	3	24.95	24.85	-2	14,932	-0.01%
2022/10/25	2.7	24.41	6	24.43	24.75	-3.3	14,979	-0.02%
2022/10/24	0	24.35	6	24.52	24.50	-6	15,161	-0.04%
2022/10/21	0	24.20	4	24.18	24.15	-4	15,163	-0.03%
2022/10/20	4	23.23	0	0.00	23.75	4	15,189	0.03%
2022/10/19	8.2	24.12	0	0.00	23.75	8.2	14,930	0.05%
2022/10/18	3	24.00	0.7	24.15	24.05	2.3	14,910	0.02%
2022/10/17	4.3	23.95	0	0.00	24.00	4.3	14,972	0.03%
2022/10/14	6	24.49	1	24.50	24.45	5	14,912	0.03%
2022/10/13	16.6	24.71	0	0.00	24.55	16.6	14,869	0.11%
2022/10/11	3.2	24.97	31	25.00	25.00	-27.8	14,633	-0.19%
2022/10/07	0.3	25.59	0	0.00	25.50	0.3	14,359	0.00%
2022/10/05	1	25.60	0	0.00	25.45	1	14,397	0.01%
2022/10/04	8.2	25.47	50	25.50	25.55	-41.8	14,411	-0.29%
2022/10/03	4.6	25.57	0	0.00	25.65	4.6	14,232	0.03%
2022/09/30	1.1	26.06	24	26.28	26.00	-22.9	14,164	-0.16%
2022/09/29	0.1	26.30	1.6	26.32	26.35	-1.5	14,154	-0.01%
2022/09/28	0	0.00	0	26.25	26.35	0	14,075	0.00%
2022/09/27	0.1	26.35	0	0.00	26.60	0.1	13,907	0.00%
2022/09/26	1.1	26.32	4	26.35	26.25	-2.9	13,928	-0.02%
2022/09/23	0.6	26.70	3	26.70	26.65	-2.4	14,030	-0.02%
2022/09/22	1.1	26.41	2	26.60	26.50	-0.9	14,280	-0.01%
2022/09/20	4.1	26.55	0	0.00	26.50	4.1	14,439	0.03%
2022/09/19	4	26.81	0	26.90	26.60	4	14,574	0.03%
2022/09/16	4	26.93	5.4	26.95	26.90	-1.4	14,830	-0.01%
2022/09/15	3.8	26.35	0	0.00	26.45	3.8	14,670	0.03%
2022/09/14	30.5	26.47	1.6	26.51	26.40	28.9	14,859	0.19%
2022/09/13	20.1	26.78	13	26.88	26.75	7.1	15,390	0.05%
2022/09/12	10.5	26.70	47	26.76	26.80	-36.5	15,786	-0.23%
2022/09/08	0.1	26.40	1.2	26.55	26.45	-1.1	16,168	-0.01%
2022/09/07	3.5	26.27	0	0.00	26.20	3.5	16,563	0.02%
2022/09/06	1	26.50	4	26.64	26.60	-3	16,710	-0.02%
2022/09/05	0	0.00	8	26.42	26.45	-8	16,861	-0.05%
2022/09/02	0	0.00	30	26.23	26.15	-30	17,023	-0.18%
2022/09/01	4.5	26.20	3	26.32	26.30	1.5	17,117	0.01%
2022/08/31	0	0.00	10	26.44	26.55	-10	17,015	-0.06%
2022/08/30	0.1	26.30	0	0.00	26.35	0.1	17,038	0.00%
2022/08/29	4.2	26.14	3.1	26.32	26.35	1.1	17,074	0.01%
2022/08/26	1.1	26.65	1	26.60	26.65	0.1	17,112	0.00%
2022/08/25	0	26.60	4	26.45	26.55	-4	17,237	-0.02%
2022/08/24	4	26.10	2	26.35	26.25	2	17,596	0.01%
2022/08/23	6.1	26.16	5	26.20	26.15	1.1	18,826	0.01%
2022/08/22	1	26.50	1	26.60	26.60	0	19,109	0.00%
2022/08/18	1	26.60	0	0.00	26.80	1	19,534	0.01%
2022/08/17	0	0.00	1.1	26.79	26.80	-1.1	19,732	-0.01%
2022/08/15	0.1	26.65	5.4	26.70	26.60	-5.3	20,364	-0.03%
2022/08/12	5	26.65	4	26.80	26.65	1	20,639	0.00%
2022/08/11	21.1	26.66	6	26.65	26.80	15.1	20,912	0.07%
2022/08/10	0	0.00	15	26.28	26.30	-15	21,162	-0.07%
2022/08/09	0	25.70	1.1	25.86	25.90	-1	21,187	0.00%
2022/08/08	33.2	25.48	1.1	25.55	25.45	32.1	21,340	0.15%
2022/08/05	4.9	25.69	11	25.65	25.65	-6.1	21,289	-0.03%
2022/08/04	8.4	25.43	5	25.60	25.55	3.4	21,507	0.02%
2022/08/03	9.8	26.86	0.9	27.00	26.95	8.9	21,404	0.04%
2022/08/02	4	26.83	0	0.00	26.95	4	21,427	0.02%
2022/08/01	1.4	26.90	1	27.15	27.00	0.4	21,415	0.00%
2022/07/29	2.3	26.78	5.3	26.96	27.00	-3.1	21,474	-0.01%
2022/07/28	1	26.65	2	26.75	26.75	-1	21,233	0.00%
2022/07/27	0	0.00	3	26.37	26.35	-3	21,094	-0.01%
2022/07/26	4	26.03	0	0.00	25.90	4	20,974	0.02%
2022/07/25	36.1	25.97	0	0.00	26.00	36.1	20,901	0.17%
2022/07/22	0	0.00	4	25.80	25.75	-4	21,003	-0.02%
2022/07/21	3	25.40	0	0.00	25.50	3	20,972	0.01%
2022/07/20	11	25.15	1	25.05	25.00	10	21,046	0.05%
2022/07/18	16	24.92	3	24.93	25.05	13	21,225	0.06%
2022/07/15	6.2	24.77	2	24.75	24.70	4.2	21,225	0.02%
2022/07/14	10	25.15	0	0.00	25.20	10	21,294	0.05%
2022/07/13	41	24.99	38	25.01	25.30	3	21,346	0.01%
2022/07/12	15.1	24.55	5	24.51	24.50	10.1	21,402	0.05%
2022/07/11	22	25.49	0	0.00	25.30	22	21,405	0.10%
2022/07/07	14	25.45	1	25.25	25.55	13	21,745	0.06%
2022/07/06	7	25.70	1	25.75	25.60	6	21,680	0.03%
2022/07/05	2	25.98	21	26.00	25.95	-19	21,855	-0.09%
2022/07/04	2.1	25.81	1	25.85	25.90	1.1	21,929	0.01%
2022/07/01	0.5	26.13	11.2	26.08	25.80	-10.7	22,193	-0.05%
2022/06/30	13.2	26.14	0	0.00	26.20	13.2	22,426	0.06%
2022/06/29	1.1	26.21	20	26.30	26.35	-18.9	22,269	-0.08%
2022/06/28	1	26.35	1	26.45	26.45	0	22,321	0.00%
2022/06/27	2	26.50	1	26.55	26.45	1	22,337	0.00%
2022/06/24	4	26.35	4	26.45	26.40	0	22,154	0.00%
2022/06/23	1.1	26.30	4	26.36	26.25	-2.9	21,934	-0.01%
2022/06/22	1	26.15	0	0.00	26.30	1	21,769	0.00%
2022/06/21	0	0.00	10	26.55	26.40	-10	21,655	-0.05%
2022/06/20	0	0.00	1	25.90	25.80	-1	21,249	0.00%
2022/06/17	3.2	25.95	4	26.00	25.85	-0.9	20,924	0.00%
2022/06/16	2.1	26.64	36	26.70	26.40	-33.9	20,568	-0.16%
2022/06/15	35	26.35	0	0.00	26.40	35	20,682	0.17%
2022/06/14	0.1	26.45	0	0.00	26.50	0.1	20,708	0.00%
2022/06/13	0	0.00	5	26.05	26.20	-5	20,681	-0.02%
2022/06/10	1.2	26.08	2	26.33	26.20	-0.9	20,562	0.00%
2022/06/06	2	26.13	1	26.45	26.35	1	20,684	0.00%
2022/06/02	1	26.25	1	26.45	26.40	0	20,909	0.00%
2022/06/01	8.4	26.74	0	0.00	26.50	8.4	21,246	0.04%
2022/05/31	3	26.52	2	27.35	27.35	1	20,960	0.00%
2022/05/30	1.2	26.86	0	0.00	26.95	1.2	19,744	0.01%
2022/05/27	10	26.45	7	26.54	26.55	3	19,459	0.02%
2022/05/26	5	26.35	0	0.00	26.25	5	19,429	0.03%
2022/05/24	2	26.55	0.9	26.50	26.50	1.1	19,804	0.01%
2022/05/23	0	0.00	8	26.49	26.25	-8	19,567	-0.04%
2022/05/20	0.1	26.10	1	26.25	26.20	-0.9	19,291	0.00%
2022/05/19	27.1	25.69	16	25.85	25.80	11.1	19,053	0.06%
2022/05/18	2.2	26.02	12	26.14	26.35	-9.9	18,812	-0.05%
2022/05/17	5.2	25.60	3.2	25.70	25.50	2	18,588	0.01%
2022/05/16	6.1	25.45	0	0.00	25.70	6.1	18,547	0.03%
2022/05/13	1	25.50	0	0.00	25.60	1	18,389	0.01%
2022/05/12	3.1	25.66	7.1	25.90	25.50	-4	18,420	-0.02%
2022/05/11	1	26.15	5	26.25	26.35	-4	18,171	-0.02%
2022/05/10	0.6	26.24	7	26.00	26.35	-6.4	18,077	-0.04%
2022/05/09	9.2	26.23	30.1	26.20	26.10	-20.9	18,003	-0.12%
2022/05/06	7	26.67	49	26.71	26.85	-42	18,006	-0.23%
2022/05/05	5.1	27.15	0	0.00	27.10	5.1	18,118	0.03%
2022/05/04	8.1	27.41	0.2	27.60	27.40	7.9	18,084	0.04%
2022/05/03	4.4	27.52	1	27.60	27.50	3.4	18,343	0.02%
2022/04/29	1	27.60	24	27.70	27.80	-23	18,470	-0.12%
2022/04/28	20.6	27.38	0	0.00	27.60	20.6	18,634	0.11%
2022/04/27	20.2	27.65	10.3	27.80	27.65	9.9	18,543	0.05%
2022/04/26	3.9	27.90	16	28.21	28.00	-12.1	18,531	-0.07%
2022/04/25	3.4	27.54	0	0.00	27.60	3.4	18,432	0.02%
2022/04/22	1	27.95	0	0.00	27.95	1	18,353	0.01%
2022/04/21	2	27.65	12	27.78	27.70	-10	18,387	-0.05%
2022/04/20	0.1	27.60	5	28.10	28.10	-5	18,500	-0.03%
2022/04/19	0	0.00	2	27.90	27.75	-2	18,465	-0.01%
2022/04/18	71.1	27.81	21.1	27.77	27.80	50.1	18,595	0.27%
2022/04/15	7.1	28.50	1	28.50	28.40	6.1	18,348	0.03%
2022/04/14	48.1	29.05	2	29.00	28.60	46.1	18,334	0.25%
2022/04/13	10	29.35	4	29.45	29.55	6	18,102	0.03%
2022/04/12	32.3	29.36	25	29.50	29.60	7.3	17,969	0.04%
2022/04/11	22.5	29.52	17.1	29.73	29.65	5.4	17,812	0.03%
2022/04/08	3.7	29.23	2	29.30	29.50	1.7	17,646	0.01%
2022/04/07	55.4	29.46	5	29.65	29.10	50.4	17,519	0.29%
2022/04/06	5	28.62	56.5	29.23	29.75	-51.5	17,130	-0.30%
2022/04/01	4	28.31	4.4	28.45	28.50	-0.4	16,701	0.00%
2022/03/31	1	28.50	20.6	28.31	28.45	-19.6	16,554	-0.12%
2022/03/30	5	27.75	9	27.91	28.00	-4	16,221	-0.02%
