第一金 (2892)-元大-內湖民權券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.70
漲跌
▼0.40
漲幅
-1.42%
成交量
10,141張
產業
上市金融類股
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－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	10	27.75	0	0.00	27.70	10	18,466	0.05%
2024/12/10	5	27.95	1	28.05	28.10	4	18,523	0.02%
2024/12/09	0	28.00	0.3	27.96	28.10	-0.2	18,672	0.00%
2024/12/06	1	27.90	4	27.95	28.00	-3	18,715	-0.02%
2024/12/05	0	0.00	12	27.98	28.00	-12	18,702	-0.06%
2024/12/04	0	0.00	4	27.79	27.85	-4	18,648	-0.02%
2024/12/03	0	0.00	6.1	27.62	27.75	-6.1	18,884	-0.03%
2024/12/02	1	27.25	1.1	27.44	27.30	-0.1	18,774	0.00%
2024/11/29	0.2	27.30	0	0.00	27.20	0.2	18,586	0.00%
2024/11/28	0	0.00	7.5	27.45	27.45	-7.5	18,591	-0.04%
2024/11/27	5	27.70	21	27.84	27.50	-16	18,502	-0.09%
2024/11/26	1	27.70	0	0.00	27.65	1	18,363	0.01%
2024/11/25	0.2	27.56	1	27.75	27.85	-0.8	18,333	0.00%
2024/11/22	0	0.00	3	27.68	27.65	-3	17,750	-0.02%
2024/11/21	0.1	27.45	0	0.00	27.60	0.1	17,667	0.00%
2024/11/20	0.2	27.75	1	27.85	27.60	-0.8	17,502	0.00%
2024/11/19	1.5	27.87	22.3	27.91	27.95	-20.8	17,178	-0.12%
2024/11/18	1	27.64	16	27.56	27.65	-15	16,318	-0.09%
2024/11/15	0	0.00	1,008.1	27.27	27.30	-1,008.1	15,690	-6.42%	大賣/鉅額交易
2024/11/14	15.2	26.36	0	0.00	26.20	15.2	15,041	0.10%
2024/11/13	7.5	26.45	1	26.75	26.60	6.5	14,887	0.04%
2024/11/12	714.1	26.45	2	26.70	26.50	712.1	14,595	4.88%	大買/鉅額交易
2024/11/11	4.2	26.73	33	26.76	26.75	-28.8	14,234	-0.20%
2024/11/08	7	26.83	0	0.00	26.80	7	14,328	0.05%
2024/11/07	19.1	26.85	0	0.00	26.80	19.1	14,622	0.13%
2024/11/05	1	27.00	0	0.00	27.10	1	15,478	0.01%
2024/11/01	8.4	26.81	0	0.00	27.00	8.4	16,582	0.05%
2024/10/30	1	27.05	1	26.95	27.15	0	16,516	0.00%
2024/10/29	3.2	26.95	0	0.00	27.10	3.2	16,598	0.02%
2024/10/28	1	27.05	2	27.35	27.35	-1	16,654	-0.01%
2024/10/25	0	0.00	9.1	27.21	27.35	-9.1	16,774	-0.05%
2024/10/24	2	27.05	0	0.00	27.25	2	17,001	0.01%
2024/10/23	12.1	27.17	1	27.20	27.15	11.1	17,176	0.06%
2024/10/22	1	27.20	6	27.48	27.50	-5	17,223	-0.03%
2024/10/21	11	27.28	2	27.48	27.25	9	17,241	0.05%
2024/10/18	0	0.00	180.9	27.60	27.60	-180.9	17,317	-1.04%	大賣/鉅額交易
2024/10/16	5	27.05	0	0.00	27.05	5	17,461	0.03%
2024/10/14	1	27.00	5	27.00	26.90	-4	17,329	-0.02%
2024/10/11	1	26.95	0	0.00	26.85	1	17,427	0.01%
2024/10/09	507.3	26.85	0	0.00	26.80	507.3	17,567	2.89%	大買/鉅額交易
2024/10/08	8.8	26.87	1	26.95	26.95	7.8	17,498	0.04%
2024/10/07	4	27.01	1.1	27.05	27.05	2.9	17,399	0.02%
2024/10/04	3.1	27.09	0	0.00	27.20	3.1	17,263	0.02%
2024/10/01	12.1	27.24	12.4	27.25	27.25	-0.3	17,047	0.00%
2024/09/30	1.1	27.42	30	27.65	27.40	-28.9	17,127	-0.17%
2024/09/27	0	0.00	4.1	27.70	27.80	-4.1	17,158	-0.02%
2024/09/26	0	27.65	1	27.66	27.80	-1	17,137	-0.01%
2024/09/24	13	27.35	2.3	27.46	27.55	10.7	17,032	0.06%
2024/09/23	1.1	27.30	0.1	27.40	27.35	1	17,044	0.01%
2024/09/20	1.3	27.40	11	27.31	27.30	-9.7	17,054	-0.06%
2024/09/19	0.3	27.20	0	27.30	27.20	0.3	16,754	0.00%
2024/09/18	10.2	27.25	0.9	27.30	27.15	9.3	16,790	0.06%
2024/09/16	0	0.00	10.2	27.35	27.35	-10.2	17,042	-0.06%
2024/09/13	0	27.35	0	0.00	27.25	0	17,124	0.00%
2024/09/11	0.2	27.25	0	0.00	27.00	0.2	17,138	0.00%
2024/09/10	0	0.00	1	27.30	27.30	-1	17,075	-0.01%
2024/09/09	24.1	26.92	4	27.00	26.95	20.1	16,874	0.12%
2024/09/05	5	26.83	0	0.00	26.85	5	16,817	0.03%
2024/09/04	7.6	26.67	0	0.00	26.70	7.6	16,875	0.05%
2024/09/03	4	26.98	0	0.00	26.95	4	16,686	0.02%
2024/09/02	2.5	27.26	0	0.00	27.20	2.5	16,748	0.01%
2024/08/30	1.1	27.11	0	0.00	27.25	1.1	16,856	0.01%
2024/08/29	10.3	27.20	0	0.00	27.05	10.3	16,741	0.06%
2024/08/28	10.4	27.13	0.2	27.25	27.20	10.2	16,786	0.06%
2024/08/27	2	27.15	0.1	27.20	27.15	1.9	17,616	0.01%
2024/08/26	0	27.35	0	0.00	27.45	0	17,847	0.00%
2024/08/22	0	0.00	10	27.20	27.25	-10	18,239	-0.05%
2024/08/21	20	27.20	4	27.10	27.20	16	18,507	0.09%
2024/08/20	0	0.00	2.2	27.00	27.15	-2.2	18,753	-0.01%
2024/08/19	2	26.88	0	0.00	26.85	2	19,222	0.01%
2024/08/16	0	0.00	1	27.00	26.85	-1	19,506	-0.01%
2024/08/15	12.1	26.69	4	26.55	26.55	8.1	19,929	0.04%
2024/08/14	1	27.00	0	0.00	27.00	1	20,630	0.00%
2024/08/13	8	26.83	5	26.95	26.80	3	21,049	0.01%
2024/08/12	11	27.00	0.3	27.13	27.00	10.7	21,062	0.05%
2024/08/09	3.5	26.89	1.3	27.03	26.85	2.2	21,000	0.01%
2024/08/08	13.6	26.51	27.3	26.52	26.40	-13.7	20,644	-0.07%
2024/08/07	8.8	28.26	1.4	28.29	28.25	7.4	20,144	0.04%
2024/08/06	9	27.99	0	0.00	28.20	9	19,803	0.05%
2024/08/05	29.3	27.89	5	28.11	28.05	24.3	19,387	0.13%
2024/08/02	2.4	28.91	0	0.00	29.10	2.4	18,926	0.01%
2024/07/31	0.3	29.40	10.1	29.45	29.35	-9.8	18,893	-0.05%
2024/07/30	0	0.00	3.2	29.30	29.35	-3.2	18,731	-0.02%
2024/07/29	0	0.00	5	29.45	29.50	-5	18,681	-0.03%
2024/07/26	0.1	29.15	3	29.17	29.30	-2.9	18,481	-0.02%
2024/07/23	0	0.00	0.1	29.20	29.30	-0.1	18,502	0.00%
2024/07/22	1.5	28.75	0.1	28.90	29.00	1.5	18,451	0.01%
2024/07/19	3.2	29.04	22	29.00	29.15	-18.8	18,409	-0.10%
2024/07/18	0.1	29.15	15.1	29.29	29.40	-15	18,229	-0.08%
2024/07/17	0	28.95	0.3	28.95	29.00	-0.3	17,927	0.00%
2024/07/16	3	29.00	77	29.00	29.00	-74	17,916	-0.41%
2024/07/15	0.1	28.85	10	28.91	29.00	-9.9	18,134	-0.05%
2024/07/12	5	28.85	0	0.00	28.90	5	18,097	0.03%
2024/07/11	1	28.80	2	28.80	28.85	-1	18,034	-0.01%
2024/07/09	0	0.00	30	28.70	28.65	-30	18,170	-0.17%
2024/07/08	0	28.65	1	28.70	28.65	-1	18,107	-0.01%
2024/07/04	0	0.00	9.1	28.56	28.60	-9.1	18,172	-0.05%
2024/07/03	20	28.25	6.6	28.24	28.45	13.4	18,068	0.07%
2024/07/01	1	28.05	0	0.00	28.00	1	18,108	0.01%
2024/06/28	0	0.00	0.1	28.10	28.10	-0.1	18,137	0.00%
2024/06/27	1	27.85	0	0.00	28.00	1	18,052	0.01%
2024/06/25	2	28.15	3	28.22	28.20	-1	18,086	-0.01%
2024/06/24	2	28.05	2	28.00	28.15	0	18,037	0.00%
2024/06/21	0.2	28.03	0	0.00	28.00	0.2	17,998	0.00%
2024/06/20	55.4	28.00	1	28.10	28.10	54.4	17,764	0.31%
2024/06/19	0	0.00	40	28.20	28.10	-40	17,778	-0.22%
2024/06/18	50	28.00	38	28.09	28.10	12	17,832	0.07%
2024/06/17	0	0.00	0.2	28.05	27.95	-0.2	17,950	0.00%
2024/06/14	0.1	27.85	36	27.95	27.95	-35.9	17,971	-0.20%
2024/06/11	5	27.90	0.8	27.86	27.80	4.2	18,774	0.02%
2024/06/07	0	0.00	4	27.75	27.80	-4	18,801	-0.02%
2024/06/06	1	27.55	0.3	27.60	27.50	0.7	18,763	0.00%
2024/06/05	15	27.46	10	27.50	27.45	5	18,680	0.03%
2024/06/04	8.1	27.36	0.1	27.50	27.45	7.9	18,695	0.04%
2024/06/03	7.5	27.50	0	0.00	27.55	7.5	18,652	0.04%
2024/05/31	7	27.51	25	27.70	27.50	-18	18,618	-0.10%
2024/05/30	57.2	27.34	0.3	27.60	27.30	56.9	17,908	0.32%
2024/05/29	46.5	27.71	1	27.80	27.60	45.5	17,838	0.26%
2024/05/28	30	28.17	3	28.20	28.05	27	17,463	0.15%
2024/05/27	0.1	28.20	3	28.22	28.30	-2.9	17,715	-0.02%
2024/05/24	3.2	28.26	0.1	28.40	28.20	3.2	17,476	0.02%
2024/05/23	12	28.15	0	0.00	28.95	12	17,302	0.07%
2024/05/22	10.8	28.31	5.1	28.25	28.50	5.7	16,734	0.03%
2024/05/21	26	28.43	0	0.00	28.35	26	16,388	0.16%
2024/05/20	0.1	28.65	43.1	28.66	28.90	-43.1	15,840	-0.27%
2024/05/17	1	27.95	5.4	28.03	28.05	-4.4	14,951	-0.03%
2024/05/16	0	0.00	21	27.75	27.75	-21	14,519	-0.14%
2024/05/15	1	27.55	0.4	27.64	27.60	0.6	14,407	0.00%
2024/05/14	2	27.62	0	0.00	27.40	2	14,495	0.01%
2024/05/13	1	28.00	1.8	27.79	27.80	-0.8	14,403	-0.01%
2024/05/10	20	27.85	0	0.00	27.90	20	14,308	0.14%
2024/05/09	0.1	27.80	1.2	27.72	27.75	-1.2	14,213	-0.01%
2024/05/08	0	0.00	19.7	27.94	28.00	-19.7	14,187	-0.14%
2024/05/07	2.1	27.75	0	0.00	27.80	2.1	14,080	0.01%
2024/05/06	0	0.00	11	27.80	27.90	-11	14,004	-0.08%
2024/05/03	1	27.50	0	0.00	27.40	1	13,683	0.01%
2024/04/30	10	27.45	0	0.00	27.35	10	13,538	0.07%
2024/04/29	1	27.20	11	27.49	27.50	-10	13,486	-0.07%
2024/04/26	2	26.95	0	0.00	26.95	2	13,225	0.02%
2024/04/25	3.2	26.92	1	26.90	26.90	2.2	13,260	0.02%
2024/04/24	1	27.15	0.1	27.15	27.20	0.9	13,199	0.01%
2024/04/23	3	27.00	0	0.00	27.15	3	13,552	0.02%
2024/04/22	0	0.00	5	27.15	27.10	-5	13,709	-0.04%
2024/04/19	19.1	26.59	1	26.65	26.65	18.1	13,683	0.13%
2024/04/18	1	26.95	0	0.00	26.90	1	13,366	0.01%
2024/04/17	3	26.87	0	0.00	26.90	3	13,304	0.02%
2024/04/16	9.1	26.87	46	26.79	26.75	-36.9	13,255	-0.28%
2024/04/15	2	27.25	2.3	27.30	27.20	-0.3	12,912	0.00%
2024/04/12	6.1	27.25	0	0.00	27.35	6.1	12,922	0.05%
2024/04/11	2	27.40	0	0.00	27.45	2	12,870	0.02%
2024/04/10	3	27.45	0	0.00	27.50	3	12,862	0.02%
2024/04/08	0	0.00	10.7	27.40	27.45	-10.7	12,933	-0.08%
2024/04/03	11	27.34	0	0.00	27.15	11	12,931	0.09%
2024/04/02	3.1	27.65	6.5	27.69	27.75	-3.5	12,738	-0.03%
2024/04/01	4.1	27.80	0.1	27.80	27.75	4.1	12,763	0.03%
2024/03/29	0	0.00	2	27.78	27.70	-2	12,727	-0.02%
2024/03/28	5	27.53	0	0.00	27.60	5	12,575	0.04%
2024/03/27	0	27.70	0.2	27.70	27.70	-0.1	12,472	0.00%
2024/03/26	0	0.00	4	27.74	27.80	-4	12,502	-0.03%
2024/03/25	3.1	27.70	5.2	27.64	27.70	-2.1	12,610	-0.02%
2024/03/22	11	27.55	2	27.55	27.60	9	12,632	0.07%
2024/03/21	0	0.00	3.2	27.52	27.55	-3.2	12,499	-0.03%
2024/03/20	9	27.28	0.1	27.35	27.20	9	12,578	0.07%
2024/03/19	8	27.35	0	0.00	27.35	8	12,480	0.06%
2024/03/18	7	27.50	0	0.00	27.45	7	12,439	0.06%
2024/03/15	3.3	27.38	0	27.50	27.60	3.3	12,363	0.03%
2024/03/14	10.9	27.59	16.5	27.60	27.65	-5.6	11,837	-0.05%
2024/03/13	11	27.25	0.1	27.20	27.25	10.9	11,503	0.09%
2024/03/12	3.1	27.02	11	27.00	27.05	-7.8	11,330	-0.07%
2024/03/11	6	27.10	0	0.00	27.05	6	11,319	0.05%
2024/03/08	1	27.10	0	0.00	27.10	1	11,310	0.01%
2024/03/07	2	27.00	0	0.00	27.00	2	11,333	0.02%
2024/03/06	2	27.03	0.1	27.05	27.10	1.9	11,411	0.02%
2024/03/05	5.3	26.91	4	27.00	26.90	1.3	11,789	0.01%
2024/03/04	1	26.95	32.3	26.96	26.95	-31.3	11,792	-0.27%
2024/03/01	8	27.07	0	0.00	27.05	8	11,812	0.07%
2024/02/29	0	27.00	0	0.00	27.10	0	11,947	0.00%
2024/02/27	0	0.00	0.1	27.05	26.90	-0.1	11,741	0.00%
2024/02/26	3.1	26.97	11	26.95	26.90	-7.9	11,702	-0.07%
2024/02/23	1	27.20	0	0.00	27.15	1	11,600	0.01%
2024/02/22	1	27.25	1.3	27.29	27.25	-0.3	11,877	0.00%
2024/02/21	6.2	27.15	0	0.00	27.20	6.2	11,862	0.05%
2024/02/20	1	27.40	13	27.41	27.40	-12	11,915	-0.10%
2024/02/19	0.4	27.05	12.2	27.07	27.20	-11.8	12,068	-0.10%
2024/02/16	5	26.90	0	0.00	26.85	5	12,124	0.04%
2024/02/15	1	26.85	0	0.00	26.75	1	12,089	0.01%
2024/02/05	12	26.73	0	0.00	26.80	12	11,901	0.10%
2024/02/02	0	0.00	1	27.00	27.00	-1	11,830	-0.01%
2024/02/01	7	26.70	0	0.00	26.90	7	11,822	0.06%
2024/01/31	0	26.65	0	0.00	26.60	0	11,711	0.00%
2024/01/30	0.3	26.71	0	0.00	26.50	0.3	11,655	0.00%
2024/01/29	0.8	26.90	0	0.00	26.80	0.8	11,718	0.01%
