第一金 (2892)-元大-斗信券商分點個股進出

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
27.75
漲跌
▼0.15
漲幅
-0.54%
成交量
19,436張
產業
上市金融類股
2238人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/12/17	0.2	27.76	0	0.00	27.75	0.2	18,790	0.00%
2024/12/16	0	0.00	2	27.88	27.90	-2	18,606	-0.01%
2024/12/13	0.1	27.80	0.2	27.85	27.75	-0.1	18,454	0.00%
2024/12/12	0.1	27.80	13.3	27.94	27.95	-13.3	18,413	-0.07%
2024/12/11	2.3	27.85	0	0.00	27.70	2.3	18,466	0.01%
2024/12/10	0.1	27.90	5.1	27.90	28.10	-5.1	18,523	-0.03%
2024/12/09	1.1	27.99	10	28.10	28.10	-8.9	18,672	-0.05%
2024/12/06	1.2	27.90	7	27.96	28.00	-5.8	18,715	-0.03%
2024/12/05	1.1	27.80	26	27.90	28.00	-25	18,702	-0.13%
2024/12/04	0	27.75	3	27.82	27.85	-3	18,648	-0.02%
2024/12/03	26.1	27.52	12.4	27.71	27.75	13.7	18,884	0.07%
2024/12/02	6.3	27.29	0	0.00	27.30	6.3	18,774	0.03%
2024/11/29	0.1	27.30	0	0.00	27.20	0.1	18,586	0.00%
2024/11/28	0.3	27.48	3.2	27.64	27.45	-2.9	18,591	-0.02%
2024/11/27	0.9	27.61	0	0.00	27.50	0.9	18,502	0.01%
2024/11/26	5	27.54	3	27.75	27.65	2	18,363	0.01%
2024/11/25	0.2	27.60	3	27.68	27.85	-2.8	18,333	-0.02%
2024/11/22	0.1	27.55	5	27.70	27.65	-4.9	17,750	-0.03%
2024/11/21	0.1	27.40	1	27.65	27.60	-0.9	17,667	-0.01%
2024/11/20	4.2	27.68	20	27.81	27.60	-15.8	17,502	-0.09%
2024/11/19	1	27.85	22.1	27.87	27.95	-21.1	17,178	-0.12%
2024/11/18	7	27.46	19.8	27.51	27.65	-12.8	16,318	-0.08%
2024/11/15	2	27.10	17.6	27.22	27.30	-15.6	15,690	-0.10%
2024/11/14	23	26.37	20.6	26.40	26.20	2.4	15,041	0.02%
2024/11/13	14.6	26.44	0	0.00	26.60	14.6	14,887	0.10%
2024/11/12	38.6	26.55	0	0.00	26.50	38.6	14,595	0.26%
2024/11/11	4.1	26.74	2	26.75	26.75	2.1	14,234	0.01%
2024/11/08	7	26.82	1	26.85	26.80	6	14,328	0.04%
2024/11/07	9.2	26.86	0	0.00	26.80	9.2	14,622	0.06%
2024/11/06	2.5	26.93	0	0.00	26.90	2.5	15,006	0.02%
2024/11/05	0	0.00	1	27.00	27.10	-1	15,478	-0.01%
2024/11/04	0.2	27.10	1	27.10	27.10	-0.8	15,955	-0.01%
2024/11/01	16.5	26.88	0	0.00	27.00	16.5	16,582	0.10%
2024/10/30	1	26.95	0	0.00	27.15	1	16,516	0.01%
2024/10/29	36.5	26.95	0	0.00	27.10	36.5	16,598	0.22%
2024/10/28	0.1	27.20	1	27.20	27.35	-1	16,654	-0.01%
2024/10/25	15	27.20	0	0.00	27.35	15	16,774	0.09%
2024/10/24	20.2	27.10	3	27.10	27.25	17.2	17,001	0.10%
2024/10/23	23.3	27.20	2	27.15	27.15	21.3	17,176	0.12%
2024/10/22	0	27.30	10	27.48	27.50	-10	17,223	-0.06%
2024/10/21	23.3	27.24	0	0.00	27.25	23.3	17,241	0.13%
2024/10/18	5	27.25	0.3	27.43	27.60	4.7	17,317	0.03%
2024/10/16	0	27.15	0	0.00	27.05	0	17,461	0.00%
2024/10/15	8	27.35	0	0.00	27.35	8	17,420	0.05%
2024/10/14	0.5	27.00	0.9	27.00	26.90	-0.4	17,329	0.00%
2024/10/11	0	26.95	0	0.00	26.85	0	17,427	0.00%
2024/10/09	1.6	26.85	0	0.00	26.80	1.6	17,567	0.01%
2024/10/08	7.1	26.87	0	0.00	26.95	7.1	17,498	0.04%
2024/10/07	6.2	27.13	0	27.15	27.05	6.1	17,399	0.04%
2024/10/04	1.4	27.19	0	0.00	27.20	1.4	17,263	0.01%
2024/10/01	6.1	27.25	0	0.00	27.25	6.1	17,047	0.04%
2024/09/30	5	27.55	0	0.00	27.40	5	17,127	0.03%
2024/09/27	5	27.65	0	0.00	27.80	5	17,158	0.03%
2024/09/26	0	0.00	2.3	27.77	27.80	-2.3	17,137	-0.01%
2024/09/25	2	27.65	11.3	27.64	27.70	-9.3	17,052	-0.05%
2024/09/24	5.2	27.35	0.9	27.53	27.55	4.3	17,032	0.03%
2024/09/23	5	27.28	1.3	27.35	27.35	3.7	17,044	0.02%
2024/09/20	0	0.00	0.7	27.35	27.30	-0.7	17,054	0.00%
2024/09/19	1	27.20	7	27.28	27.20	-6	16,754	-0.04%
2024/09/18	2.6	27.24	2.7	27.27	27.15	-0.1	16,790	0.00%
2024/09/13	1.5	27.27	0	0.00	27.25	1.5	17,124	0.01%
2024/09/12	0	0.00	0.1	27.20	27.40	-0.1	17,232	0.00%
2024/09/11	1	27.15	0	0.00	27.00	1	17,138	0.01%
2024/09/10	0	0.00	21	27.22	27.30	-21	17,075	-0.12%
2024/09/09	2	26.80	2	27.03	26.95	0	16,874	0.00%
2024/09/06	0.1	26.90	0	26.85	27.05	0.1	16,808	0.00%
2024/09/05	8	26.81	0	0.00	26.85	8	16,817	0.05%
2024/09/04	14.8	26.65	3.3	26.67	26.70	11.5	16,875	0.07%
2024/09/03	13.1	27.19	0.2	27.10	26.95	13	16,686	0.08%
2024/09/02	2	27.23	0.1	27.35	27.20	1.9	16,748	0.01%
2024/08/29	4.5	27.07	1	27.10	27.05	3.5	16,741	0.02%
2024/08/28	1.3	27.14	0.8	27.40	27.20	0.5	16,786	0.00%
2024/08/27	0	27.30	1	27.15	27.15	-1	17,616	-0.01%
2024/08/23	0.3	27.25	1	27.20	27.10	-0.7	18,180	0.00%
2024/08/22	0.1	27.10	31.3	27.17	27.25	-31.3	18,239	-0.17%
2024/08/21	0	0.00	0.2	27.15	27.20	-0.2	18,507	0.00%
2024/08/20	0.2	27.15	5.4	27.06	27.15	-5.2	18,753	-0.03%
2024/08/19	3.4	26.88	0.1	27.00	26.85	3.3	19,222	0.02%
2024/08/16	1	26.95	1.1	27.12	26.85	-0.1	19,506	0.00%
2024/08/15	4.4	26.62	0	0.00	26.55	4.4	19,929	0.02%
2024/08/14	7.6	26.97	0	0.00	27.00	7.6	20,630	0.04%
2024/08/13	6.5	26.85	0	0.00	26.80	6.5	21,049	0.03%
2024/08/12	0.7	27.22	82.1	27.05	27.00	-81.5	21,062	-0.39%
2024/08/09	2.4	26.89	7.3	26.84	26.85	-4.9	21,000	-0.02%
2024/08/08	25.2	26.54	11	26.56	26.40	14.2	20,644	0.07%
2024/08/07	14	28.26	5.6	28.26	28.25	8.4	20,144	0.04%
2024/08/06	84.9	28.23	4	28.40	28.20	80.9	19,803	0.41%
2024/08/05	2.8	28.03	2.8	27.80	28.05	0	19,387	0.00%
2024/08/02	6.9	29.01	1.3	29.19	29.10	5.6	18,926	0.03%
2024/08/01	2.2	29.40	6	29.40	29.45	-3.8	18,749	-0.02%
2024/07/31	0	0.00	1.1	29.44	29.35	-1.1	18,893	-0.01%
2024/07/30	12	29.25	11	29.20	29.35	1	18,731	0.01%
2024/07/29	0	29.35	31.5	29.48	29.50	-31.5	18,681	-0.17%
2024/07/26	0.2	29.17	12	29.33	29.30	-11.8	18,481	-0.06%
2024/07/23	0	0.00	6.1	29.25	29.30	-6.1	18,502	-0.03%
2024/07/22	2.1	28.75	5	28.86	29.00	-3	18,451	-0.02%
2024/07/19	0.2	28.98	2.5	29.08	29.15	-2.3	18,409	-0.01%
2024/07/18	0	0.00	24.5	29.25	29.40	-24.5	18,229	-0.13%
2024/07/17	0.2	28.90	0	0.00	29.00	0.2	17,927	0.00%
2024/07/16	1.4	28.96	0.1	29.00	29.00	1.3	17,916	0.01%
2024/07/15	0	0.00	1.2	29.00	29.00	-1.2	18,134	-0.01%
2024/07/12	3.1	28.82	4.8	28.85	28.90	-1.7	18,097	-0.01%
2024/07/11	0.1	28.75	10.2	28.76	28.85	-10.1	18,034	-0.06%
2024/07/10	0.1	28.70	3	28.75	28.75	-2.9	18,260	-0.02%
2024/07/09	2.1	28.72	6	28.67	28.65	-3.9	18,170	-0.02%
2024/07/08	0	0.00	1.2	28.69	28.65	-1.2	18,107	-0.01%
2024/07/05	3.4	28.55	3	28.55	28.60	0.4	18,089	0.00%
2024/07/04	0	28.55	2	28.55	28.60	-2	18,172	-0.01%
2024/07/03	7	28.20	2	28.25	28.45	5	18,068	0.03%
2024/07/02	0.2	27.97	3	28.03	28.00	-2.9	17,911	-0.02%
2024/07/01	0	0.00	21	28.00	28.00	-21	18,108	-0.12%
2024/06/28	0	0.00	7	28.00	28.10	-7	18,137	-0.04%
2024/06/27	5	27.85	0	0.00	28.00	5	18,052	0.03%
2024/06/26	3.5	28.00	0	0.00	28.00	3.5	18,086	0.02%
2024/06/25	4	28.25	1	28.15	28.20	3	18,086	0.02%
2024/06/24	1	28.00	2	27.95	28.15	-1	18,037	-0.01%
2024/06/21	1	28.05	7	28.00	28.00	-6	17,998	-0.03%
2024/06/20	3.1	28.07	18	28.00	28.10	-14.9	17,764	-0.08%
2024/06/19	0.1	28.10	20.2	28.17	28.10	-20.1	17,778	-0.11%
2024/06/17	1.1	28.00	0.2	28.10	27.95	0.9	17,950	0.01%
2024/06/14	1	27.85	0	0.00	27.95	1	17,971	0.01%
2024/06/13	0.3	27.85	2.2	27.89	27.80	-1.9	18,027	-0.01%
2024/06/12	3	27.70	0	0.00	27.70	3	18,487	0.02%
2024/06/11	4	27.90	5	27.80	27.80	-1	18,774	-0.01%
2024/06/07	10	27.75	11.1	27.75	27.80	-1.1	18,801	-0.01%
2024/06/06	5	27.50	0	0.00	27.50	5	18,763	0.03%
2024/06/05	5.1	27.56	0	0.00	27.45	5.1	18,680	0.03%
2024/06/04	3.3	27.44	2	27.40	27.45	1.3	18,695	0.01%
2024/06/03	2.1	27.60	1.3	27.58	27.55	0.8	18,652	0.00%
2024/05/31	2	27.40	2.8	27.55	27.50	-0.8	18,618	0.00%
2024/05/30	21.2	27.40	0	0.00	27.30	21.2	17,908	0.12%
2024/05/29	4.5	27.65	0	0.00	27.60	4.5	17,838	0.03%
2024/05/28	0.1	28.18	2	28.23	28.05	-1.9	17,463	-0.01%
2024/05/27	7	28.05	9.2	28.18	28.30	-2.2	17,715	-0.01%
2024/05/24	5.2	28.34	1	28.50	28.20	4.2	17,476	0.02%
2024/05/23	2	28.18	4	28.24	28.95	-2	17,302	-0.01%
2024/05/22	4	28.36	1	28.50	28.50	3	16,734	0.02%
2024/05/21	16.1	28.22	10	28.55	28.35	6.1	16,388	0.04%
2024/05/20	2.1	28.65	12.7	28.73	28.90	-10.6	15,840	-0.07%
2024/05/17	1.3	27.94	6	28.00	28.05	-4.7	14,951	-0.03%
2024/05/16	1	27.85	10	27.78	27.75	-9	14,519	-0.06%
2024/05/15	0	0.00	40	27.63	27.60	-40	14,407	-0.28%
2024/05/14	38	27.46	0	27.45	27.40	38	14,495	0.26%
2024/05/13	0.5	27.90	0	0.00	27.80	0.5	14,403	0.00%
2024/05/10	30.1	27.85	3	27.85	27.90	27.1	14,308	0.19%
2024/05/09	0	0.00	22	27.85	27.75	-22	14,213	-0.15%
2024/05/08	0.1	27.80	0	27.85	28.00	0.1	14,187	0.00%