2022/03/29	15	27.69	2	27.70	27.65	13	15,994	0.08%
2022/03/28	1	27.45	1.6	27.51	27.80	-0.6	15,957	0.00%
2022/03/25	1	27.60	58.5	27.73	27.75	-57.5	15,883	-0.36%
2022/03/24	0	0.00	4	27.56	27.60	-4	15,791	-0.03%
2022/03/23	1	27.45	5.1	27.39	27.50	-4.1	15,821	-0.03%
2022/03/22	2	26.83	1.8	27.10	27.20	0.2	15,653	0.00%
2022/03/21	1.3	26.99	2	27.08	27.00	-0.7	15,565	0.00%
2022/03/18	3.3	26.76	9.1	26.96	27.00	-5.8	15,517	-0.04%
2022/03/17	8	26.42	25	26.64	26.55	-17	15,079	-0.11%
2022/03/16	0	0.00	6	26.12	26.30	-6	14,874	-0.04%
2022/03/15	1	25.75	1.4	25.81	25.90	-0.4	14,711	0.00%
2022/03/14	1.1	25.84	3	25.85	25.95	-1.9	14,695	-0.01%
2022/03/11	1.2	25.51	0	0.00	25.60	1.2	14,709	0.01%
2022/03/10	1	25.40	6	25.75	25.75	-5	14,721	-0.03%
2022/03/09	7	25.18	2.3	25.29	25.10	4.7	14,629	0.03%
2022/03/08	6	25.08	2.2	25.25	25.05	3.8	14,503	0.03%
2022/03/07	23.3	25.33	23	25.26	25.50	0.3	14,280	0.00%
2022/03/04	8.1	25.86	0	0.00	26.00	8.1	14,549	0.06%
2022/03/03	0.2	26.27	1	26.20	26.25	-0.8	14,587	-0.01%
2022/03/01	2	25.80	0	0.00	26.10	2	14,606	0.01%
2022/02/25	18.2	25.51	22	25.64	25.70	-3.8	14,418	-0.03%
2022/02/24	16	25.80	3	25.95	25.85	13	13,978	0.09%
2022/02/23	2	26.13	0	0.00	26.25	2	13,716	0.01%
2022/02/22	25	25.98	3	26.07	26.20	22	13,725	0.16%
2022/02/21	3	26.25	3	26.35	26.35	0	13,701	0.00%
2022/02/18	4.1	26.44	10	26.40	26.35	-5.9	13,812	-0.04%
2022/02/17	1	26.50	11	26.52	26.60	-10	13,849	-0.07%
2022/02/16	50	26.35	3	26.43	26.35	47	13,860	0.34%
2022/02/15	5	26.30	2	26.33	26.20	3	13,890	0.02%
2022/02/14	134	26.20	8.2	26.17	26.40	125.8	13,880	0.91%	大買/鉅額交易
2022/02/11	3.1	26.44	4	26.51	26.55	-0.9	13,718	-0.01%
2022/02/10	0.5	26.46	0	0.00	26.60	0.5	13,790	0.00%
2022/02/09	2.9	26.33	28.2	26.37	26.55	-25.3	13,764	-0.18%
2022/02/08	11	26.10	3.2	26.20	26.20	7.8	13,636	0.06%
2022/02/07	2	25.15	16	25.53	25.75	-14	13,397	-0.10%
2022/01/26	2	25.00	1.4	25.15	25.15	0.6	13,050	0.00%
2022/01/25	1.2	24.77	5	24.95	25.10	-3.8	13,017	-0.03%
2022/01/24	4.1	24.90	7	24.90	25.15	-2.9	12,765	-0.02%
2022/01/21	15	25.13	6	25.15	25.20	9	12,770	0.07%
2022/01/20	0	0.00	1	25.45	25.50	-1	12,567	-0.01%
2022/01/19	0	0.00	4	25.20	25.35	-4	12,445	-0.03%
2022/01/18	10	25.33	0	0.00	25.35	10	12,468	0.08%
2022/01/17	7.7	25.38	33.1	25.41	25.35	-25.4	12,371	-0.21%
2022/01/14	8.1	25.45	0	0.00	25.50	8.1	12,245	0.07%
2022/01/13	91	25.59	6.6	25.69	25.80	84.4	12,173	0.69%
2022/01/12	5.5	25.36	1.9	25.50	25.55	3.6	11,969	0.03%
2022/01/11	35	25.09	20	25.22	25.45	15	11,936	0.13%
2022/01/10	1.1	24.95	6	24.90	25.10	-4.9	11,772	-0.04%
2022/01/07	0	0.00	6	25.01	25.00	-6	11,806	-0.05%
2022/01/06	1	24.65	4	24.70	24.80	-3	11,623	-0.03%
2022/01/05	0	0.00	2.1	24.62	24.65	-2.1	11,484	-0.02%
2022/01/04	1.3	24.41	0	0.00	24.50	1.3	11,607	0.01%
2022/01/03	14.2	24.43	11.1	24.52	24.40	3.1	11,606	0.03%
2021/12/30	2	24.53	0.1	24.50	24.50	2	11,545	0.02%
2021/12/29	0	0.00	8	24.49	24.55	-8	11,615	-0.07%
2021/12/28	1	24.30	5.1	24.33	24.35	-4.1	11,614	-0.04%
2021/12/27	0	0.00	3	24.23	24.25	-3	11,573	-0.03%
2021/12/23	0	0.00	6	24.12	24.15	-6	11,908	-0.05%
2021/12/22	0.4	24.10	1	24.05	24.10	-0.6	12,045	0.00%
2021/12/21	0	0.00	7	24.09	24.10	-7	12,066	-0.06%
2021/12/20	5	23.93	0.2	24.05	23.95	4.8	12,072	0.04%
2021/12/17	4	24.03	15	24.07	24.15	-11	12,008	-0.09%
2021/12/16	3	23.87	3	23.95	23.95	0	11,898	0.00%
2021/12/15	10.2	23.89	19	23.94	23.90	-8.8	12,243	-0.07%
2021/12/14	10	23.88	0	0.00	23.90	10	12,569	0.08%
2021/12/13	13	24.13	6	24.13	24.10	7	12,520	0.06%
2021/12/10	0.5	24.10	4.1	24.14	24.10	-3.6	12,483	-0.03%
2021/12/09	10.2	23.95	1	24.05	24.00	9.2	12,461	0.07%
2021/12/08	1	23.95	1.1	23.91	24.00	-0.1	12,429	0.00%
2021/12/07	0	0.00	26	23.82	24.00	-26	12,364	-0.21%
2021/12/06	6	23.78	1	23.80	23.80	5	12,355	0.04%
2021/12/03	2	23.68	0	0.00	23.75	2	12,455	0.02%
2021/12/02	0	0.00	5	23.66	23.70	-5	12,452	-0.04%
2021/12/01	1	23.10	1	23.60	23.60	0	12,410	0.00%
2021/11/30	1.5	23.25	0	0.00	23.10	1.5	12,353	0.01%
2021/11/29	1	23.25	1	23.20	23.30	0	11,718	0.00%
2021/11/26	4	23.50	4	23.45	23.50	0	11,677	0.00%
2021/11/25	0	0.00	2	23.75	23.80	-2	11,846	-0.02%
2021/11/23	50	23.70	0.2	23.60	23.60	49.8	12,109	0.41%
2021/11/22	53	23.74	0.1	23.70	23.70	52.9	12,531	0.42%
2021/11/19	5.4	23.77	0.8	23.81	23.75	4.6	12,989	0.04%
2021/11/18	2	23.90	2.2	23.88	24.00	-0.2	13,360	0.00%
2021/11/17	3	23.65	0.2	23.82	23.85	2.8	13,323	0.02%
2021/11/16	2	23.50	1	23.60	23.60	1	13,402	0.01%
2021/11/15	0	0.00	7.3	23.54	23.50	-7.3	13,513	-0.05%
2021/11/12	0	0.00	0.1	23.20	23.40	-0.1	13,464	0.00%
2021/11/11	3	23.08	11.1	23.05	23.15	-8.1	13,651	-0.06%
2021/11/10	0	0.00	2	23.03	23.10	-2	13,777	-0.01%
2021/11/09	0	0.00	3	23.00	23.05	-3	13,822	-0.02%
2021/11/08	0	0.00	21.7	23.00	23.00	-21.7	13,749	-0.16%
2021/11/05	0	0.00	2	22.90	23.00	-2	13,791	-0.01%
2021/11/03	0.2	22.90	1.1	22.85	22.95	-0.8	13,836	-0.01%
2021/11/02	6	22.85	1	22.85	22.95	5	13,927	0.04%
2021/11/01	0.5	22.90	1.6	22.90	22.85	-1.1	13,985	-0.01%
2021/10/29	2	22.75	0	0.00	22.90	2	13,998	0.01%
2021/10/28	0	22.90	15.1	22.90	22.90	-15.1	13,916	-0.11%
2021/10/27	0	0.00	0.1	22.90	22.90	-0.1	13,939	0.00%
2021/10/26	1	22.80	2.1	22.92	22.90	-1.1	14,081	-0.01%
2021/10/25	0	22.85	0	0.00	22.80	0	13,961	0.00%
2021/10/22	0	0.00	0.1	22.80	22.80	-0.1	14,068	0.00%
2021/10/21	0	0.00	0.2	22.85	22.80	-0.2	14,115	0.00%
2021/10/20	5	22.73	1.1	22.66	22.80	3.9	14,108	0.03%
2021/10/19	0	22.80	4.1	22.79	22.80	-4.1	14,230	-0.03%
2021/10/18	0.1	22.70	2.2	22.67	22.70	-2.1	14,205	-0.01%
2021/10/15	0	0.00	1	22.60	22.60	-1	14,220	-0.01%
2021/10/13	0	0.00	0.1	22.50	22.45	-0.1	14,276	0.00%
2021/10/12	1	22.40	2	22.50	22.50	-1	14,367	-0.01%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/07	0	0.00	5	22.50	22.55	-5	14,274	-0.04%
2021/10/06	1	22.35	0	0.00	22.40	1	14,279	0.01%
2021/10/04	0.5	22.49	9.2	22.37	22.45	-8.7	14,218	-0.06%
2021/10/01	2.1	22.35	3	22.30	22.40	-0.9	14,208	-0.01%
2021/09/29	3.1	22.40	2	22.55	22.55	1.1	13,960	0.01%
2021/09/24	0.2	22.60	5.1	22.50	22.60	-4.9	13,838	-0.04%
2021/09/23	1	22.35	2.5	22.49	22.50	-1.5	13,891	-0.01%
2021/09/22	14	22.24	1	22.25	22.25	13	13,936	0.09%
2021/09/17	17	22.64	1	22.65	22.50	16	13,614	0.12%
2021/09/16	0	0.00	0	22.85	22.75	0	13,269	0.00%
2021/09/15	1	22.55	0	0.00	22.65	1	13,272	0.01%
2021/09/14	0	0.00	301	22.65	22.70	-301	13,385	-2.25%	大賣/鉅額交易
2021/09/10	0	0.00	12	22.45	22.50	-12	13,508	-0.09%
2021/09/09	1	22.35	1	22.40	22.35	0	13,836	0.00%
2021/09/08	5	22.41	6	22.40	22.55	-1	13,836	-0.01%
2021/09/07	2	22.53	0	0.00	22.55	2	13,793	0.01%
2021/09/06	1	22.75	1.2	22.71	22.65	-0.2	13,824	0.00%
2021/09/03	0.5	22.70	1	22.75	22.80	-0.5	13,838	0.00%
2021/09/02	3	22.62	0	0.00	22.60	3	13,843	0.02%
2021/09/01	0.4	22.85	0	0.00	22.85	0.4	13,752	0.00%
2021/08/31	1	22.55	1	22.60	22.90	0	13,706	0.00%
2021/08/30	5	22.65	11	22.62	22.80	-6	13,469	-0.04%
2021/08/27	1	22.45	19	22.27	22.45	-18	13,317	-0.14%
2021/08/26	23	21.98	2	22.05	22.10	21	13,130	0.16%
2021/08/25	29	23.05	41.6	23.05	23.05	-12.6	12,765	-0.10%