2024/01/25	1	26.60	0.8	26.70	26.65	0.2	11,726	0.00%
2024/01/24	11	26.54	16	26.55	26.60	-5	11,714	-0.04%
2024/01/23	7	26.50	0	0.00	26.50	7	11,731	0.06%
2024/01/22	3	26.42	0	0.00	26.40	3	11,756	0.03%
2024/01/18	10	26.26	1.6	26.24	26.20	8.4	11,764	0.07%
2024/01/17	8.1	26.19	0	0.00	26.10	8.1	11,754	0.07%
2024/01/16	21.8	26.54	0	0.00	26.50	21.8	11,459	0.19%
2024/01/15	3	26.88	10	27.00	26.80	-7	11,258	-0.06%
2024/01/12	13	26.98	1	26.85	26.90	12	11,395	0.11%
2024/01/11	10	27.05	0.1	27.10	27.05	9.9	11,438	0.09%
2024/01/10	0	27.08	0	0.00	26.90	0	11,439	0.00%
2024/01/09	1	27.10	50	27.15	27.05	-49	11,468	-0.43%
2024/01/08	2	27.00	1.3	27.24	27.25	0.7	11,481	0.01%
2024/01/05	0	0.00	2	27.20	27.00	-2	11,476	-0.02%
2024/01/04	10	27.05	1	27.05	27.00	9	11,549	0.08%
2024/01/03	20.4	27.10	0	0.00	27.00	20.4	11,752	0.17%
2024/01/02	2	27.35	0	0.00	27.25	2	11,700	0.02%
2023/12/29	0	0.00	1	27.35	27.40	-1	11,710	-0.01%
2023/12/28	0	27.30	2	27.23	27.45	-2	11,986	-0.02%
2023/12/27	1	27.10	14	27.09	27.20	-13	11,954	-0.11%
2023/12/26	0	0.00	106	26.86	27.00	-106	11,949	-0.89%	大賣/鉅額交易
2023/12/25	2.1	26.73	0	0.00	26.85	2.1	11,980	0.02%
2023/12/22	6.2	26.75	0	0.00	26.75	6.2	12,098	0.05%
2023/12/21	0	26.90	50	26.75	26.80	-50	12,206	-0.41%
2023/12/20	34	26.97	20.1	26.95	26.90	14	12,190	0.11%
2023/12/19	11	27.15	0	0.00	27.20	11	12,031	0.09%
2023/12/15	0.2	27.55	10	27.60	27.35	-9.8	12,182	-0.08%
2023/12/14	0	0.00	0.3	27.50	27.60	-0.3	11,961	0.00%
2023/12/13	21	27.25	0.3	27.45	27.40	20.7	11,858	0.17%
2023/12/12	0	0.00	104.3	27.52	27.50	-104.3	12,137	-0.86%	大賣/鉅額交易
2023/12/11	5	27.50	0	0.00	27.55	5	12,210	0.04%
2023/12/08	1	27.55	0	0.00	27.60	1	12,224	0.01%
2023/12/07	1	27.50	1.1	27.60	27.45	-0.1	12,328	0.00%
2023/12/06	0	0.00	1	27.58	27.60	-1	12,344	-0.01%
2023/12/05	0	0.00	2	27.30	27.35	-2	12,239	-0.02%
2023/12/04	1	27.30	0.1	27.40	27.35	1	12,220	0.01%
2023/12/01	5.8	27.48	0	0.00	27.35	5.8	12,174	0.05%
2023/11/29	0.1	27.50	0.3	27.75	27.50	-0.2	11,585	0.00%
2023/11/28	0.7	27.55	1.1	27.89	27.60	-0.4	11,458	0.00%
2023/11/27	1.1	27.47	2.1	27.65	27.45	-1	11,698	-0.01%
2023/11/24	0.1	27.65	23.1	27.57	27.65	-23	11,623	-0.20%
2023/11/22	0.1	27.70	98.2	27.72	27.70	-98.1	11,480	-0.85%
2023/11/21	0.1	27.75	20.1	27.78	27.85	-20	11,594	-0.17%
2023/11/20	2	27.30	0.1	27.45	27.45	1.9	11,446	0.02%
2023/11/17	0.2	27.41	20.8	27.63	27.55	-20.6	11,503	-0.18%
2023/11/16	0	0.00	4.5	27.41	27.50	-4.5	11,395	-0.04%
2023/11/15	0	0.00	4	27.13	27.15	-4	11,271	-0.04%
2023/11/14	2	26.90	2	26.95	26.95	0	11,277	0.00%
2023/11/13	0	26.80	0	0.00	26.90	0	11,486	0.00%
2023/11/10	0	0.00	0	26.85	26.85	0	11,695	0.00%
2023/11/09	0.1	26.80	0	0.00	26.80	0.1	11,906	0.00%
2023/11/08	0	0.00	5	26.86	26.85	-5	12,160	-0.04%
2023/11/07	0.1	26.85	6.3	26.85	26.85	-6.2	12,848	-0.05%
2023/11/06	0	0.00	3.1	26.95	26.90	-3.1	13,334	-0.02%
2023/11/03	0	0.00	10.2	26.56	26.70	-10.2	13,520	-0.08%
2023/11/02	3	26.33	5	26.42	26.35	-2	13,641	-0.01%
2023/11/01	0	0.00	1	26.25	26.15	-1	13,861	-0.01%
2023/10/31	1	26.00	0	0.00	25.90	1	14,169	0.01%
2023/10/30	1	25.95	2	25.95	25.90	-1	14,466	-0.01%
2023/10/26	18	25.86	0	0.00	25.85	18	14,678	0.12%
2023/10/25	3	26.05	0	0.00	25.95	3	14,611	0.02%
2023/10/24	2	26.00	5	26.00	26.00	-3	14,735	-0.02%
2023/10/23	2	26.00	0	0.00	26.00	2	14,869	0.01%
2023/10/20	3	26.13	0	0.00	26.20	3	14,880	0.02%
2023/10/19	4	26.44	0	0.00	26.40	4	14,692	0.03%
2023/10/18	7	26.56	0	0.00	26.70	7	14,710	0.05%
2023/10/17	1	26.55	0	0.00	26.65	1	14,709	0.01%
2023/10/16	0	0.00	122	26.75	26.75	-122	14,736	-0.83%	大賣/鉅額交易
2023/10/13	9	26.80	1	26.70	26.70	8	14,838	0.05%
2023/10/11	0	0.00	0.1	26.65	26.85	-0.1	14,925	0.00%
2023/10/06	0.3	26.55	0	0.00	26.55	0.3	14,759	0.00%
2023/10/05	1	26.20	0.5	26.30	26.20	0.5	14,787	0.00%
2023/10/04	10.3	26.05	0	0.00	26.00	10.3	14,770	0.07%
2023/10/03	1.3	26.50	0	0.00	26.40	1.3	14,554	0.01%
2023/10/02	1	26.50	0	0.00	26.55	1	14,675	0.01%
2023/09/28	1	26.45	0	0.00	26.55	1	14,899	0.01%
2023/09/27	6	26.51	0	0.00	26.50	6	14,900	0.04%
2023/09/26	16.1	26.58	2.7	26.61	26.55	13.4	14,850	0.09%
2023/09/22	13.7	26.59	2	26.55	26.65	11.7	14,802	0.08%
2023/09/21	123.4	26.60	0	0.00	26.55	123.4	14,822	0.83%	大買/鉅額交易
2023/09/20	3.4	26.92	0	0.00	27.00	3.4	14,912	0.02%
2023/09/19	0	0.00	0.2	27.05	27.10	-0.2	14,854	0.00%
2023/09/18	70	26.99	50	27.00	27.00	20	14,960	0.13%
2023/09/15	81	26.86	0	0.00	26.90	81	15,054	0.54%
2023/09/14	1	26.75	2	27.10	27.10	-1	14,807	-0.01%
2023/09/13	0	0.00	4.8	26.73	26.75	-4.8	14,706	-0.03%
2023/09/12	1	26.55	0	0.00	26.75	1	14,916	0.01%
2023/09/11	1	26.50	0	0.00	26.60	1	14,954	0.01%
2023/09/06	3	26.43	0	0.00	26.40	3	15,125	0.02%
2023/09/05	30	26.57	0	0.00	26.60	30	15,065	0.20%
2023/09/04	0	26.70	0	0.00	26.60	0	15,105	0.00%
2023/09/01	3.1	26.52	0	0.00	26.45	3.1	15,193	0.02%
2023/08/31	7.2	26.39	0	0.00	26.30	7.2	15,220	0.05%
2023/08/30	12	26.67	0.2	26.83	26.70	11.8	14,856	0.08%
2023/08/29	6	26.54	0	0.00	26.70	6	14,995	0.04%
2023/08/28	0	0.00	13.1	26.49	26.55	-13.1	15,349	-0.09%
2023/08/25	7	26.31	0.2	26.45	26.25	6.8	16,008	0.04%
2023/08/23	1	26.30	0	0.00	26.30	1	15,980	0.01%
2023/08/21	9	26.25	0	0.00	26.25	9	16,085	0.06%
2023/08/18	1	26.20	0	0.00	26.20	1	16,093	0.01%
2023/08/17	12.6	26.04	3	25.95	26.10	9.6	16,002	0.06%
2023/08/16	6.7	26.17	0	0.00	26.10	6.7	15,857	0.04%
2023/08/15	46	26.66	3	26.58	26.50	43	15,730	0.27%
2023/08/14	16	26.80	0	0.00	26.85	16	15,664	0.10%
2023/08/11	50.3	27.56	13.6	27.78	27.20	36.7	15,622	0.23%
2023/08/10	5.1	29.17	15.2	29.24	29.25	-10.1	14,981	-0.07%
2023/08/09	6	28.95	2.3	29.14	29.15	3.7	14,518	0.03%
2023/08/08	16	28.93	0	0.00	28.85	16	14,259	0.11%
2023/08/07	3.1	29.00	10	28.99	28.95	-6.9	14,089	-0.05%
2023/08/04	14.3	28.80	10	28.91	28.75	4.3	13,884	0.03%
2023/08/02	8	28.94	0	0.00	28.90	8	13,674	0.06%
2023/08/01	8.1	29.07	6	29.10	29.25	2.1	13,459	0.02%
2023/07/31	12	29.16	0	0.00	29.05	12	13,406	0.09%
2023/07/28	2	28.80	3	28.77	28.80	-1	13,397	-0.01%
2023/07/27	10.1	28.60	1	28.75	28.70	9.1	13,514	0.07%
2023/07/26	10	28.60	4	28.55	28.70	6	13,506	0.04%
2023/07/25	2	28.15	6	28.22	28.35	-4	13,371	-0.03%
2023/07/24	1	28.05	0	0.00	28.05	1	13,347	0.01%
2023/07/21	0	0.00	1	28.30	28.20	-1	13,466	-0.01%
2023/07/19	0	0.00	3.1	28.30	28.15	-3.1	13,525	-0.02%
2023/07/17	0	0.00	2.3	28.16	28.25	-2.3	13,284	-0.02%
2023/07/14	0	0.00	6	28.08	28.15	-6	13,188	-0.05%
2023/07/13	0	0.00	36	27.97	27.90	-36	13,078	-0.28%
2023/07/12	2	27.50	1	27.90	27.90	1	13,048	0.01%
2023/07/11	5	27.65	0	0.00	27.80	5	13,029	0.04%
2023/07/10	17	27.24	0.3	27.35	27.30	16.7	12,990	0.13%
2023/07/07	35	27.13	0.4	27.30	27.20	34.6	12,914	0.27%
2023/07/06	17.5	27.52	0	0.00	27.40	17.5	12,789	0.14%
2023/07/05	36	27.75	0	0.00	27.80	36	12,500	0.29%
2023/07/04	6	27.65	0	0.00	27.80	6	12,439	0.05%
2023/07/03	21	27.67	0	0.00	27.70	21	12,482	0.17%
2023/06/30	4	27.60	0	0.00	27.65	4	12,546	0.03%
2023/06/29	10	27.60	0	0.00	27.70	10	12,489	0.08%
2023/06/28	1	27.60	1.1	27.56	27.65	-0.1	12,480	0.00%
2023/06/27	15	27.78	3.1	27.75	27.70	11.9	12,251	0.10%
2023/06/26	2	27.78	1	27.75	27.75	1	12,265	0.01%
2023/06/21	0	0.00	5	27.82	27.90	-5	12,181	-0.04%
2023/06/20	0	0.00	0.1	27.85	27.80	-0.1	12,192	0.00%
2023/06/19	18	27.58	0	0.00	27.80	18	12,148	0.15%
2023/06/16	1	27.70	0	0.00	27.60	1	12,157	0.01%
2023/06/15	2	27.65	0	27.95	27.70	2	12,060	0.02%
2023/06/14	13	27.90	0	28.00	27.85	13	12,098	0.11%
2023/06/13	13	27.95	3.2	27.97	27.90	9.8	12,293	0.08%
2023/06/12	13	27.90	3.3	28.03	27.90	9.7	12,397	0.08%
2023/06/09	0	0.00	5.1	28.00	27.95	-5.1	12,589	-0.04%
2023/06/08	11	27.90	0.4	27.95	27.95	10.7	12,812	0.08%
2023/06/07	0	0.00	1	27.90	27.90	-1	12,920	-0.01%
2023/06/06	0.2	27.80	0	0.00	27.75	0.2	12,970	0.00%
2023/06/05	26	27.80	4.1	27.85	27.75	21.9	12,977	0.17%
2023/06/02	11	27.62	0.1	27.70	27.60	10.9	12,869	0.08%
2023/06/01	9	27.65	2	27.81	27.65	7	12,829	0.05%
2023/05/31	0.1	28.05	0	0.00	28.10	0.1	12,634	0.00%
2023/05/30	0	28.10	2	28.03	28.10	-2	12,213	-0.02%
2023/05/29	0	0.00	11.6	27.95	28.00	-11.6	12,487	-0.09%
2023/05/26	5	27.67	12.9	27.82	27.75	-7.9	13,131	-0.06%
2023/05/25	17	27.74	18.1	27.80	27.75	-1.1	13,228	-0.01%
2023/05/24	31	27.86	5	27.93	28.00	26	13,321	0.20%
2023/05/23	0	0.00	1	28.10	28.15	-1	13,239	-0.01%
2023/05/22	0	0.00	0.3	28.05	28.00	-0.3	13,275	0.00%
2023/05/19	0.2	27.95	1	28.00	28.10	-0.8	13,337	-0.01%
2023/05/18	11.1	27.92	36	28.02	28.05	-24.9	13,359	-0.19%
2023/05/17	11.6	27.62	7	27.89	27.90	4.6	13,333	0.03%
2023/05/16	3	27.45	5.2	27.56	27.55	-2.2	13,251	-0.02%
2023/05/15	1.1	27.21	1	27.28	27.40	0.1	13,290	0.00%
2023/05/12	2.1	27.25	1.5	27.40	27.25	0.6	13,371	0.00%
2023/05/11	2	27.43	2	27.45	27.50	0	13,383	0.00%
2023/05/10	0	0.00	2	27.60	27.50	-2	13,390	-0.01%
2023/05/09	6	27.43	26	27.49	27.55	-20	13,446	-0.15%
2023/05/08	1	27.40	27.2	27.28	27.40	-26.2	13,541	-0.19%
2023/05/05	6	27.00	1.2	27.02	27.10	4.8	13,588	0.04%
2023/05/04	0	0.00	5	27.05	27.05	-5	13,797	-0.04%
2023/05/03	2	26.90	6.7	27.10	26.95	-4.7	13,896	-0.03%
2023/05/02	2	27.13	16.5	27.21	27.20	-14.5	14,475	-0.10%
2023/04/27	0	0.00	0.1	26.90	27.00	-0.1	15,111	0.00%
2023/04/26	1.7	26.93	18.1	26.90	27.05	-16.4	15,197	-0.11%
2023/04/25	2.6	26.98	1.3	26.98	26.90	1.3	15,143	0.01%
2023/04/21	0	0.00	2	26.90	26.90	-2	15,471	-0.01%
2023/04/19	0.3	26.90	0	0.00	26.85	0.3	15,900	0.00%
2023/04/18	1.3	26.79	5	26.83	26.90	-3.7	15,936	-0.02%
2023/04/17	2	26.75	45	26.70	26.75	-43	16,033	-0.27%
2023/04/14	11.1	26.78	15	26.75	26.85	-3.9	16,040	-0.02%
2023/04/13	1	26.65	8	26.72	26.75	-7	16,146	-0.04%
2023/04/12	0	0.00	1	26.70	26.70	-1	16,240	-0.01%
2023/04/11	1.2	26.56	4	26.63	26.65	-2.8	16,365	-0.02%
2023/04/07	6.2	26.51	1	26.55	26.50	5.3	16,357	0.03%
2023/04/06	2	26.56	1.3	26.55	26.60	0.7	16,385	0.00%
2023/03/31	0.1	26.40	0	26.45	26.45	0	16,314	0.00%
2023/03/30	3	26.38	0	0.00	26.40	3	16,244	0.02%
2023/03/28	1	26.30	5.1	26.35	26.25	-4.1	16,262	-0.03%
2023/03/27	2	26.35	0	0.00	26.35	2	16,325	0.01%
2023/03/24	0.1	26.35	1	26.30	26.35	-0.9	16,501	-0.01%
2023/03/23	2	26.18	2	26.38	26.40	0	16,490	0.00%
2023/03/22	0.1	26.05	0	0.00	26.20	0.1	16,504	0.00%
2023/03/21	0	0.00	8	25.86	25.85	-8	16,642	-0.05%
2023/03/20	30.1	25.52	2	25.58	25.65	28.1	16,642	0.17%
2023/03/17	7.3	25.77	2.6	25.97	25.80	4.7	16,569	0.03%
2023/03/16	39.2	25.66	2	25.75	25.80	37.2	16,434	0.23%