2024/05/07	2	27.85	0	0.00	27.80	2	14,080	0.01%
2024/05/02	0	27.40	0	27.50	27.35	0	13,648	0.00%
2024/04/30	5	27.49	0	0.00	27.35	5	13,538	0.04%
2024/04/29	10	27.45	14	27.49	27.50	-4	13,486	-0.03%
2024/04/26	5.2	26.95	0	0.00	26.95	5.2	13,225	0.04%
2024/04/25	9.6	26.91	0	0.00	26.90	9.6	13,260	0.07%
2024/04/24	1	27.20	0	0.00	27.20	1	13,199	0.01%
2024/04/23	3.3	27.09	2	27.05	27.15	1.3	13,552	0.01%
2024/04/22	0.1	27.00	3.1	27.00	27.10	-3	13,709	-0.02%
2024/04/19	8.2	26.55	0	0.00	26.65	8.2	13,683	0.06%
2024/04/18	3.7	26.91	10.2	27.00	26.90	-6.5	13,366	-0.05%
2024/04/17	4	26.89	49	26.95	26.90	-45	13,304	-0.34%
2024/04/16	10.2	26.94	32.2	27.13	26.75	-22	13,255	-0.17%
2024/04/15	3	27.23	0	0.00	27.20	3	12,912	0.02%
2024/04/12	1.3	27.27	0	0.00	27.35	1.3	12,922	0.01%
2024/04/11	1	27.45	10	27.40	27.45	-9	12,870	-0.07%
2024/04/10	1.2	27.48	3.3	27.60	27.50	-2.1	12,862	-0.02%
2024/04/08	0	0.00	16	27.42	27.45	-16	12,933	-0.12%
2024/04/03	10.1	27.35	1	27.35	27.15	9.1	12,931	0.07%
2024/04/02	0	27.65	0	27.70	27.75	0	12,738	0.00%
2024/04/01	0	0.00	10.5	27.75	27.75	-10.5	12,763	-0.08%
2024/03/29	0	0.00	10	27.60	27.70	-10	12,727	-0.08%
2024/03/28	3.1	27.55	0.1	27.60	27.60	3	12,575	0.02%
2024/03/26	7	27.75	0	0.00	27.80	7	12,502	0.06%
2024/03/25	1.5	27.63	7	27.62	27.70	-5.5	12,610	-0.04%
2024/03/22	1.1	27.50	1	27.50	27.60	0.1	12,632	0.00%
2024/03/21	3	27.45	6.1	27.57	27.55	-3.1	12,499	-0.02%
2024/03/20	1.1	27.21	2	27.35	27.20	-0.9	12,578	-0.01%
2024/03/19	7.4	27.43	0	0.00	27.35	7.4	12,480	0.06%
2024/03/18	8	27.50	0	0.00	27.45	8	12,439	0.06%
2024/03/15	5.1	27.36	0	0.00	27.60	5.1	12,363	0.04%
2024/03/14	13	27.52	12	27.55	27.65	1	11,837	0.01%
2024/03/13	1	27.25	5.1	27.18	27.25	-4.1	11,503	-0.04%
2024/03/12	0.2	27.10	0.4	27.05	27.05	-0.2	11,330	0.00%
2024/03/11	6.1	27.11	1	27.10	27.05	5	11,319	0.04%
2024/03/08	1	27.15	14	27.13	27.10	-13	11,310	-0.11%
2024/03/07	3.2	27.00	1.2	27.04	27.00	2	11,333	0.02%
2024/03/06	0.2	27.07	0	0.00	27.10	0.2	11,411	0.00%
2024/03/05	8.1	26.91	0.4	27.00	26.90	7.7	11,789	0.07%
2024/03/04	3	26.95	2.3	26.96	26.95	0.7	11,792	0.01%
2024/03/01	5	27.05	0	0.00	27.05	5	11,812	0.04%
2024/02/29	5.1	27.19	0.1	27.10	27.10	5.1	11,947	0.04%
2024/02/27	1.2	26.97	3	26.98	26.90	-1.8	11,741	-0.02%
2024/02/26	9.1	26.98	0	0.00	26.90	9.1	11,702	0.08%
2024/02/23	0.1	27.20	0.5	27.22	27.15	-0.4	11,600	0.00%
2024/02/22	0.3	27.20	0	0.00	27.25	0.3	11,877	0.00%
2024/02/21	12.5	27.20	0.4	27.25	27.20	12.1	11,862	0.10%
2024/02/20	2	27.36	4	27.36	27.40	-2	11,915	-0.02%
2024/02/19	0.1	26.95	10.5	27.13	27.20	-10.4	12,068	-0.09%
2024/02/16	0.3	26.87	3	26.80	26.85	-2.7	12,124	-0.02%
2024/02/15	0.2	26.90	0.1	26.95	26.75	0.1	12,089	0.00%
2024/02/05	1	26.71	1	26.90	26.80	0	11,901	0.00%
2024/02/02	0.1	26.95	0	0.00	27.00	0.1	11,830	0.00%
2024/01/31	0.1	26.60	0	0.00	26.60	0.1	11,711	0.00%
2024/01/30	2.3	26.79	5	26.68	26.50	-2.8	11,655	-0.02%
2024/01/29	0	26.80	0	0.00	26.80	0	11,718	0.00%
2024/01/26	0.1	26.80	1	26.90	26.85	-0.9	11,764	-0.01%
2024/01/25	1.1	26.65	1	26.65	26.65	0.1	11,726	0.00%
2024/01/24	1.3	26.52	0	0.00	26.60	1.3	11,714	0.01%
2024/01/22	8.6	26.47	0.8	26.50	26.40	7.8	11,756	0.07%
2024/01/19	6.1	26.41	4	26.45	26.45	2.1	11,730	0.02%
2024/01/18	39.2	26.21	2	26.30	26.20	37.2	11,764	0.32%
2024/01/17	11.5	26.26	0	0.00	26.10	11.5	11,754	0.10%
2024/01/16	12.7	26.68	0	0.00	26.50	12.7	11,459	0.11%
2024/01/15	0.1	27.00	0.1	27.05	26.80	0	11,258	0.00%
2024/01/12	0	0.00	2	26.90	26.90	-2	11,395	-0.02%
2024/01/11	5	27.05	2	27.13	27.05	3	11,438	0.03%
2024/01/09	0.4	27.30	0	0.00	27.05	0.4	11,468	0.00%
2024/01/08	0	0.00	15.2	27.23	27.25	-15.2	11,481	-0.13%
2024/01/04	5	27.10	0	0.00	27.00	5	11,549	0.04%
2024/01/03	5.8	27.09	0	0.00	27.00	5.8	11,752	0.05%
2024/01/02	6.3	27.30	0	0.00	27.25	6.3	11,700	0.05%
2023/12/29	0	0.00	4	27.26	27.40	-4	11,710	-0.03%
2023/12/27	0.1	27.13	2	27.18	27.20	-1.9	11,954	-0.02%
2023/12/26	0.5	26.95	0.1	27.00	27.00	0.4	11,949	0.00%
2023/12/25	0.2	26.85	0	0.00	26.85	0.2	11,980	0.00%
2023/12/22	1.6	26.80	0	0.00	26.75	1.6	12,098	0.01%
2023/12/21	3.7	26.75	0	0.00	26.80	3.7	12,206	0.03%
2023/12/20	7	26.93	20	26.95	26.90	-13	12,190	-0.11%
2023/12/19	4.1	27.16	0	0.00	27.20	4.1	12,031	0.03%
2023/12/18	0	0.00	6.4	27.41	27.50	-6.4	12,109	-0.05%
2023/12/15	0.2	27.50	1	27.60	27.35	-0.9	12,182	-0.01%
2023/12/14	0.5	27.55	0.2	27.60	27.60	0.3	11,961	0.00%
2023/12/13	2.1	27.33	1	27.40	27.40	1.1	11,858	0.01%
2023/12/12	0.1	27.50	0	0.00	27.50	0.1	12,137	0.00%
2023/12/11	2	27.40	0.3	27.52	27.55	1.7	12,210	0.01%
2023/12/08	0	0.00	1	27.55	27.60	-1	12,224	-0.01%
2023/12/07	3	27.45	5	27.50	27.45	-2	12,328	-0.02%
2023/12/06	0	0.00	7.1	27.65	27.60	-7.1	12,344	-0.06%
2023/12/05	6.2	27.30	0	0.00	27.35	6.2	12,239	0.05%
2023/12/04	0.1	27.37	0	0.00	27.35	0.1	12,220	0.00%
2023/12/01	0.1	27.65	1	27.45	27.35	-0.9	12,174	-0.01%
2023/11/29	0	0.00	3	27.77	27.50	-3	11,585	-0.03%
2023/11/28	0	27.70	2.5	27.80	27.60	-2.5	11,458	-0.02%
2023/11/27	0.2	27.60	6.1	27.79	27.45	-5.9	11,698	-0.05%
2023/11/24	0	0.00	0.2	27.65	27.65	-0.2	11,623	0.00%
2023/11/21	0	0.00	11.5	27.62	27.85	-11.5	11,594	-0.10%
2023/11/20	0.1	27.35	5	27.36	27.45	-4.9	11,446	-0.04%
2023/11/17	0.8	27.40	27.4	27.60	27.55	-26.7	11,503	-0.23%
2023/11/16	0.5	27.40	12.2	27.31	27.50	-11.7	11,395	-0.10%
2023/11/15	3.5	27.05	3	27.15	27.15	0.5	11,271	0.00%
2023/11/14	1	26.90	10	26.95	26.95	-9	11,277	-0.08%
2023/11/13	0.1	26.80	1	26.90	26.90	-1	11,486	-0.01%
2023/11/09	1.7	26.83	2	26.88	26.80	-0.3	11,906	0.00%
2023/11/08	2	26.85	0	0.00	26.85	2	12,160	0.02%
2023/11/07	0.1	26.80	30	26.85	26.85	-29.9	12,848	-0.23%
2023/11/06	0	0.00	35.9	26.81	26.90	-35.9	13,334	-0.27%
2023/11/03	0.2	26.60	3	26.70	26.70	-2.8	13,520	-0.02%
2023/11/02	0	0.00	1	26.40	26.35	-1	13,641	-0.01%
2023/11/01	0.1	26.15	2.1	26.10	26.15	-2	13,861	-0.01%
2023/10/31	4.3	25.93	0	0.00	25.90	4.3	14,169	0.03%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/27	0.8	26.06	0	0.00	26.00	0.8	14,522	0.01%
2023/10/26	4.2	25.85	8.1	25.92	25.85	-3.9	14,678	-0.03%
2023/10/25	0.1	26.10	1	26.05	25.95	-0.9	14,611	-0.01%
2023/10/24	3.3	26.01	0	0.00	26.00	3.3	14,735	0.02%
2023/10/23	6.1	26.09	0.8	26.15	26.00	5.3	14,869	0.04%
2023/10/20	6.3	26.13	7	26.30	26.20	-0.7	14,880	0.00%
2023/10/19	4.2	26.49	0	0.00	26.40	4.2	14,692	0.03%
2023/10/18	1.3	26.56	4	26.65	26.70	-2.7	14,710	-0.02%
2023/10/17	0.1	26.67	0	0.00	26.65	0.1	14,709	0.00%
2023/10/16	2	26.75	10	26.75	26.75	-8	14,736	-0.05%
2023/10/12	1	26.85	1	27.00	27.00	0	14,904	0.00%
2023/10/11	1	26.75	2	26.60	26.85	-1	14,925	-0.01%
2023/10/06	1	26.54	1	26.50	26.55	0	14,759	0.00%
2023/10/05	3.1	26.14	0	0.00	26.20	3.1	14,787	0.02%
2023/10/04	14.1	26.04	3	26.03	26.00	11.1	14,770	0.08%
2023/10/03	2.1	26.43	0	0.00	26.40	2.1	14,554	0.01%
2023/10/02	18	26.51	0	26.65	26.55	18	14,675	0.12%
2023/09/27	3.7	26.49	0	26.55	26.50	3.7	14,900	0.02%
2023/09/26	10.9	26.60	0	0.00	26.55	10.9	14,850	0.07%
2023/09/25	3	26.63	0	0.00	26.90	3	14,744	0.02%
2023/09/22	3.6	26.62	1	26.45	26.65	2.6	14,802	0.02%
2023/09/21	10.3	26.67	0	0.00	26.55	10.3	14,822	0.07%
2023/09/20	2.3	26.89	2	26.95	27.00	0.3	14,912	0.00%
2023/09/19	5.1	26.95	7	26.99	27.10	-1.9	14,854	-0.01%
2023/09/18	2.1	26.95	3	26.97	27.00	-0.9	14,960	-0.01%
2023/09/15	5.9	26.90	1.6	27.10	26.90	4.3	15,054	0.03%
2023/09/14	18.2	26.95	0	0.00	27.10	18.2	14,807	0.12%
2023/09/13	7.1	26.70	0	0.00	26.75	7.1	14,706	0.05%
2023/09/12	0	0.00	2	26.65	26.75	-2	14,916	-0.01%
2023/09/11	1.1	26.51	1	26.55	26.60	0.1	14,954	0.00%
2023/09/08	5	26.55	1	26.55	26.55	4	14,958	0.03%
2023/09/07	1.2	26.46	1	26.45	26.45	0.2	15,063	0.00%
2023/09/06	20.2	26.49	0	0.00	26.40	20.2	15,125	0.13%
2023/09/05	11	26.55	0	0.00	26.60	11	15,065	0.07%
2023/09/04	5.1	26.50	0	26.65	26.60	5.1	15,105	0.03%
2023/09/01	1.2	26.48	0.3	26.60	26.45	0.9	15,193	0.01%
2023/08/31	38.9	26.50	1	26.50	26.30	37.9	15,220	0.25%
2023/08/30	52	26.69	0	26.80	26.70	52	14,856	0.35%
2023/08/29	21	26.60	0	0.00	26.70	21	14,995	0.14%