2021/08/24	1	23.05	4.1	23.07	23.10	-3.1	12,247	-0.03%
2021/08/23	82.7	23.05	1	23.00	23.05	81.7	11,894	0.69%
2021/08/20	6	23.05	0	0.00	23.00	6	11,824	0.05%
2021/08/19	1	23.00	5	23.04	23.00	-4	12,066	-0.03%
2021/08/18	6	23.11	0	0.00	23.15	6	11,913	0.05%
2021/08/17	0	23.05	0	0.00	23.15	0	11,877	0.00%
2021/08/16	1	22.90	0	0.00	23.00	1	11,648	0.01%
2021/08/12	0	0.00	5	23.00	23.10	-5	11,601	-0.04%
2021/08/11	2.2	23.00	0	0.00	23.10	2.2	11,655	0.02%
2021/08/10	0	0.00	13	22.99	23.00	-13	11,701	-0.11%
2021/08/09	2	23.00	2	23.05	23.05	0	12,092	0.00%
2021/08/06	23	23.00	0.6	23.00	23.00	22.4	12,215	0.18%
2021/08/05	4	23.00	12	23.01	23.10	-8	12,567	-0.06%
2021/08/04	24	22.96	1	23.00	23.00	23	13,387	0.17%
2021/08/03	0	0.00	18	22.92	23.00	-18	13,574	-0.13%
2021/08/02	0.4	22.85	5	22.95	22.95	-4.6	13,711	-0.03%
2021/07/30	4	22.78	0	0.00	22.75	4	13,755	0.03%
2021/07/29	0	0.00	0.4	22.90	22.90	-0.4	13,733	0.00%
2021/07/28	15	22.74	4.1	22.80	22.80	10.9	13,804	0.08%
2021/07/27	1	22.85	3	22.88	22.90	-2	14,110	-0.01%
2021/07/26	2	22.88	3	23.00	22.85	-1	14,583	-0.01%
2021/07/23	0	0.00	6	23.00	23.00	-6	14,578	-0.04%
2021/07/22	22	22.95	17	22.92	22.95	5	14,534	0.03%
2021/07/21	2	22.75	1	22.75	22.85	1	14,517	0.01%
2021/07/20	1	22.85	0	0.00	22.75	1	14,656	0.01%
2021/07/19	22	22.80	7.2	22.80	23.00	14.8	14,673	0.10%
2021/07/16	0	22.90	15.9	22.90	22.95	-15.9	14,780	-0.11%
2021/07/15	0	0.00	10	22.88	22.85	-10	14,887	-0.07%
2021/07/14	1	22.85	5	22.83	22.90	-4	14,975	-0.03%
2021/07/13	0	0.00	24	22.80	22.80	-24	15,143	-0.16%
2021/07/12	0	0.00	3	22.80	22.70	-3	15,188	-0.02%
2021/07/09	5	22.55	4	22.50	22.65	1	15,270	0.01%
2021/07/07	5	22.45	2	22.50	22.50	3	15,334	0.02%
2021/07/06	10	22.55	3	22.55	22.60	7	15,402	0.05%
2021/07/05	2.4	22.49	1	22.50	22.60	1.4	15,468	0.01%
2021/07/02	0	0.00	6	22.50	22.45	-6	15,504	-0.04%
2021/07/01	1.5	22.58	0.1	22.60	22.50	1.4	15,588	0.01%
2021/06/30	0.5	22.60	2	22.68	22.70	-1.5	15,659	-0.01%
2021/06/29	8	22.55	30.2	22.54	22.55	-22.2	15,697	-0.14%
2021/06/28	18	22.58	9	22.58	22.60	9	15,821	0.06%
2021/06/25	1	22.45	6.5	22.45	22.45	-5.5	15,888	-0.03%
2021/06/24	3	22.45	0	0.00	22.35	3	16,016	0.02%
2021/06/23	2	22.35	19	22.45	22.40	-17	16,136	-0.11%
2021/06/21	8.5	22.05	1	22.35	22.35	7.5	16,091	0.05%
2021/06/18	10	22.25	0.1	22.25	22.10	9.9	16,007	0.06%
2021/06/16	3	22.20	0.1	22.25	22.30	2.9	16,117	0.02%
2021/06/15	2	22.15	2	22.10	22.30	0	16,149	0.00%
2021/06/11	16	22.06	12	22.11	22.20	4	16,403	0.02%
2021/06/10	0.2	22.10	5	22.09	22.10	-4.8	16,643	-0.03%
2021/06/09	6	22.05	0	0.00	22.10	6	16,750	0.04%
2021/06/08	2	22.15	0	0.00	22.15	2	16,868	0.01%
2021/06/07	4	22.05	9	22.13	22.10	-5	17,111	-0.03%
2021/06/04	1	22.15	0	0.00	22.25	1	17,260	0.01%
2021/06/03	3	22.20	0	0.00	22.25	3	17,736	0.02%
2021/06/02	1.7	22.22	8	22.26	22.30	-6.3	17,919	-0.04%
2021/06/01	2	22.10	3	22.13	22.20	-1	17,974	-0.01%
2021/05/31	0	0.00	12	22.00	22.00	-12	18,220	-0.07%
2021/05/28	7	21.80	3	21.82	21.85	4	18,356	0.02%
2021/05/27	3	21.55	17	21.65	21.70	-14	18,689	-0.07%
2021/05/26	0	0.00	0.2	21.75	21.80	-0.2	18,767	0.00%
2021/05/25	0	0.00	1	21.60	21.75	-1	18,950	-0.01%
2021/05/24	3	21.48	0.8	21.60	21.50	2.2	18,997	0.01%
2021/05/21	0.6	21.70	2	21.60	21.65	-1.4	19,245	-0.01%
2021/05/19	31	21.56	1	21.60	21.65	30	19,349	0.16%
2021/05/18	3.2	21.47	6.1	21.58	21.65	-2.9	19,349	-0.01%
2021/05/17	10	21.14	16	21.21	21.10	-6	19,591	-0.03%
2021/05/14	3.6	21.57	0.2	21.65	21.70	3.4	19,253	0.02%
2021/05/13	5	21.55	2	21.45	21.45	3	19,039	0.02%
2021/05/12	11.2	21.82	15.7	21.63	21.50	-4.6	18,657	-0.02%
2021/05/11	11	22.43	26	22.57	22.40	-15	17,762	-0.08%
2021/05/10	0	0.00	24.1	22.77	22.80	-24.1	17,585	-0.14%
2021/05/07	0	0.00	21	22.45	22.50	-21	17,731	-0.12%
2021/05/06	10.5	22.35	10.3	22.45	22.35	0.2	17,811	0.00%
2021/05/05	6.9	22.25	0	0.00	22.20	6.9	17,760	0.04%
2021/05/04	7	22.32	1.1	22.25	22.25	5.9	17,799	0.03%
2021/05/03	9	22.34	53	22.21	22.40	-44	17,488	-0.25%
2021/04/29	10	22.93	5	22.90	22.90	5	17,233	0.03%
2021/04/28	0	0.00	1	22.85	23.00	-1	17,252	-0.01%
2021/04/27	11	22.94	11	22.95	22.95	0	17,516	0.00%
2021/04/26	1	22.95	1.1	22.99	23.00	-0.1	17,539	0.00%
2021/04/23	5	22.74	1.9	22.80	22.75	3.1	17,481	0.02%
2021/04/22	3	22.85	47	22.90	22.90	-44	17,542	-0.25%
2021/04/21	38.1	22.95	1	22.90	22.90	37.1	17,411	0.21%
2021/04/20	36.5	22.91	4	22.98	22.90	32.5	17,307	0.19%
2021/04/19	117.9	22.73	17	22.80	23.00	100.9	17,248	0.59%	大買/
2021/04/16	200	22.54	6.1	22.57	22.70	193.9	17,151	1.13%	大買/鉅額交易
2021/04/15	0	22.45	7	22.44	22.50	-7	17,364	-0.04%
2021/04/14	1	22.20	7.8	22.25	22.25	-6.8	17,322	-0.04%
2021/04/13	0	22.25	11	22.20	22.25	-11	17,373	-0.06%
2021/04/12	0	0.00	11	22.10	22.15	-11	17,373	-0.06%
2021/04/09	0	0.00	5	22.10	22.10	-5	17,436	-0.03%
2021/04/08	3	22.12	0	0.00	22.10	3	17,463	0.02%
2021/04/07	0	0.00	30	22.15	22.20	-30	17,684	-0.17%
2021/04/06	0	0.00	43.1	22.10	22.10	-43.1	17,678	-0.24%
2021/04/01	1.4	22.10	10	22.15	22.05	-8.6	17,607	-0.05%
2021/03/31	0	0.00	1	22.25	22.20	-1	17,499	-0.01%
2021/03/30	0	0.00	3	22.22	22.25	-3	17,349	-0.02%
2021/03/29	0	0.00	17.2	22.17	22.20	-17.2	17,225	-0.10%
2021/03/26	0.1	22.05	5	22.04	22.05	-4.9	17,110	-0.03%
2021/03/25	4	22.03	2	22.03	22.05	2	16,997	0.01%
2021/03/24	10	21.85	0	0.00	21.90	10	17,042	0.06%
2021/03/23	20	21.80	3	21.80	21.85	17	17,006	0.10%
2021/03/22	1	21.65	6.1	21.82	21.85	-5.1	17,098	-0.03%
2021/03/19	12	21.67	0	0.00	21.50	12	17,165	0.07%
2021/03/18	0	22.00	1	21.95	21.95	-1	16,788	-0.01%
2021/03/17	5	21.92	34.5	21.90	21.90	-29.4	16,831	-0.17%
2021/03/16	3	22.05	28.7	22.07	22.15	-25.7	16,770	-0.15%
2021/03/15	1	21.85	10.2	21.90	21.95	-9.2	17,043	-0.05%
2021/03/12	2.1	21.48	4	21.73	21.75	-1.9	17,330	-0.01%
2021/03/11	22	21.67	4	21.79	21.60	18	17,493	0.10%
2021/03/10	50	21.55	4	21.61	21.60	46	17,361	0.26%
2021/03/09	0	21.50	33.3	21.40	21.50	-33.3	17,252	-0.19%
2021/03/08	4.2	21.15	8.6	21.21	21.10	-4.4	16,883	-0.03%
2021/03/05	2	21.03	4	21.10	21.10	-2	16,766	-0.01%
2021/03/04	8	21.11	0	0.00	21.05	8	17,400	0.05%
2021/03/03	10	21.29	5	21.27	21.25	5	17,280	0.03%
2021/03/02	0.5	21.30	14	21.24	21.15	-13.5	17,097	-0.08%
2021/02/26	39.1	21.11	0	0.00	20.85	39.1	16,741	0.23%
2021/02/25	1	21.10	4	21.26	21.35	-3	16,235	-0.02%
2021/02/24	1	21.10	24	21.20	21.10	-23	16,143	-0.14%
2021/02/23	0	0.00	7.3	20.90	21.10	-7.3	16,111	-0.05%
2021/02/22	9	20.88	0	0.00	20.80	9	15,976	0.06%
2021/02/19	2	20.80	0	0.00	20.90	2	16,074	0.01%
2021/02/18	1	20.90	7	20.88	20.85	-6	16,145	-0.04%
2021/02/17	2.1	20.71	13	20.77	20.80	-10.9	16,250	-0.07%
2021/02/05	0	0.00	1	20.40	20.60	-1	15,959	-0.01%
2021/02/04	1	20.30	5.2	20.30	20.40	-4.2	16,049	-0.03%
2021/02/03	13.3	20.44	0	0.00	20.40	13.3	16,418	0.08%
2021/02/02	37	20.40	1	20.50	20.40	36	16,717	0.22%
2021/02/01	0.5	20.45	0.2	20.40	20.30	0.2	16,805	0.00%
2021/01/29	9	20.23	0	0.00	20.20	9	16,838	0.05%
2021/01/28	5.2	20.35	0	0.00	20.35	5.2	16,605	0.03%
2021/01/27	6	20.52	5.2	20.52	20.40	0.8	16,491	0.00%
2021/01/26	16.6	20.55	12.2	20.53	20.45	4.4	16,490	0.03%