2023/03/15	0.2	26.01	1	26.20	25.90	-0.8	16,402	0.00%
2023/03/14	18.1	26.02	12.8	26.06	26.00	5.3	16,502	0.03%
2023/03/13	6	26.16	14.4	26.17	26.25	-8.4	16,301	-0.05%
2023/03/10	18.1	26.38	2	26.40	26.35	16.1	16,140	0.10%
2023/03/09	0	26.70	0	0.00	26.65	0	16,124	0.00%
2023/03/08	1	26.65	0	0.00	26.75	1	16,685	0.01%
2023/03/07	6	26.62	0	0.00	26.70	6	16,765	0.04%
2023/03/06	6	26.46	0	0.00	26.45	6	16,949	0.04%
2023/03/03	16	26.30	0.1	26.45	26.35	16	16,939	0.09%
2023/03/02	13	26.36	0	0.00	26.30	13	16,937	0.08%
2023/03/01	36.2	26.56	1	26.65	26.60	35.2	16,798	0.21%
2023/02/24	5.5	26.85	0	0.00	26.80	5.5	16,412	0.03%
2023/02/23	6.1	26.89	13	27.01	27.05	-6.9	15,735	-0.04%
2023/02/22	1	26.60	7	26.93	26.95	-6	15,670	-0.04%
2023/02/21	7	26.75	0.2	26.75	26.70	6.8	15,499	0.04%
2023/02/20	0.5	26.75	1.1	26.80	26.75	-0.6	15,648	0.00%
2023/02/17	0	0.00	0	26.55	26.50	0	15,627	0.00%
2023/02/16	6	26.50	3	26.58	26.55	3	15,691	0.02%
2023/02/15	0.2	26.55	10.1	26.45	26.45	-9.9	15,819	-0.06%
2023/02/14	6	26.60	16	26.64	26.70	-10	15,762	-0.06%
2023/02/13	1	26.30	0.7	26.61	26.60	0.3	15,693	0.00%
2023/02/10	10	26.25	2.1	26.33	26.35	7.9	15,634	0.05%
2023/02/09	1	26.10	2.1	26.10	26.15	-1.1	15,601	-0.01%
2023/02/08	1	26.10	0.9	26.20	26.10	0.1	15,647	0.00%
2023/02/07	0	0.00	1.5	26.12	26.10	-1.5	15,721	-0.01%
2023/02/06	4	26.08	0	0.00	26.05	4	15,680	0.03%
2023/02/03	4.1	26.10	0	0.00	26.20	4.1	15,560	0.03%
2023/02/02	7.2	26.16	0	26.30	26.15	7.2	15,462	0.05%
2023/02/01	3.4	26.22	1	26.30	26.30	2.4	15,246	0.02%
2023/01/31	12.7	26.26	0	0.00	26.10	12.7	15,176	0.08%
2023/01/30	3.3	26.64	3	26.78	26.90	0.3	14,530	0.00%
2023/01/17	0.1	26.75	2.2	26.79	26.75	-2.1	14,000	-0.02%
2023/01/16	1.1	26.61	5.1	26.55	26.70	-3.9	14,044	-0.03%
2023/01/13	0.1	26.55	1	26.40	26.45	-0.9	14,017	-0.01%
2023/01/12	3.5	26.41	0	0.00	26.45	3.5	14,308	0.02%
2023/01/11	7	26.81	0.1	27.00	26.80	6.9	14,215	0.05%
2023/01/10	1	26.85	21.2	26.86	27.10	-20.2	14,050	-0.14%
2023/01/09	0	0.00	4.7	26.99	27.00	-4.7	14,075	-0.03%
2023/01/06	0.5	26.50	3.3	26.50	26.50	-2.8	13,996	-0.02%
2023/01/05	0	0.00	0.7	26.35	26.50	-0.7	14,269	0.00%
2023/01/04	2	26.25	0	0.00	26.25	2	14,219	0.01%
2023/01/03	0	0.00	1	26.30	26.30	-1	14,570	-0.01%
2022/12/30	0	0.00	2.1	26.57	26.50	-2.1	14,499	-0.01%
2022/12/29	4.1	26.01	0	0.00	26.10	4.1	14,570	0.03%
2022/12/26	0	0.00	1	26.35	26.40	-1	15,067	-0.01%
2022/12/23	5	26.30	2	26.30	26.30	3	15,320	0.02%
2022/12/21	0	0.00	1	26.25	26.30	-1	15,797	-0.01%
2022/12/20	0	0.00	7	26.30	26.30	-7	15,983	-0.04%
2022/12/19	1	26.15	0	0.00	26.30	1	16,092	0.01%
2022/12/16	1	26.35	0	0.00	26.20	1	16,053	0.01%
2022/12/15	1	26.20	0	26.35	26.40	1	16,007	0.01%
2022/12/13	2.1	25.98	6	26.00	26.00	-3.9	16,162	-0.02%
2022/12/09	0	0.00	3	26.18	26.20	-3	16,567	-0.02%
2022/12/08	0.1	26.05	4.3	26.10	26.30	-4.2	16,548	-0.03%
2022/12/07	0	0.00	0.1	26.15	26.15	-0.1	16,571	0.00%
2022/12/06	0	0.00	0	26.00	25.90	0	16,461	0.00%
2022/12/05	0.1	26.00	0	0.00	25.90	0.1	16,290	0.00%
2022/12/02	2	25.85	0	0.00	25.85	2	16,262	0.01%
2022/12/01	23.4	26.24	0	0.00	26.20	23.4	16,286	0.14%
2022/11/29	0.1	26.00	1.1	26.09	26.20	-1	15,636	-0.01%
2022/11/25	0	0.00	6.2	25.78	25.90	-6.2	15,448	-0.04%
2022/11/24	0	25.50	1	25.60	25.60	-1	15,343	-0.01%
2022/11/23	0	0.00	0.1	25.50	25.45	-0.1	15,251	0.00%
2022/11/22	0.3	25.35	0	0.00	25.30	0.3	15,217	0.00%
2022/11/21	0	0.00	4	25.20	25.35	-4	15,132	-0.03%
2022/11/18	6.3	25.24	10.1	25.35	25.30	-3.8	15,085	-0.02%
2022/11/17	11.1	25.50	0.1	25.50	25.55	11	14,982	0.07%
2022/11/16	0.3	25.69	0	0.00	25.70	0.3	15,010	0.00%
2022/11/15	0.1	25.75	0.1	25.90	25.90	0	14,833	0.00%
2022/11/14	1	25.90	1	25.75	25.80	0	14,741	0.00%
2022/11/11	0.1	25.70	2.1	25.75	25.90	-2	14,501	-0.01%
2022/11/10	0.1	25.15	0	0.00	25.15	0.1	14,332	0.00%
2022/11/09	1.1	25.11	3.7	25.23	25.30	-2.6	14,352	-0.02%
2022/11/08	0.1	25.09	1.1	25.05	25.10	-0.9	14,290	-0.01%
2022/11/07	2.1	24.86	0	0.00	24.95	2.1	14,254	0.01%
2022/11/04	0.3	24.40	0.1	24.65	24.95	0.2	14,308	0.00%
2022/11/03	0.7	24.50	5	24.50	24.55	-4.3	14,262	-0.03%
2022/11/02	0.1	24.85	0	0.00	24.75	0.1	14,218	0.00%
2022/11/01	1	24.90	5.3	24.85	24.90	-4.3	14,409	-0.03%
2022/10/31	0	24.85	0.1	24.85	24.75	0	14,436	0.00%
2022/10/28	0	24.60	5	24.55	24.55	-5	14,652	-0.03%
2022/10/27	0.1	24.80	0	0.00	24.60	0.1	14,850	0.00%
2022/10/25	2.1	24.45	0	0.00	24.75	2.1	14,979	0.01%
2022/10/21	1	24.15	0	0.00	24.15	1	15,163	0.01%
2022/10/20	1	23.11	3	23.63	23.75	-2	15,189	-0.01%
2022/10/19	2	23.87	2	24.05	23.75	0	14,930	0.00%
2022/10/18	0	0.00	2.8	24.17	24.05	-2.8	14,910	-0.02%
2022/10/17	1.3	24.02	1	24.05	24.00	0.3	14,972	0.00%
2022/10/14	2.9	24.47	0	0.00	24.45	2.9	14,912	0.02%
2022/10/13	7	24.66	1.2	24.59	24.55	5.8	14,869	0.04%
2022/10/12	1	25.10	6	25.03	25.15	-5	14,573	-0.03%
2022/10/11	5.7	25.10	11	25.14	25.00	-5.4	14,633	-0.04%
2022/10/07	1	25.50	0	0.00	25.50	1	14,359	0.01%
2022/10/06	1	25.55	2	25.68	25.80	-1	14,317	-0.01%
2022/10/05	12.4	25.59	6	25.60	25.45	6.4	14,397	0.04%
2022/10/04	9.4	25.51	0	0.00	25.55	9.4	14,411	0.07%
2022/10/03	13	25.68	1	25.80	25.65	12	14,232	0.08%
2022/09/30	3	26.08	5	26.10	26.00	-2	14,164	-0.01%
2022/09/29	1	26.15	0.1	26.40	26.35	0.9	14,154	0.01%
2022/09/28	7.7	26.21	12	26.40	26.35	-4.3	14,075	-0.03%
2022/09/26	0.2	26.45	10	26.30	26.25	-9.8	13,928	-0.07%
2022/09/23	2	26.70	0	0.00	26.65	2	14,030	0.01%
2022/09/22	1.5	26.50	0	0.00	26.50	1.5	14,280	0.01%
2022/09/21	0	0.00	11	26.73	26.75	-11	14,397	-0.08%
2022/09/20	2.1	26.51	0	0.00	26.50	2.1	14,439	0.01%
2022/09/19	0.9	26.84	0.1	26.80	26.60	0.8	14,574	0.01%
2022/09/16	1.1	26.41	33.5	26.96	26.90	-32.4	14,830	-0.22%
2022/09/15	0	26.55	2.3	26.62	26.45	-2.2	14,670	-0.02%
2022/09/14	1.2	26.51	1.4	26.49	26.40	-0.2	14,859	0.00%
2022/09/13	0.1	26.85	0	0.00	26.75	0.1	15,390	0.00%
2022/09/12	0.1	26.90	11	26.80	26.80	-10.9	15,786	-0.07%
2022/09/08	1	26.40	0	0.00	26.45	1	16,168	0.01%
2022/09/07	2.1	26.30	0	0.00	26.20	2.1	16,563	0.01%
2022/09/06	0.2	26.65	2	26.60	26.60	-1.8	16,710	-0.01%
2022/09/02	7	26.27	0	0.00	26.15	7	17,023	0.04%
2022/09/01	0.1	26.45	0	0.00	26.30	0.1	17,117	0.00%
2022/08/30	1	26.25	0	0.00	26.35	1	17,038	0.01%
2022/08/29	12.9	26.24	6	26.50	26.35	6.9	17,074	0.04%
2022/08/26	2	26.55	1	26.60	26.65	1	17,112	0.01%
2022/08/25	0	26.50	0	0.00	26.55	0	17,237	0.00%
2022/08/24	0.1	26.25	5	26.30	26.25	-4.9	17,596	-0.03%
2022/08/23	3	26.22	0	0.00	26.15	3	18,826	0.02%
2022/08/18	0	0.00	0.1	26.75	26.80	-0.1	19,534	0.00%
2022/08/16	1.3	26.52	0	0.00	26.55	1.3	19,947	0.01%
2022/08/15	1	26.60	0	0.00	26.60	1	20,364	0.00%
2022/08/12	1	26.60	0	0.00	26.65	1	20,639	0.00%
2022/08/11	0	26.65	0.1	26.65	26.80	0	20,912	0.00%
2022/08/10	0	26.30	0	0.00	26.30	0	21,162	0.00%
2022/08/09	0	0.00	1	25.90	25.90	-1	21,187	0.00%
2022/08/08	6.2	25.45	0	0.00	25.45	6.2	21,340	0.03%
2022/08/05	16	25.65	11.1	25.61	25.65	4.9	21,289	0.02%
2022/08/04	12	25.53	51	25.50	25.55	-39	21,507	-0.18%
2022/08/03	22.5	26.88	4	26.93	26.95	18.5	21,404	0.09%
2022/08/02	20.2	26.84	3	26.85	26.95	17.2	21,427	0.08%
2022/08/01	27.1	27.03	4	27.10	27.00	23	21,415	0.11%
2022/07/29	4	26.86	0	0.00	27.00	4	21,474	0.02%
2022/07/28	3.2	26.58	7	26.53	26.75	-3.8	21,233	-0.02%
2022/07/27	1	26.10	2.1	26.38	26.35	-1.1	21,094	-0.01%
2022/07/26	8	25.99	0	0.00	25.90	8	20,974	0.04%
2022/07/25	0	0.00	11	25.95	26.00	-11	20,901	-0.05%
2022/07/22	1.4	25.56	13	25.60	25.75	-11.7	21,003	-0.06%
2022/07/21	0	0.00	1.1	25.29	25.50	-1.1	20,972	-0.01%
2022/07/20	16.1	25.31	1	25.35	25.00	15	21,046	0.07%
2022/07/19	1.9	25.12	0	0.00	25.05	1.9	21,077	0.01%
2022/07/18	7	25.02	3	25.00	25.05	4	21,225	0.02%
2022/07/15	11	24.79	2	24.70	24.70	9	21,225	0.04%
2022/07/13	5.8	25.05	22	25.12	25.30	-16.2	21,346	-0.08%
2022/07/12	15.1	24.55	6	24.63	24.50	9.1	21,402	0.04%
2022/07/11	4	25.38	4.1	25.35	25.30	0	21,405	0.00%
2022/07/08	5	25.69	0	0.00	25.50	5	21,700	0.02%
2022/07/07	1.1	25.50	8	25.39	25.55	-6.9	21,745	-0.03%
2022/07/06	1	25.70	11	25.74	25.60	-10	21,680	-0.05%
2022/07/05	17	25.98	0	0.00	25.95	17	21,855	0.08%
2022/07/04	0.4	25.90	0	0.00	25.90	0.4	21,929	0.00%
2022/07/01	8	25.83	0	0.00	25.80	8	22,193	0.04%
2022/06/30	0	26.15	3	26.17	26.20	-3	22,426	-0.01%
2022/06/29	2	26.23	0	0.00	26.35	2	22,269	0.01%
2022/06/28	12	26.47	0	0.00	26.45	12	22,321	0.05%
2022/06/27	0	0.00	6	26.50	26.45	-6	22,337	-0.03%
2022/06/24	0	0.00	5	26.35	26.40	-5	22,154	-0.02%
2022/06/22	3	26.17	1	26.25	26.30	2	21,769	0.01%
2022/06/21	0	0.00	5.1	26.39	26.40	-5.1	21,655	-0.02%
2022/06/20	7	26.13	0	0.00	25.80	7	21,249	0.03%
2022/06/17	10.1	25.90	0	0.00	25.85	10.1	20,924	0.05%
2022/06/16	1	26.45	0.1	26.70	26.40	0.9	20,568	0.00%
2022/06/15	2	26.30	0.1	26.50	26.40	1.9	20,682	0.01%
2022/06/14	0.2	26.50	0.2	26.25	26.50	0	20,708	0.00%
2022/06/13	12	25.89	1.2	26.06	26.20	10.8	20,681	0.05%
2022/06/10	1	26.30	0.2	26.30	26.20	0.8	20,562	0.00%
2022/06/09	0	0.00	0.3	26.50	26.40	-0.3	20,562	0.00%
2022/06/08	0	0.00	0.2	26.55	26.45	-0.2	20,569	0.00%
2022/06/07	0	0.00	0.1	26.40	26.45	-0.1	20,624	0.00%
2022/06/06	0.1	26.40	0	0.00	26.35	0.1	20,684	0.00%
2022/06/01	1	26.60	3	26.73	26.50	-2	21,246	-0.01%
2022/05/31	2	26.60	5	26.60	27.35	-3	20,960	-0.01%
2022/05/30	2	26.73	8	26.69	26.95	-6	19,744	-0.03%
2022/05/27	0	0.00	8.1	26.45	26.55	-8.1	19,459	-0.04%
2022/05/26	5.5	26.30	0	0.00	26.25	5.5	19,429	0.03%
2022/05/25	36	26.24	0	0.00	26.35	36	19,678	0.18%
2022/05/24	1	26.40	0.1	26.55	26.50	0.9	19,804	0.00%
2022/05/23	0.3	26.33	0	0.00	26.25	0.3	19,567	0.00%
2022/05/20	0.1	26.10	3.1	26.00	26.20	-3	19,291	-0.02%
2022/05/19	1	25.90	0	0.00	25.80	1	19,053	0.01%
2022/05/18	3.1	26.05	1.1	26.14	26.35	2	18,812	0.01%
2022/05/17	34	25.61	0	0.00	25.50	34	18,588	0.18%
2022/05/16	11.1	25.40	1.2	25.75	25.70	9.9	18,547	0.05%
2022/05/13	5.3	25.55	8	25.62	25.60	-2.7	18,389	-0.01%
2022/05/12	12.2	25.67	1	25.98	25.50	11.2	18,420	0.06%
2022/05/11	0.1	26.35	3.1	26.25	26.35	-3	18,171	-0.02%
2022/05/10	1.1	26.45	0	0.00	26.35	1.1	18,077	0.01%
2022/05/09	17.2	26.17	8.2	26.20	26.10	8.9	18,003	0.05%
2022/05/06	9.7	26.60	2.1	26.90	26.85	7.7	18,006	0.04%
2022/05/05	4.8	27.13	2	27.55	27.10	2.7	18,118	0.02%
2022/05/04	1.2	27.41	7.2	27.50	27.40	-6	18,084	-0.03%
2022/05/03	1	27.50	1	27.65	27.50	0	18,343	0.00%
2022/04/29	2.5	27.64	0.1	27.80	27.80	2.5	18,470	0.01%