2023/08/28	10	26.65	0	0.00	26.55	10	15,349	0.07%
2023/08/25	1.6	26.37	1	26.55	26.25	0.6	16,008	0.00%
2023/08/24	11.2	26.47	1	26.50	26.45	10.2	16,016	0.06%
2023/08/23	2	26.28	0	0.00	26.30	2	15,980	0.01%
2023/08/22	2	26.20	0	0.00	26.25	2	15,982	0.01%
2023/08/21	6	26.30	0.1	26.40	26.25	5.9	16,085	0.04%
2023/08/18	1	26.40	0	0.00	26.20	1	16,093	0.01%
2023/08/17	7.3	25.99	0	0.00	26.10	7.3	16,002	0.05%
2023/08/16	8.6	26.18	0	26.25	26.10	8.6	15,857	0.05%
2023/08/15	17.9	26.63	0	0.00	26.50	17.9	15,730	0.11%
2023/08/14	16.5	26.89	8	27.00	26.85	8.5	15,664	0.05%
2023/08/11	42.8	27.53	0	0.00	27.20	42.8	15,622	0.27%
2023/08/10	1.3	29.27	5	29.20	29.25	-3.7	14,981	-0.02%
2023/08/09	3	29.05	3.5	29.09	29.15	-0.5	14,518	0.00%
2023/08/08	8.2	28.86	0	0.00	28.85	8.2	14,259	0.06%
2023/08/07	12	28.97	3	28.98	28.95	9	14,089	0.06%
2023/08/02	4.4	28.86	101	28.80	28.90	-96.7	13,674	-0.71%	大賣/
2023/08/01	13.1	29.22	201	29.12	29.25	-188	13,459	-1.40%	大賣/鉅額交易
2023/07/31	0.4	29.12	8.1	29.10	29.05	-7.6	13,406	-0.06%
2023/07/28	48.3	28.76	1	28.80	28.80	47.3	13,397	0.35%
2023/07/27	1.7	28.69	3.6	28.67	28.70	-1.9	13,514	-0.01%
2023/07/26	0	0.00	8	28.46	28.70	-8	13,506	-0.06%
2023/07/25	15	28.17	1	28.20	28.35	14	13,371	0.10%
2023/07/24	72.1	28.05	0	0.00	28.05	72.1	13,347	0.54%
2023/07/21	72.9	28.15	1	28.25	28.20	71.9	13,466	0.53%
2023/07/20	0	0.00	10.2	28.23	28.30	-10.2	13,569	-0.08%
2023/07/18	0	0.00	1	28.35	28.30	-1	13,445	-0.01%
2023/07/17	0	0.00	111	28.15	28.25	-111	13,284	-0.84%	大賣/鉅額交易
2023/07/14	0	0.00	2	28.00	28.15	-2	13,188	-0.02%
2023/07/13	0	0.00	1.1	27.95	27.90	-1.1	13,078	-0.01%
2023/07/12	7	27.80	0	27.80	27.90	7	13,048	0.05%
2023/07/11	0	0.00	0.4	27.85	27.80	-0.4	13,029	0.00%
2023/07/10	0	0.00	0	27.45	27.30	0	12,990	0.00%
2023/07/07	5	27.11	0	0.00	27.20	5	12,914	0.04%
2023/07/06	13.4	27.47	0	0.00	27.40	13.4	12,789	0.10%
2023/07/05	0	27.85	3.1	27.70	27.80	-3	12,500	-0.02%
2023/07/04	1.1	27.65	0	0.00	27.80	1.1	12,439	0.01%
2023/07/03	0	0.00	15	27.76	27.70	-15	12,482	-0.12%
2023/06/30	0	27.70	0	0.00	27.65	0	12,546	0.00%
2023/06/29	0	0.00	0.1	27.70	27.70	-0.1	12,489	0.00%
2023/06/28	5	27.56	0	0.00	27.65	5	12,480	0.04%
2023/06/27	0	0.00	0	27.75	27.70	0	12,251	0.00%
2023/06/26	1	27.80	0	0.00	27.75	1	12,265	0.01%
2023/06/21	0	0.00	0	27.85	27.90	0	12,181	0.00%
2023/06/20	0.6	27.85	0	0.00	27.80	0.6	12,192	0.00%
2023/06/19	3	27.67	0	0.00	27.80	3	12,148	0.02%
2023/06/16	1.3	27.68	1	27.65	27.60	0.3	12,157	0.00%
2023/06/15	7	27.78	203.1	27.65	27.70	-196.1	12,060	-1.63%	大賣/鉅額交易
2023/06/14	12	27.90	1	27.95	27.85	11	12,098	0.09%
2023/06/13	0.1	27.95	0.1	28.00	27.90	0	12,293	0.00%
2023/06/12	2	28.05	0	0.00	27.90	2	12,397	0.02%
2023/06/09	9.6	27.91	6	27.96	27.95	3.5	12,589	0.03%
2023/06/08	1	27.90	28	27.94	27.95	-27	12,812	-0.21%
2023/06/07	2	27.85	10	27.85	27.90	-8	12,920	-0.06%
2023/06/06	1.2	27.80	10	27.78	27.75	-8.8	12,970	-0.07%
2023/06/05	0.9	27.88	1	27.90	27.75	-0.1	12,977	0.00%
2023/06/02	15	27.64	0	27.75	27.60	15	12,869	0.12%
2023/06/01	10	27.64	0	0.00	27.65	10	12,829	0.08%
2023/05/31	5	27.94	0.1	27.95	28.10	5	12,634	0.04%
2023/05/30	5	28.00	1	28.10	28.10	4	12,213	0.03%
2023/05/29	0.1	27.95	0	0.00	28.00	0.1	12,487	0.00%
2023/05/26	4	27.71	18	27.71	27.75	-14	13,131	-0.11%
2023/05/25	0	0.00	2	27.78	27.75	-2	13,228	-0.02%
2023/05/24	1.4	27.86	0	0.00	28.00	1.4	13,321	0.01%
2023/05/23	0	0.00	1	28.00	28.15	-1	13,239	-0.01%
2023/05/22	1	28.05	0.2	28.10	28.00	0.8	13,275	0.01%
2023/05/19	5	28.05	26	28.05	28.10	-21	13,337	-0.16%
2023/05/18	1	27.95	17	27.99	28.05	-16	13,359	-0.12%
2023/05/17	0	0.00	12.1	27.84	27.90	-12.1	13,333	-0.09%
2023/05/16	3	27.50	11	27.55	27.55	-8	13,251	-0.06%
2023/05/12	0	27.30	0	0.00	27.25	0	13,371	0.00%
2023/05/10	0	27.50	0.4	27.51	27.50	-0.4	13,390	0.00%
2023/05/09	0	0.00	7	27.46	27.55	-7	13,446	-0.05%
2023/05/08	1	27.40	1.9	27.30	27.40	-0.9	13,541	-0.01%
2023/05/04	5.5	26.99	9	26.95	27.05	-3.5	13,797	-0.03%
2023/05/03	10	27.04	0.7	27.10	26.95	9.3	13,896	0.07%
2023/05/02	20	27.20	20.9	27.15	27.20	-0.8	14,475	-0.01%
2023/04/28	10	26.92	20.6	27.04	27.10	-10.6	15,051	-0.07%
2023/04/27	20.1	26.90	0	0.00	27.00	20.1	15,111	0.13%
2023/04/25	0.3	26.90	14.1	26.90	26.90	-13.9	15,143	-0.09%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/20	1	26.75	11	26.82	26.80	-10	15,606	-0.06%
2023/04/19	0	26.85	0	0.00	26.85	0	15,900	0.00%
2023/04/18	0.6	26.80	1	26.80	26.90	-0.4	15,936	0.00%
2023/04/17	2.6	26.85	2.5	26.81	26.75	0.1	16,033	0.00%
2023/04/14	0.4	26.80	2.3	26.77	26.85	-1.9	16,040	-0.01%
2023/04/13	5	26.70	0.5	26.75	26.75	4.5	16,146	0.03%
2023/04/12	2	26.60	0	0.00	26.70	2	16,240	0.01%
2023/04/11	20	26.55	0	26.65	26.65	20	16,365	0.12%
2023/04/10	5.1	26.50	0	0.00	26.55	5.1	16,346	0.03%
2023/04/06	0	26.50	1	26.50	26.60	-1	16,385	-0.01%
2023/03/31	0	26.40	0.2	26.45	26.45	-0.1	16,314	0.00%
2023/03/30	0.1	26.45	0	0.00	26.40	0.1	16,244	0.00%
2023/03/29	0	0.00	4.3	26.42	26.45	-4.3	16,253	-0.03%
2023/03/28	1	26.30	0.3	26.35	26.25	0.7	16,262	0.00%
2023/03/27	0	0.00	0	26.40	26.35	0	16,325	0.00%
2023/03/24	7	26.24	13.3	26.34	26.35	-6.3	16,501	-0.04%
2023/03/23	1	26.10	4.5	26.28	26.40	-3.5	16,490	-0.02%
2023/03/22	3	26.10	6.1	26.18	26.20	-3.1	16,504	-0.02%
2023/03/21	3.5	25.89	2	25.97	25.85	1.5	16,642	0.01%
2023/03/20	2.3	25.56	1	25.65	25.65	1.3	16,642	0.01%
2023/03/17	3.5	25.81	0	0.00	25.80	3.5	16,569	0.02%
2023/03/16	10.6	25.69	0	0.00	25.80	10.6	16,434	0.06%
2023/03/15	3.7	26.02	16	25.99	25.90	-12.3	16,402	-0.08%
2023/03/14	29.7	26.03	0	0.00	26.00	29.7	16,502	0.18%
2023/03/13	415.3	26.27	4.4	26.22	26.25	410.9	16,301	2.52%	大買/鉅額交易
2023/03/10	10.7	26.39	1	26.45	26.35	9.7	16,140	0.06%
2023/03/09	0	0.00	6.1	26.65	26.65	-6.1	16,124	-0.04%
2023/03/07	0	0.00	2	26.60	26.70	-2	16,765	-0.01%
2023/03/06	5.3	26.44	2	26.53	26.45	3.3	16,949	0.02%
2023/03/03	4.2	26.28	5	26.30	26.35	-0.8	16,939	0.00%
2023/03/02	23.2	26.34	1	26.40	26.30	22.2	16,937	0.13%
2023/03/01	22.6	26.56	0	0.00	26.60	22.6	16,798	0.13%
2023/02/24	2.5	26.89	0	0.00	26.80	2.5	16,412	0.02%
2023/02/23	1.8	26.95	15.2	27.03	27.05	-13.4	15,735	-0.09%
2023/02/22	0	0.00	2	26.88	26.95	-2	15,670	-0.01%
2023/02/21	0.3	26.75	0.2	26.80	26.70	0.1	15,499	0.00%
2023/02/20	2.4	26.69	4	26.66	26.75	-1.6	15,648	-0.01%
2023/02/17	4.2	26.43	0	0.00	26.50	4.2	15,627	0.03%
2023/02/16	1	26.50	0.1	26.57	26.55	0.9	15,691	0.01%
2023/02/15	4	26.55	1	26.50	26.45	3	15,819	0.02%
2023/02/14	1	26.65	112	26.56	26.70	-111	15,762	-0.70%	大賣/鉅額交易
2023/02/13	7.6	26.45	3	26.38	26.60	4.6	15,693	0.03%
2023/02/10	0	0.00	13	26.34	26.35	-13	15,634	-0.08%
2023/02/09	5.2	26.15	2	26.10	26.15	3.2	15,601	0.02%
2023/02/08	7.4	26.16	0	0.00	26.10	7.4	15,647	0.05%
2023/02/07	2.1	26.06	6	26.12	26.10	-3.9	15,721	-0.02%
2023/02/06	5.2	26.07	10.2	26.15	26.05	-5	15,680	-0.03%
2023/02/03	7	26.11	8	26.15	26.20	-1	15,560	-0.01%
2023/02/02	18.1	26.15	2	26.15	26.15	16.1	15,462	0.10%
2023/02/01	115.3	26.28	9	26.27	26.30	106.3	15,246	0.70%	大買/鉅額交易
2023/01/31	41	26.23	0	0.00	26.10	41	15,176	0.27%
2023/01/30	5.2	26.64	30	26.84	26.90	-24.8	14,530	-0.17%
2023/01/17	0.8	26.75	1	26.85	26.75	-0.2	14,000	0.00%
2023/01/16	2	26.80	4.1	26.66	26.70	-2.1	14,044	-0.01%
2023/01/13	1	26.35	0	0.00	26.45	1	14,017	0.01%
2023/01/12	13.1	26.48	0	0.00	26.45	13.1	14,308	0.09%
2023/01/11	2.9	26.77	0.2	27.05	26.80	2.7	14,215	0.02%
2023/01/10	0.1	26.90	7.9	26.91	27.10	-7.8	14,050	-0.06%
2023/01/09	5	26.94	24.1	26.97	27.00	-19.1	14,075	-0.14%
2023/01/06	2	26.45	0	0.00	26.50	2	13,996	0.01%
2023/01/05	6	26.32	3.2	26.49	26.50	2.8	14,269	0.02%
2023/01/04	1	26.25	0	0.00	26.25	1	14,219	0.01%
2023/01/03	10	26.18	3	26.25	26.30	7	14,570	0.05%
2022/12/30	0	0.00	40	26.54	26.50	-40	14,499	-0.28%
2022/12/29	2	26.10	1	26.05	26.10	1	14,570	0.01%
2022/12/27	11	26.46	11.2	26.47	26.50	-0.2	14,844	0.00%
2022/12/26	1	26.25	7	26.40	26.40	-6	15,067	-0.04%
2022/12/21	1	26.15	3	26.30	26.30	-2	15,797	-0.01%
2022/12/20	0	0.00	0.2	26.38	26.30	-0.2	15,983	0.00%
2022/12/19	2	26.08	0	0.00	26.30	2	16,092	0.01%