2021/01/25	0	0.00	2	20.70	20.70	-2	16,461	-0.01%
2021/01/22	20	20.44	0.1	20.50	20.40	19.9	16,638	0.12%
2021/01/21	4	20.59	0	0.00	20.50	4	16,522	0.02%
2021/01/20	40.2	20.60	1.2	20.70	20.50	39	16,491	0.24%
2021/01/19	4	20.90	2.1	20.90	20.90	1.9	16,147	0.01%
2021/01/18	24	20.86	0	0.00	20.95	24	16,144	0.15%
2021/01/15	9	21.16	0	0.00	21.05	9	16,036	0.06%
2021/01/14	0	0.00	3	21.25	21.30	-3	16,029	-0.02%
2021/01/13	13	21.20	28	21.31	21.25	-15	16,070	-0.09%
2021/01/12	73	21.26	0	0.00	21.30	73	16,086	0.45%
2021/01/11	50	21.40	9	21.35	21.50	41	16,130	0.25%
2021/01/08	3	21.33	211	21.39	21.50	-208	16,091	-1.29%	大賣/鉅額交易
2021/01/07	10	21.15	29.6	21.17	21.25	-19.6	15,881	-0.12%
2021/01/06	14.1	21.09	5	21.20	21.00	9.1	15,806	0.06%
2021/01/05	10.5	21.11	10.3	21.15	21.25	0.2	15,685	0.00%
2021/01/04	6.9	21.14	8	21.18	21.10	-1.1	15,707	-0.01%
2020/12/31	2	21.25	4.5	21.27	21.35	-2.5	15,600	-0.02%
2020/12/30	9	20.97	10	21.12	21.35	-1	15,531	-0.01%
2020/12/29	4	20.80	7.8	20.82	20.90	-3.8	15,347	-0.02%
2020/12/28	10	20.75	1	20.75	20.80	9	15,271	0.06%
2020/12/24	4	20.73	0	0.00	20.70	4	15,388	0.03%
2020/12/22	1	20.75	14.7	20.79	20.70	-13.7	15,733	-0.09%
2020/12/21	2	20.80	1	20.80	20.80	1	16,113	0.01%
2020/12/18	0	0.00	1	20.75	20.75	-1	16,333	-0.01%
2020/12/17	11	20.65	20	20.65	20.70	-9	16,399	-0.05%
2020/12/16	0	0.00	2.1	20.73	20.75	-2.1	16,431	-0.01%
2020/12/15	5	20.55	0	0.00	20.60	5	16,446	0.03%
2020/12/14	2	20.80	2	20.85	20.65	0	16,425	0.00%
2020/12/11	1	20.80	2	20.65	20.85	-1	16,384	-0.01%
2020/12/10	15	20.51	4.4	20.60	20.60	10.6	16,209	0.07%
2020/12/09	4.2	20.48	10	20.51	20.60	-5.8	15,936	-0.04%
2020/12/08	32.6	20.82	5	20.81	20.85	27.6	15,427	0.18%
2020/12/07	6	21.33	1	21.25	21.30	5	15,022	0.03%
2020/12/04	22	21.35	12	21.35	21.35	10	14,919	0.07%
2020/12/03	2.4	21.28	2.2	21.25	21.25	0.2	14,870	0.00%
2020/12/02	9.7	21.24	5	21.30	21.35	4.7	14,919	0.03%
2020/12/01	13	21.22	50.1	21.25	21.40	-37.2	15,101	-0.25%
2020/11/30	7.1	21.29	0	0.00	21.30	7.1	15,230	0.05%
2020/11/27	30	21.45	25.1	21.40	21.40	4.9	14,897	0.03%
2020/11/26	2	21.45	2	21.45	21.50	0	14,990	0.00%
2020/11/25	8	21.48	1	21.55	21.50	7	15,331	0.05%
2020/11/24	2	21.48	0	0.00	21.50	2	15,346	0.01%
2020/11/23	4.1	21.53	0	0.00	21.60	4.1	15,409	0.03%
2020/11/20	4	21.54	4	21.59	21.60	0	15,382	0.00%
2020/11/19	5	21.68	0.1	21.70	21.70	5	15,365	0.03%
2020/11/18	0	0.00	6	21.79	21.80	-6	15,276	-0.04%
2020/11/17	4	21.58	6	21.58	21.65	-2	15,116	-0.01%
2020/11/16	4	21.55	0	0.00	21.65	4	15,413	0.03%
2020/11/13	13	21.30	9	21.34	21.50	4	15,386	0.03%
2020/11/12	13	21.37	7	21.30	21.40	6	15,490	0.04%
2020/11/11	2	21.65	20	21.68	21.75	-18	15,461	-0.12%
2020/11/10	15	21.32	24.3	21.37	21.45	-9.3	15,358	-0.06%
2020/11/09	3	21.02	24.3	21.08	21.05	-21.3	15,268	-0.14%
2020/11/06	1	20.80	11	20.89	20.90	-10	15,375	-0.07%
2020/11/05	0	0.00	2	20.80	20.80	-2	15,553	-0.01%
2020/11/04	9.5	20.46	0.5	20.60	20.50	9	15,732	0.06%
2020/11/03	0.5	20.60	1	20.60	20.60	-0.5	17,096	0.00%
2020/11/02	3	20.12	5	20.20	20.45	-2	17,755	-0.01%
2020/10/30	5	20.06	0	0.00	20.05	5	18,137	0.03%
2020/10/29	7	20.17	3	20.17	20.15	4	18,163	0.02%
2020/10/28	1.3	20.39	0.6	20.40	20.30	0.7	18,424	0.00%
2020/10/27	7	20.25	0	0.00	20.40	7	18,600	0.04%
2020/10/26	6	20.26	1	20.25	20.40	5	19,031	0.03%
2020/10/23	9	20.26	0	0.00	20.30	9	19,443	0.05%
2020/10/22	0	0.00	1	20.20	20.40	-1	19,734	-0.01%
2020/10/21	3	20.20	0	0.00	20.20	3	19,868	0.02%
2020/10/20	6.2	20.24	0.1	20.35	20.25	6.1	19,924	0.03%
2020/10/19	3	20.35	1	20.50	20.35	2	19,994	0.01%
2020/10/16	10	20.34	0	0.00	20.30	10	20,192	0.05%
2020/10/15	12.2	20.51	0	0.00	20.45	12.2	20,375	0.06%
2020/10/14	10	20.60	0	0.00	20.60	10	20,450	0.05%
2020/10/13	4	20.56	0	0.00	20.65	4	20,613	0.02%
2020/10/12	1	20.65	0	0.00	20.75	1	20,746	0.00%
2020/10/08	3	20.73	1	20.75	20.80	2	20,795	0.01%
2020/10/07	5.6	20.77	0.1	20.85	20.70	5.4	20,850	0.03%
2020/10/06	5.4	20.74	2.1	20.83	20.85	3.3	21,024	0.02%
2020/09/30	3	20.67	0	0.00	20.55	3	21,281	0.01%
2020/09/29	3	20.60	2	20.70	20.60	1	21,381	0.00%
2020/09/28	9	20.44	3	20.48	20.60	6	21,493	0.03%
2020/09/25	13	20.25	1	20.15	20.15	12	21,576	0.06%
2020/09/24	13	19.92	12	19.95	19.90	1	21,593	0.00%
2020/09/23	8	20.23	1	20.20	20.20	7	21,306	0.03%
2020/09/22	7	20.49	0	0.00	20.45	7	21,229	0.03%
2020/09/21	1	20.70	30	20.73	20.70	-29	21,153	-0.14%
2020/09/18	0	0.00	3.2	20.86	20.90	-3.2	21,191	-0.01%
2020/09/17	2	20.93	2	20.95	20.85	0	21,134	0.00%
2020/09/16	0	0.00	1.4	21.03	21.05	-1.4	21,189	-0.01%
2020/09/15	1	21.00	0	0.00	21.00	1	21,158	0.00%
2020/09/14	1	20.85	10	20.85	20.90	-9	21,452	-0.04%
2020/09/11	3.1	20.77	13	20.83	20.90	-9.9	21,704	-0.05%
2020/09/10	4	20.85	28	20.83	20.90	-24	21,867	-0.11%
2020/09/09	0.1	21.00	18	20.70	20.90	-17.9	22,015	-0.08%
2020/09/08	4	20.80	0	0.00	20.95	4	22,113	0.02%
2020/09/07	7.7	20.80	0	0.00	20.85	7.7	22,380	0.03%
2020/09/04	5	20.78	2	20.70	20.70	3	22,636	0.01%
2020/09/03	6	20.88	0	0.00	20.90	6	22,626	0.03%
2020/09/02	12	20.97	0	0.00	20.95	12	22,613	0.05%
2020/09/01	5	21.15	10	21.15	21.15	-5	22,376	-0.02%
2020/08/31	5	21.33	13	21.38	21.25	-8	22,326	-0.04%
2020/08/28	1.1	21.27	0	0.00	21.40	1.1	22,284	0.00%
2020/08/27	4	21.28	0	0.00	21.25	4	22,554	0.02%
2020/08/26	1	21.35	0	0.00	21.40	1	22,568	0.00%
2020/08/25	10	21.40	10	21.40	21.40	0	22,686	0.00%
2020/08/24	7	21.42	0	0.00	21.35	7	23,389	0.03%
2020/08/21	1.3	21.48	6	21.44	21.55	-4.7	23,510	-0.02%
2020/08/20	9	21.46	2.4	21.48	21.35	6.6	23,586	0.03%
2020/08/19	17	21.84	0	0.00	21.80	17	23,248	0.07%
2020/08/18	6	21.77	10.2	21.75	21.85	-4.2	23,146	-0.02%
2020/08/17	18.5	21.75	16	21.56	21.85	2.5	23,119	0.01%
2020/08/14	7	21.66	0	0.00	21.65	7	23,106	0.03%
2020/08/13	39.7	21.80	10	21.90	21.85	29.7	22,898	0.13%
2020/08/12	6	21.79	0	0.00	21.80	6	22,848	0.03%
2020/08/11	18	21.96	5	21.95	21.90	13	22,657	0.06%
2020/08/10	6.3	22.07	0	0.00	22.05	6.3	22,512	0.03%
2020/08/07	26	22.05	1	22.10	22.05	25	22,375	0.11%
2020/08/06	7	23.80	32	23.80	23.90	-25	21,100	-0.12%
2020/08/05	15.4	23.61	7.7	23.54	23.70	7.7	20,604	0.04%
2020/08/04	10.1	23.50	0	0.00	23.45	10.1	20,273	0.05%
2020/08/03	21.4	23.44	0	0.00	23.35	21.4	20,124	0.11%
2020/07/31	24	23.62	2	23.63	23.60	22	19,865	0.11%
2020/07/30	0	0.00	11	23.69	23.80	-11	19,824	-0.06%
2020/07/29	0	0.00	42	23.48	23.55	-42	19,509	-0.22%
2020/07/28	11	23.10	2	23.20	23.15	9	19,384	0.05%
2020/07/27	15	23.02	0	0.00	23.00	15	19,502	0.08%
2020/07/24	2	23.35	7	23.32	23.25	-5	19,610	-0.03%
2020/07/23	0	23.40	15	23.46	23.40	-15	19,689	-0.08%
2020/07/22	0	0.00	7	23.41	23.50	-7	19,983	-0.04%
2020/07/21	0	0.00	23	23.25	23.20	-23	20,274	-0.11%
2020/07/20	6.3	23.05	1.2	23.19	23.10	5.1	20,291	0.03%
2020/07/16	6.1	23.07	1	23.05	23.00	5.1	20,541	0.02%
2020/07/15	8	23.03	11	23.00	23.10	-3	20,460	-0.01%
2020/07/14	1	22.95	32.2	23.00	22.95	-31.2	20,634	-0.15%
2020/07/13	23	23.00	25	23.00	23.00	-2	20,771	-0.01%
2020/07/10	14	22.90	2	23.10	23.00	12	20,880	0.06%
2020/07/09	6.1	23.15	3	23.17	23.10	3.1	20,974	0.01%
2020/07/08	11	23.20	2	23.18	23.15	9	21,036	0.04%