2022/04/28	22.1	27.37	0	0.00	27.60	22.1	18,634	0.12%
2022/04/27	1.4	27.76	9	27.68	27.65	-7.6	18,543	-0.04%
2022/04/26	1	27.85	1.1	28.00	28.00	-0.1	18,531	0.00%
2022/04/25	9	27.59	1.1	27.65	27.60	8	18,432	0.04%
2022/04/22	4.1	27.61	0.1	28.00	27.95	4	18,353	0.02%
2022/04/21	2.6	27.78	0	0.00	27.70	2.6	18,387	0.01%
2022/04/20	2.1	28.03	11.8	27.66	28.10	-9.7	18,500	-0.05%
2022/04/19	1	27.85	1.1	27.76	27.75	-0.1	18,465	0.00%
2022/04/18	5.5	27.48	0.7	27.89	27.80	4.8	18,595	0.03%
2022/04/15	3	28.30	2	28.60	28.40	1	18,348	0.01%
2022/04/14	23.9	28.89	6.6	28.84	28.60	17.3	18,334	0.09%
2022/04/13	5.3	29.41	11	29.50	29.55	-5.7	18,102	-0.03%
2022/04/12	1.6	29.43	1	29.40	29.60	0.6	17,969	0.00%
2022/04/11	4.5	29.52	5.1	29.78	29.65	-0.6	17,812	0.00%
2022/04/08	0.1	29.15	0.6	29.22	29.50	-0.5	17,646	0.00%
2022/04/07	4.8	29.26	4	29.80	29.10	0.8	17,519	0.00%
2022/04/06	2.1	29.14	14.7	29.27	29.75	-12.6	17,130	-0.07%
2022/04/01	14	28.36	2.3	28.52	28.50	11.7	16,701	0.07%
2022/03/31	1	28.39	65.1	28.44	28.45	-64	16,554	-0.39%
2022/03/30	0	0.00	8.1	27.91	28.00	-8.1	16,221	-0.05%
2022/03/29	0.7	27.80	4	27.70	27.65	-3.3	15,994	-0.02%
2022/03/28	1.6	27.73	17.4	27.67	27.80	-15.9	15,957	-0.10%
2022/03/25	5	27.60	0.1	27.75	27.75	4.9	15,883	0.03%
2022/03/24	3.6	27.56	1.2	27.49	27.60	2.4	15,791	0.02%
2022/03/23	3	27.47	4.4	27.43	27.50	-1.4	15,821	-0.01%
2022/03/22	2.2	26.88	54.1	26.96	27.20	-51.9	15,653	-0.33%
2022/03/21	3.4	27.03	2.3	27.06	27.00	1.1	15,565	0.01%
2022/03/18	16.1	26.75	8.1	26.89	27.00	8	15,517	0.05%
2022/03/17	3	26.53	22.1	26.56	26.55	-19.1	15,079	-0.13%
2022/03/16	0	0.00	3	26.25	26.30	-3	14,874	-0.02%
2022/03/15	10	25.80	1	25.75	25.90	9	14,711	0.06%
2022/03/14	0.3	25.75	3.2	25.83	25.95	-2.9	14,695	-0.02%
2022/03/11	6	25.55	3.2	25.58	25.60	2.8	14,709	0.02%
2022/03/10	2.1	25.51	8.3	25.68	25.75	-6.3	14,721	-0.04%
2022/03/09	2	25.20	3.6	25.20	25.10	-1.6	14,629	-0.01%
2022/03/08	53.5	25.25	8.3	25.11	25.05	45.2	14,503	0.31%
2022/03/07	17.1	25.39	14.1	25.49	25.50	3	14,280	0.02%
2022/03/04	3.1	25.89	1.7	26.02	26.00	1.4	14,549	0.01%
2022/03/03	8	26.21	10	26.25	26.25	-2	14,587	-0.01%
2022/03/02	1	26.10	0	0.00	26.25	1	14,666	0.01%
2022/03/01	6	25.95	0.1	26.10	26.10	6	14,606	0.04%
2022/02/25	14	25.55	2.2	25.52	25.70	11.8	14,418	0.08%
2022/02/24	18.1	25.89	0	0.00	25.85	18.1	13,978	0.13%
2022/02/23	2.1	26.10	11.6	26.16	26.25	-9.6	13,716	-0.07%
2022/02/22	29	26.05	0	0.00	26.20	29	13,725	0.21%
2022/02/21	0	0.00	13	26.31	26.35	-13	13,701	-0.09%
2022/02/18	15	26.38	60.5	26.42	26.35	-45.5	13,812	-0.33%
2022/02/17	15.4	26.55	65.4	26.53	26.60	-50	13,849	-0.36%
2022/02/16	6.1	26.39	86	26.41	26.35	-80	13,860	-0.58%
2022/02/15	6	26.28	0	0.00	26.20	6	13,890	0.04%
2022/02/14	11	26.17	1	26.15	26.40	10	13,880	0.07%
2022/02/11	1.4	26.48	76	26.49	26.55	-74.7	13,718	-0.54%
2022/02/10	13.2	26.41	2	26.45	26.60	11.2	13,790	0.08%
2022/02/09	28	26.35	6.6	26.30	26.55	21.4	13,764	0.16%
2022/02/08	9.2	25.96	6.1	26.13	26.20	3.1	13,636	0.02%
2022/02/07	10	25.44	27.5	25.58	25.75	-17.5	13,397	-0.13%
2022/01/26	15	25.10	7.1	25.07	25.15	7.9	13,050	0.06%
2022/01/25	20.4	24.74	57	24.90	25.10	-36.6	13,017	-0.28%
2022/01/24	29.4	24.91	19	25.05	25.15	10.4	12,765	0.08%
2022/01/21	61.1	25.15	12	25.19	25.20	49.1	12,770	0.38%
2022/01/20	100	25.29	10.2	25.26	25.50	89.9	12,567	0.71%
2022/01/19	0	25.40	5	25.30	25.35	-5	12,445	-0.04%
2022/01/18	12	25.21	6	25.41	25.35	6	12,468	0.05%
2022/01/17	28.3	25.33	9	25.25	25.35	19.3	12,371	0.16%
2022/01/14	14.1	25.50	4	25.48	25.50	10.1	12,245	0.08%
2022/01/13	10.6	25.62	12	25.72	25.80	-1.4	12,173	-0.01%
2022/01/12	0	0.00	22	25.43	25.55	-22	11,969	-0.18%
2022/01/11	4	25.26	8.2	25.10	25.45	-4.2	11,936	-0.04%
2022/01/10	4.1	24.93	6	24.98	25.10	-2	11,772	-0.02%
2022/01/07	5	24.95	12.8	24.96	25.00	-7.8	11,806	-0.07%
2022/01/06	0	0.00	3.3	24.68	24.80	-3.3	11,623	-0.03%
2022/01/05	0.1	24.55	2.3	24.59	24.65	-2.2	11,484	-0.02%
2022/01/04	3.5	24.50	0	0.00	24.50	3.5	11,607	0.03%
2022/01/03	26.3	24.58	18	24.54	24.40	8.3	11,606	0.07%
2021/12/30	0.1	24.50	10	24.45	24.50	-9.9	11,545	-0.09%
2021/12/29	0.7	24.50	29	24.50	24.55	-28.3	11,615	-0.24%
2021/12/28	1	24.25	2	24.40	24.35	-1	11,614	-0.01%
2021/12/24	0	0.00	101.4	24.10	24.20	-101.4	11,784	-0.86%	大賣/鉅額交易
2021/12/23	10	24.15	5.3	24.15	24.15	4.7	11,908	0.04%
2021/12/22	23	24.05	1	24.00	24.10	22	12,045	0.18%
2021/12/21	0	0.00	2	24.10	24.10	-2	12,066	-0.02%
2021/12/20	0.3	24.00	30	24.00	23.95	-29.7	12,072	-0.25%
2021/12/17	0	0.00	31	24.13	24.15	-31	12,008	-0.26%
2021/12/16	0	0.00	0.2	24.00	23.95	-0.2	11,898	0.00%
2021/12/15	0	0.00	1	23.90	23.90	-1	12,243	-0.01%
2021/12/14	3.8	23.87	0	0.00	23.90	3.8	12,569	0.03%
2021/12/13	15	24.16	18	24.26	24.10	-3	12,520	-0.02%
2021/12/10	28	24.06	6.5	24.10	24.10	21.5	12,483	0.17%
2021/12/09	2	23.98	3	23.98	24.00	-1	12,461	-0.01%
2021/12/08	13	23.96	2	23.98	24.00	11	12,429	0.09%
2021/12/07	7.4	23.70	15	23.78	24.00	-7.6	12,364	-0.06%
2021/12/06	3.2	23.58	0	0.00	23.80	3.2	12,355	0.03%
2021/12/03	7	23.70	0	0.00	23.75	7	12,455	0.06%
2021/12/02	12.1	23.60	3	23.65	23.70	9	12,452	0.07%
2021/12/01	0	0.00	0.5	23.60	23.60	-0.5	12,410	0.00%
2021/11/30	10	23.28	0.2	23.40	23.10	9.8	12,353	0.08%
2021/11/29	8.3	23.32	0	0.00	23.30	8.3	11,718	0.07%
2021/11/26	2	23.48	0	0.00	23.50	2	11,677	0.02%
2021/11/25	1.5	23.63	0	23.90	23.80	1.5	11,846	0.01%
2021/11/24	2	23.70	1	23.85	23.70	1	11,964	0.01%
2021/11/23	0	0.00	21.1	23.62	23.60	-21.1	12,109	-0.17%
2021/11/22	1	23.65	12	23.61	23.70	-11	12,531	-0.09%
2021/11/19	1.1	23.80	1	23.75	23.75	0.1	12,989	0.00%
2021/11/18	15	23.90	11.6	23.95	24.00	3.4	13,360	0.03%
2021/11/17	102	23.65	0.5	23.80	23.85	101.5	13,323	0.76%	大買/鉅額交易
2021/11/16	1.1	23.50	0.6	23.50	23.60	0.5	13,402	0.00%
2021/11/15	3.2	23.41	12.6	23.47	23.50	-9.4	13,513	-0.07%
2021/11/12	0	0.00	5.4	23.25	23.40	-5.4	13,464	-0.04%
2021/11/11	0	0.00	9.1	23.10	23.15	-9.1	13,651	-0.07%
2021/11/10	1	23.05	19.7	23.09	23.10	-18.7	13,777	-0.14%
2021/11/09	2	22.90	1	23.00	23.05	1	13,822	0.01%
2021/11/08	2.1	22.95	4.1	22.95	23.00	-2	13,749	-0.01%
2021/11/05	0	0.00	0.2	22.95	23.00	-0.2	13,791	0.00%
2021/11/04	1	22.85	210	22.95	22.95	-209	13,743	-1.52%	大賣/鉅額交易
2021/11/03	0.1	22.90	0	0.00	22.95	0.1	13,836	0.00%
2021/11/02	0	0.00	0	22.90	22.95	0	13,927	0.00%
2021/11/01	0	22.90	0	0.00	22.85	0	13,985	0.00%
2021/10/29	0	0.00	4	22.95	22.90	-4	13,998	-0.03%
2021/10/28	2	22.85	0	0.00	22.90	2	13,916	0.01%
2021/10/27	0	0.00	40.1	22.90	22.90	-40.1	13,939	-0.29%
2021/10/26	2.2	22.80	3.1	22.90	22.90	-0.9	14,081	-0.01%
2021/10/25	0	0.00	0	22.80	22.80	0	13,961	0.00%
2021/10/22	12	22.70	60	22.80	22.80	-48	14,068	-0.34%
2021/10/21	0	22.80	7.9	22.81	22.80	-7.9	14,115	-0.06%
2021/10/20	6.1	22.65	0	0.00	22.80	6.1	14,108	0.04%
2021/10/19	40	22.75	12.8	22.79	22.80	27.2	14,230	0.19%
2021/10/18	1	22.70	0	0.00	22.70	1	14,205	0.01%
2021/10/15	0	0.00	39.8	22.58	22.60	-39.8	14,220	-0.28%
2021/10/14	60.1	22.45	2.1	22.45	22.40	58	14,164	0.41%
2021/10/13	0.2	22.50	0.6	22.50	22.45	-0.3	14,276	0.00%
2021/10/12	10.2	22.31	0	22.45	22.50	10.2	14,367	0.07%
2021/10/08	0.1	22.50	0	0.00	22.40	0.1	14,207	0.00%
2021/10/07	0	0.00	40	22.51	22.55	-40	14,274	-0.28%
2021/10/06	1	22.35	7.2	22.45	22.40	-6.2	14,279	-0.04%
2021/10/05	2.1	22.41	0	0.00	22.35	2.1	14,240	0.02%
2021/10/04	0	0.00	0.3	22.41	22.45	-0.3	14,218	0.00%
2021/10/01	4	22.36	0	0.00	22.40	4	14,208	0.03%
2021/09/29	15	22.30	0	0.00	22.55	15	13,960	0.11%
2021/09/28	3	22.43	0	0.00	22.55	3	13,853	0.02%
2021/09/27	0.1	22.65	0	0.00	22.60	0.1	13,842	0.00%
2021/09/23	3	22.45	0	0.00	22.50	3	13,891	0.02%
2021/09/22	37.2	22.26	0	0.00	22.25	37.2	13,936	0.27%
2021/09/17	10.1	22.70	0	0.00	22.50	10.1	13,614	0.07%
2021/09/16	2	22.65	0	0.00	22.75	2	13,269	0.02%
2021/09/15	0.2	22.70	6	22.61	22.65	-5.8	13,272	-0.04%
2021/09/13	0	0.00	9.2	22.55	22.60	-9.2	13,394	-0.07%
2021/09/10	0.1	22.60	0	0.00	22.50	0.1	13,508	0.00%
2021/09/09	2	22.35	10.1	22.40	22.35	-8.1	13,836	-0.06%
2021/09/08	5	22.41	8.1	22.39	22.55	-3.1	13,836	-0.02%
2021/09/07	5	22.52	0	0.00	22.55	5	13,793	0.04%
2021/09/02	16	22.60	3	22.62	22.60	13	13,843	0.09%
2021/09/01	1	22.80	0	0.00	22.85	1	13,752	0.01%
2021/08/31	11.1	22.58	0	0.00	22.90	11.1	13,706	0.08%
2021/08/30	10.2	22.60	8	22.69	22.80	2.2	13,469	0.02%
2021/08/27	12	22.40	30	22.41	22.45	-18	13,317	-0.14%
2021/08/26	6	21.96	19	21.98	22.10	-13	13,130	-0.10%
2021/08/25	7	23.05	32	23.10	23.05	-25	12,765	-0.20%
2021/08/24	4.3	23.02	47.4	23.08	23.10	-43.1	12,247	-0.35%
2021/08/23	6.2	23.01	34	23.05	23.05	-27.8	11,894	-0.23%
2021/08/20	1	23.00	5	23.08	23.00	-4	11,824	-0.03%
2021/08/19	2	23.00	10	23.05	23.00	-8	12,066	-0.07%
2021/08/18	6.6	23.12	0	0.00	23.15	6.6	11,913	0.06%
2021/08/17	0	23.05	32.3	23.05	23.15	-32.3	11,877	-0.27%
2021/08/16	2	22.98	12.4	23.00	23.00	-10.4	11,648	-0.09%
2021/08/13	1	23.05	0	0.00	23.10	1	11,574	0.01%
2021/08/12	2	23.07	0	0.00	23.10	2	11,601	0.02%
2021/08/11	0	0.00	17	23.01	23.10	-17	11,655	-0.15%
2021/08/10	0	0.00	39	22.99	23.00	-39	11,701	-0.33%
2021/08/09	10.1	23.00	0	0.00	23.05	10.1	12,092	0.08%
2021/08/06	0.1	23.00	0	23.05	23.00	0.1	12,215	0.00%
2021/08/05	0.3	22.95	16	22.98	23.10	-15.7	12,567	-0.13%
2021/08/04	0	0.00	2	22.98	23.00	-2	13,387	-0.01%
2021/08/03	0	0.00	27.3	22.93	23.00	-27.3	13,574	-0.20%
2021/08/02	0	0.00	5	22.90	22.95	-5	13,711	-0.04%
2021/07/30	0	0.00	0.2	22.80	22.75	-0.2	13,755	0.00%
2021/07/29	0	0.00	1	22.80	22.90	-1	13,733	-0.01%
2021/07/28	1	22.75	0	0.00	22.80	1	13,804	0.01%
2021/07/27	1	22.90	0	0.00	22.90	1	14,110	0.01%
2021/07/26	1.1	22.86	0	0.00	22.85	1.1	14,583	0.01%
2021/07/23	10	23.00	7	23.00	23.00	3	14,578	0.02%
2021/07/22	0	0.00	0.7	22.86	22.95	-0.7	14,534	-0.01%
2021/07/21	0	0.00	1	22.80	22.85	-1	14,517	-0.01%
2021/07/20	3	22.75	0.4	22.85	22.75	2.6	14,656	0.02%
2021/07/19	1	22.75	2.8	22.92	23.00	-1.8	14,673	-0.01%
2021/07/16	0	0.00	16	22.87	22.95	-16	14,780	-0.11%
2021/07/15	1	22.85	1.1	22.85	22.85	-0.1	14,887	0.00%
2021/07/14	0	0.00	2	22.80	22.90	-2	14,975	-0.01%
2021/07/13	14.9	22.75	10	22.80	22.80	4.9	15,143	0.03%
2021/07/12	17	22.78	1.1	22.70	22.70	15.9	15,188	0.10%
2021/07/09	0	0.00	12	22.56	22.65	-12	15,270	-0.08%
2021/07/08	11	22.50	1	22.55	22.55	10	15,284	0.07%
2021/07/07	2	22.50	4.2	22.46	22.50	-2.2	15,334	-0.01%
2021/07/06	0	22.50	10	22.55	22.60	-10	15,402	-0.06%