2022/12/16	0	0.00	10	26.40	26.20	-10	16,053	-0.06%
2022/12/15	0	0.00	2	26.30	26.40	-2	16,007	-0.01%
2022/12/14	0	0.00	4	26.40	26.35	-4	16,169	-0.02%
2022/12/13	3	26.00	0	0.00	26.00	3	16,162	0.02%
2022/12/12	0	0.00	1	26.35	26.40	-1	16,068	-0.01%
2022/12/09	1.1	26.16	0	0.00	26.20	1.1	16,567	0.01%
2022/12/08	0	0.00	2	26.30	26.30	-2	16,548	-0.01%
2022/12/07	4	26.15	17	26.37	26.15	-13	16,571	-0.08%
2022/12/06	0	0.00	4	26.11	25.90	-4	16,461	-0.02%
2022/12/05	6.7	25.92	3	25.90	25.90	3.7	16,290	0.02%
2022/12/02	3.1	25.85	0	0.00	25.85	3.1	16,262	0.02%
2022/12/01	1	26.05	0	0.00	26.20	1	16,286	0.01%
2022/11/30	7	26.18	5	26.37	26.20	2	16,261	0.01%
2022/11/29	0.6	26.20	56	26.09	26.20	-55.4	15,636	-0.35%
2022/11/28	9.3	25.50	6.1	25.75	25.85	3.2	15,494	0.02%
2022/11/25	0	0.00	14	25.76	25.90	-14	15,448	-0.09%
2022/11/24	3	25.37	0	0.00	25.60	3	15,343	0.02%
2022/11/23	0	0.00	1	25.45	25.45	-1	15,251	-0.01%
2022/11/22	2.2	25.17	0.4	25.35	25.30	1.8	15,217	0.01%
2022/11/21	1	25.25	0	0.00	25.35	1	15,132	0.01%
2022/11/18	6.2	25.21	0	0.00	25.30	6.2	15,085	0.04%
2022/11/17	3	25.47	0	0.00	25.55	3	14,982	0.02%
2022/11/16	3	25.62	0	25.70	25.70	3	15,010	0.02%
2022/11/15	2	25.75	0.1	25.85	25.90	1.9	14,833	0.01%
2022/11/14	6	25.87	0	0.00	25.80	6	14,741	0.04%
2022/11/11	1	25.45	15	25.81	25.90	-14	14,501	-0.10%
2022/11/10	8	25.08	0	0.00	25.15	8	14,332	0.06%
2022/11/09	0	0.00	1	25.30	25.30	-1	14,352	-0.01%
2022/11/08	5	25.00	1	25.00	25.10	4	14,290	0.03%
2022/11/07	3	24.93	12.2	24.90	24.95	-9.2	14,254	-0.06%
2022/11/04	3	24.33	0	24.65	24.95	3	14,308	0.02%
2022/11/03	3	24.43	0	0.00	24.55	3	14,262	0.02%
2022/11/01	6	24.81	8	24.80	24.90	-2	14,409	-0.01%
2022/10/31	4.1	24.78	0.3	24.85	24.75	3.8	14,436	0.03%
2022/10/27	0.8	24.70	0	0.00	24.60	0.8	14,850	0.01%
2022/10/25	1	24.70	2	24.53	24.75	-1	14,979	-0.01%
2022/10/24	1	24.50	0	0.00	24.50	1	15,161	0.01%
2022/10/21	0	0.00	3.1	24.25	24.15	-3.1	15,163	-0.02%
2022/10/20	5.1	23.21	1	23.20	23.75	4.1	15,189	0.03%
2022/10/19	7	24.01	3	24.20	23.75	4	14,930	0.03%
2022/10/18	3	23.98	0	0.00	24.05	3	14,910	0.02%
2022/10/17	4.4	23.99	0	0.00	24.00	4.4	14,972	0.03%
2022/10/14	3	24.40	0	0.00	24.45	3	14,912	0.02%
2022/10/13	22.3	24.56	7.1	24.50	24.55	15.2	14,869	0.10%
2022/10/12	4	25.10	2.2	25.00	25.15	1.8	14,573	0.01%
2022/10/11	7.6	24.98	0.2	25.15	25.00	7.3	14,633	0.05%
2022/10/07	1.2	25.52	0	0.00	25.50	1.2	14,359	0.01%
2022/10/06	1	25.45	6	25.73	25.80	-5	14,317	-0.03%
2022/10/05	8.2	25.51	2	25.50	25.45	6.2	14,397	0.04%
2022/10/04	4.3	25.31	6	25.53	25.55	-1.7	14,411	-0.01%
2022/10/03	2.1	25.60	14	25.59	25.65	-11.9	14,232	-0.08%
2022/09/30	10	26.07	3	26.25	26.00	7	14,164	0.05%
2022/09/29	12.4	26.23	7	26.35	26.35	5.4	14,154	0.04%
2022/09/28	17.9	26.28	22.3	26.36	26.35	-4.5	14,075	-0.03%
2022/09/27	5	26.24	0	0.00	26.60	5	13,907	0.04%
2022/09/26	8	26.35	5	26.35	26.25	3	13,928	0.02%
2022/09/23	4.4	26.59	6	26.74	26.65	-1.6	14,030	-0.01%
2022/09/22	13.1	26.45	8	26.56	26.50	5.1	14,280	0.04%
2022/09/21	0.1	26.75	39.2	26.74	26.75	-39.1	14,397	-0.27%
2022/09/20	16.3	26.59	0	0.00	26.50	16.3	14,439	0.11%
2022/09/19	8.2	26.75	4	26.90	26.60	4.2	14,574	0.03%
2022/09/16	11	26.95	20.6	26.83	26.90	-9.6	14,830	-0.06%
2022/09/15	14	26.54	2	26.55	26.45	12	14,670	0.08%
2022/09/14	4.8	26.50	0.1	26.65	26.40	4.8	14,859	0.03%
2022/09/13	0	0.00	12.6	26.80	26.75	-12.6	15,390	-0.08%
2022/09/12	0	0.00	1	26.75	26.80	-1	15,786	-0.01%
2022/09/08	0	0.00	1	26.35	26.45	-1	16,168	-0.01%
2022/09/07	11.9	26.27	1	26.20	26.20	10.9	16,563	0.07%
2022/09/06	0	0.00	8	26.69	26.60	-8	16,710	-0.05%
2022/09/05	0	0.00	2	26.48	26.45	-2	16,861	-0.01%
2022/09/02	3.5	26.16	0	0.00	26.15	3.5	17,023	0.02%
2022/09/01	0	26.30	3	26.15	26.30	-3	17,117	-0.02%
2022/08/31	0	0.00	3	26.55	26.55	-3	17,015	-0.02%
2022/08/29	2.1	26.17	1	26.35	26.35	1.1	17,074	0.01%
2022/08/26	0.1	26.65	0.1	26.66	26.65	0	17,112	0.00%
2022/08/25	1	26.50	1	26.45	26.55	0	17,237	0.00%
2022/08/24	4	26.13	5	26.24	26.25	-1	17,596	-0.01%
2022/08/23	10.4	26.22	0	0.00	26.15	10.4	18,826	0.06%
2022/08/22	0	0.00	1	26.55	26.60	-1	19,109	-0.01%
2022/08/19	0	26.65	0	0.00	26.80	0	19,335	0.00%
2022/08/18	1.1	26.70	0	0.00	26.80	1.1	19,534	0.01%
2022/08/17	0	0.00	16.5	26.73	26.80	-16.5	19,732	-0.08%
2022/08/16	2.2	26.46	5	26.60	26.55	-2.8	19,947	-0.01%
2022/08/12	0.1	26.75	2	26.80	26.65	-2	20,639	-0.01%
2022/08/11	1	26.70	6	26.73	26.80	-5	20,912	-0.02%
2022/08/10	3	26.22	11.1	26.30	26.30	-8.1	21,162	-0.04%
2022/08/09	0	0.00	0.2	25.80	25.90	-0.2	21,187	0.00%
2022/08/08	18.7	25.42	5	25.35	25.45	13.7	21,340	0.06%
2022/08/05	7	25.62	0	25.80	25.65	7	21,289	0.03%
2022/08/04	14.6	25.47	3	25.38	25.55	11.6	21,507	0.05%
2022/08/03	3.2	26.87	2	26.90	26.95	1.2	21,404	0.01%
2022/08/02	6	26.84	0	0.00	26.95	6	21,427	0.03%
2022/08/01	19	27.00	4.3	27.07	27.00	14.7	21,415	0.07%
2022/07/29	1	26.70	4.2	26.92	27.00	-3.2	21,474	-0.02%
2022/07/28	2.1	26.55	13.8	26.67	26.75	-11.7	21,233	-0.05%
2022/07/27	0	0.00	13.4	26.12	26.35	-13.4	21,094	-0.06%
2022/07/26	2	25.90	11	25.98	25.90	-9	20,974	-0.04%
2022/07/25	2	25.93	0	0.00	26.00	2	20,901	0.01%
2022/07/21	2.1	25.20	13	25.43	25.50	-10.9	20,972	-0.05%
2022/07/20	0.8	25.30	0	0.00	25.00	0.8	21,046	0.00%
2022/07/19	1.2	25.12	0	0.00	25.05	1.2	21,077	0.01%
2022/07/18	0	25.10	12	25.00	25.05	-12	21,225	-0.06%
2022/07/15	21.2	24.83	0	0.00	24.70	21.2	21,225	0.10%
2022/07/14	6.3	25.14	0.1	25.25	25.20	6.1	21,294	0.03%
2022/07/13	0	0.00	10	25.50	25.30	-10	21,346	-0.05%
2022/07/12	31.6	24.58	1	24.50	24.50	30.6	21,402	0.14%
2022/07/11	4.4	25.38	1.1	25.54	25.30	3.3	21,405	0.02%
2022/07/08	0.1	25.70	0	0.00	25.50	0.1	21,700	0.00%
2022/07/07	1	25.60	5	25.61	25.55	-4	21,745	-0.02%
2022/07/06	1.1	25.72	0	0.00	25.60	1.1	21,680	0.01%
2022/07/05	1	25.95	2	26.15	25.95	-1	21,855	0.00%
2022/07/04	2	25.90	3.1	25.95	25.90	-1.1	21,929	0.00%
2022/07/01	5.2	25.84	0	0.00	25.80	5.2	22,193	0.02%
2022/06/30	1.1	26.19	1	26.25	26.20	0.1	22,426	0.00%
2022/06/29	1.1	26.21	2	26.25	26.35	-0.9	22,269	0.00%
2022/06/28	1	26.65	5	26.41	26.45	-4	22,321	-0.02%
2022/06/27	10	26.50	15	26.47	26.45	-5	22,337	-0.02%
2022/06/23	1	26.20	2	26.40	26.25	-1	21,934	0.00%
2022/06/22	16.2	26.40	10	26.25	26.30	6.2	21,769	0.03%
2022/06/21	11	26.48	10.3	26.40	26.40	0.7	21,655	0.00%
2022/06/20	0.1	25.80	21.1	26.13	25.80	-21	21,249	-0.10%
2022/06/17	9.4	25.84	15	26.20	25.85	-5.6	20,924	-0.03%
2022/06/16	20.1	26.65	5	26.50	26.40	15.1	20,568	0.07%
2022/06/15	11	26.50	10	26.45	26.40	1	20,682	0.00%
2022/06/14	3	26.33	2	26.45	26.50	1	20,708	0.00%
2022/06/13	3	25.90	3	26.10	26.20	0	20,681	0.00%
2022/06/10	0	0.00	1	26.45	26.20	-1	20,562	0.00%
2022/06/09	1	26.35	1.3	26.50	26.40	-0.3	20,562	0.00%
2022/06/07	0	0.00	4	26.30	26.45	-4	20,624	-0.02%
2022/06/06	12	26.23	2.3	26.45	26.35	9.7	20,684	0.05%
2022/06/02	4	26.25	25	26.50	26.40	-21	20,909	-0.10%
2022/06/01	8.1	26.69	4	27.00	26.50	4.1	21,246	0.02%
2022/05/31	6.1	26.57	4.2	26.63	27.35	1.9	20,960	0.01%
2022/05/30	14	26.67	4	26.95	26.95	10	19,744	0.05%
2022/05/27	0	26.50	2.5	26.47	26.55	-2.5	19,459	-0.01%
2022/05/26	0.1	26.32	2.5	26.22	26.25	-2.4	19,429	-0.01%
2022/05/25	0	0.00	29	26.34	26.35	-29	19,678	-0.15%
2022/05/24	11	26.55	4	26.50	26.50	7	19,804	0.04%
2022/05/19	2	25.68	0	0.00	25.80	2	19,053	0.01%
2022/05/18	2.7	26.06	1	26.25	26.35	1.7	18,812	0.01%
2022/05/17	5.5	25.52	0	0.00	25.50	5.5	18,588	0.03%
2022/05/16	2	25.40	2	25.73	25.70	0	18,547	0.00%
2022/05/13	12	25.86	4	25.70	25.60	8	18,389	0.04%
2022/05/12	17.2	25.66	1	25.85	25.50	16.2	18,420	0.09%
2022/05/11	1	26.30	0.5	26.45	26.35	0.6	18,171	0.00%
2022/05/10	2.2	26.06	2	26.08	26.35	0.2	18,077	0.00%
2022/05/09	6.6	26.13	2	26.15	26.10	4.6	18,003	0.03%
2022/05/06	1.2	26.64	17	26.64	26.85	-15.8	18,006	-0.09%
2022/05/05	1	27.06	5.5	27.30	27.10	-4.5	18,118	-0.02%
2022/05/04	1	27.45	1	27.45	27.40	0	18,084	0.00%
2022/05/03	1	27.60	1	27.60	27.50	0	18,343	0.00%
2022/04/29	3	27.70	13	27.69	27.80	-10	18,470	-0.05%
2022/04/28	7.4	27.43	3	27.50	27.60	4.4	18,634	0.02%