2020/07/07	10	23.20	0	0.00	23.20	10	21,085	0.05%
2020/07/06	2	23.15	47	23.13	23.25	-45	21,036	-0.21%
2020/07/03	2	22.95	26	23.00	22.95	-24	20,969	-0.11%
2020/07/02	3	22.82	30.4	22.85	22.90	-27.4	21,013	-0.13%
2020/07/01	1.4	22.77	0	0.00	22.75	1.4	21,091	0.01%
2020/06/30	5	22.69	5.2	22.65	22.65	-0.2	21,044	0.00%
2020/06/29	12.2	22.59	10.2	22.55	22.65	2	21,241	0.01%
2020/06/24	12	22.77	1	22.70	22.70	11	21,403	0.05%
2020/06/23	8.1	22.66	0	0.00	22.75	8.1	21,747	0.04%
2020/06/22	1	22.60	0	0.00	22.65	1	21,869	0.00%
2020/06/19	11	22.58	5	22.70	22.50	6	22,331	0.03%
2020/06/18	3	22.60	0	0.00	22.60	3	22,537	0.01%
2020/06/17	2	22.80	0	22.85	22.80	2	22,695	0.01%
2020/06/16	18	22.84	0	0.00	22.75	18	23,541	0.08%
2020/06/15	1.1	22.70	0	0.00	22.60	1.1	24,996	0.00%
2020/06/12	19	22.59	9	22.49	22.85	10	25,738	0.04%
2020/06/11	14	23.22	3	23.58	23.00	11	26,333	0.04%
2020/06/10	2	23.23	19	23.40	23.50	-17	26,541	-0.06%
2020/06/09	11	23.10	0	0.00	23.10	11	27,478	0.04%
2020/06/08	0	0.00	1.1	23.25	23.20	-1.1	28,057	0.00%
2020/06/05	1.4	23.15	3	23.20	23.15	-1.6	28,075	-0.01%
2020/06/04	6	23.15	8	23.14	23.15	-2	28,505	-0.01%
2020/06/03	3	23.13	7	23.24	23.20	-4	28,829	-0.01%
2020/06/02	0	0.00	4	23.06	23.10	-4	28,794	-0.01%
2020/06/01	10	22.95	7.2	23.01	22.95	2.8	28,723	0.01%
2020/05/29	4	22.63	7	22.47	22.85	-3	28,679	-0.01%
2020/05/28	10	22.61	0	22.60	22.50	10	28,147	0.04%
2020/05/27	0	0.00	34	22.41	22.60	-34	28,477	-0.12%
2020/05/26	0	0.00	12	22.36	22.30	-12	28,564	-0.04%
2020/05/25	3	21.87	2	22.05	22.10	1	28,663	0.00%
2020/05/22	8	22.00	0	0.00	21.95	8	28,784	0.03%
2020/05/21	5	22.15	9	22.16	22.20	-4	28,738	-0.01%
2020/05/20	2	22.08	4	22.10	22.10	-2	28,722	-0.01%
2020/05/19	1	22.05	4	22.13	22.10	-3	28,825	-0.01%
2020/05/18	2.1	21.78	2	21.85	21.80	0.1	28,773	0.00%
2020/05/15	17	21.85	0	0.00	21.80	17	28,813	0.06%
2020/05/14	4	21.81	2	21.85	21.90	2	28,788	0.01%
2020/05/12	2	21.88	0	0.00	21.95	2	28,629	0.01%
2020/05/11	3	22.02	3	22.07	22.00	0	28,507	0.00%
2020/05/08	6	21.93	2	21.80	21.75	4	28,415	0.01%
2020/05/07	0.5	21.85	3	21.77	21.75	-2.6	28,399	-0.01%
2020/05/05	6	21.86	0	0.00	21.80	6	28,213	0.02%
2020/05/04	9	21.64	19	21.63	21.65	-10	28,264	-0.04%
2020/04/30	37	22.21	10	22.16	22.05	27	28,054	0.10%
2020/04/29	7.1	21.68	16.1	21.69	21.65	-9	27,876	-0.03%
2020/04/28	54	21.22	5	21.27	21.30	49	27,816	0.18%
2020/04/27	23	20.90	66.2	21.03	21.00	-43.2	28,550	-0.15%
2020/04/24	15	20.49	24	20.59	20.60	-9	28,270	-0.03%
2020/04/23	16.1	19.95	0	0.00	19.95	16.1	27,791	0.06%
2020/04/22	11.2	19.94	0	0.00	19.95	11.2	27,573	0.04%
2020/04/21	17	20.23	9	20.19	20.10	8	27,350	0.03%
2020/04/20	7	20.89	1	20.90	20.85	6	27,149	0.02%
2020/04/17	6	21.16	5.3	21.18	21.00	0.7	27,172	0.00%
2020/04/16	13.3	21.00	0	0.00	21.10	13.3	26,963	0.05%
2020/04/15	2.1	21.11	5	21.11	21.20	-2.9	26,808	-0.01%
2020/04/14	0	0.00	11	20.77	21.00	-11	26,794	-0.04%
2020/04/13	3	20.30	0	0.00	20.35	3	26,476	0.01%
2020/04/10	2	20.60	21	20.50	20.60	-19	26,350	-0.07%
2020/04/09	1	20.15	1	20.15	20.15	0	26,141	0.00%
2020/04/08	2	19.90	11	20.00	19.95	-9	26,046	-0.03%
2020/04/07	0.1	19.85	11	19.85	19.75	-10.9	25,842	-0.04%
2020/04/06	1	19.45	15.2	19.42	19.50	-14.2	25,612	-0.06%
2020/04/01	1.8	19.65	0	0.00	19.50	1.8	25,371	0.01%
2020/03/31	3	19.57	0.7	19.80	19.65	2.3	25,177	0.01%
2020/03/30	6	19.70	3	19.63	19.60	3	24,766	0.01%
2020/03/27	16	19.90	24	19.84	19.85	-8	24,421	-0.03%
2020/03/26	2	19.45	8	19.40	19.45	-6	23,970	-0.03%
2020/03/25	16	19.40	15	19.53	19.50	1	23,915	0.00%
2020/03/24	20.1	18.67	33	18.74	18.60	-12.9	23,630	-0.05%
2020/03/23	26	17.93	3	18.07	17.95	23	23,369	0.10%
2020/03/20	20	18.23	32	18.26	18.65	-12	23,198	-0.05%
2020/03/19	104	17.76	37.6	17.40	17.25	66.4	22,229	0.30%	大買/
2020/03/18	35.5	19.06	91	19.20	19.05	-55.5	20,736	-0.27%
2020/03/17	101.1	19.44	35	19.43	19.45	66.1	19,882	0.33%	大買/
2020/03/16	50	20.39	7	20.54	20.10	43	18,962	0.23%
2020/03/13	43	20.45	49.2	20.57	21.15	-6.2	18,356	-0.03%
2020/03/12	19	21.74	40.7	21.54	21.80	-21.7	17,142	-0.13%
2020/03/11	7	22.62	6	22.70	22.65	1	16,380	0.01%
2020/03/10	8.4	22.40	5	22.25	22.60	3.4	16,170	0.02%
2020/03/09	20	22.58	2	22.80	22.70	18	15,642	0.12%
2020/03/06	15	23.31	1	23.45	23.25	14	15,037	0.09%
2020/03/05	11.2	23.55	0	0.00	23.55	11.2	14,724	0.08%
2020/03/04	6	23.42	0.1	23.55	23.50	5.9	14,668	0.04%
2020/03/03	8	23.42	28.7	23.42	23.50	-20.7	14,488	-0.14%
2020/03/02	16	23.22	4	23.25	23.20	12	14,264	0.08%
2020/02/27	9	23.74	3	23.75	23.70	6	14,559	0.04%
2020/02/26	8	23.84	4	23.85	23.90	4	14,324	0.03%
2020/02/25	4.2	23.86	0	0.00	24.00	4.2	14,066	0.03%
2020/02/24	9.1	24.08	4	24.05	24.10	5.1	13,918	0.04%
2020/02/21	4	24.46	0	0.00	24.40	4	13,810	0.03%
2020/02/20	1	24.50	1	24.70	24.50	0	13,714	0.00%
2020/02/19	0	0.00	7	24.53	24.60	-7	13,555	-0.05%
2020/02/18	0	0.00	2	24.25	24.40	-2	13,428	-0.01%
2020/02/17	0	0.00	5	24.10	24.20	-5	13,343	-0.04%
2020/02/14	1.1	24.10	0	0.00	24.10	1.1	13,343	0.01%
2020/02/13	1	24.15	1	24.10	24.10	0	13,349	0.00%
2020/02/12	5	24.05	5.2	24.00	24.00	-0.2	13,399	0.00%
2020/02/11	1	24.05	1	24.05	24.10	0	13,312	0.00%
2020/02/10	1	23.90	1	23.95	24.05	0	13,321	0.00%
2020/02/07	0	0.00	13	24.02	24.10	-13	13,408	-0.10%
2020/02/06	7	24.06	28	24.09	24.15	-21	13,448	-0.16%
2020/02/05	4.2	23.71	7	23.83	23.80	-2.8	13,457	-0.02%
2020/02/04	0	0.00	20	23.35	23.55	-20	13,309	-0.15%
2020/02/03	3	23.17	5	23.29	23.45	-2	13,336	-0.01%
2020/01/31	4	23.64	0	0.00	23.60	4	13,143	0.03%
2020/01/30	37	23.61	5	23.66	23.50	32	12,848	0.25%
2020/01/20	1	24.50	6	24.44	24.55	-5	11,839	-0.04%
2020/01/17	0	0.00	6	24.20	24.35	-6	11,632	-0.05%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	1	24.00	2	24.00	24.00	-1	11,652	-0.01%
2020/01/14	0	0.00	3.1	24.00	24.00	-3.1	11,648	-0.03%
2020/01/13	3	23.73	4	23.76	23.90	-1	11,468	-0.01%
2020/01/10	1	23.65	14	23.57	23.60	-13.1	11,338	-0.12%
2020/01/09	5.4	23.41	2	23.40	23.50	3.4	11,236	0.03%
2020/01/08	17	23.26	10	23.30	23.25	7	11,153	0.06%
2020/01/07	6.4	23.57	3.2	23.58	23.55	3.2	10,817	0.03%
2020/01/06	6	23.68	0.1	23.80	23.70	6	10,787	0.06%
2020/01/03	1	23.75	2	23.80	23.85	-1	10,770	-0.01%
2020/01/02	4	23.73	0	0.00	23.70	4	10,775	0.04%
2019/12/31	1	23.75	0	0.00	23.70	1	10,678	0.01%
2019/12/30	1	23.90	0	0.00	23.95	1	10,638	0.01%
2019/12/26	2.1	23.80	0	23.85	23.85	2.1	10,649	0.02%
2019/12/25	1	23.80	3.9	23.81	23.85	-2.9	10,913	-0.03%
2019/12/23	4	23.78	0.1	23.95	23.95	3.9	11,246	0.04%
2019/12/20	0	0.00	6	24.03	23.90	-6	11,508	-0.05%
2019/12/19	1	23.80	3.2	23.95	24.00	-2.2	11,463	-0.02%
2019/12/18	0.1	23.80	38	23.84	23.90	-38	11,314	-0.34%
2019/12/17	0	0.00	16.5	23.49	23.60	-16.5	11,273	-0.15%
2019/12/16	1.3	23.17	0	0.00	23.20	1.3	11,028	0.01%
2019/12/13	0.1	23.25	23	23.28	23.30	-22.9	11,039	-0.21%
2019/12/12	17.3	23.07	3	23.10	23.10	14.3	10,927	0.13%
2019/12/11	2	22.98	0	0.00	22.95	2	10,866	0.02%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/06	3	22.87	0	0.00	22.95	3	11,363	0.03%
2019/12/05	1	22.90	3	22.95	22.90	-2	11,528	-0.02%
2019/12/03	0	0.00	0.9	23.00	23.00	-0.9	11,580	-0.01%