2021/07/05	1	22.45	5	22.45	22.60	-4	15,468	-0.03%
2021/07/02	1.1	22.45	4.6	22.49	22.45	-3.5	15,504	-0.02%
2021/07/01	1	22.60	0.4	22.55	22.50	0.6	15,588	0.00%
2021/06/30	0	0.00	8.2	22.70	22.70	-8.2	15,659	-0.05%
2021/06/29	10	22.58	10	22.60	22.55	0	15,697	0.00%
2021/06/28	0	0.00	0.3	22.45	22.60	-0.3	15,821	0.00%
2021/06/25	4	22.45	8	22.49	22.45	-4	15,888	-0.03%
2021/06/24	1	22.35	1	22.45	22.35	0	16,016	0.00%
2021/06/23	0.1	22.40	1.4	22.42	22.40	-1.3	16,136	-0.01%
2021/06/22	0.1	22.30	5.4	22.35	22.25	-5.3	16,061	-0.03%
2021/06/21	12	22.05	0	0.00	22.35	12	16,091	0.07%
2021/06/18	0	0.00	10	22.25	22.10	-10	16,007	-0.06%
2021/06/17	10	22.15	0	0.00	22.30	10	15,716	0.06%
2021/06/16	0	22.25	7	22.25	22.30	-7	16,117	-0.04%
2021/06/15	0	0.00	1	22.30	22.30	-1	16,149	-0.01%
2021/06/10	1	22.05	0	0.00	22.10	1	16,643	0.01%
2021/06/09	1	22.05	0	0.00	22.10	1	16,750	0.01%
2021/06/08	15	22.10	50	22.10	22.15	-35	16,868	-0.21%
2021/06/07	2.2	22.03	0	0.00	22.10	2.2	17,111	0.01%
2021/06/04	1	22.15	0	0.00	22.25	1	17,260	0.01%
2021/06/03	21.6	22.22	0	0.00	22.25	21.6	17,736	0.12%
2021/06/02	1.5	22.20	3	22.23	22.30	-1.5	17,919	-0.01%
2021/06/01	0	22.10	0	0.00	22.20	0	17,974	0.00%
2021/05/31	0.1	21.90	2	22.03	22.00	-1.9	18,220	-0.01%
2021/05/28	10.1	21.80	0	0.00	21.85	10.1	18,356	0.05%
2021/05/27	0	21.65	0	0.00	21.70	0	18,689	0.00%
2021/05/26	2	21.75	56.5	21.79	21.80	-54.5	18,767	-0.29%
2021/05/24	2	21.45	0	0.00	21.50	2	18,997	0.01%
2021/05/21	0	0.00	21	21.70	21.65	-21	19,245	-0.11%
2021/05/20	0	21.65	1	21.55	21.55	-1	19,338	-0.01%
2021/05/19	1	21.65	2	21.60	21.65	-1	19,349	-0.01%
2021/05/18	26	21.61	17	21.61	21.65	9	19,349	0.05%
2021/05/17	12.3	21.15	3	21.13	21.10	9.3	19,591	0.05%
2021/05/14	3	21.52	0	0.00	21.70	3	19,253	0.02%
2021/05/13	9	21.43	50.2	21.60	21.45	-41.2	19,039	-0.22%
2021/05/12	108.5	21.53	21	21.75	21.50	87.5	18,657	0.47%	大買/
2021/05/11	11.1	22.50	41.7	22.43	22.40	-30.7	17,762	-0.17%
2021/05/10	4	22.66	11	22.66	22.80	-7	17,585	-0.04%
2021/05/07	11	22.49	11	22.49	22.50	0	17,731	0.00%
2021/05/06	5	22.25	0.5	22.30	22.35	4.5	17,811	0.03%
2021/05/05	17.5	22.27	0.1	22.30	22.20	17.4	17,760	0.10%
2021/05/04	7	22.21	26	22.28	22.25	-19	17,799	-0.11%
2021/05/03	43	22.40	2	22.50	22.40	41	17,488	0.23%
2021/04/29	56	22.94	1	22.90	22.90	55	17,233	0.32%
2021/04/28	4	22.88	30.1	22.99	23.00	-26.1	17,252	-0.15%
2021/04/27	0	0.00	3	22.93	22.95	-3	17,516	-0.02%
2021/04/26	0	0.00	5.4	22.98	23.00	-5.4	17,539	-0.03%
2021/04/23	1	22.75	0	0.00	22.75	1	17,481	0.01%
2021/04/22	21	22.86	23.3	22.94	22.90	-2.3	17,542	-0.01%
2021/04/21	24.1	22.91	1.1	22.95	22.90	23	17,411	0.13%
2021/04/20	32	22.85	50.9	22.90	22.90	-18.9	17,307	-0.11%
2021/04/19	35	22.87	9.4	22.96	23.00	25.6	17,248	0.15%
2021/04/16	0	0.00	1	22.60	22.70	-1	17,151	-0.01%
2021/04/15	1	22.40	5.4	22.48	22.50	-4.4	17,364	-0.03%
2021/04/14	6.3	22.26	32.2	22.28	22.25	-25.9	17,322	-0.15%
2021/04/13	10	22.25	4	22.25	22.25	6	17,373	0.03%
2021/04/12	3	22.13	7	22.15	22.15	-4	17,373	-0.02%
2021/04/09	6	22.08	1	22.10	22.10	5	17,436	0.03%
2021/04/08	0.6	22.15	1	22.15	22.10	-0.4	17,463	0.00%
2021/04/06	2	22.05	0	0.00	22.10	2	17,678	0.01%
2021/04/01	10.3	22.10	11.2	22.07	22.05	-0.9	17,607	-0.01%
2021/03/31	5	22.30	2	22.25	22.20	3	17,499	0.02%
2021/03/30	3	22.15	8	22.14	22.25	-5	17,349	-0.03%
2021/03/29	11	22.20	2	22.18	22.20	9	17,225	0.05%
2021/03/26	3.5	22.01	6	22.09	22.05	-2.5	17,110	-0.01%
2021/03/25	0	0.00	3.5	22.00	22.05	-3.5	16,997	-0.02%
2021/03/24	0.1	21.85	1	21.85	21.90	-1	17,042	-0.01%
2021/03/22	1.7	21.76	1.6	21.80	21.85	0.1	17,098	0.00%
2021/03/19	26	21.73	0.2	21.85	21.50	25.8	17,165	0.15%
2021/03/18	5	21.90	5	21.91	21.95	0	16,788	0.00%
2021/03/17	11.5	21.96	30	21.91	21.90	-18.5	16,831	-0.11%
2021/03/16	4	22.03	4	22.09	22.15	0	16,770	0.00%
2021/03/15	0.9	21.88	11	21.94	21.95	-10.1	17,043	-0.06%
2021/03/12	5	21.51	0.3	21.60	21.75	4.7	17,330	0.03%
2021/03/11	9	21.66	1	21.75	21.60	8	17,493	0.05%
2021/03/10	0	0.00	2.2	21.55	21.60	-2.2	17,361	-0.01%
2021/03/09	14	21.46	15	21.42	21.50	-1	17,252	-0.01%
2021/03/08	2	21.20	0	0.00	21.10	2	16,883	0.01%
2021/03/05	2	20.90	0	0.00	21.10	2	16,766	0.01%
2021/03/04	5	21.04	0	0.00	21.05	5	17,400	0.03%
2021/03/03	11.1	21.25	14	21.30	21.25	-2.9	17,280	-0.02%
2021/03/02	2	21.28	2	21.30	21.15	0	17,097	0.00%
2021/02/26	27	20.98	6	21.03	20.85	21	16,741	0.13%
2021/02/25	0.1	21.35	170.2	21.20	21.35	-170.1	16,235	-1.05%	大賣/鉅額交易
2021/02/24	3	21.15	5.3	21.15	21.10	-2.3	16,143	-0.01%
2021/02/23	0	0.00	2	21.00	21.10	-2	16,111	-0.01%
2021/02/22	1	20.90	1.1	20.90	20.80	-0.1	15,976	0.00%
2021/02/19	2.1	20.80	0.7	20.95	20.90	1.4	16,074	0.01%
2021/02/18	1	20.85	1	20.90	20.85	0	16,145	0.00%
2021/02/17	7.2	20.79	5	20.80	20.80	2.2	16,250	0.01%
2021/02/05	2.5	20.56	4.2	20.51	20.60	-1.7	15,959	-0.01%
2021/02/04	4.1	20.40	0	0.00	20.40	4.1	16,049	0.03%
2021/02/03	0.1	20.45	0	0.00	20.40	0.1	16,418	0.00%
2021/02/02	7.1	20.44	0	0.00	20.40	7.1	16,717	0.04%
2021/02/01	3	20.37	0	0.00	20.30	3	16,805	0.02%
2021/01/29	11.1	20.21	0	0.00	20.20	11.1	16,838	0.07%
2021/01/28	2	20.35	0	0.00	20.35	2	16,605	0.01%
2021/01/27	12.4	20.57	0	0.00	20.40	12.4	16,491	0.08%
2021/01/26	9.2	20.51	0	0.00	20.45	9.2	16,490	0.06%
2021/01/25	2	20.65	1.1	20.52	20.70	0.9	16,461	0.01%
2021/01/22	14	20.44	0	0.00	20.40	14	16,638	0.08%
2021/01/21	10.3	20.56	75.6	20.61	20.50	-65.3	16,522	-0.40%
2021/01/20	13.8	20.67	23	20.70	20.50	-9.2	16,491	-0.06%
2021/01/19	1	20.90	0	0.00	20.90	1	16,147	0.01%
2021/01/18	19	20.85	1	20.95	20.95	18	16,144	0.11%
2021/01/15	0	0.00	2	21.20	21.05	-2	16,036	-0.01%
2021/01/14	1	21.25	4.2	21.26	21.30	-3.2	16,029	-0.02%
2021/01/13	3.5	21.33	2	21.35	21.25	1.5	16,070	0.01%
2021/01/12	3	21.28	12	21.34	21.30	-9	16,086	-0.06%
2021/01/11	3	21.48	18	21.45	21.50	-15	16,130	-0.09%
2021/01/08	6	21.27	205.1	21.30	21.50	-199.1	16,091	-1.24%	大賣/鉅額交易
2021/01/07	54	21.19	4	21.15	21.25	50	15,881	0.31%
2021/01/06	1.1	21.06	5	21.10	21.00	-3.9	15,806	-0.02%
2021/01/05	1	21.15	37	21.15	21.25	-36	15,685	-0.23%
2021/01/04	2	21.10	12	21.18	21.10	-10	15,707	-0.06%
2020/12/31	2	21.25	2.6	21.27	21.35	-0.6	15,600	0.00%
2020/12/30	13	20.99	37.2	21.12	21.35	-24.2	15,531	-0.16%
2020/12/29	8.1	20.82	0.1	20.90	20.90	8	15,347	0.05%
2020/12/28	0	0.00	171.2	20.75	20.80	-171.2	15,271	-1.12%	大賣/鉅額交易
2020/12/25	3.5	20.72	0	0.00	20.80	3.5	15,315	0.02%
2020/12/24	2	20.75	0	0.00	20.70	2	15,388	0.01%
2020/12/22	1.2	20.80	43	20.72	20.70	-41.8	15,733	-0.27%
2020/12/21	3	20.75	10.3	20.80	20.80	-7.3	16,113	-0.05%
2020/12/18	4.2	20.69	2	20.75	20.75	2.2	16,333	0.01%
2020/12/17	3	20.67	0	0.00	20.70	3	16,399	0.02%
2020/12/16	4.1	20.70	10.9	20.68	20.75	-6.8	16,431	-0.04%
2020/12/15	2	20.53	10.1	20.54	20.60	-8.1	16,446	-0.05%
2020/12/14	10.3	20.74	20	20.75	20.65	-9.7	16,425	-0.06%
2020/12/11	25	20.72	1	20.80	20.85	24	16,384	0.15%
2020/12/10	10	20.55	7.4	20.55	20.60	2.6	16,209	0.02%
2020/12/09	22.2	20.50	14	20.53	20.60	8.2	15,936	0.05%
2020/12/08	19.1	20.84	77	20.76	20.85	-57.9	15,427	-0.38%
2020/12/07	3.6	21.23	1.2	21.21	21.30	2.5	15,022	0.02%
2020/12/04	30.4	21.30	1	21.35	21.35	29.4	14,919	0.20%
2020/12/03	7	21.20	20	21.20	21.25	-13	14,870	-0.09%
2020/12/02	21.5	21.30	0	0.00	21.35	21.5	14,919	0.14%
2020/12/01	0	0.00	3	21.40	21.40	-3	15,101	-0.02%
2020/11/30	3	21.27	6	21.33	21.30	-3	15,230	-0.02%
2020/11/27	2	21.40	0	0.00	21.40	2	14,897	0.01%
2020/11/26	4	21.40	20	21.45	21.50	-16	14,990	-0.11%
2020/11/25	0	0.00	0	21.55	21.50	0	15,331	0.00%
2020/11/24	1.5	21.52	30.5	21.50	21.50	-29	15,346	-0.19%
2020/11/23	53.3	21.60	5	21.60	21.60	48.3	15,409	0.31%
2020/11/20	1	21.50	5	21.55	21.60	-4	15,382	-0.03%
2020/11/19	1.3	21.66	0	0.00	21.70	1.3	15,365	0.01%
2020/11/18	1	21.70	11.2	21.75	21.80	-10.2	15,276	-0.07%
2020/11/17	0	0.00	7.2	21.60	21.65	-7.2	15,116	-0.05%
2020/11/16	21	21.59	3.4	21.61	21.65	17.6	15,413	0.11%
2020/11/13	0	0.00	27	21.39	21.50	-27	15,386	-0.18%
2020/11/12	2.5	21.34	6	21.46	21.40	-3.5	15,490	-0.02%
2020/11/11	30	21.66	24	21.68	21.75	6	15,461	0.04%
2020/11/10	1	21.30	45	21.35	21.45	-44	15,358	-0.29%
2020/11/09	36	20.94	5	21.04	21.05	31	15,268	0.20%
2020/11/06	9	20.80	6	20.72	20.90	3	15,375	0.02%
2020/11/05	0	0.00	19	20.70	20.80	-19	15,553	-0.12%
2020/11/04	5.2	20.46	2.9	20.48	20.50	2.3	15,732	0.01%
2020/11/03	2	20.45	10	20.50	20.60	-8	17,096	-0.05%
2020/11/02	6.2	20.17	4	20.20	20.45	2.2	17,755	0.01%
2020/10/30	18	20.06	0	0.00	20.05	18	18,137	0.10%
2020/10/29	19.5	20.21	6.3	20.15	20.15	13.2	18,163	0.07%
2020/10/28	4.6	20.26	0	0.00	20.30	4.6	18,424	0.03%
2020/10/27	2	20.30	5	20.30	20.40	-3	18,600	-0.02%
2020/10/26	1	20.30	31	20.35	20.40	-30	19,031	-0.16%
2020/10/23	1	20.30	0	0.00	20.30	1	19,443	0.01%
2020/10/22	0	0.00	1	20.40	20.40	-1	19,734	-0.01%
2020/10/21	16.6	20.21	0	0.00	20.20	16.6	19,868	0.08%
2020/10/20	9.1	20.25	0	0.00	20.25	9.1	19,924	0.05%
2020/10/16	2	20.38	3.1	20.45	20.30	-1.1	20,192	-0.01%
2020/10/15	4	20.43	2.9	20.55	20.45	1.1	20,375	0.01%
2020/10/14	1	20.60	0	0.00	20.60	1	20,450	0.00%
2020/10/13	2	20.60	0	0.00	20.65	2	20,613	0.01%
2020/10/12	1	20.70	0	0.00	20.75	1	20,746	0.00%
2020/10/08	3.5	20.75	3.6	20.74	20.80	-0.1	20,795	0.00%
2020/10/06	12.7	20.78	3	20.80	20.85	9.7	21,024	0.05%
2020/10/05	1	20.60	26	20.60	20.65	-25	21,185	-0.12%
2020/09/30	1.1	20.60	10	20.65	20.55	-8.9	21,281	-0.04%
2020/09/29	0	0.00	22	20.65	20.60	-22	21,381	-0.10%
2020/09/28	4	20.44	1	20.40	20.60	3	21,493	0.01%
2020/09/25	3.7	20.14	7	20.11	20.15	-3.3	21,576	-0.02%
2020/09/24	30	19.94	26	20.00	19.90	4	21,593	0.02%
2020/09/23	38.6	20.25	0	0.00	20.20	38.6	21,306	0.18%
2020/09/22	19.5	20.52	11	20.54	20.45	8.5	21,229	0.04%
2020/09/21	11	20.70	0.1	20.85	20.70	10.9	21,153	0.05%
2020/09/18	1	20.90	3	20.88	20.90	-2	21,191	-0.01%
2020/09/17	11.5	20.92	4	20.96	20.85	7.5	21,134	0.04%
2020/09/16	2.7	21.01	3.2	21.04	21.05	-0.5	21,189	0.00%
2020/09/15	1	20.90	1	20.95	21.00	0	21,158	0.00%
2020/09/14	0	0.00	9	20.85	20.90	-9	21,452	-0.04%
2020/09/11	6	20.75	0	0.00	20.90	6	21,704	0.03%
2020/09/10	8	20.79	0	0.00	20.90	8	21,867	0.04%
2020/09/09	12	20.74	0	0.00	20.90	12	22,015	0.05%
2020/09/08	12	20.83	2	20.85	20.95	10	22,113	0.05%
2020/09/07	8	20.78	197	20.85	20.85	-189	22,380	-0.84%	大賣/鉅額交易
2020/09/04	21.1	20.71	1	20.75	20.70	20.1	22,636	0.09%