2022/04/27	5.1	27.83	10	27.80	27.65	-4.9	18,543	-0.03%
2022/04/26	1	27.90	1	28.00	28.00	0	18,531	0.00%
2022/04/25	3	27.47	2	27.65	27.60	1	18,432	0.01%
2022/04/22	12	27.90	3	27.88	27.95	9	18,353	0.05%
2022/04/21	2	27.65	2	27.90	27.70	0	18,387	0.00%
2022/04/20	0	0.00	41	27.69	28.10	-41	18,500	-0.22%
2022/04/19	0	27.85	0.2	28.00	27.75	-0.2	18,465	0.00%
2022/04/18	16.4	27.70	22.8	27.69	27.80	-6.4	18,595	-0.03%
2022/04/15	8	28.46	10	28.42	28.40	-2	18,348	-0.01%
2022/04/14	11.1	28.95	9.2	28.78	28.60	1.9	18,334	0.01%
2022/04/13	4	29.39	13	29.47	29.55	-9	18,102	-0.05%
2022/04/12	3.1	29.56	3.5	29.34	29.60	-0.4	17,969	0.00%
2022/04/11	2	29.70	5.6	29.74	29.65	-3.6	17,812	-0.02%
2022/04/08	4	29.19	11	29.08	29.50	-7	17,646	-0.04%
2022/04/07	17.4	29.41	8	29.73	29.10	9.3	17,519	0.05%
2022/04/06	9.1	29.20	5.1	29.50	29.75	4	17,130	0.02%
2022/04/01	8.1	28.45	0	0.00	28.50	8.1	16,701	0.05%
2022/03/31	10	28.48	0.4	28.26	28.45	9.6	16,554	0.06%
2022/03/30	0.3	27.85	3	27.97	28.00	-2.7	16,221	-0.02%
2022/03/29	4	27.64	23.9	27.70	27.65	-19.9	15,994	-0.12%
2022/03/28	1.2	27.71	0.1	27.60	27.80	1.1	15,957	0.01%
2022/03/25	5.5	27.69	2	27.68	27.75	3.5	15,883	0.02%
2022/03/24	1.1	27.50	9.1	27.57	27.60	-8	15,791	-0.05%
2022/03/23	3.9	27.44	10	27.40	27.50	-6.1	15,821	-0.04%
2022/03/22	1	26.80	10	26.99	27.20	-9	15,653	-0.06%
2022/03/21	1.1	26.91	12.1	27.13	27.00	-11.1	15,565	-0.07%
2022/03/18	1.2	26.72	21.3	26.81	27.00	-20.1	15,517	-0.13%
2022/03/17	25.3	26.46	15	26.68	26.55	10.3	15,079	0.07%
2022/03/16	22	26.04	1	26.10	26.30	21	14,874	0.14%
2022/03/15	3	25.75	0	0.00	25.90	3	14,711	0.02%
2022/03/14	0.1	25.68	2	25.70	25.95	-1.9	14,695	-0.01%
2022/03/11	1.3	25.57	2	25.65	25.60	-0.7	14,709	0.00%
2022/03/10	2	25.45	0	0.00	25.75	2	14,721	0.01%
2022/03/09	1	25.10	1	25.10	25.10	0	14,629	0.00%
2022/03/08	15.1	25.09	33	25.08	25.05	-17.9	14,503	-0.12%
2022/03/07	20.2	25.26	18	25.29	25.50	2.2	14,280	0.02%
2022/03/04	1.1	25.96	0.2	26.05	26.00	0.9	14,549	0.01%
2022/03/03	2.1	26.15	0	0.00	26.25	2.1	14,587	0.01%
2022/03/02	0	26.05	1	26.20	26.25	-1	14,666	-0.01%
2022/03/01	4	25.70	0.4	26.11	26.10	3.6	14,606	0.02%
2022/02/25	6.3	25.58	1	25.80	25.70	5.3	14,418	0.04%
2022/02/24	14.1	25.89	0	0.00	25.85	14.1	13,978	0.10%
2022/02/23	12.7	26.12	0.4	26.20	26.25	12.4	13,716	0.09%
2022/02/22	6.1	26.00	70	26.00	26.20	-63.9	13,725	-0.47%
2022/02/21	2	26.25	0	0.00	26.35	2	13,701	0.01%
2022/02/18	1.1	26.46	0	0.00	26.35	1.1	13,812	0.01%
2022/02/17	1.2	26.51	0	0.00	26.60	1.2	13,849	0.01%
2022/02/16	1	26.35	6	26.41	26.35	-5	13,860	-0.04%
2022/02/15	2.1	26.33	5	26.35	26.20	-2.9	13,890	-0.02%
2022/02/14	15.4	26.16	10	26.15	26.40	5.4	13,880	0.04%
2022/02/11	0	0.00	1	26.55	26.55	-1	13,718	-0.01%
2022/02/10	0	26.40	10.1	26.55	26.60	-10.1	13,790	-0.07%
2022/02/09	0.3	26.40	30	26.39	26.55	-29.7	13,764	-0.22%
2022/02/08	5	26.18	11.4	26.10	26.20	-6.4	13,636	-0.05%
2022/02/07	12.5	25.16	83.1	25.52	25.75	-70.5	13,397	-0.53%
2022/01/26	7	25.03	75	25.12	25.15	-68	13,050	-0.52%
2022/01/25	20	24.81	5	24.86	25.10	15	13,017	0.12%
2022/01/24	3.1	24.91	0	0.00	25.15	3.1	12,765	0.02%
2022/01/21	25.8	25.10	8	25.15	25.20	17.8	12,770	0.14%
2022/01/19	0	0.00	1	25.30	25.35	-1	12,445	-0.01%
2022/01/18	2	25.25	2	25.40	25.35	0	12,468	0.00%
2022/01/17	12	25.38	16	25.30	25.35	-4	12,371	-0.03%
2022/01/14	5	25.72	4.5	25.45	25.50	0.5	12,245	0.00%
2022/01/13	11	25.60	15	25.68	25.80	-4	12,173	-0.03%
2022/01/12	12	25.45	9	25.46	25.55	3	11,969	0.03%
2022/01/11	4	25.20	2.1	25.40	25.45	1.9	11,936	0.02%
2022/01/07	3	24.95	8.6	25.00	25.00	-5.6	11,806	-0.05%
2022/01/06	1	24.65	2	24.73	24.80	-1	11,623	-0.01%
2022/01/05	2.2	24.56	26.2	24.56	24.65	-24	11,484	-0.21%
2022/01/04	1.1	24.40	7	24.41	24.50	-5.9	11,607	-0.05%
2022/01/03	17	24.62	9	24.49	24.40	8	11,606	0.07%
2021/12/30	4	24.53	0	0.00	24.50	4	11,545	0.03%
2021/12/29	4.3	24.45	4	24.51	24.55	0.3	11,615	0.00%
2021/12/28	0	0.00	6.1	24.27	24.35	-6.1	11,614	-0.05%
2021/12/27	0	0.00	2	24.25	24.25	-2	11,573	-0.02%
2021/12/24	0	0.00	10.8	24.19	24.20	-10.8	11,784	-0.09%
2021/12/23	0	0.00	2	24.10	24.15	-2	11,908	-0.02%
2021/12/22	0	0.00	4	24.00	24.10	-4	12,045	-0.03%
2021/12/21	0	0.00	14.6	24.05	24.10	-14.6	12,066	-0.12%
2021/12/20	10.3	23.86	0	0.00	23.95	10.3	12,072	0.09%
2021/12/17	3	24.00	12.9	24.09	24.15	-9.9	12,008	-0.08%
2021/12/16	6	23.86	0.2	23.90	23.95	5.8	11,898	0.05%
2021/12/15	2	23.88	0	0.00	23.90	2	12,243	0.02%
2021/12/14	1.2	23.91	10	23.89	23.90	-8.8	12,569	-0.07%
2021/12/13	13	24.30	0.2	24.25	24.10	12.8	12,520	0.10%
2021/12/10	0	0.00	6	24.09	24.10	-6	12,483	-0.05%
2021/12/09	1	23.95	1	23.95	24.00	0	12,461	0.00%
2021/12/08	7	23.91	2	24.00	24.00	5	12,429	0.04%
2021/12/07	0	0.00	3.1	23.84	24.00	-3.1	12,364	-0.03%
2021/12/06	2	23.75	3	23.80	23.80	-1	12,355	-0.01%
2021/12/03	2	23.70	0	0.00	23.75	2	12,455	0.02%
2021/12/02	0	0.00	3.3	23.70	23.70	-3.3	12,452	-0.03%
2021/12/01	1	23.55	10.2	23.51	23.60	-9.2	12,410	-0.07%
2021/11/30	11.1	23.23	0	0.00	23.10	11.1	12,353	0.09%
2021/11/29	8.1	23.28	0.3	23.45	23.30	7.8	11,718	0.07%
2021/11/26	3.1	23.52	2.1	23.45	23.50	1	11,677	0.01%
2021/11/25	7	23.65	1	23.80	23.80	6	11,846	0.05%
2021/11/24	1	23.75	7.7	23.76	23.70	-6.7	11,964	-0.06%
2021/11/23	0	23.65	0	0.00	23.60	0	12,109	0.00%
2021/11/22	2	23.60	0	0.00	23.70	2	12,531	0.02%
2021/11/19	3.1	23.77	0	0.00	23.75	3.1	12,989	0.02%
2021/11/18	1	23.85	5	23.94	24.00	-4	13,360	-0.03%
2021/11/17	2	23.58	11	23.67	23.85	-9	13,323	-0.07%
2021/11/16	2	23.45	0	0.00	23.60	2	13,402	0.02%
2021/11/15	3.3	23.52	16.1	23.46	23.50	-12.9	13,513	-0.10%
2021/11/12	2	23.20	14.1	23.27	23.40	-12.1	13,464	-0.09%
2021/11/11	0	0.00	2	23.10	23.15	-2	13,651	-0.01%
2021/11/10	5	23.08	209	23.10	23.10	-204	13,777	-1.48%	大賣/鉅額交易
2021/11/09	0	0.00	4	23.00	23.05	-4	13,822	-0.03%
2021/11/08	0	0.00	4.2	22.99	23.00	-4.2	13,749	-0.03%
2021/11/05	0	0.00	4.1	22.94	23.00	-4.1	13,791	-0.03%
2021/11/04	0.1	22.95	1.5	22.92	22.95	-1.4	13,743	-0.01%
2021/11/03	1.1	22.85	3	22.93	22.95	-1.9	13,836	-0.01%
2021/11/02	0	0.00	15	22.88	22.95	-15	13,927	-0.11%
2021/11/01	0.1	22.90	9	22.90	22.85	-8.9	13,985	-0.06%
2021/10/29	0.5	22.85	1	22.95	22.90	-0.5	13,998	0.00%
2021/10/28	2.1	22.85	12	22.88	22.90	-9.9	13,916	-0.07%
2021/10/26	1	22.90	0	0.00	22.90	1	14,081	0.01%
2021/10/25	5	22.70	7	22.75	22.80	-2	13,961	-0.01%
2021/10/21	0	0.00	2	22.80	22.80	-2	14,115	-0.01%
2021/10/20	11	22.65	2.8	22.73	22.80	8.2	14,108	0.06%
2021/10/19	10	22.75	8.1	22.80	22.80	1.9	14,230	0.01%
2021/10/18	0	0.00	6.2	22.65	22.70	-6.2	14,205	-0.04%
2021/10/15	0	0.00	11.1	22.52	22.60	-11.1	14,220	-0.08%
2021/10/13	2	22.40	2	22.45	22.45	0	14,276	0.00%
2021/10/12	12	22.16	10	22.48	22.50	2	14,367	0.01%
2021/10/08	5	22.43	0.4	22.50	22.40	4.6	14,207	0.03%
2021/10/07	0.9	22.55	6.1	22.53	22.55	-5.2	14,274	-0.04%
2021/10/06	1.3	22.31	3	22.38	22.40	-1.7	14,279	-0.01%
2021/10/05	3	22.38	4	22.40	22.35	-1	14,240	-0.01%
2021/10/04	3.1	22.30	5.1	22.37	22.45	-2	14,218	-0.01%
2021/10/01	21.1	22.31	1	22.30	22.40	20.1	14,208	0.14%
2021/09/30	4	22.45	0	0.00	22.55	4	14,047	0.03%
2021/09/29	3.1	22.39	10	22.55	22.55	-6.9	13,960	-0.05%
2021/09/28	11	22.55	13	22.54	22.55	-2	13,853	-0.01%
2021/09/27	0	0.00	2.2	22.53	22.60	-2.2	13,842	-0.02%
2021/09/24	0	0.00	43.2	22.52	22.60	-43.2	13,838	-0.31%
2021/09/23	6	22.48	1	22.45	22.50	5	13,891	0.04%
2021/09/22	48.8	22.21	0	0.00	22.25	48.8	13,936	0.35%
2021/09/17	6.1	22.59	2	22.60	22.50	4.1	13,614	0.03%
2021/09/16	0.5	22.75	0	0.00	22.75	0.5	13,269	0.00%
2021/09/14	0	0.00	2	22.70	22.70	-2	13,385	-0.01%
2021/09/13	3	22.40	0	0.00	22.60	3	13,394	0.02%
2021/09/10	0.1	22.50	0	0.00	22.50	0.1	13,508	0.00%
2021/09/09	4	22.39	0	0.00	22.35	4	13,836	0.03%
2021/09/08	10.5	22.38	0	0.00	22.55	10.5	13,836	0.08%
2021/09/07	6	22.54	12	22.63	22.55	-6	13,793	-0.04%
2021/09/06	0.9	22.71	1	22.70	22.65	-0.1	13,824	0.00%
2021/09/03	1	22.75	0.2	22.80	22.80	0.8	13,838	0.01%
2021/09/02	1.1	22.65	2	22.55	22.60	-0.9	13,843	-0.01%
2021/09/01	0.5	22.85	0	0.00	22.85	0.5	13,752	0.00%