2019/12/02	0.4	22.95	0	0.00	22.90	0.4	11,616	0.00%
2019/11/29	6	22.93	0	0.00	22.95	6	11,612	0.05%
2019/11/27	0.4	23.00	2	23.00	23.00	-1.6	11,783	-0.01%
2019/11/26	3	22.65	8	22.98	23.00	-5	11,788	-0.04%
2019/11/25	8	22.83	4	22.90	22.80	4	10,965	0.04%
2019/11/22	0	0.00	1	22.70	22.90	-1	11,170	-0.01%
2019/11/21	11	22.65	1.6	22.71	22.65	9.4	11,226	0.08%
2019/11/20	0	0.00	5	22.83	22.90	-5	11,233	-0.04%
2019/11/19	8	22.64	5	22.75	22.90	3	11,302	0.03%
2019/11/18	10	22.60	0.1	22.80	22.80	9.9	11,331	0.09%
2019/11/14	1.1	22.56	0	0.00	22.60	1.1	11,438	0.01%
2019/11/13	0.7	22.70	0	22.70	22.60	0.7	11,539	0.01%
2019/11/12	1	22.70	0	0.00	22.80	1	11,527	0.01%
2019/11/11	6	22.65	3	22.73	22.80	3	11,606	0.03%
2019/11/07	4.1	22.73	5	22.80	22.75	-0.9	12,405	-0.01%
2019/11/06	1	22.65	5	22.70	22.75	-4	12,798	-0.03%
2019/11/05	0	0.00	11.1	22.66	22.75	-11.1	12,933	-0.09%
2019/11/04	0	0.00	5	22.64	22.70	-5	13,020	-0.04%
2019/11/01	0	0.00	15	22.46	22.50	-15	13,185	-0.11%
2019/10/31	6	22.35	2	22.38	22.35	4	13,385	0.03%
2019/10/30	0	0.00	2.9	22.25	22.35	-2.9	13,344	-0.02%
2019/10/29	0	0.00	3	22.27	22.30	-3	13,517	-0.02%
2019/10/28	0	0.00	1.9	22.27	22.30	-1.9	13,625	-0.01%
2019/10/25	0.5	22.30	7	22.20	22.30	-6.5	13,741	-0.05%
2019/10/24	0	0.00	1	22.20	22.20	-1	13,792	-0.01%
2019/10/23	10	22.02	0	0.00	22.00	10	13,820	0.07%
2019/10/21	0	0.00	30	22.08	22.20	-30	13,680	-0.22%
2019/10/18	4	22.05	0	0.00	22.05	4	13,716	0.03%
2019/10/17	0	0.00	2	22.20	22.10	-2	13,774	-0.01%
2019/10/16	0	0.00	3	22.08	22.10	-3	13,738	-0.02%
2019/10/09	5	21.87	2	21.95	21.85	3	13,990	0.02%
2019/10/08	0	0.00	1	22.10	22.10	-1	13,947	-0.01%
2019/10/07	4	22.00	0	0.00	21.90	4	13,985	0.03%
2019/10/04	0	0.00	10.1	21.90	22.00	-10.1	14,101	-0.07%
2019/10/03	1	21.80	5	21.80	21.80	-4	14,166	-0.03%
2019/10/02	4	22.04	0.1	22.10	21.95	3.9	14,160	0.03%
2019/10/01	6.5	21.96	4	22.19	22.05	2.5	14,155	0.02%
2019/09/27	4	21.83	0	0.00	21.80	4	13,955	0.03%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/25	8	21.91	1	21.95	22.10	7	13,860	0.05%
2019/09/24	8	22.05	1	22.25	22.15	7	13,610	0.05%
2019/09/23	3	22.25	0	0.00	22.20	3	13,511	0.02%
2019/09/20	0	0.00	2	22.40	22.40	-2	13,608	-0.01%
2019/09/18	0	0.00	2	22.25	22.25	-2	13,475	-0.01%
2019/09/17	2.2	22.07	1	22.15	22.20	1.2	13,455	0.01%
2019/09/12	0	0.00	1	22.10	22.00	-1	13,649	-0.01%
2019/09/11	1	22.00	14	21.96	22.00	-13	13,909	-0.09%
2019/09/10	0	0.00	12.7	21.92	22.00	-12.7	13,768	-0.09%
2019/09/09	17	21.58	5	21.57	21.65	12	13,534	0.09%
2019/09/06	0	0.00	3	21.50	21.55	-3	13,409	-0.02%
2019/09/05	0	0.00	3	21.50	21.50	-3	13,401	-0.02%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	1	21.35	0	0.00	21.35	1	13,704	0.01%
2019/09/02	5	21.45	0	0.00	21.50	5	13,908	0.04%
2019/08/30	0	0.00	13	21.41	21.50	-13	14,109	-0.09%
2019/08/29	2.1	21.16	0	0.00	21.20	2.1	14,016	0.01%
2019/08/28	0	0.00	1	21.25	21.20	-1	14,105	-0.01%
2019/08/26	5	21.22	1	21.20	21.20	4	14,353	0.03%
2019/08/23	0	0.00	3	21.50	21.45	-3	14,436	-0.02%
2019/08/22	0	0.00	3	21.28	21.35	-3	14,497	-0.02%
2019/08/21	7	21.15	0	0.00	21.15	7	14,802	0.05%
2019/08/20	0	0.00	1	21.35	21.30	-1	14,756	-0.01%
2019/08/19	1	21.30	1	21.35	21.35	0	14,771	0.00%
2019/08/16	0	0.00	2	21.35	21.25	-2	14,775	-0.01%
2019/08/15	0	0.00	15	21.12	21.15	-15	14,743	-0.10%
2019/08/14	1	21.25	0	0.00	21.20	1	14,896	0.01%
2019/08/13	17	21.29	2	21.15	21.15	15	14,958	0.10%
2019/08/12	23	21.46	3	21.48	21.55	20	14,659	0.14%
2019/08/08	17	22.76	5	22.80	22.80	12	14,130	0.08%
2019/08/07	13	22.77	5	22.70	22.70	8	13,781	0.06%
2019/08/06	24	22.70	2	22.80	22.80	22	13,633	0.16%
2019/08/05	15	22.93	1	22.85	23.00	14	13,534	0.10%
2019/08/02	8	22.84	20	22.90	22.95	-12	13,376	-0.09%
2019/08/01	21	23.10	9	23.15	23.10	12	13,283	0.09%
2019/07/31	7	23.14	4	23.35	23.40	3	13,181	0.02%
2019/07/30	1	23.10	5	23.20	23.25	-4	12,971	-0.03%
2019/07/25	5	23.05	0	0.00	23.15	5	13,305	0.04%
2019/07/24	2	23.10	0	0.00	23.10	2	13,494	0.01%
2019/07/22	4	23.08	2	23.10	23.10	2	13,645	0.01%
2019/07/19	8	23.10	13	23.06	23.10	-5	13,669	-0.04%
2019/07/18	12	23.05	0.2	23.05	23.05	11.8	13,691	0.09%
2019/07/17	0	0.00	5	22.99	23.10	-5	13,705	-0.04%
2019/07/16	1	22.95	0	0.00	23.00	1	13,557	0.01%
2019/07/12	3	22.85	0	0.00	22.85	3	13,699	0.02%
2019/07/11	0	0.00	6	22.90	22.90	-6	13,821	-0.04%
2019/07/10	0	0.00	6	22.84	22.85	-6	13,815	-0.04%
2019/07/09	10	22.70	7	22.75	22.70	3	13,823	0.02%
2019/07/05	0	0.00	0.5	22.85	22.85	-0.5	13,944	0.00%
2019/07/03	0	0.00	5	22.75	22.75	-5	14,147	-0.04%
2019/07/01	1	22.80	13	22.75	22.75	-12	14,227	-0.08%
2019/06/28	0	0.00	27	22.73	22.80	-27	14,211	-0.19%
2019/06/27	0	0.00	25	22.75	22.75	-25	14,267	-0.18%
2019/06/26	2	22.70	2	22.80	22.70	0	14,310	0.00%
2019/06/25	2	22.70	27	22.70	22.70	-25	14,438	-0.17%
2019/06/24	1	22.55	0	0.00	22.70	1	14,435	0.01%
2019/06/21	5	22.53	3	22.65	22.50	2	14,485	0.01%
2019/06/20	3	22.55	0	0.00	22.70	3	14,356	0.02%
2019/06/19	0	0.00	18	22.63	22.70	-18	14,359	-0.13%
2019/06/18	0	0.00	1	22.30	22.30	-1	14,115	-0.01%
2019/06/17	4	22.24	2	22.40	22.20	2	14,261	0.01%
2019/06/14	0	0.00	6	22.20	22.20	-6	14,344	-0.04%
2019/06/13	1	22.15	6.1	22.18	22.15	-5.1	14,388	-0.04%
2019/06/12	10	22.02	1	21.90	21.95	9	14,568	0.06%
2019/06/11	6	22.48	10.4	22.44	22.25	-4.4	14,295	-0.03%
2019/06/06	0	0.00	2	22.65	22.70	-2	14,044	-0.01%
2019/06/05	0	0.00	1	22.65	22.50	-1	13,920	-0.01%
2019/06/04	2	22.30	4.1	22.49	22.60	-2.1	13,830	-0.02%
2019/06/03	2	22.40	50	22.25	22.35	-48	13,739	-0.35%
2019/05/31	1	22.20	1	22.45	22.60	0	13,666	0.00%
2019/05/30	1	22.35	21	22.41	22.45	-20	13,369	-0.15%
2019/05/29	9	22.20	1	22.30	22.30	8	13,525	0.06%
2019/05/28	0	0.00	5	22.20	22.20	-5	13,567	-0.04%
2019/05/27	1	22.10	1	22.20	22.15	0	13,278	0.00%
2019/05/24	0	0.00	2	22.08	22.10	-2	13,360	-0.02%
2019/05/23	10	21.90	0	0.00	21.90	10	13,387	0.07%
2019/05/22	9	21.84	3	21.85	21.95	6	13,370	0.04%
2019/05/21	1	22.05	26.1	22.11	22.20	-25.1	13,414	-0.19%
2019/05/20	1	21.85	2	21.85	21.85	-1	13,181	-0.01%
2019/05/17	5	21.60	0	0.00	21.55	5	13,055	0.04%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	4	21.40	1	21.60	21.50	3	13,179	0.02%
2019/05/14	3	21.33	12	21.31	21.40	-9	13,298	-0.07%
2019/05/13	29	21.62	0	0.00	21.50	29	13,300	0.22%
2019/05/10	3	21.67	0	0.00	21.60	3	13,452	0.02%
2019/05/09	5	21.72	10	21.75	21.70	-5	13,437	-0.04%
2019/05/08	2	21.85	3	21.90	21.90	-1	13,381	-0.01%
2019/05/07	11	21.95	0	0.00	21.95	11	13,383	0.08%
2019/05/06	3	21.77	5	21.75	21.80	-2	13,447	-0.01%
2019/05/02	10	22.10	10	22.09	22.00	0	13,187	0.00%
2019/04/30	10	21.95	48	21.90	22.05	-38	12,997	-0.29%
2019/04/29	1	21.80	12	21.85	21.90	-11	12,813	-0.09%
2019/04/26	1	21.50	0	21.60	21.60	1	12,793	0.01%
2019/04/25	0	0.00	3	21.57	21.60	-3	12,795	-0.02%
2019/04/23	0	0.00	0.5	21.40	21.40	-0.5	13,070	0.00%
2019/04/19	0	0.00	6	21.47	21.55	-6	13,184	-0.05%
2019/04/18	6	21.25	0	0.00	21.35	6	13,089	0.05%
2019/04/17	5	21.30	1	21.30	21.35	4	13,227	0.03%
2019/04/16	0	0.00	7	21.30	21.30	-7	13,163	-0.05%