2020/09/03	8	20.84	4.1	20.79	20.90	3.9	22,626	0.02%
2020/09/02	221	20.99	4	21.05	20.95	217	22,613	0.96%	大買/鉅額交易
2020/09/01	12.4	21.17	3	21.20	21.15	9.4	22,376	0.04%
2020/08/31	9	21.27	0	0.00	21.25	9	22,326	0.04%
2020/08/28	5	21.30	0	0.00	21.40	5	22,284	0.02%
2020/08/27	18	21.29	0	0.00	21.25	18	22,554	0.08%
2020/08/26	32	21.36	121.4	21.35	21.40	-89.4	22,568	-0.40%	大賣/
2020/08/25	6	21.41	0	0.00	21.40	6	22,686	0.03%
2020/08/24	12.1	21.39	30	21.45	21.35	-17.9	23,389	-0.08%
2020/08/21	5	21.47	1	21.50	21.55	4	23,510	0.02%
2020/08/20	58	21.45	5	21.35	21.35	53	23,586	0.22%
2020/08/18	11	21.70	0	0.00	21.85	11	23,146	0.05%
2020/08/17	19	21.68	0	0.00	21.85	19	23,119	0.08%
2020/08/14	18.2	21.68	0	21.80	21.65	18.2	23,106	0.08%
2020/08/13	12	21.84	0	0.00	21.85	12	22,898	0.05%
2020/08/12	11.1	21.76	6	21.75	21.80	5.1	22,848	0.02%
2020/08/11	12	21.94	0	0.00	21.90	12	22,657	0.05%
2020/08/10	51	22.09	17	22.11	22.05	34	22,512	0.15%
2020/08/07	88	22.06	23	22.09	22.05	65	22,375	0.29%
2020/08/06	61	23.83	7	23.80	23.90	54	21,100	0.26%
2020/08/05	21	23.60	21	23.61	23.70	0	20,604	0.00%
2020/08/04	3	23.45	6	23.47	23.45	-3	20,273	-0.01%
2020/08/03	46	23.43	0	23.50	23.35	46	20,124	0.23%
2020/07/31	2	23.65	0	0.00	23.60	2	19,865	0.01%
2020/07/30	10	23.79	7	23.74	23.80	3	19,824	0.02%
2020/07/29	3	23.53	31	23.56	23.55	-28	19,509	-0.14%
2020/07/28	32	23.14	14	23.17	23.15	18	19,384	0.09%
2020/07/27	8.7	23.13	10	23.30	23.00	-1.3	19,502	-0.01%
2020/07/24	30	23.31	0	0.00	23.25	30	19,610	0.15%
2020/07/23	1	23.45	3	23.48	23.40	-2	19,689	-0.01%
2020/07/22	4	23.40	9	23.42	23.50	-5	19,983	-0.03%
2020/07/21	1	23.20	12	23.28	23.20	-11	20,274	-0.05%
2020/07/20	16	23.11	1	23.10	23.10	15	20,291	0.07%
2020/07/17	0	0.00	3.6	23.14	23.10	-3.6	20,389	-0.02%
2020/07/16	23.3	23.00	21	23.00	23.00	2.3	20,541	0.01%
2020/07/15	2	22.95	14	23.01	23.10	-12	20,460	-0.06%
2020/07/14	7	22.98	0	0.00	22.95	7	20,634	0.03%
2020/07/13	24.5	23.01	16	23.00	23.00	8.5	20,771	0.04%
2020/07/10	9	22.92	4	23.00	23.00	5	20,880	0.02%
2020/07/09	3	23.15	2	23.20	23.10	1	20,974	0.00%
2020/07/08	0	0.00	2	23.23	23.15	-2	21,036	-0.01%
2020/07/06	4	23.15	17.1	23.16	23.25	-13.1	21,036	-0.06%
2020/07/03	1	22.95	2	23.05	22.95	-1	20,969	0.00%
2020/07/02	2.5	22.82	1	22.85	22.90	1.5	21,013	0.01%
2020/07/01	4	22.75	0	0.00	22.75	4	21,091	0.02%
2020/06/30	1	22.70	0	0.00	22.65	1	21,044	0.00%
2020/06/29	2	22.60	0	0.00	22.65	2	21,241	0.01%
2020/06/24	2	22.78	2	22.75	22.70	0	21,403	0.00%
2020/06/22	11	22.55	2	22.60	22.65	9	21,869	0.04%
2020/06/19	5	22.53	0	0.00	22.50	5	22,331	0.02%
2020/06/18	8	22.72	0	0.00	22.60	8	22,537	0.04%
2020/06/17	2	22.80	0	0.00	22.80	2	22,695	0.01%
2020/06/16	1	22.85	10	22.82	22.75	-9	23,541	-0.04%
2020/06/15	4.4	22.65	0	0.00	22.60	4.4	24,996	0.02%
2020/06/12	11	22.40	21	22.47	22.85	-10	25,738	-0.04%
2020/06/11	13	23.13	0	0.00	23.00	13	26,333	0.05%
2020/06/10	10	23.26	3	23.40	23.50	7	26,541	0.03%
2020/06/09	3	23.12	1	23.15	23.10	2	27,478	0.01%
2020/06/08	4.5	23.18	5.5	23.22	23.20	-1	28,057	0.00%
2020/06/05	1	23.20	1.1	23.15	23.15	-0.1	28,075	0.00%
2020/06/04	15	23.13	0	0.00	23.15	15	28,505	0.05%
2020/06/03	12	23.14	2	23.33	23.20	10	28,829	0.03%
2020/06/02	7	23.05	15	23.09	23.10	-8	28,794	-0.03%
2020/06/01	9	22.94	8	22.96	22.95	1	28,723	0.00%
2020/05/29	1	22.55	19	22.48	22.85	-18	28,679	-0.06%
2020/05/28	6	22.53	18.6	22.62	22.50	-12.6	28,147	-0.04%
2020/05/27	63	22.35	4.2	22.40	22.60	58.8	28,477	0.21%
2020/05/26	0	0.00	15	22.38	22.30	-15	28,564	-0.05%
2020/05/25	11	21.96	11	22.10	22.10	0	28,663	0.00%
2020/05/22	6	22.04	17	22.00	21.95	-11	28,784	-0.04%
2020/05/21	4	22.15	58.9	22.15	22.20	-54.9	28,738	-0.19%
2020/05/20	2	22.08	41	22.09	22.10	-39	28,722	-0.14%
2020/05/19	2	22.10	22	22.15	22.10	-20	28,825	-0.07%
2020/05/18	5	21.85	10	21.85	21.80	-5	28,773	-0.02%
2020/05/15	7	21.91	0	0.00	21.80	7	28,813	0.02%
2020/05/14	3	21.83	0	0.00	21.90	3	28,788	0.01%
2020/05/13	4	21.96	0	0.00	21.95	4	28,675	0.01%
2020/05/12	1	21.90	1	22.00	21.95	0	28,629	0.00%
2020/05/11	3	22.03	10	22.05	22.00	-7	28,507	-0.02%
2020/05/08	13	21.84	11	21.91	21.75	2	28,415	0.01%
2020/05/07	5	21.87	1	21.70	21.75	4	28,399	0.01%
2020/05/06	9	21.64	1	21.55	21.65	8	28,314	0.03%
2020/05/05	19	21.81	4	21.88	21.80	15	28,213	0.05%
2020/05/04	24	21.59	0	0.00	21.65	24	28,264	0.08%
2020/04/30	26	22.11	26	22.15	22.05	0	28,054	0.00%
2020/04/29	16	21.59	10	21.74	21.65	6	27,876	0.02%
2020/04/28	17	21.19	0	0.00	21.30	17	27,816	0.06%
2020/04/27	5	21.00	2	21.10	21.00	3	28,550	0.01%
2020/04/24	23.8	20.60	10.4	20.50	20.60	13.4	28,270	0.05%
2020/04/23	17	19.90	2	20.03	19.95	15	27,791	0.05%
2020/04/22	6	19.94	10	19.85	19.95	-4	27,573	-0.01%
2020/04/21	22	20.28	23	20.42	20.10	-1	27,350	0.00%
2020/04/20	5	20.89	7	20.92	20.85	-2	27,149	-0.01%
2020/04/17	33	21.26	0	0.00	21.00	33	27,172	0.12%
2020/04/16	3	20.93	7	20.94	21.10	-4	26,963	-0.01%
2020/04/15	2	21.05	3	21.10	21.20	-1	26,808	0.00%
2020/04/14	10	20.75	6	20.65	21.00	4	26,794	0.01%
2020/04/13	10	20.34	0	0.00	20.35	10	26,476	0.04%
2020/04/10	3	20.57	14	20.56	20.60	-11	26,350	-0.04%
2020/04/09	3	20.15	5	20.15	20.15	-2	26,141	-0.01%
2020/04/08	3	19.92	0	0.00	19.95	3	26,046	0.01%
2020/04/07	8	19.81	0	0.00	19.75	8	25,842	0.03%
2020/04/06	5	19.40	0	0.00	19.50	5	25,612	0.02%
2020/04/01	3.1	19.54	0.1	19.65	19.50	3	25,371	0.01%
2020/03/31	6	19.75	2.1	19.46	19.65	3.9	25,177	0.02%
2020/03/30	0	0.00	20	19.66	19.60	-20	24,766	-0.08%
2020/03/27	0	0.00	31	19.85	19.85	-31	24,421	-0.13%
2020/03/26	3	19.50	5	19.20	19.45	-2	23,970	-0.01%
2020/03/25	54	19.69	12	19.51	19.50	42	23,915	0.18%
2020/03/24	7	18.60	14	18.84	18.60	-7	23,630	-0.03%
2020/03/23	39.1	18.05	0	0.00	17.95	39.1	23,369	0.17%
2020/03/20	52	18.37	39	18.33	18.65	13	23,198	0.06%
2020/03/19	89	17.69	18	17.46	17.25	71	22,229	0.32%
2020/03/18	18	19.06	0.7	19.15	19.05	17.3	20,736	0.08%
2020/03/17	29	19.51	0	0.00	19.45	29	19,882	0.15%
2020/03/16	18	20.38	4	20.50	20.10	14	18,962	0.07%
2020/03/13	56.5	20.39	27.1	20.57	21.15	29.4	18,356	0.16%
2020/03/12	37.5	21.90	47.1	21.77	21.80	-9.6	17,142	-0.06%
2020/03/11	17	22.68	20	22.78	22.65	-3	16,380	-0.02%
2020/03/10	31	22.37	9	22.62	22.60	22	16,170	0.14%
2020/03/09	22	22.66	50	22.63	22.70	-28	15,642	-0.18%
2020/03/06	6	23.22	0	0.00	23.25	6	15,037	0.04%
2020/03/05	1	23.55	2	23.55	23.55	-1	14,724	-0.01%
2020/03/04	8	23.31	0	0.00	23.50	8	14,668	0.05%
2020/03/03	4	23.36	10	23.40	23.50	-6	14,488	-0.04%
2020/03/02	27	23.24	23	23.36	23.20	4	14,264	0.03%
2020/02/27	14	23.70	0	0.00	23.70	14	14,559	0.10%
2020/02/26	18	23.87	17	23.82	23.90	1	14,324	0.01%
2020/02/25	2.5	23.90	21	23.90	24.00	-18.5	14,066	-0.13%
2020/02/24	207	24.08	0	0.00	24.10	207	13,918	1.49%	大買/鉅額交易
2020/02/21	0	0.00	201	24.45	24.40	-201	13,810	-1.46%	大賣/鉅額交易
2020/02/20	10.7	24.65	16	24.67	24.50	-5.4	13,714	-0.04%
2020/02/19	21.4	24.49	0.1	24.60	24.60	21.3	13,555	0.16%
2020/02/18	0	0.00	5	24.36	24.40	-5	13,428	-0.04%
2020/02/17	0	0.00	267	24.10	24.20	-267	13,343	-2.00%	大賣/鉅額交易
2020/02/13	0	0.00	3	24.10	24.10	-3	13,349	-0.02%
2020/02/12	10.4	24.02	0	0.00	24.00	10.4	13,399	0.08%
2020/02/11	1	24.05	11	24.05	24.10	-10	13,312	-0.07%
2020/02/10	13	23.89	0	0.00	24.05	13	13,321	0.10%
2020/02/07	1	24.05	1	24.05	24.10	0	13,408	0.00%
2020/02/06	1	24.05	16	24.12	24.15	-15	13,448	-0.11%
2020/02/05	46	23.84	1	23.95	23.80	45	13,457	0.33%
2020/02/04	35.4	23.50	1	23.55	23.55	34.4	13,309	0.26%
2020/02/03	10	23.09	7	23.21	23.45	3	13,336	0.02%
2020/01/31	27	23.61	9	23.66	23.60	18	13,143	0.14%
2020/01/30	27.2	23.59	80	23.70	23.50	-52.8	12,848	-0.41%
2020/01/20	9	24.51	2	24.53	24.55	7	11,839	0.06%
2020/01/17	0.8	24.25	4.4	24.24	24.35	-3.6	11,632	-0.03%
2020/01/15	1.4	23.96	0.2	24.00	24.00	1.1	11,652	0.01%
2020/01/14	1	23.95	8	23.99	24.00	-7	11,648	-0.06%
2020/01/13	1.5	23.90	1	23.70	23.90	0.5	11,468	0.00%
2020/01/10	3	23.55	0	0.00	23.60	3	11,338	0.03%
2020/01/09	6	23.37	0	0.00	23.50	6	11,236	0.05%
2020/01/08	16	23.34	5	23.35	23.25	11	11,153	0.10%
2020/01/07	7.7	23.56	7	23.59	23.55	0.7	10,817	0.01%
2020/01/06	21	23.70	0	0.00	23.70	21	10,787	0.19%
2020/01/03	4	23.79	21	23.78	23.85	-17	10,770	-0.16%
2020/01/02	1	23.70	3	23.70	23.70	-2	10,775	-0.02%
2019/12/31	5	23.70	0	0.00	23.70	5	10,678	0.05%
2019/12/30	5	23.85	0	23.95	23.95	5	10,638	0.05%
2019/12/27	10	23.85	0	0.00	23.95	10	10,620	0.09%
2019/12/26	2	23.80	5	23.85	23.85	-3	10,649	-0.03%
2019/12/25	5	23.80	10	23.85	23.85	-5	10,913	-0.05%
2019/12/24	0.1	23.85	0	0.00	23.85	0.1	11,117	0.00%
2019/12/23	2	23.78	12	23.87	23.95	-10	11,246	-0.09%
2019/12/20	2.8	23.95	12	24.02	23.90	-9.2	11,508	-0.08%
2019/12/19	22	23.87	10	24.00	24.00	12	11,463	0.10%
2019/12/18	70.2	23.81	13	23.82	23.90	57.2	11,314	0.51%
2019/12/17	2	23.45	24	23.45	23.60	-22	11,273	-0.20%
2019/12/16	2.5	23.23	4	23.23	23.20	-1.5	11,028	-0.01%
2019/12/13	21	23.25	37.7	23.26	23.30	-16.7	11,039	-0.15%
2019/12/12	1	23.00	16	23.03	23.10	-15	10,927	-0.14%
2019/12/11	15.2	23.00	3	23.00	22.95	12.2	10,866	0.11%
2019/12/06	3	22.87	1	22.95	22.95	2	11,363	0.02%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	2	22.90	0	0.00	23.00	2	11,564	0.02%
2019/12/02	0	0.00	31	22.98	22.90	-31	11,616	-0.27%
2019/11/29	3	22.92	0	0.00	22.95	3	11,612	0.03%
2019/11/27	1	23.00	1	23.00	23.00	0	11,783	0.00%
2019/11/26	0	0.00	13	22.98	23.00	-13	11,788	-0.11%
2019/11/25	2	22.87	10	22.90	22.80	-8	10,965	-0.07%
2019/11/22	1	22.90	2	22.90	22.90	-1	11,170	-0.01%
2019/11/21	27	22.66	0	0.00	22.65	27	11,226	0.24%
2019/11/20	0	0.00	15	22.87	22.90	-15	11,233	-0.13%
2019/11/19	2	22.80	15	22.75	22.90	-13	11,302	-0.12%
2019/11/18	0	0.00	5	22.65	22.80	-5	11,331	-0.04%
2019/11/15	0	0.00	2	22.60	22.60	-2	11,356	-0.02%
2019/11/13	20	22.61	1	22.70	22.60	19	11,539	0.16%
2019/11/12	2.9	22.78	0	0.00	22.80	2.9	11,527	0.02%
2019/11/11	4	22.65	50	22.80	22.80	-46	11,606	-0.40%
2019/11/08	0	0.00	1	22.80	22.80	-1	11,848	-0.01%
2019/11/07	10	22.70	15.1	22.75	22.75	-5.1	12,405	-0.04%
2019/11/06	32	22.74	4	22.83	22.75	28	12,798	0.22%
2019/11/05	4	22.66	1	22.65	22.75	3	12,933	0.02%
2019/11/04	4.5	22.59	10	22.69	22.70	-5.5	13,020	-0.04%
2019/11/01	4.8	22.45	8	22.43	22.50	-3.2	13,185	-0.02%
2019/10/31	11.2	22.39	5	22.36	22.35	6.2	13,385	0.05%
2019/10/30	1	22.20	0	0.00	22.35	1	13,344	0.01%
2019/10/29	0	0.00	8.2	22.26	22.30	-8.2	13,517	-0.06%