2021/08/31	2	22.65	2.1	22.70	22.90	-0.1	13,706	0.00%
2021/08/30	11	22.63	0	0.00	22.80	11	13,469	0.08%
2021/08/27	5	22.16	35	22.42	22.45	-30	13,317	-0.23%
2021/08/26	46.2	21.97	3.4	22.01	22.10	42.8	13,130	0.33%
2021/08/25	27	23.06	196	23.09	23.05	-169	12,765	-1.32%	大賣/鉅額交易
2021/08/24	1	23.05	1	23.05	23.10	0	12,247	0.00%
2021/08/23	5	23.04	27	23.05	23.05	-22	11,894	-0.18%
2021/08/20	0	0.00	10.1	23.01	23.00	-10.1	11,824	-0.09%
2021/08/19	0	23.10	0	0.00	23.00	0	12,066	0.00%
2021/08/18	1	23.10	5	23.12	23.15	-4	11,913	-0.03%
2021/08/17	0	0.00	24.3	23.04	23.15	-24.3	11,877	-0.20%
2021/08/16	1.2	23.02	6	23.00	23.00	-4.8	11,648	-0.04%
2021/08/13	0	0.00	7.1	23.05	23.10	-7.1	11,574	-0.06%
2021/08/12	1.1	23.05	174.1	23.10	23.10	-173	11,601	-1.49%	大賣/鉅額交易
2021/08/11	0	0.00	2.1	23.00	23.10	-2.1	11,655	-0.02%
2021/08/10	4	22.95	1	23.00	23.00	3	11,701	0.03%
2021/08/09	0	0.00	4.2	23.00	23.05	-4.2	12,092	-0.04%
2021/08/06	7.5	23.03	1	23.00	23.00	6.5	12,215	0.05%
2021/08/05	0	0.00	3	23.03	23.10	-3	12,567	-0.02%
2021/08/04	15	22.97	7.2	23.00	23.00	7.8	13,387	0.06%
2021/08/03	0	0.00	10	22.96	23.00	-10	13,574	-0.07%
2021/08/02	0	0.00	1	22.90	22.95	-1	13,711	-0.01%
2021/07/30	6.1	22.80	1	22.90	22.75	5.1	13,755	0.04%
2021/07/28	1.2	22.71	2	22.77	22.80	-0.8	13,804	-0.01%
2021/07/27	4	22.90	4	22.85	22.90	0	14,110	0.00%
2021/07/26	12	22.87	0	23.00	22.85	12	14,583	0.08%
2021/07/23	7.2	23.00	2	23.00	23.00	5.2	14,578	0.04%
2021/07/22	1	22.85	23	22.93	22.95	-22	14,534	-0.15%
2021/07/21	7	22.77	1.3	22.85	22.85	5.7	14,517	0.04%
2021/07/20	3.1	22.82	13	22.86	22.75	-9.9	14,656	-0.07%
2021/07/19	0.2	22.85	26	22.88	23.00	-25.8	14,673	-0.18%
2021/07/16	0.1	22.85	10	22.90	22.95	-9.9	14,780	-0.07%
2021/07/15	0	0.00	2	22.90	22.85	-2	14,887	-0.01%
2021/07/14	0	22.80	6	22.81	22.90	-6	14,975	-0.04%
2021/07/13	0.1	22.75	8	22.79	22.80	-7.9	15,143	-0.05%
2021/07/12	0	0.00	8	22.71	22.70	-8	15,188	-0.05%
2021/07/09	1	22.60	10	22.55	22.65	-9	15,270	-0.06%
2021/07/08	0	0.00	5.2	22.55	22.55	-5.2	15,284	-0.03%
2021/07/07	1.1	22.46	0	0.00	22.50	1.1	15,334	0.01%
2021/07/06	0	0.00	23.1	22.55	22.60	-23.1	15,402	-0.15%
2021/07/05	0	0.00	58.9	22.55	22.60	-58.9	15,468	-0.38%
2021/07/02	4	22.48	1	22.50	22.45	3	15,504	0.02%
2021/07/01	1	22.60	1	22.55	22.50	0	15,588	0.00%
2021/06/30	3	22.60	1	22.65	22.70	2	15,659	0.01%
2021/06/29	2	22.55	10	22.55	22.55	-8	15,697	-0.05%
2021/06/28	0	0.00	14.7	22.58	22.60	-14.7	15,821	-0.09%
2021/06/25	1	22.50	3.2	22.49	22.45	-2.2	15,888	-0.01%
2021/06/24	1	22.45	2	22.40	22.35	-1	16,016	-0.01%
2021/06/23	0	22.30	19.2	22.41	22.40	-19.2	16,136	-0.12%
2021/06/22	3	22.25	17.7	22.29	22.25	-14.7	16,061	-0.09%
2021/06/21	8.9	22.06	0.3	22.35	22.35	8.6	16,091	0.05%
2021/06/18	34.1	22.10	15	22.27	22.10	19.1	16,007	0.12%
2021/06/17	1	22.15	1.2	22.24	22.30	-0.2	15,716	0.00%
2021/06/16	1	22.20	7.1	22.26	22.30	-6.1	16,117	-0.04%
2021/06/15	0	0.00	50.7	22.28	22.30	-50.7	16,149	-0.31%
2021/06/11	2.3	22.11	5	22.12	22.20	-2.7	16,403	-0.02%
2021/06/10	4.2	22.03	2	22.10	22.10	2.2	16,643	0.01%
2021/06/09	10	22.10	23	22.06	22.10	-13	16,750	-0.08%
2021/06/07	4	22.04	2	22.08	22.10	2	17,111	0.01%
2021/06/04	6	22.10	15.1	22.13	22.25	-9.1	17,260	-0.05%
2021/06/03	2	22.28	6.1	22.25	22.25	-4.1	17,736	-0.02%
2021/06/02	0	0.00	16	22.29	22.30	-16	17,919	-0.09%
2021/06/01	1.1	22.15	4	22.15	22.20	-2.9	17,974	-0.02%
2021/05/31	1	22.00	13	21.99	22.00	-12	18,220	-0.07%
2021/05/28	2.1	21.80	3	21.80	21.85	-0.9	18,356	0.00%
2021/05/27	3	21.67	1.1	21.65	21.70	1.9	18,689	0.01%
2021/05/26	1.1	21.76	6	21.79	21.80	-4.9	18,767	-0.03%
2021/05/25	3	21.63	10	21.67	21.75	-7	18,950	-0.04%
2021/05/24	1	21.50	1	21.50	21.50	0	18,997	0.00%
2021/05/21	10	21.65	2	21.85	21.65	8	19,245	0.04%
2021/05/20	5.4	21.50	3	21.57	21.55	2.4	19,338	0.01%
2021/05/19	0	21.60	4.1	21.64	21.65	-4	19,349	-0.02%
2021/05/18	0	0.00	19	21.54	21.65	-19	19,349	-0.10%
2021/05/17	26.3	21.14	52	21.13	21.10	-25.7	19,591	-0.13%
2021/05/14	4	21.63	11.4	21.62	21.70	-7.4	19,253	-0.04%
2021/05/13	12.7	21.43	55	21.59	21.45	-42.3	19,039	-0.22%
2021/05/12	27.5	21.51	59.7	22.01	21.50	-32.1	18,657	-0.17%
2021/05/11	7.6	22.53	6	22.35	22.40	1.6	17,762	0.01%
2021/05/10	0	22.70	4	22.74	22.80	-4	17,585	-0.02%
2021/05/07	2.1	22.45	4	22.43	22.50	-1.9	17,731	-0.01%
2021/05/06	3.1	22.40	3	22.37	22.35	0.1	17,811	0.00%
2021/05/05	16	22.23	3	22.22	22.20	13	17,760	0.07%
2021/05/04	6	22.33	24	22.30	22.25	-18	17,799	-0.10%
2021/05/03	19.6	22.33	65	22.34	22.40	-45.4	17,488	-0.26%
2021/04/29	12.5	22.90	2	22.95	22.90	10.5	17,233	0.06%
2021/04/28	1	22.85	23	22.95	23.00	-22	17,252	-0.13%
2021/04/27	0	0.00	4	22.94	22.95	-4	17,516	-0.02%
2021/04/26	15.2	22.79	6	22.90	23.00	9.2	17,539	0.05%
2021/04/23	10	22.75	25.3	22.76	22.75	-15.3	17,481	-0.09%
2021/04/22	23	22.89	13	22.90	22.90	10	17,542	0.06%
2021/04/21	6.5	22.93	46.9	22.94	22.90	-40.4	17,411	-0.23%
2021/04/20	55	22.85	3.1	22.90	22.90	52	17,307	0.30%
2021/04/19	156	22.94	11	22.89	23.00	145	17,248	0.84%	大買/鉅額交易
2021/04/16	2	22.55	6.1	22.58	22.70	-4.1	17,151	-0.02%
2021/04/15	4	22.46	26	22.45	22.50	-22	17,364	-0.13%
2021/04/14	27	22.22	232	22.21	22.25	-205	17,322	-1.18%	大賣/鉅額交易
2021/04/13	1	22.20	32	22.20	22.25	-31	17,373	-0.18%
2021/04/12	1	22.10	2	22.10	22.15	-1	17,373	-0.01%
2021/04/09	12	22.10	12	22.07	22.10	0	17,436	0.00%
2021/04/08	9	22.12	10	22.15	22.10	-1	17,463	-0.01%
2021/04/07	11	22.10	9.6	22.17	22.20	1.4	17,684	0.01%
2021/04/06	3	22.08	11	22.10	22.10	-8	17,678	-0.05%
2021/04/01	0	22.10	16.1	22.13	22.05	-16.1	17,607	-0.09%
2021/03/31	2	22.23	2	22.18	22.20	0	17,499	0.00%
2021/03/30	5	22.10	18	22.20	22.25	-13	17,349	-0.07%
2021/03/29	5	22.17	1	22.20	22.20	4	17,225	0.02%
2021/03/26	12	22.04	15	22.07	22.05	-3	17,110	-0.02%
2021/03/25	54.9	21.99	14	22.01	22.05	40.9	16,997	0.24%
2021/03/24	8.1	21.84	1	21.85	21.90	7.1	17,042	0.04%
2021/03/23	6.2	21.82	6	21.84	21.85	0.2	17,006	0.00%
2021/03/22	13	21.76	12.2	21.65	21.85	0.8	17,098	0.00%
2021/03/19	43	21.74	3	21.77	21.50	40	17,165	0.23%
2021/03/18	2	21.90	8.1	21.95	21.95	-6.1	16,788	-0.04%
2021/03/17	18.3	21.89	3	22.02	21.90	15.3	16,831	0.09%
2021/03/16	1	22.10	9	22.08	22.15	-8	16,770	-0.05%
2021/03/15	4	21.86	291	21.90	21.95	-287	17,043	-1.68%	大賣/鉅額交易
2021/03/12	2	21.53	1	21.60	21.75	1	17,330	0.01%
2021/03/11	3	21.68	42	21.70	21.60	-39	17,493	-0.22%
2021/03/10	4	21.60	1	21.55	21.60	3	17,361	0.02%
2021/03/09	1.9	21.47	18	21.49	21.50	-16.1	17,252	-0.09%
2021/03/08	54	21.09	12	21.19	21.10	42	16,883	0.25%
2021/03/05	4.1	21.03	0	0.00	21.10	4.1	16,766	0.02%
2021/03/04	15	21.11	0	0.00	21.05	15	17,400	0.09%
2021/03/03	0	0.00	1	21.25	21.25	-1	17,280	-0.01%
2021/03/02	0	0.00	12.1	21.26	21.15	-12.1	17,097	-0.07%
2021/02/26	89.1	21.02	2	21.00	20.85	87.1	16,741	0.52%
2021/02/25	4	21.18	1	21.30	21.35	3	16,235	0.02%
2021/02/24	23.3	21.10	34.6	21.21	21.10	-11.3	16,143	-0.07%
2021/02/23	5	21.05	8	21.01	21.10	-3	16,111	-0.02%
2021/02/22	17	20.83	0	0.00	20.80	17	15,976	0.11%
2021/02/19	5	20.81	1	20.85	20.90	4	16,074	0.02%
2021/02/18	3	20.87	0	0.00	20.85	3	16,145	0.02%
2021/02/17	6.1	20.73	0	0.00	20.80	6.1	16,250	0.04%
2021/02/05	10	20.52	0.2	20.50	20.60	9.8	15,959	0.06%
2021/02/04	13	20.39	0	20.50	20.40	13	16,049	0.08%
2021/02/03	4.3	20.44	0	0.00	20.40	4.3	16,418	0.03%
2021/02/02	5.5	20.42	0	0.00	20.40	5.5	16,717	0.03%
2021/02/01	4	20.35	0.1	20.40	20.30	3.9	16,805	0.02%
2021/01/29	42.2	20.26	0	0.00	20.20	42.2	16,838	0.25%
2021/01/28	21.2	20.34	0	0.00	20.35	21.2	16,605	0.13%
2021/01/27	5.2	20.46	0	0.00	20.40	5.2	16,491	0.03%
2021/01/26	9.1	20.51	17	20.50	20.45	-7.9	16,490	-0.05%
2021/01/25	4	20.55	6.8	20.51	20.70	-2.8	16,461	-0.02%
2021/01/22	29.2	20.41	2	20.48	20.40	27.2	16,638	0.16%
2021/01/21	11.6	20.56	4.1	20.60	20.50	7.5	16,522	0.05%
2021/01/20	45.9	20.60	2	20.55	20.50	43.9	16,491	0.27%
2021/01/19	5.2	20.90	12.1	20.90	20.90	-6.9	16,147	-0.04%
2021/01/18	10	20.89	10.1	20.92	20.95	-0.1	16,144	0.00%
2021/01/15	26.2	21.19	2.6	21.24	21.05	23.6	16,036	0.15%