2019/04/15	0	0.00	2.5	21.33	21.30	-2.5	13,179	-0.02%
2019/04/12	0	0.00	2	21.30	21.30	-2	13,147	-0.02%
2019/04/09	0	0.00	1	21.25	21.25	-1	13,024	-0.01%
2019/04/08	5	21.15	0	0.00	21.15	5	12,939	0.04%
2019/04/03	0	0.00	13	21.11	21.20	-13	12,791	-0.10%
2019/04/02	53	21.10	2.3	21.10	21.10	50.7	12,674	0.40%
2019/04/01	2	21.10	60.2	21.14	21.10	-58.2	12,738	-0.46%
2019/03/29	2	21.00	0	0.00	21.10	2	12,527	0.02%
2019/03/28	0.1	21.05	2	21.03	21.05	-1.9	12,396	-0.02%
2019/03/27	0	0.00	0.1	21.10	21.10	-0.1	12,282	0.00%
2019/03/26	0	0.00	3.1	21.05	21.10	-3.1	12,412	-0.03%
2019/03/25	2	20.93	2	20.95	20.90	0	12,408	0.00%
2019/03/22	0	0.00	6	21.10	21.10	-6	12,398	-0.05%
2019/03/21	10	21.03	1	21.00	21.10	9	12,367	0.07%
2019/03/20	7	21.00	10	21.00	21.10	-3	12,349	-0.02%
2019/03/19	0	0.00	10	21.03	21.00	-10	12,260	-0.08%
2019/03/15	1	21.00	0	0.00	20.85	1	12,204	0.01%
2019/03/13	4	20.89	5	20.96	21.00	-1	12,131	-0.01%
2019/03/12	1	20.95	12	20.95	21.00	-11	12,198	-0.09%
2019/03/11	7	20.82	11	20.90	20.80	-4	12,255	-0.03%
2019/03/08	15	20.85	0	0.00	20.85	15	12,463	0.12%
2019/03/07	15	20.88	1	20.90	20.95	14	13,755	0.10%
2019/03/06	0	0.00	2	20.90	20.90	-2	13,759	-0.01%
2019/03/05	0	0.00	1	20.80	20.80	-1	13,811	-0.01%
2019/03/04	0	0.00	11	20.85	20.95	-11	13,833	-0.08%
2019/02/27	1	20.70	0	0.00	20.80	1	13,662	0.01%
2019/02/25	0	0.00	80	20.75	20.80	-80	13,491	-0.59%
2019/02/22	1	20.70	4.4	20.66	20.80	-3.4	13,473	-0.03%
2019/02/21	3	20.60	0	0.00	20.70	3	13,426	0.02%
2019/02/19	20	20.58	0	0.00	20.55	20	13,330	0.15%
2019/02/15	7	20.54	0	0.00	20.50	7	13,282	0.05%
2019/02/14	0	0.00	62	20.71	20.60	-62	13,277	-0.47%
2019/02/13	10	20.60	60	20.65	20.60	-50	13,139	-0.38%
2019/02/12	0	0.00	58	20.55	20.60	-58	12,983	-0.45%
2019/02/11	2	20.43	1	20.45	20.40	1	13,010	0.01%
2019/01/30	0	0.00	3	20.37	20.40	-3	12,914	-0.02%
2019/01/29	5	20.30	0	0.00	20.35	5	12,803	0.04%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/25	2	20.25	2	20.25	20.25	0	12,709	0.00%
2019/01/22	10	20.10	0	0.00	20.25	10	12,967	0.08%
2019/01/21	10	20.13	1	20.25	20.15	9	12,872	0.07%
2019/01/18	0	0.00	0	20.20	20.20	0	12,918	0.00%
2019/01/17	5	19.96	0	0.00	20.05	5	13,148	0.04%
2019/01/15	1	20.00	0	0.00	20.15	1	13,330	0.01%
2019/01/14	1	20.00	3	20.20	20.20	-2	13,072	-0.02%
2019/01/11	17	20.11	0	0.00	20.20	17	13,167	0.13%
2019/01/10	0	0.00	342	20.15	20.20	-342	13,134	-2.60%	大賣/鉅額交易
2019/01/09	16	20.20	6	20.13	20.20	10	13,208	0.08%
2019/01/08	5	20.00	0.7	20.00	19.95	4.3	13,166	0.03%
2019/01/07	2	19.95	20	19.95	20.00	-18	13,344	-0.13%
2019/01/03	0	0.00	10	19.85	19.90	-10	14,644	-0.07%
2019/01/02	3	19.83	0	0.00	19.80	3	14,784	0.02%
2018/12/28	0	0.00	1	19.95	20.00	-1	14,930	-0.01%
2018/12/27	0	0.00	3	19.95	19.85	-3	15,072	-0.02%
2018/12/26	1	19.65	139.8	19.67	19.70	-138.8	15,158	-0.92%	大賣/鉅額交易
2018/12/25	1	19.60	0	0.00	19.65	1	15,243	0.01%
2018/12/21	4	19.78	1	19.75	19.75	3	15,610	0.02%
2018/12/20	0	0.00	3	19.80	19.90	-3	15,670	-0.02%
2018/12/19	1	19.70	3.1	19.90	19.90	-2.1	15,710	-0.01%
2018/12/18	3	19.82	57	19.75	19.80	-54	15,626	-0.35%
2018/12/17	0	0.00	0.2	20.00	19.85	-0.2	15,797	0.00%
2018/12/13	0	0.00	10	19.95	19.90	-10	15,678	-0.06%
2018/12/12	25	19.80	0	0.00	19.75	25	15,670	0.16%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	5	19.80	0	0.00	19.75	5	15,478	0.03%
2018/12/07	9	19.87	0	0.00	19.85	9	15,470	0.06%
2018/12/05	2	19.90	0	0.00	19.95	2	15,370	0.01%
2018/12/04	6	20.00	0	0.00	20.00	6	15,341	0.04%
2018/12/03	11	20.07	0	0.00	20.05	11	15,249	0.07%
2018/11/30	14	20.08	7	20.40	19.95	7	14,999	0.05%
2018/11/29	31	20.30	1	20.30	20.20	30	13,787	0.22%
2018/11/28	1	20.20	0	0.00	20.25	1	13,781	0.01%
2018/11/27	5	20.17	5	20.30	20.35	0	13,689	0.00%
2018/11/26	3	20.20	10	20.30	20.20	-7	13,754	-0.05%
2018/11/23	100	20.25	1	20.30	20.30	99	13,674	0.72%
2018/11/22	140	20.30	23	20.30	20.35	117	13,672	0.86%	大買/鉅額交易
2018/11/21	100	20.32	1	20.35	20.35	99	13,660	0.72%
2018/11/20	0	0.00	13	20.41	20.40	-13	13,651	-0.10%
2018/11/19	0	0.00	14	20.45	20.45	-14	13,610	-0.10%
2018/11/16	0	0.00	4	20.36	20.40	-4	13,653	-0.03%
2018/11/15	0	0.00	3	20.27	20.30	-3	13,690	-0.02%
2018/11/13	0	0.00	11	20.18	20.00	-11	13,770	-0.08%
2018/11/12	0	0.00	7	20.20	20.20	-7	13,651	-0.05%
2018/11/09	0	0.00	5	20.23	20.25	-5	13,745	-0.04%
2018/11/08	0	0.00	13.2	20.23	20.30	-13.2	13,805	-0.10%
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/06	0	0.00	3	19.82	19.85	-3	13,744	-0.02%
2018/11/05	1	19.55	7	19.70	19.75	-6	14,503	-0.04%
2018/11/02	0	0.00	14	19.49	19.65	-14	15,174	-0.09%
2018/11/01	4	19.46	0	0.00	19.40	4	15,487	0.03%
2018/10/31	2	19.53	0	0.00	19.55	2	15,679	0.01%
2018/10/30	1	19.30	2	19.38	19.40	-1	15,741	-0.01%
2018/10/29	5.1	19.35	5.3	19.36	19.40	-0.2	15,706	0.00%
2018/10/26	4	19.40	1	19.45	19.50	3	15,824	0.02%
2018/10/25	2.1	19.29	7	19.31	19.40	-4.9	15,814	-0.03%
2018/10/24	19	19.37	0	0.00	19.50	19	15,712	0.12%
2018/10/23	7	19.63	1	19.60	19.60	6	15,663	0.04%
2018/10/22	0	0.00	8	19.90	19.90	-8	15,776	-0.05%
2018/10/19	2	19.75	12.3	19.77	19.85	-10.3	15,905	-0.06%
2018/10/18	1	19.75	1	19.80	19.80	0	15,881	0.00%
2018/10/17	7	19.81	1	19.75	19.75	6	15,910	0.04%
2018/10/16	2	19.80	2	19.80	19.80	0	15,759	0.00%
2018/10/15	16	19.94	0	0.00	19.80	16	15,581	0.10%
2018/10/12	35	19.82	13	20.03	20.10	22	15,337	0.14%
2018/10/11	60	20.05	12	20.02	19.95	48	14,895	0.32%
2018/10/08	0.7	20.60	32	20.55	20.50	-31.3	13,803	-0.23%
2018/10/05	8	20.40	0	0.00	20.40	8	13,606	0.06%
2018/10/04	2	20.45	0	0.00	20.50	2	13,384	0.01%
2018/10/03	4	20.60	10	20.60	20.55	-6	13,224	-0.05%
2018/10/02	10	20.69	0	0.00	20.60	10	13,181	0.08%
2018/10/01	0	0.00	2	20.85	20.85	-2	13,018	-0.02%
2018/09/28	10	20.85	2.6	20.91	20.80	7.4	13,046	0.06%
2018/09/27	10	20.75	8.1	20.83	20.95	1.9	12,889	0.02%
2018/09/26	1	20.75	0	0.00	20.80	1	12,705	0.01%
2018/09/25	32	20.70	6	20.74	20.80	26	12,703	0.20%
2018/09/21	22	20.65	14	20.69	20.70	8	12,669	0.06%
2018/09/20	11	20.60	2	20.60	20.60	9	12,513	0.07%
2018/09/19	1.9	20.60	1.2	20.47	20.55	0.7	12,606	0.01%
2018/09/18	0	0.00	3.2	20.44	20.40	-3.2	12,690	-0.03%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	2	20.50	0	0.00	20.45	2	12,890	0.02%
2018/09/13	0	0.00	1.1	20.46	20.55	-1.1	13,007	-0.01%
2018/09/12	10	20.35	9	20.35	20.40	1	13,026	0.01%
2018/09/11	0	0.00	1	20.30	20.40	-1	13,095	-0.01%
2018/09/10	3	20.30	0	0.00	20.35	3	13,387	0.02%
2018/09/05	1	20.35	0	0.00	20.35	1	13,747	0.01%
2018/09/04	12	20.43	0	0.00	20.45	12	13,715	0.09%
2018/09/03	2	20.45	0	0.00	20.50	2	13,686	0.01%
2018/08/31	3	20.40	4	20.46	20.55	-1	13,770	-0.01%
2018/08/29	2	20.45	0	0.00	20.50	2	13,910	0.01%
2018/08/28	0	0.00	10	20.40	20.45	-10	13,931	-0.07%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/23	21	20.50	0	0.00	20.55	21	15,122	0.14%
2018/08/22	4	20.53	1.1	20.51	20.50	2.9	15,393	0.02%
2018/08/21	1	20.35	11	20.45	20.45	-10	15,264	-0.07%
2018/08/20	3	20.25	0	0.00	20.35	3	15,243	0.02%
2018/08/16	15	20.10	5	20.10	20.15	10	15,237	0.07%
2018/08/15	2	20.28	5	20.30	20.20	-3	15,188	-0.02%
2018/08/14	2	20.30	0	0.00	20.35	2	15,051	0.01%