2019/10/28	4	22.30	0	0.00	22.30	4	13,625	0.03%
2019/10/25	0	0.00	1	22.30	22.30	-1	13,741	-0.01%
2019/10/24	5.1	22.20	1.6	22.14	22.20	3.5	13,792	0.03%
2019/10/23	0	0.00	2	22.10	22.00	-2	13,820	-0.01%
2019/10/22	2	22.08	8	22.16	22.25	-6	13,707	-0.04%
2019/10/21	0	0.00	11	22.15	22.20	-11	13,680	-0.08%
2019/10/18	20	22.10	0.5	22.15	22.05	19.5	13,716	0.14%
2019/10/17	0	0.00	23	22.13	22.10	-23	13,774	-0.17%
2019/10/16	1	22.05	1	22.15	22.10	0	13,738	0.00%
2019/10/15	5.7	22.00	20	22.00	22.05	-14.4	13,859	-0.10%
2019/10/14	2.3	21.97	0	0.00	22.05	2.3	13,958	0.02%
2019/10/09	17	21.97	0	0.00	21.85	17	13,990	0.12%
2019/10/08	0	0.00	5	22.10	22.10	-5	13,947	-0.04%
2019/10/07	13	21.94	10	21.90	21.90	3	13,985	0.02%
2019/10/04	0	0.00	2	22.00	22.00	-2	14,101	-0.01%
2019/10/03	10	21.80	0	0.00	21.80	10	14,166	0.07%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	11	21.85	2.1	22.12	22.05	8.9	14,155	0.06%
2019/09/27	1	21.80	2.2	21.90	21.80	-1.2	13,955	-0.01%
2019/09/26	1.5	22.00	0	0.00	21.95	1.5	13,866	0.01%
2019/09/25	11.5	21.94	6	22.15	22.10	5.5	13,860	0.04%
2019/09/23	1	22.35	0	0.00	22.20	1	13,511	0.01%
2019/09/20	1.8	22.36	8	22.35	22.40	-6.2	13,608	-0.05%
2019/09/19	23	22.23	0.1	22.35	22.25	22.9	13,402	0.17%
2019/09/18	6	22.20	0	0.00	22.25	6	13,475	0.04%
2019/09/17	0	0.00	14	22.15	22.20	-14	13,455	-0.10%
2019/09/16	4	22.05	0	0.00	22.10	4	13,651	0.03%
2019/09/12	68	22.05	0.1	22.10	22.00	67.9	13,649	0.50%
2019/09/11	1	21.95	8	22.00	22.00	-7	13,909	-0.05%
2019/09/10	13.6	21.91	1	21.95	22.00	12.6	13,768	0.09%
2019/09/09	0	0.00	7.5	21.52	21.65	-7.5	13,534	-0.06%
2019/09/06	0.1	21.60	0	0.00	21.55	0.1	13,409	0.00%
2019/09/05	5	21.45	261.5	21.49	21.50	-256.5	13,401	-1.91%	大賣/鉅額交易
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	5	21.40	0	0.00	21.35	5	13,704	0.04%
2019/08/30	0	0.00	3	21.45	21.50	-3	14,109	-0.02%
2019/08/28	4	21.26	2	21.25	21.20	2	14,105	0.01%
2019/08/27	4	21.09	0	0.00	21.25	4	14,236	0.03%
2019/08/23	2	21.43	12.4	21.41	21.45	-10.4	14,436	-0.07%
2019/08/22	1	21.40	10	21.30	21.35	-9	14,497	-0.06%
2019/08/21	2.3	21.28	10	21.25	21.15	-7.7	14,802	-0.05%
2019/08/20	0.5	21.40	0	0.00	21.30	0.5	14,756	0.00%
2019/08/19	0	0.00	2	21.38	21.35	-2	14,771	-0.01%
2019/08/16	0	0.00	8	21.28	21.25	-8	14,775	-0.05%
2019/08/15	15	21.08	10	21.15	21.15	5	14,743	0.03%
2019/08/14	6	21.22	21	21.27	21.20	-15	14,896	-0.10%
2019/08/13	16	21.29	9	21.26	21.15	7	14,958	0.05%
2019/08/12	22	21.47	41	21.55	21.55	-19	14,659	-0.13%
2019/08/08	8.4	22.73	12	22.75	22.80	-3.6	14,130	-0.03%
2019/08/07	29	22.74	84.8	22.75	22.70	-55.8	13,781	-0.40%
2019/08/06	47.3	22.71	154	22.70	22.80	-106.7	13,633	-0.78%	大賣/鉅額交易
2019/08/05	2	22.90	0	0.00	23.00	2	13,534	0.01%
2019/08/02	7	22.88	0	0.00	22.95	7	13,376	0.05%
2019/08/01	6	23.15	3.2	23.15	23.10	2.8	13,283	0.02%
2019/07/31	4.9	23.23	9	23.25	23.40	-4.1	13,181	-0.03%
2019/07/30	4	23.19	12	23.16	23.25	-8	12,971	-0.06%
2019/07/29	2	23.15	0	0.00	23.10	2	12,951	0.02%
2019/07/26	2	23.10	10	23.10	23.10	-8	13,022	-0.06%
2019/07/25	3	23.05	0	0.00	23.15	3	13,305	0.02%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/19	5	23.10	1.2	23.09	23.10	3.8	13,669	0.03%
2019/07/18	0	0.00	10	23.00	23.05	-10	13,691	-0.07%
2019/07/17	0.5	23.00	50	22.99	23.10	-49.5	13,705	-0.36%
2019/07/16	2	22.95	10	23.00	23.00	-8	13,557	-0.06%
2019/07/15	0	0.00	1	23.00	22.90	-1	13,661	-0.01%
2019/07/12	5	22.85	19	22.88	22.85	-14	13,699	-0.10%
2019/07/11	10	22.95	40	22.88	22.90	-30	13,821	-0.22%
2019/07/10	0	0.00	35	22.81	22.85	-35	13,815	-0.25%
2019/07/09	13	22.75	4	22.75	22.70	9	13,823	0.07%
2019/07/08	4	22.73	0.1	22.80	22.75	4	13,857	0.03%
2019/07/05	0	0.00	5	22.85	22.85	-5	13,944	-0.04%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/03	17	22.71	6	22.75	22.75	11	14,147	0.08%
2019/07/02	2	22.70	0	0.00	22.80	2	14,214	0.01%
2019/07/01	6	22.79	6	22.72	22.75	0	14,227	0.00%
2019/06/28	0	0.00	1	22.75	22.80	-1	14,211	-0.01%
2019/06/27	1	22.70	0	0.00	22.75	1	14,267	0.01%
2019/06/26	1	22.70	0	0.00	22.70	1	14,310	0.01%
2019/06/25	1	22.65	2	22.70	22.70	-1	14,438	-0.01%
2019/06/21	4	22.55	0	0.00	22.50	4	14,485	0.03%
2019/06/20	2	22.60	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	20	22.61	22.70	-20	14,359	-0.14%
2019/06/18	1	22.25	0.9	22.30	22.30	0.1	14,115	0.00%
2019/06/17	1	22.45	6	22.40	22.20	-5	14,261	-0.04%
2019/06/14	0	0.00	7.2	22.21	22.20	-7.2	14,344	-0.05%
2019/06/12	4	21.96	5	22.00	21.95	-1	14,568	-0.01%
2019/06/11	15	22.48	0	0.00	22.25	15	14,295	0.10%
2019/06/10	2.5	22.67	5	22.65	22.75	-2.5	14,171	-0.02%
2019/06/06	3	22.63	2	22.63	22.70	1	14,044	0.01%
2019/06/05	0.5	22.50	10	22.65	22.50	-9.5	13,920	-0.07%
2019/06/04	1.3	22.54	5	22.60	22.60	-3.7	13,830	-0.03%
2019/06/03	203.8	22.40	10	22.30	22.35	193.8	13,739	1.41%	大買/鉅額交易
2019/05/31	3	22.25	11	22.60	22.60	-8	13,666	-0.06%
2019/05/30	2	22.35	1	22.45	22.45	1	13,369	0.01%
2019/05/29	0	0.00	30.5	22.26	22.30	-30.5	13,525	-0.23%
2019/05/28	10	22.10	10	22.10	22.20	0	13,567	0.00%
2019/05/27	0	0.00	5	22.10	22.15	-5	13,278	-0.04%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/23	2	21.90	0	0.00	21.90	2	13,387	0.01%
2019/05/22	7	21.88	35.1	21.99	21.95	-28.1	13,370	-0.21%
2019/05/21	0.4	22.20	15	22.18	22.20	-14.6	13,414	-0.11%
2019/05/20	0	0.00	42	21.89	21.85	-42	13,181	-0.32%
2019/05/16	7	21.44	0	0.00	21.50	7	13,093	0.05%
2019/05/15	0.5	21.60	0	0.00	21.50	0.5	13,179	0.00%
2019/05/14	99	21.40	3	21.30	21.40	96	13,298	0.72%
2019/05/13	0.5	21.60	0	0.00	21.50	0.5	13,300	0.00%
2019/05/10	13	21.82	0	0.00	21.60	13	13,452	0.10%
2019/05/09	6.2	21.71	1	21.70	21.70	5.2	13,437	0.04%
2019/05/08	0	0.00	5.4	21.95	21.90	-5.4	13,381	-0.04%
2019/05/07	10.5	21.90	12	21.94	21.95	-1.5	13,383	-0.01%
2019/05/06	3	21.77	30	21.75	21.80	-27	13,447	-0.20%
2019/05/03	2	22.00	0	0.00	22.00	2	13,361	0.01%
2019/05/02	41.9	22.08	1	22.15	22.00	40.9	13,187	0.31%
2019/04/30	2.3	21.95	5	22.00	22.05	-2.7	12,997	-0.02%
2019/04/29	10	21.65	6	21.83	21.90	4	12,813	0.03%
2019/04/26	11	21.50	0	0.00	21.60	11	12,793	0.09%
2019/04/25	0	0.00	1	21.60	21.60	-1	12,795	-0.01%
2019/04/24	15	21.45	27	21.50	21.50	-12	12,837	-0.09%
2019/04/23	23.5	21.35	1	21.30	21.40	22.5	13,070	0.17%
2019/04/22	4.5	21.41	20	21.45	21.35	-15.5	13,112	-0.12%
2019/04/19	0	0.00	3	21.53	21.55	-3	13,184	-0.02%
2019/04/16	0	0.00	11	21.25	21.30	-11	13,163	-0.08%
2019/04/15	1	21.30	16	21.30	21.30	-15	13,179	-0.11%
2019/04/12	10.5	21.25	32	21.25	21.30	-21.5	13,147	-0.16%
2019/04/11	68	21.29	10	21.26	21.30	58	13,060	0.44%
2019/04/10	0.4	21.30	10	21.20	21.30	-9.6	13,026	-0.07%
2019/04/09	0	0.00	2	21.20	21.25	-2	13,024	-0.02%
2019/04/08	10.6	21.15	2	21.15	21.15	8.6	12,939	0.07%
2019/04/03	10	21.10	5.3	21.11	21.20	4.7	12,791	0.04%
2019/04/02	1	21.10	1	21.10	21.10	0	12,674	0.00%
2019/04/01	1	21.05	0	0.00	21.10	1	12,738	0.01%
2019/03/29	10	21.00	8	21.05	21.10	2	12,527	0.02%
2019/03/28	11	21.00	3	21.00	21.05	8	12,396	0.06%
2019/03/27	20	21.03	6	21.04	21.10	14	12,282	0.11%
2019/03/26	10.4	21.00	0	0.00	21.10	10.4	12,412	0.08%
2019/03/25	22	20.92	0	0.00	20.90	22	12,408	0.18%
2019/03/22	1	21.10	4	21.10	21.10	-3	12,398	-0.02%
2019/03/21	22.6	21.00	0	0.00	21.10	22.6	12,367	0.18%
2019/03/20	13	21.00	6	21.05	21.10	7	12,349	0.06%
2019/03/19	18	21.05	30	21.05	21.00	-12	12,260	-0.10%
2019/03/18	2	20.90	0	0.00	21.00	2	12,225	0.02%
2019/03/15	20	20.93	0	0.00	20.85	20	12,204	0.16%
2019/03/14	20	20.98	30	20.98	20.95	-10	12,020	-0.08%
2019/03/13	10	20.85	0	0.00	21.00	10	12,131	0.08%
2019/03/12	0	0.00	6	21.00	21.00	-6	12,198	-0.05%
2019/03/11	16	20.84	0	0.00	20.80	16	12,255	0.13%
2019/03/08	5	20.85	1	20.85	20.85	4	12,463	0.03%
2019/03/07	0	0.00	1	20.90	20.95	-1	13,755	-0.01%
2019/03/06	10	20.90	0	0.00	20.90	10	13,759	0.07%
2019/03/05	5	20.85	0	0.00	20.80	5	13,811	0.04%
2019/03/04	7	20.79	2	20.90	20.95	5	13,833	0.04%
2019/02/27	1.7	20.79	0	0.00	20.80	1.7	13,662	0.01%
2019/02/26	4.7	20.74	0	0.00	20.80	4.7	13,556	0.03%
2019/02/25	0	0.00	1	20.70	20.80	-1	13,491	-0.01%
2019/02/21	0	0.00	1	20.60	20.70	-1	13,426	-0.01%
2019/02/20	3	20.58	0	0.00	20.60	3	13,380	0.02%
2019/02/18	0	0.00	1	20.65	20.60	-1	13,292	-0.01%
2019/02/15	2	20.55	0.1	20.60	20.50	1.9	13,282	0.01%
2019/02/13	7	20.64	0	0.00	20.60	7	13,139	0.05%
2019/02/12	0.3	20.65	1	20.55	20.60	-0.7	12,983	-0.01%
2019/01/30	10	20.35	6	20.40	20.40	4	12,914	0.03%
2019/01/29	5	20.30	6	20.31	20.35	-1	12,803	-0.01%
2019/01/28	10	20.28	0	20.35	20.30	10	12,742	0.08%
2019/01/25	0	0.00	1	20.25	20.25	-1	12,709	-0.01%
2019/01/24	7	20.11	0	0.00	20.20	7	12,642	0.06%
2019/01/23	4	20.16	0	0.00	20.10	4	12,812	0.03%
2019/01/22	3	20.20	0	0.00	20.25	3	12,967	0.02%
2019/01/21	0	0.00	5	20.20	20.15	-5	12,872	-0.04%
2019/01/16	3	20.02	0	0.00	20.00	3	13,252	0.02%
2019/01/15	0	0.00	1	20.15	20.15	-1	13,330	-0.01%
2019/01/14	19	19.95	0	0.00	20.20	19	13,072	0.15%
2019/01/10	0	0.00	5	20.20	20.20	-5	13,134	-0.04%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/07	0	0.00	1.8	20.00	20.00	-1.8	13,344	-0.01%
2019/01/03	0	0.00	10	19.85	19.90	-10	14,644	-0.07%
2019/01/02	1	19.70	8	19.75	19.80	-7	14,784	-0.05%
2018/12/27	4	19.85	210	19.90	19.85	-206	15,072	-1.37%	大賣/鉅額交易
2018/12/25	1	19.60	15	19.66	19.65	-14	15,243	-0.09%
2018/12/24	202	19.65	0	0.00	19.80	202	15,418	1.31%	大買/鉅額交易
2018/12/22	0	0.00	10	19.80	19.70	-10	15,400	-0.06%
2018/12/21	0	0.00	4	19.80	19.75	-4	15,610	-0.03%
2018/12/20	1	19.80	215	19.89	19.90	-214	15,670	-1.37%	大賣/鉅額交易
2018/12/19	203.8	19.70	1	19.80	19.90	202.8	15,710	1.29%	大買/鉅額交易
2018/12/18	3	19.75	0	0.00	19.80	3	15,626	0.02%
2018/12/17	4	19.81	0	0.00	19.85	4	15,797	0.03%
2018/12/14	2	19.80	0	0.00	19.95	2	15,718	0.01%
2018/12/13	1	19.95	0	0.00	19.90	1	15,678	0.01%
2018/12/11	3	19.72	0	0.00	19.75	3	15,534	0.02%
2018/12/10	7	19.80	0	0.00	19.75	7	15,478	0.05%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	0	0.00	3	19.90	19.90	-3	15,479	-0.02%
2018/12/05	1.6	19.95	1	19.95	19.95	0.6	15,370	0.00%
2018/12/04	2.2	20.03	0	0.00	20.00	2.2	15,341	0.01%
2018/12/03	12	20.09	20	20.05	20.05	-8	15,249	-0.05%
2018/11/30	0	0.00	500	20.40	19.95	-500	14,999	-3.33%	大賣/鉅額交易
2018/11/29	2	20.25	411	20.25	20.20	-409	13,787	-2.97%	大賣/鉅額交易
2018/11/27	1	20.20	1	20.35	20.35	0	13,689	0.00%
2018/11/26	0	0.00	90	20.30	20.20	-90	13,754	-0.65%
2018/11/23	1	20.35	0	0.00	20.30	1	13,674	0.01%