2021/01/14	21	21.25	0	0.00	21.30	21	16,029	0.13%
2021/01/13	6	21.30	15.2	21.29	21.25	-9.2	16,070	-0.06%
2021/01/12	14	21.28	0	0.00	21.30	14	16,086	0.09%
2021/01/11	1	21.35	9	21.43	21.50	-8	16,130	-0.05%
2021/01/08	2	21.25	15	21.35	21.50	-13	16,091	-0.08%
2021/01/07	0	0.00	9.3	21.16	21.25	-9.3	15,881	-0.06%
2021/01/06	8	21.09	13	21.07	21.00	-5	15,806	-0.03%
2021/01/05	2.5	21.11	0	0.00	21.25	2.5	15,685	0.02%
2021/01/04	26	21.11	0	0.00	21.10	26	15,707	0.17%
2020/12/31	1	21.25	3.4	21.23	21.35	-2.4	15,600	-0.02%
2020/12/30	19	21.00	17	21.12	21.35	2	15,531	0.01%
2020/12/29	4	20.81	0	0.00	20.90	4	15,347	0.03%
2020/12/28	1	20.80	27.1	20.75	20.80	-26.1	15,271	-0.17%
2020/12/25	29.1	20.76	1	20.75	20.80	28.1	15,315	0.18%
2020/12/24	3.1	20.70	11	20.70	20.70	-7.9	15,388	-0.05%
2020/12/23	5.2	20.68	20.1	20.70	20.70	-14.8	15,549	-0.10%
2020/12/22	6.3	20.75	1	20.80	20.70	5.3	15,733	0.03%
2020/12/21	6.1	20.76	2	20.78	20.80	4.1	16,113	0.03%
2020/12/18	12.1	20.75	7	20.70	20.75	5.1	16,333	0.03%
2020/12/17	12.2	20.74	3	20.65	20.70	9.2	16,399	0.06%
2020/12/16	1	20.70	2.1	20.75	20.75	-1.1	16,431	-0.01%
2020/12/15	7.3	20.57	0	0.00	20.60	7.3	16,446	0.04%
2020/12/14	12.6	20.72	2	20.75	20.65	10.6	16,425	0.06%
2020/12/11	8.6	20.73	3	20.80	20.85	5.6	16,384	0.03%
2020/12/10	9.2	20.59	1	20.60	20.60	8.2	16,209	0.05%
2020/12/09	19.7	20.52	121	20.56	20.60	-101.3	15,936	-0.64%	大賣/鉅額交易
2020/12/08	78	20.87	66.3	20.85	20.85	11.7	15,427	0.08%
2020/12/07	9.6	21.23	65.1	21.25	21.30	-55.5	15,022	-0.37%
2020/12/04	4	21.31	4	21.34	21.35	0	14,919	0.00%
2020/12/03	24	21.24	20.2	21.25	21.25	3.8	14,870	0.03%
2020/12/02	2	21.23	2	21.30	21.35	0	14,919	0.00%
2020/12/01	32.3	21.26	11	21.26	21.40	21.3	15,101	0.14%
2020/11/30	112	21.34	2	21.38	21.30	110	15,230	0.72%	大買/鉅額交易
2020/11/27	5.3	21.39	4	21.39	21.40	1.3	14,897	0.01%
2020/11/26	72	21.40	18	21.36	21.50	54	14,990	0.36%
2020/11/25	4	21.51	1	21.50	21.50	3	15,331	0.02%
2020/11/24	1	21.50	9.2	21.50	21.50	-8.2	15,346	-0.05%
2020/11/23	4	21.55	4.2	21.68	21.60	-0.2	15,409	0.00%
2020/11/20	37	21.53	1	21.60	21.60	36	15,382	0.23%
2020/11/19	3	21.65	3	21.65	21.70	0	15,365	0.00%
2020/11/18	6.5	21.70	7	21.79	21.80	-0.5	15,276	0.00%
2020/11/17	2	21.58	10	21.60	21.65	-8	15,116	-0.05%
2020/11/16	12	21.52	5.1	21.61	21.65	6.9	15,413	0.04%
2020/11/13	2	21.35	0	0.00	21.50	2	15,386	0.01%
2020/11/12	7	21.39	6	21.43	21.40	1	15,490	0.01%
2020/11/11	14.5	21.65	14	21.69	21.75	0.5	15,461	0.00%
2020/11/10	13	21.33	40	21.36	21.45	-27	15,358	-0.18%
2020/11/09	9	21.08	6	21.00	21.05	3	15,268	0.02%
2020/11/06	5	20.75	1.3	20.81	20.90	3.7	15,375	0.02%
2020/11/05	3	20.65	0	0.00	20.80	3	15,553	0.02%
2020/11/04	2	20.50	0	0.00	20.50	2	15,732	0.01%
2020/11/03	3	20.45	5	20.54	20.60	-2	17,096	-0.01%
2020/11/02	4.7	20.12	0	0.00	20.45	4.7	17,755	0.03%
2020/10/30	27	20.08	5	20.10	20.05	22	18,137	0.12%
2020/10/29	7	20.16	6	20.19	20.15	1	18,163	0.01%
2020/10/28	26	20.25	15	20.29	20.30	11	18,424	0.06%
2020/10/27	5	20.27	1	20.35	20.40	4	18,600	0.02%
2020/10/26	3	20.28	17.5	20.38	20.40	-14.5	19,031	-0.08%
2020/10/23	19	20.31	0	0.00	20.30	19	19,443	0.10%
2020/10/22	7	20.20	21	20.23	20.40	-14	19,734	-0.07%
2020/10/21	16.1	20.21	14	20.20	20.20	2	19,868	0.01%
2020/10/20	8	20.24	0	0.00	20.25	8	19,924	0.04%
2020/10/19	4	20.35	4	20.35	20.35	0	19,994	0.00%
2020/10/16	21	20.44	0	0.00	20.30	21	20,192	0.10%
2020/10/15	18	20.49	1	20.55	20.45	17	20,375	0.08%
2020/10/14	3	20.60	1	20.65	20.60	2	20,450	0.01%
2020/10/13	2	20.63	15	20.65	20.65	-13	20,613	-0.06%
2020/10/12	13.6	20.70	7.1	20.74	20.75	6.6	20,746	0.03%
2020/10/08	4	20.73	3	20.75	20.80	1	20,795	0.00%
2020/10/07	6	20.73	0	0.00	20.70	6	20,850	0.03%
2020/10/06	20	20.80	6	20.80	20.85	14	21,024	0.07%
2020/10/05	2	20.63	0	0.00	20.65	2	21,185	0.01%
2020/09/30	3	20.58	14	20.60	20.55	-11	21,281	-0.05%
2020/09/29	3	20.62	1.5	20.67	20.60	1.5	21,381	0.01%
2020/09/28	102	20.27	0	0.00	20.60	102	21,493	0.47%	大買/鉅額交易
2020/09/25	4	20.10	6	20.10	20.15	-2	21,576	-0.01%
2020/09/24	53	19.94	12	19.95	19.90	41	21,593	0.19%
2020/09/23	23.9	20.32	1	20.30	20.20	22.9	21,306	0.11%
2020/09/22	14	20.50	0.6	20.60	20.45	13.4	21,229	0.06%
2020/09/21	27.2	20.78	10	20.70	20.70	17.2	21,153	0.08%
2020/09/18	8	20.83	0.1	21.00	20.90	7.9	21,191	0.04%
2020/09/17	10	20.90	2.7	20.96	20.85	7.3	21,134	0.03%
2020/09/16	1	21.00	0	21.10	21.05	1	21,189	0.00%
2020/09/15	4	20.93	1	20.95	21.00	3	21,158	0.01%
2020/09/14	1	20.90	1	20.80	20.90	0	21,452	0.00%
2020/09/11	4	20.81	0	0.00	20.90	4	21,704	0.02%
2020/09/10	1.6	20.88	3	20.78	20.90	-1.4	21,867	-0.01%
2020/09/09	10	20.71	1	20.70	20.90	9	22,015	0.04%
2020/09/08	7	20.84	0	0.00	20.95	7	22,113	0.03%
2020/09/07	15	20.81	17	20.71	20.85	-2	22,380	-0.01%
2020/09/04	65	20.75	0	0.00	20.70	65	22,636	0.29%
2020/09/03	16	20.91	21	20.94	20.90	-5	22,626	-0.02%
2020/09/02	41	20.96	4	20.91	20.95	37	22,613	0.16%
2020/09/01	5	21.20	4	21.20	21.15	1	22,376	0.00%
2020/08/31	92.2	21.29	1	21.50	21.25	91.2	22,326	0.41%
2020/08/28	6	21.32	0	0.00	21.40	6	22,284	0.03%
2020/08/27	36	21.36	2	21.35	21.25	34	22,554	0.15%
2020/08/26	6	21.36	0	0.00	21.40	6	22,568	0.03%
2020/08/25	21	21.37	6	21.40	21.40	15	22,686	0.07%
2020/08/24	13	21.38	0.5	21.50	21.35	12.5	23,389	0.05%
2020/08/21	3.8	21.49	1	21.50	21.55	2.8	23,510	0.01%
2020/08/20	84	21.48	7	21.36	21.35	77	23,586	0.33%
2020/08/19	42	21.85	0	0.00	21.80	42	23,248	0.18%
2020/08/18	6	21.73	1	21.80	21.85	5	23,146	0.02%
2020/08/17	4	21.70	2	21.63	21.85	2	23,119	0.01%
2020/08/14	43	21.68	2	21.68	21.65	41	23,106	0.18%
2020/08/13	32.1	21.85	0	0.00	21.85	32.1	22,898	0.14%
2020/08/12	59.9	21.79	1	21.80	21.80	58.9	22,848	0.26%
2020/08/11	91.6	21.93	0	0.00	21.90	91.6	22,657	0.40%
2020/08/10	21	22.06	15	22.05	22.05	6	22,512	0.03%
2020/08/07	161	22.05	3	22.05	22.05	158	22,375	0.71%	大買/鉅額交易
2020/08/06	147	23.85	42	23.83	23.90	105	21,100	0.50%	大買/鉅額交易
2020/08/05	31	23.70	4	23.65	23.70	27	20,604	0.13%
2020/08/04	0	0.00	20	23.45	23.45	-20	20,273	-0.10%
2020/08/03	4	23.48	0	0.00	23.35	4	20,124	0.02%
2020/07/31	10	23.66	20	23.65	23.60	-10	19,865	-0.05%
2020/07/30	5	23.70	31	23.73	23.80	-26	19,824	-0.13%
2020/07/29	3	23.48	153.2	23.59	23.55	-150.2	19,509	-0.77%	大賣/鉅額交易
2020/07/28	40	23.11	31	23.17	23.15	9	19,384	0.05%
2020/07/27	18	23.09	5	23.33	23.00	13	19,502	0.07%
2020/07/24	6.4	23.32	0	0.00	23.25	6.4	19,610	0.03%
2020/07/23	0	0.00	1	23.45	23.40	-1	19,689	-0.01%
2020/07/22	0	0.00	45	23.49	23.50	-45	19,983	-0.23%
2020/07/21	4	23.25	26	23.25	23.20	-22	20,274	-0.11%
2020/07/20	28	23.10	0	0.00	23.10	28	20,291	0.14%
2020/07/17	3	23.13	0	0.00	23.10	3	20,389	0.01%
2020/07/16	6	23.04	20	23.10	23.00	-14	20,541	-0.07%
2020/07/15	12	22.96	5	23.05	23.10	7	20,460	0.03%
2020/07/14	0.5	23.00	1	23.00	22.95	-0.5	20,634	0.00%
2020/07/13	8	23.03	3	22.98	23.00	5	20,771	0.02%
2020/07/10	5	22.94	12	22.95	23.00	-7	20,880	-0.03%
2020/07/09	11	23.18	18	23.15	23.10	-7	20,974	-0.03%
2020/07/08	142	23.20	2	23.25	23.15	140	21,036	0.67%	大買/鉅額交易
2020/07/07	7	23.27	6	23.24	23.20	1	21,085	0.00%
2020/07/06	33	23.16	7	23.15	23.25	26	21,036	0.12%
2020/07/03	2	23.03	45	23.01	22.95	-43	20,969	-0.21%
2020/07/02	18	22.91	1	22.85	22.90	17	21,013	0.08%
2020/07/01	10	22.75	1	22.75	22.75	9	21,091	0.04%
2020/06/30	17	22.69	0	0.00	22.65	17	21,044	0.08%
2020/06/29	10	22.58	1	22.65	22.65	9	21,241	0.04%
2020/06/24	5.5	22.70	0.3	22.75	22.70	5.2	21,403	0.02%
2020/06/23	3	22.57	62	22.65	22.75	-59	21,747	-0.27%
2020/06/22	3.3	22.59	0.2	22.70	22.65	3.1	21,869	0.01%
2020/06/19	29.1	22.62	0	0.00	22.50	29.1	22,331	0.13%
2020/06/18	15	22.62	1	22.65	22.60	14	22,537	0.06%
2020/06/17	5	22.75	0	0.00	22.80	5	22,695	0.02%
2020/06/16	2	22.85	3	23.00	22.75	-1	23,541	0.00%
2020/06/15	31	22.70	1	22.85	22.60	30	24,996	0.12%
2020/06/12	65	22.64	65	22.81	22.85	0	25,738	0.00%
2020/06/11	27	23.30	30	23.53	23.00	-3	26,333	-0.01%
2020/06/10	8	23.25	47	23.46	23.50	-39	26,541	-0.15%
2020/06/09	13.9	23.11	12.1	23.10	23.10	1.8	27,478	0.01%
2020/06/08	8	23.19	12	23.16	23.20	-4	28,057	-0.01%