2018/08/13	47.5	20.40	41.2	20.37	20.40	6.3	15,029	0.04%
2018/08/10	156	20.45	120	20.51	20.50	36	14,979	0.24%	大買/大賣/
2018/08/09	1.2	21.35	101	21.27	21.35	-99.8	14,262	-0.70%	大賣/
2018/08/08	15	21.25	115	21.25	21.30	-100	13,596	-0.74%	大賣/
2018/08/07	0	0.00	5	21.24	21.25	-5	13,425	-0.04%
2018/08/06	30	21.10	3	21.12	21.20	27	13,258	0.20%
2018/08/03	2	20.95	0	0.00	21.05	2	13,145	0.02%
2018/08/02	10	21.00	0	0.00	20.95	10	13,076	0.08%
2018/08/01	5	21.05	3	21.05	21.05	2	12,969	0.02%
2018/07/31	10	21.00	2	21.03	21.05	8	12,901	0.06%
2018/07/30	5	21.00	4	21.00	21.00	1	12,737	0.01%
2018/07/27	0	0.00	1	20.95	21.00	-1	12,644	-0.01%
2018/07/25	11	20.85	0	0.00	20.80	11	12,412	0.09%
2018/07/23	2	20.73	5	20.72	20.75	-3	12,613	-0.02%
2018/07/20	0	0.00	3	20.68	20.70	-3	12,632	-0.02%
2018/07/19	2	20.65	5	20.65	20.60	-3	12,655	-0.02%
2018/07/18	0	0.00	7	20.71	20.75	-7	12,722	-0.06%
2018/07/17	0.2	20.70	2	20.68	20.60	-1.8	12,746	-0.01%
2018/07/16	0	0.00	4	20.70	20.60	-4	12,769	-0.03%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/12	0	0.00	3	20.52	20.60	-3	12,895	-0.02%
2018/07/11	1	20.35	0	0.00	20.40	1	12,950	0.01%
2018/07/10	7	20.46	0	0.00	20.50	7	12,983	0.05%
2018/07/09	0	0.00	0.6	20.45	20.35	-0.6	13,016	0.00%
2018/07/06	9.5	20.23	1	20.20	20.25	8.5	13,005	0.07%
2018/07/05	8	20.26	0.2	20.30	20.20	7.8	12,962	0.06%
2018/07/04	0	0.00	1	20.35	20.30	-1	13,016	-0.01%
2018/07/03	3.2	20.25	0	0.00	20.20	3.2	13,139	0.02%
2018/07/02	2	20.43	5.1	20.40	20.30	-3.1	13,109	-0.02%
2018/06/29	0	0.00	11	20.55	20.60	-11	13,082	-0.08%
2018/06/28	0.2	20.35	5.3	20.30	20.35	-5.1	12,928	-0.04%
2018/06/27	2	20.35	0	0.00	20.35	2	12,830	0.02%
2018/06/26	2	20.35	0	0.00	20.35	2	12,851	0.02%
2018/06/22	1	20.40	0	0.00	20.65	1	12,807	0.01%
2018/06/21	4	20.53	0	0.00	20.50	4	12,710	0.03%
2018/06/19	12	20.43	3.4	20.51	20.40	8.6	12,743	0.07%
2018/06/14	3	20.77	0	0.00	20.70	3	12,164	0.02%
2018/06/13	0	0.00	1	20.90	20.90	-1	12,149	-0.01%
2018/06/12	24	21.00	2	21.10	20.90	22	12,537	0.18%
2018/06/11	0	0.00	1	21.10	21.10	-1	12,523	-0.01%
2018/06/08	1	21.00	4	21.00	21.05	-3	12,609	-0.02%
2018/06/07	30	21.00	3.6	21.04	21.10	26.4	12,728	0.21%
2018/06/06	13	20.97	18	20.98	21.00	-5	12,734	-0.04%
2018/06/04	1	20.80	11.4	20.80	20.85	-10.4	12,524	-0.08%
2018/06/01	4	20.35	0	0.00	20.75	4	12,550	0.03%
2018/05/31	47	20.39	14	20.54	20.35	33	12,429	0.27%
2018/05/30	14	20.63	3.7	20.61	20.55	10.3	11,583	0.09%
2018/05/29	0	0.00	10	20.90	20.95	-10	11,488	-0.09%
2018/05/28	7	20.89	4.2	20.89	20.95	2.8	11,623	0.02%
2018/05/25	1	20.75	1	20.80	20.85	0	11,844	0.00%
2018/05/24	1	20.60	2	20.70	20.75	-1	11,927	-0.01%
2018/05/23	4.1	20.65	3	20.68	20.60	1.1	12,047	0.01%
2018/05/22	2	20.78	2	20.78	20.70	0	12,129	0.00%
2018/05/21	14	20.77	3	20.80	20.80	11	12,281	0.09%
2018/05/18	21	20.70	1	20.75	20.80	20	12,497	0.16%
2018/05/17	1	20.60	15	20.71	20.65	-14	12,745	-0.11%
2018/05/16	2	20.60	3	20.63	20.65	-1	12,786	-0.01%
2018/05/15	11	20.75	0	0.00	20.55	11	13,080	0.08%
2018/05/14	107	20.60	2	20.60	20.70	105	13,806	0.76%	大買/鉅額交易
2018/05/11	3.2	20.51	61	20.47	20.60	-57.8	13,895	-0.42%
2018/05/10	2	20.30	0	0.00	20.35	2	13,823	0.01%
2018/05/09	2	20.35	0	0.00	20.30	2	13,841	0.01%
2018/05/07	2	20.33	3	20.33	20.30	-1	13,992	-0.01%
2018/05/03	0.1	20.45	6	20.43	20.40	-5.9	13,969	-0.04%
2018/05/02	1	20.40	3	20.40	20.45	-2	14,052	-0.01%
2018/04/27	42	20.28	7	20.33	20.45	35	14,028	0.25%
2018/04/26	2	20.48	1	20.55	20.50	1	13,954	0.01%
2018/04/25	17	20.39	0	0.00	20.50	17	13,979	0.12%
2018/04/24	2	20.45	3	20.48	20.50	-1	14,070	-0.01%
2018/04/23	0	0.00	124	20.40	20.50	-124	14,225	-0.87%	大賣/鉅額交易
2018/04/19	2	20.35	1	20.30	20.40	1	14,392	0.01%
2018/04/18	7	20.20	1	20.25	20.25	6	14,412	0.04%
2018/04/17	11	20.20	0.8	20.25	20.25	10.2	14,531	0.07%
2018/04/16	1	20.25	4	20.29	20.25	-3	14,616	-0.02%
2018/04/12	0	0.00	0.2	20.35	20.35	-0.2	14,991	0.00%
2018/04/11	2	20.30	6	20.32	20.30	-4	15,149	-0.03%
2018/04/10	1	20.20	4	20.30	20.30	-3	15,179	-0.02%
2018/04/09	0	0.00	1	20.20	20.20	-1	15,205	-0.01%
2018/04/03	0	0.00	5	20.20	20.20	-5	15,129	-0.03%
2018/04/02	0	0.00	5	20.30	20.25	-5	15,180	-0.03%
2018/03/31	0	0.00	7	20.25	20.30	-7	15,155	-0.05%
2018/03/30	3	20.20	0	0.00	20.25	3	15,169	0.02%
2018/03/29	0	0.00	3	20.20	20.25	-3	15,097	-0.02%
2018/03/28	2	20.15	2.3	20.18	20.20	-0.3	14,917	0.00%
2018/03/27	2	20.10	8	20.19	20.20	-6	14,848	-0.04%
2018/03/26	3	19.98	0	0.00	20.05	3	14,743	0.02%
2018/03/23	7	20.00	20	20.00	20.05	-13	14,680	-0.09%
2018/03/22	1	20.10	0	0.00	20.15	1	14,604	0.01%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/20	0	0.00	2	20.10	20.10	-2	14,697	-0.01%
2018/03/19	3	20.07	3	20.20	20.20	0	14,759	0.00%
2018/03/14	5	20.20	3	20.17	20.15	2	14,458	0.01%
2018/03/13	5	20.05	6	20.13	20.15	-1	14,528	-0.01%
2018/03/12	5	20.00	3.3	20.03	20.05	1.7	14,424	0.01%
2018/03/09	2	20.00	3	19.98	20.00	-1	14,647	-0.01%
2018/03/08	0	0.00	0.4	19.95	19.90	-0.4	14,711	0.00%
2018/03/07	10	19.95	1	20.00	19.85	9	14,827	0.06%
2018/03/06	0	0.00	4	19.90	19.95	-4	14,871	-0.03%
2018/03/05	4	19.80	3	19.85	19.80	1	15,202	0.01%
2018/03/02	6	19.78	3	19.75	19.80	3	15,164	0.02%
2018/03/01	3	19.95	0	0.00	19.95	3	15,094	0.02%
2018/02/27	6	20.00	1	20.10	20.00	5	15,014	0.03%
2018/02/26	5	20.00	5.5	20.07	20.10	-0.5	14,821	0.00%
2018/02/23	0	0.00	12	20.00	19.90	-12	14,730	-0.08%
2018/02/22	1	19.60	0	0.00	19.85	1	14,828	0.01%
2018/02/21	1.2	19.78	0	0.00	19.75	1.2	14,934	0.01%
2018/02/12	3	19.50	0	0.00	19.45	3	14,828	0.02%
2018/02/09	27	19.46	0	0.00	19.45	27	14,731	0.18%
2018/02/08	2	19.65	4	19.70	19.70	-2	14,738	-0.01%
2018/02/07	5	19.75	2	19.83	19.65	3	14,846	0.02%
2018/02/06	44	19.67	21	19.75	19.50	23	14,673	0.16%
2018/02/05	6	19.90	1	19.95	20.10	5	13,880	0.04%
2018/02/02	1	20.10	36.3	20.09	20.15	-35.3	13,758	-0.26%
2018/02/01	2	20.15	11	20.20	20.15	-9	13,744	-0.07%
2018/01/31	1	19.95	2	20.00	20.15	-1	13,795	-0.01%
2018/01/30	1.2	20.10	3	20.10	20.05	-1.8	13,776	-0.01%
2018/01/29	2	20.20	107	20.10	20.20	-105	13,903	-0.76%	大賣/鉅額交易
2018/01/26	1	20.10	14	20.05	20.05	-13	14,056	-0.09%
2018/01/25	2	20.08	14.3	20.05	20.10	-12.3	14,021	-0.09%
2018/01/24	11	19.90	10	20.00	20.00	1	14,001	0.01%
2018/01/23	9	19.95	6	19.99	20.00	3	14,034	0.02%
2018/01/22	7	19.96	11	20.00	20.00	-4	14,205	-0.03%
2018/01/19	1	20.00	101.4	20.05	20.05	-100.4	14,874	-0.67%	大賣/
2018/01/18	15	20.04	45	20.06	20.05	-30	15,315	-0.20%
2018/01/17	0	0.00	27.6	20.03	20.05	-27.6	15,281	-0.18%
2018/01/16	2	20.00	63	20.00	20.00	-61	15,215	-0.40%
2018/01/15	0	0.00	20	19.94	20.00	-20	15,109	-0.13%
2018/01/12	0	0.00	2	19.85	19.85	-2	15,158	-0.01%
2018/01/11	13	19.79	2	19.85	19.85	11	15,111	0.07%
2018/01/10	1	19.85	5.2	19.86	19.85	-4.2	15,259	-0.03%
2018/01/09	0	0.00	14	19.85	19.85	-14	15,173	-0.09%
2018/01/08	43	19.82	9.9	19.81	19.85	33.1	15,307	0.22%
2018/01/05	1	19.60	7	19.64	19.70	-6	15,164	-0.04%
2018/01/04	1	19.60	9	19.60	19.60	-8	15,330	-0.05%
2018/01/03	2	19.53	3	19.55	19.55	-1	15,580	-0.01%
2018/01/02	3	19.55	0	0.00	19.55	3	15,625	0.02%