2018/11/21	1	20.25	0	0.00	20.35	1	13,660	0.01%
2018/11/19	0.1	20.45	0.5	20.45	20.45	-0.4	13,610	0.00%
2018/11/15	1	20.15	0	0.00	20.30	1	13,690	0.01%
2018/11/14	0	0.00	2	20.25	20.40	-2	13,744	-0.01%
2018/11/09	0	0.00	5	20.20	20.25	-5	13,745	-0.04%
2018/11/08	0	0.00	22	20.23	20.30	-22	13,805	-0.16%
2018/11/07	1	20.00	39	19.99	20.00	-38	13,680	-0.28%
2018/11/06	3	19.80	0	0.00	19.85	3	13,744	0.02%
2018/11/05	0	0.00	10	19.65	19.75	-10	14,503	-0.07%
2018/11/02	0	0.00	21	19.46	19.65	-21	15,174	-0.14%
2018/11/01	0	0.00	21	19.45	19.40	-21	15,487	-0.14%
2018/10/31	2	19.50	1	19.55	19.55	1	15,679	0.01%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/29	0	0.00	1	19.40	19.40	-1	15,706	-0.01%
2018/10/26	0	0.00	10	19.45	19.50	-10	15,824	-0.06%
2018/10/25	14	19.29	3	19.37	19.40	11	15,814	0.07%
2018/10/24	5	19.37	0	0.00	19.50	5	15,712	0.03%
2018/10/23	4.1	19.64	0	0.00	19.60	4.1	15,663	0.03%
2018/10/18	2	19.80	0	0.00	19.80	2	15,881	0.01%
2018/10/17	6	19.84	1.1	19.90	19.75	4.9	15,910	0.03%
2018/10/16	8	19.81	8	19.79	19.80	0	15,759	0.00%
2018/10/15	16	19.95	11	19.90	19.80	5	15,581	0.03%
2018/10/12	29.8	19.84	5	20.10	20.10	24.8	15,337	0.16%
2018/10/11	517	20.19	11	20.07	19.95	506	14,895	3.40%	大買/鉅額交易
2018/10/09	7	20.65	2	20.63	20.60	5	13,961	0.04%
2018/10/08	10	20.45	2.3	20.56	20.50	7.7	13,803	0.06%
2018/10/05	70	20.40	11	20.45	20.40	59	13,606	0.43%
2018/10/04	2	20.48	0	0.00	20.50	2	13,384	0.01%
2018/10/03	29.6	20.60	0	0.00	20.55	29.6	13,224	0.22%
2018/10/02	15	20.70	6	20.60	20.60	9	13,181	0.07%
2018/10/01	5	20.80	0	0.00	20.85	5	13,018	0.04%
2018/09/28	1	20.75	0	0.00	20.80	1	13,046	0.01%
2018/09/27	6	20.83	80.3	20.93	20.95	-74.3	12,889	-0.58%
2018/09/26	1	20.80	15	20.80	20.80	-14	12,705	-0.11%
2018/09/25	12.9	20.73	0.3	20.85	20.80	12.6	12,703	0.10%
2018/09/21	3.7	20.75	505	20.70	20.70	-501.3	12,669	-3.96%	大賣/鉅額交易
2018/09/20	0	0.00	23	20.60	20.60	-23	12,513	-0.18%
2018/09/19	2	20.50	0.7	20.60	20.55	1.3	12,606	0.01%
2018/09/18	300	20.45	0	0.00	20.40	300	12,690	2.36%	大買/鉅額交易
2018/09/17	0	0.00	1	20.45	20.40	-1	12,752	-0.01%
2018/09/13	0	0.00	8.3	20.50	20.55	-8.3	13,007	-0.06%
2018/09/12	9	20.37	0	0.00	20.40	9	13,026	0.07%
2018/09/10	0	0.00	1	20.35	20.35	-1	13,387	-0.01%
2018/09/07	0	0.00	1	20.45	20.40	-1	13,665	-0.01%
2018/09/06	13.3	20.36	20	20.35	20.50	-6.7	13,713	-0.05%
2018/09/05	202	20.35	5	20.45	20.35	197	13,747	1.43%	大買/鉅額交易
2018/09/04	5	20.40	1	20.45	20.45	4	13,715	0.03%
2018/09/03	11	20.41	21	20.45	20.50	-10	13,686	-0.07%
2018/08/29	502	20.45	25	20.44	20.50	477	13,910	3.43%	大買/鉅額交易
2018/08/28	5	20.40	0	0.00	20.45	5	13,931	0.04%
2018/08/27	26	20.40	0	0.00	20.35	26	13,980	0.19%
2018/08/24	2	20.40	0	0.00	20.50	2	14,136	0.01%
2018/08/23	4	20.48	65	20.50	20.55	-61	15,122	-0.40%
2018/08/22	0	0.00	5	20.51	20.50	-5	15,393	-0.03%
2018/08/21	0.6	20.50	20	20.45	20.45	-19.4	15,264	-0.13%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	5	20.25	8	20.30	20.25	-3	15,218	-0.02%
2018/08/16	0.3	20.30	235	20.15	20.15	-234.7	15,237	-1.54%	大賣/鉅額交易
2018/08/15	4	20.20	0	0.00	20.20	4	15,188	0.03%
2018/08/14	1	20.35	0	0.00	20.35	1	15,051	0.01%
2018/08/13	10	20.38	51	20.50	20.40	-41	15,029	-0.27%
2018/08/10	280	20.41	23	20.47	20.50	257	14,979	1.72%	大買/鉅額交易
2018/08/09	21	21.30	161	21.35	21.35	-140	14,262	-0.98%	大賣/鉅額交易
2018/08/08	11.4	21.26	3	21.30	21.30	8.4	13,596	0.06%
2018/08/07	3	21.20	22	21.25	21.25	-19	13,425	-0.14%
2018/08/06	92.6	21.15	15	21.10	21.20	77.6	13,258	0.59%
2018/08/03	27	20.97	0	0.00	21.05	27	13,145	0.21%
2018/08/02	18.2	21.01	0	0.00	20.95	18.2	13,076	0.14%
2018/08/01	4	21.00	10	21.00	21.05	-6	12,969	-0.05%
2018/07/31	13	21.00	0	0.00	21.05	13	12,901	0.10%
2018/07/30	3	20.95	30	21.00	21.00	-27	12,737	-0.21%
2018/07/27	21	21.00	40	20.94	21.00	-19	12,644	-0.15%
2018/07/26	1	20.85	0	0.00	20.90	1	12,461	0.01%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/23	0	0.00	0.3	20.75	20.75	-0.3	12,613	0.00%
2018/07/20	21	20.60	178	20.65	20.70	-157	12,632	-1.24%	大賣/鉅額交易
2018/07/19	6	20.65	0	0.00	20.60	6	12,655	0.05%
2018/07/18	74	20.69	0	0.00	20.75	74	12,722	0.58%
2018/07/13	5	20.60	0	0.00	20.65	5	12,872	0.04%
2018/07/12	0	0.00	7	20.45	20.60	-7	12,895	-0.05%
2018/07/10	0	0.00	1	20.45	20.50	-1	12,983	-0.01%
2018/07/09	3	20.33	0	0.00	20.35	3	13,016	0.02%
2018/07/06	5	20.20	0	0.00	20.25	5	13,005	0.04%
2018/07/04	0	0.00	42	20.25	20.30	-42	13,016	-0.32%
2018/07/03	1	20.30	0	0.00	20.20	1	13,139	0.01%
2018/07/02	2	20.30	0	0.00	20.30	2	13,109	0.02%
2018/06/29	1	20.35	15	20.60	20.60	-14	13,082	-0.11%
2018/06/28	0	0.00	5	20.45	20.35	-5	12,928	-0.04%
2018/06/26	8	20.40	12	20.39	20.35	-4	12,851	-0.03%
2018/06/25	6	20.50	0	0.00	20.45	6	12,814	0.05%
2018/06/22	0	0.00	1	20.60	20.65	-1	12,807	-0.01%
2018/06/19	27	20.45	0	0.00	20.40	27	12,743	0.21%
2018/06/15	2	20.70	5	20.71	20.70	-3	12,463	-0.02%
2018/06/12	2	21.05	0	0.00	20.90	2	12,537	0.02%
2018/06/11	0	0.00	3.5	21.07	21.10	-3.5	12,523	-0.03%
2018/06/08	0	0.00	47.7	21.00	21.05	-47.7	12,609	-0.38%
2018/06/07	0	0.00	10.2	21.00	21.10	-10.2	12,728	-0.08%
2018/06/06	0	0.00	3	20.93	21.00	-3	12,734	-0.02%
2018/06/05	0	0.00	1.3	20.90	20.90	-1.3	12,607	-0.01%
2018/06/04	178.5	20.80	0	0.00	20.85	178.5	12,524	1.43%	大買/鉅額交易
2018/06/01	1	20.35	0	0.00	20.75	1	12,550	0.01%
2018/05/31	15.3	20.47	5	20.58	20.35	10.3	12,429	0.08%
2018/05/30	1.5	20.65	0	0.00	20.55	1.5	11,583	0.01%
2018/05/29	5	20.90	2.7	20.91	20.95	2.3	11,488	0.02%
2018/05/28	1	20.85	14	20.85	20.95	-13	11,623	-0.11%
2018/05/25	0	0.00	51	20.80	20.85	-51	11,844	-0.43%
2018/05/24	0	0.00	10	20.78	20.75	-10	11,927	-0.08%
2018/05/23	0	0.00	10.9	20.65	20.60	-10.9	12,047	-0.09%
2018/05/22	1	20.75	0.4	20.70	20.70	0.6	12,129	0.00%
2018/05/21	4	20.80	0	0.00	20.80	4	12,281	0.03%
2018/05/18	0	0.00	28	20.73	20.80	-28	12,497	-0.22%
2018/05/17	0.9	20.65	37.1	20.71	20.65	-36.2	12,745	-0.28%
2018/05/16	4	20.56	10	20.65	20.65	-6	12,786	-0.05%
2018/05/15	0	0.00	203	20.75	20.55	-203	13,080	-1.55%	大賣/鉅額交易
2018/05/14	1	20.55	2	20.55	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	2.1	20.50	20.60	-2.1	13,895	-0.01%
2018/05/10	1	20.40	3	20.40	20.35	-2	13,823	-0.01%
2018/05/08	0	0.00	5	20.32	20.35	-5	13,913	-0.04%
2018/05/07	200	20.35	4.5	20.34	20.30	195.6	13,992	1.40%	大買/鉅額交易
2018/05/04	9	20.36	0	0.00	20.30	9	13,988	0.06%
2018/05/03	30	20.44	4	20.40	20.40	26	13,969	0.19%
2018/05/02	11	20.40	0.4	20.50	20.45	10.7	14,052	0.08%
2018/04/30	16.6	20.45	0	0.00	20.40	16.6	14,058	0.12%
2018/04/27	0	0.00	2	20.30	20.45	-2	14,028	-0.01%
2018/04/26	11.3	20.50	1	20.50	20.50	10.3	13,954	0.07%
2018/04/25	0	0.00	59	20.40	20.50	-59	13,979	-0.42%
2018/04/24	0	0.00	4	20.45	20.50	-4	14,070	-0.03%
2018/04/23	0	0.00	4	20.45	20.50	-4	14,225	-0.03%
2018/04/20	2	20.40	6	20.40	20.40	-4	14,265	-0.03%
2018/04/19	0	0.00	14.7	20.35	20.40	-14.7	14,392	-0.10%
2018/04/18	0	0.00	1	20.25	20.25	-1	14,412	-0.01%
2018/04/17	11	20.18	1	20.20	20.25	10	14,531	0.07%
2018/04/13	3.5	20.28	11	20.30	20.30	-7.5	14,736	-0.05%
2018/04/12	0.6	20.35	0	0.00	20.35	0.6	14,991	0.00%
2018/04/11	3	20.35	42	20.35	20.30	-39	15,149	-0.26%
2018/04/10	0	0.00	33	20.29	20.30	-33	15,179	-0.22%
2018/04/09	6	20.11	0.3	20.30	20.20	5.7	15,205	0.04%
2018/04/03	3	20.22	0	0.00	20.20	3	15,129	0.02%
2018/04/02	20	20.25	1	20.30	20.25	19	15,180	0.13%
2018/03/31	0	0.00	8	20.25	20.30	-8	15,155	-0.05%
2018/03/30	12.5	20.21	1	20.25	20.25	11.5	15,169	0.08%
2018/03/29	5	20.10	0	0.00	20.25	5	15,097	0.03%
2018/03/27	2	20.15	4	20.15	20.20	-2	14,848	-0.01%
2018/03/26	0	0.00	8	20.00	20.05	-8	14,743	-0.05%
2018/03/23	21	20.00	0	0.00	20.05	21	14,680	0.14%
2018/03/22	0.5	20.15	5	20.10	20.15	-4.5	14,604	-0.03%
2018/03/21	16	20.05	3	20.10	20.10	13	14,523	0.09%
2018/03/20	2	20.10	6.6	20.15	20.10	-4.6	14,697	-0.03%
2018/03/19	10	20.05	1.1	20.20	20.20	8.9	14,759	0.06%
2018/03/16	5	20.15	12.1	20.11	20.15	-7.1	14,755	-0.05%
2018/03/15	0	0.00	1	20.10	20.05	-1	14,458	-0.01%
2018/03/14	3	20.20	2	20.15	20.15	1	14,458	0.01%
2018/03/13	15	20.15	30.8	20.11	20.15	-15.8	14,528	-0.11%
2018/03/12	0	0.00	0	20.05	20.05	0	14,424	0.00%
2018/03/09	5	20.00	34	19.99	20.00	-29	14,647	-0.20%
2018/03/08	0	0.00	3	19.95	19.90	-3	14,711	-0.02%
2018/03/07	2	20.00	10	19.95	19.85	-8	14,827	-0.05%
2018/03/05	9	19.81	3.2	19.81	19.80	5.8	15,202	0.04%
2018/03/02	35	19.76	0	0.00	19.80	35	15,164	0.23%
2018/03/01	15	19.92	972	19.91	19.95	-957	15,094	-6.34%	大賣/鉅額交易
2018/02/27	12	20.10	1,031	20.10	20.00	-1,019	15,014	-6.79%	大賣/鉅額交易
2018/02/26	0	0.00	78	20.05	20.10	-78	14,821	-0.53%
2018/02/23	16	19.98	2	20.00	19.90	14	14,730	0.10%
2018/02/22	1	19.65	27.5	19.84	19.85	-26.5	14,828	-0.18%
2018/02/21	2	19.70	10	19.65	19.75	-8	14,934	-0.05%
2018/02/12	507	19.45	0	0.00	19.45	507	14,828	3.42%	大買/鉅額交易
2018/02/09	13	19.44	1	19.70	19.45	12	14,731	0.08%
2018/02/08	16	19.66	1.3	19.69	19.70	14.7	14,738	0.10%
2018/02/07	32	19.80	1,000	19.83	19.65	-968	14,846	-6.52%	大賣/鉅額交易
2018/02/06	30	19.62	41	19.60	19.50	-11	14,673	-0.07%
2018/02/05	6	19.91	32	19.91	20.10	-26	13,880	-0.19%
2018/02/02	0	0.00	1	20.10	20.15	-1	13,758	-0.01%
2018/02/01	0	0.00	22	20.18	20.15	-22	13,744	-0.16%
2018/01/31	0	0.00	30	20.10	20.15	-30	13,795	-0.22%
2018/01/30	6	20.13	2	20.20	20.05	4	13,776	0.03%
2018/01/29	0	0.00	21.3	20.15	20.20	-21.3	13,903	-0.15%
2018/01/26	0	0.00	10	20.10	20.05	-10	14,056	-0.07%
2018/01/25	0	0.00	94.6	20.05	20.10	-94.6	14,021	-0.67%
2018/01/24	20	19.95	10	19.95	20.00	10	14,001	0.07%
2018/01/23	6	19.97	50	20.00	20.00	-44	14,034	-0.31%
2018/01/22	10	20.00	6	20.00	20.00	4	14,205	0.03%
2018/01/19	162	20.05	0	0.00	20.05	162	14,874	1.09%	大買/鉅額交易
2018/01/18	3	20.03	20	20.05	20.05	-17	15,315	-0.11%
2018/01/17	21	20.02	33	20.03	20.05	-12	15,281	-0.08%
2018/01/16	0	0.00	9	19.99	20.00	-9	15,215	-0.06%
2018/01/15	315	19.90	3	19.93	20.00	312	15,109	2.06%	大買/鉅額交易
2018/01/12	200	19.85	3	19.83	19.85	197	15,158	1.30%	大買/鉅額交易
2018/01/10	203	19.85	0	0.00	19.85	203	15,259	1.33%	大買/鉅額交易
2018/01/09	516.5	19.85	0	0.00	19.85	516.5	15,173	3.40%	大買/鉅額交易
2018/01/08	0.5	19.85	71	19.77	19.85	-70.5	15,307	-0.46%
2018/01/05	500	19.65	0	0.00	19.70	500	15,164	3.30%	大買/鉅額交易
2018/01/04	12	19.55	0.1	19.60	19.60	11.9	15,330	0.08%
2018/01/03	0	0.00	0.9	19.55	19.55	-0.9	15,580	-0.01%
2018/01/02	1	19.55	170.4	19.55	19.55	-169.4	15,625	-1.08%	大賣/鉅額交易