2020/06/05	5	23.13	0	0.00	23.15	5	28,075	0.02%
2020/06/04	3	23.12	19	23.28	23.15	-16	28,505	-0.06%
2020/06/03	2	23.08	11	23.10	23.20	-9	28,829	-0.03%
2020/06/02	12	23.05	0	0.00	23.10	12	28,794	0.04%
2020/06/01	20	23.00	5	23.00	22.95	15	28,723	0.05%
2020/05/29	12	22.51	0	0.00	22.85	12	28,679	0.04%
2020/05/28	13	22.53	6	22.65	22.50	7	28,147	0.02%
2020/05/27	22.2	22.37	29	22.41	22.60	-6.8	28,477	-0.02%
2020/05/26	0	0.00	16.8	22.39	22.30	-16.8	28,564	-0.06%
2020/05/25	2	21.98	1	21.80	22.10	1	28,663	0.00%
2020/05/22	25	21.99	0	0.00	21.95	25	28,784	0.09%
2020/05/21	22	22.08	11	22.19	22.20	11	28,738	0.04%
2020/05/20	7	22.09	4	22.10	22.10	3	28,722	0.01%
2020/05/19	0	0.00	10	22.10	22.10	-10	28,825	-0.03%
2020/05/18	6	21.80	1	21.85	21.80	5	28,773	0.02%
2020/05/15	71	21.88	1	21.85	21.80	70	28,813	0.24%
2020/05/14	17.7	21.86	3	21.85	21.90	14.7	28,788	0.05%
2020/05/13	20	22.00	1	22.00	21.95	19	28,675	0.07%
2020/05/12	55.4	21.98	16.3	22.00	21.95	39.2	28,629	0.14%
2020/05/11	1	22.05	4	22.05	22.00	-3	28,507	-0.01%
2020/05/08	7	21.83	1	21.95	21.75	6	28,415	0.02%
2020/05/07	1	21.85	13	21.72	21.75	-12	28,399	-0.04%
2020/05/06	32	21.64	0	0.00	21.65	32	28,314	0.11%
2020/05/05	4	21.85	10	21.90	21.80	-6	28,213	-0.02%
2020/05/04	21	21.63	0	0.00	21.65	21	28,264	0.07%
2020/04/30	17	22.11	18	22.14	22.05	-1	28,054	0.00%
2020/04/29	8.5	21.54	3	21.75	21.65	5.5	27,876	0.02%
2020/04/28	10	21.25	0	0.00	21.30	10	27,816	0.04%
2020/04/27	15	21.00	16	21.01	21.00	-1	28,550	0.00%
2020/04/24	4	20.64	3	20.57	20.60	1	28,270	0.00%
2020/04/23	25.5	19.99	0	0.00	19.95	25.5	27,791	0.09%
2020/04/22	6	19.92	2	19.90	19.95	4	27,573	0.01%
2020/04/21	13	20.25	12.5	20.12	20.10	0.5	27,350	0.00%
2020/04/20	3	20.88	1	20.90	20.85	2	27,149	0.01%
2020/04/17	11.3	21.12	1.4	21.14	21.00	9.9	27,172	0.04%
2020/04/16	24.3	20.91	1	21.05	21.10	23.3	26,963	0.09%
2020/04/15	1	21.00	11	21.11	21.20	-10	26,808	-0.04%
2020/04/14	2	20.80	4	20.68	21.00	-2	26,794	-0.01%
2020/04/13	6.3	20.38	1	20.45	20.35	5.3	26,476	0.02%
2020/04/10	18	20.56	24	20.59	20.60	-6	26,350	-0.02%
2020/04/09	8.3	20.04	4	20.00	20.15	4.3	26,141	0.02%
2020/04/08	2	19.93	0	0.00	19.95	2	26,046	0.01%
2020/04/07	6	19.81	10	19.80	19.75	-4	25,842	-0.02%
2020/04/06	9	19.54	4	19.45	19.50	5	25,612	0.02%
2020/04/01	17	19.52	0	0.00	19.50	17	25,371	0.07%
2020/03/31	11	19.57	10	19.80	19.65	1	25,177	0.00%
2020/03/30	14	19.46	1	19.55	19.60	13	24,766	0.05%
2020/03/27	15	19.84	8.1	19.90	19.85	6.9	24,421	0.03%
2020/03/26	10	19.36	12	19.49	19.45	-2	23,970	-0.01%
2020/03/25	23	19.47	2	19.48	19.50	21	23,915	0.09%
2020/03/24	6	18.72	18	18.79	18.60	-12	23,630	-0.05%
2020/03/23	24	17.99	5	18.09	17.95	19	23,369	0.08%
2020/03/20	36	18.39	15	18.18	18.65	21	23,198	0.09%
2020/03/19	49.2	17.64	37	17.97	17.25	12.2	22,229	0.05%
2020/03/18	45	19.16	79.2	19.17	19.05	-34.2	20,736	-0.17%
2020/03/17	16.1	19.49	18	19.43	19.45	-1.9	19,882	-0.01%
2020/03/16	43	20.38	8	20.61	20.10	35	18,962	0.18%
2020/03/13	57	20.36	32	20.16	21.15	25	18,356	0.14%
2020/03/12	54	21.84	55	21.73	21.80	-1	17,142	-0.01%
2020/03/11	4	22.61	9	22.74	22.65	-5	16,380	-0.03%
2020/03/10	14	22.37	70	22.44	22.60	-56	16,170	-0.35%
2020/03/09	34	22.73	13.1	22.60	22.70	21	15,642	0.13%
2020/03/06	9	23.24	0	0.00	23.25	9	15,037	0.06%
2020/03/05	8	23.56	0	0.00	23.55	8	14,724	0.05%
2020/03/04	6	23.32	0	0.00	23.50	6	14,668	0.04%
2020/03/03	33	23.40	0	0.00	23.50	33	14,488	0.23%
2020/03/02	19	23.28	11	23.20	23.20	8	14,264	0.06%
2020/02/27	20	23.72	0.2	23.80	23.70	19.8	14,559	0.14%
2020/02/26	2	23.80	6.8	23.82	23.90	-4.8	14,324	-0.03%
2020/02/25	2	23.85	0	0.00	24.00	2	14,066	0.01%
2020/02/24	30	24.10	2	24.10	24.10	28	13,918	0.20%
2020/02/21	1	24.45	1	24.50	24.40	0	13,810	0.00%
2020/02/20	2.1	24.67	6	24.79	24.50	-3.9	13,714	-0.03%
2020/02/19	2	24.55	15	24.52	24.60	-13	13,555	-0.10%
2020/02/18	1	24.40	12.1	24.39	24.40	-11.1	13,428	-0.08%
2020/02/17	0	0.00	62	24.05	24.20	-62	13,343	-0.46%
2020/02/14	0	0.00	4	24.08	24.10	-4	13,343	-0.03%
2020/02/13	0	0.00	13	24.05	24.10	-13	13,349	-0.10%
2020/02/12	10	24.10	5	24.05	24.00	5	13,399	0.04%
2020/02/11	0	0.00	2	24.10	24.10	-2	13,312	-0.02%
2020/02/10	6	23.94	4	24.05	24.05	2	13,321	0.02%
2020/02/07	1	24.05	2.1	24.05	24.10	-1.1	13,408	-0.01%
2020/02/06	0	0.00	6	24.03	24.15	-6	13,448	-0.04%
2020/02/05	2	23.55	26	23.70	23.80	-24	13,457	-0.18%
2020/02/04	8	23.55	0	0.00	23.55	8	13,309	0.06%
2020/02/03	73	23.33	12.1	23.00	23.45	60.9	13,336	0.46%
2020/01/31	11	23.65	1	23.75	23.60	10	13,143	0.08%
2020/01/30	61	23.68	62	23.70	23.50	-1	12,848	-0.01%
2020/01/20	7	24.55	11	24.45	24.55	-4	11,839	-0.03%
2020/01/17	3	24.15	6	24.12	24.35	-3	11,632	-0.03%
2020/01/16	0	0.00	3	23.97	24.00	-3	11,577	-0.03%
2020/01/15	1	24.00	0	0.00	24.00	1	11,652	0.01%
2020/01/14	2	23.90	2	24.00	24.00	0	11,648	0.00%
2020/01/13	1	23.80	8	23.74	23.90	-7	11,468	-0.06%
2020/01/10	52	23.55	12	23.56	23.60	40	11,338	0.35%
2020/01/09	1.5	23.40	2	23.45	23.50	-0.5	11,236	0.00%
2020/01/08	10	23.25	9	23.20	23.25	1	11,153	0.01%
2020/01/07	3	23.57	0	0.00	23.55	3	10,817	0.03%
2020/01/06	6	23.68	2.1	23.75	23.70	3.9	10,787	0.04%
2020/01/03	0	0.00	0.3	23.85	23.85	-0.3	10,770	0.00%
2020/01/02	5	23.69	1	23.75	23.70	4	10,775	0.04%
2019/12/31	1	23.85	26	23.76	23.70	-25	10,678	-0.23%
2019/12/30	0	0.00	2	23.95	23.95	-2	10,638	-0.02%
2019/12/27	5	23.81	1	23.95	23.95	4	10,620	0.04%
2019/12/26	0.5	23.85	2	23.80	23.85	-1.5	10,649	-0.01%
2019/12/25	1	23.80	0.8	23.85	23.85	0.2	10,913	0.00%
2019/12/24	5	23.84	2	23.85	23.85	3	11,117	0.03%
2019/12/23	0	0.00	0.1	23.95	23.95	-0.1	11,246	0.00%
2019/12/20	1	24.00	105	24.00	23.90	-104	11,508	-0.90%	大賣/鉅額交易
2019/12/19	3	23.92	11	23.95	24.00	-8	11,463	-0.07%
2019/12/18	1	23.95	6	23.82	23.90	-5	11,314	-0.04%
2019/12/17	0	0.00	14	23.41	23.60	-14	11,273	-0.12%
2019/12/16	2	23.20	2.5	23.21	23.20	-0.5	11,028	0.00%
2019/12/13	0	0.00	8	23.28	23.30	-8	11,039	-0.07%
2019/12/12	0	0.00	1	23.10	23.10	-1	10,927	-0.01%
2019/12/11	0	0.00	20	22.95	22.95	-20	10,866	-0.18%
2019/12/10	0	0.00	1	23.00	23.00	-1	10,902	-0.01%
2019/12/09	0	0.00	5	22.95	23.00	-5	11,082	-0.05%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/05	0	0.00	3.1	22.95	22.90	-3.1	11,528	-0.03%
2019/12/04	2	22.85	1	22.90	23.00	1	11,564	0.01%
2019/12/03	1	22.95	0	0.00	23.00	1	11,580	0.01%
2019/12/02	1	22.95	6	22.95	22.90	-5	11,616	-0.04%
2019/11/29	5.1	22.92	0	0.00	22.95	5.1	11,612	0.04%
2019/11/28	0	0.00	2.4	23.04	23.00	-2.4	11,593	-0.02%
2019/11/27	2.1	22.98	1	22.95	23.00	1.1	11,783	0.01%
2019/11/26	5	22.89	2	23.00	23.00	3	11,788	0.03%
2019/11/25	2	22.80	0	0.00	22.80	2	10,965	0.02%
2019/11/22	0	0.00	5	22.90	22.90	-5	11,170	-0.04%
2019/11/20	0	0.00	27.1	22.90	22.90	-27.1	11,233	-0.24%
2019/11/19	0	0.00	1	22.90	22.90	-1	11,302	-0.01%
2019/11/15	0	0.00	1	22.65	22.60	-1	11,356	-0.01%
2019/11/14	1	22.55	0	22.65	22.60	1	11,438	0.01%
2019/11/13	58.1	22.65	1	22.60	22.60	57.1	11,539	0.49%
2019/11/11	15	22.75	32	22.80	22.80	-17	11,606	-0.15%
2019/11/08	1	22.70	2	22.75	22.80	-1	11,848	-0.01%
2019/11/07	0	0.00	9.1	22.70	22.75	-9.1	12,405	-0.07%
2019/11/06	3	22.78	0	0.00	22.75	3	12,798	0.02%
2019/11/05	3	22.60	2	22.70	22.75	1	12,933	0.01%
2019/11/04	2.6	22.62	2	22.60	22.70	0.6	13,020	0.00%
2019/11/01	0	0.00	4	22.39	22.50	-4	13,185	-0.03%
2019/10/31	3	22.35	0	0.00	22.35	3	13,385	0.02%
2019/10/30	2	22.28	0	22.35	22.35	2	13,344	0.01%
2019/10/29	3	22.25	0	0.00	22.30	3	13,517	0.02%
2019/10/28	0	0.00	1	22.25	22.30	-1	13,625	-0.01%
2019/10/25	0	0.00	1	22.30	22.30	-1	13,741	-0.01%
2019/10/24	1	22.00	1	22.20	22.20	0	13,792	0.00%
2019/10/23	3	21.95	0	0.00	22.00	3	13,820	0.02%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/21	0	0.00	2	22.05	22.20	-2	13,680	-0.01%
2019/10/18	2	22.10	5.1	22.10	22.05	-3.1	13,716	-0.02%
2019/10/17	1	22.10	2	22.20	22.10	-1	13,774	-0.01%
2019/10/16	1	22.10	3	22.10	22.10	-2	13,738	-0.01%
2019/10/15	3	22.00	0	0.00	22.05	3	13,859	0.02%
2019/10/14	0	0.00	1	22.00	22.05	-1	13,958	-0.01%
2019/10/09	9	21.92	2	22.00	21.85	7	13,990	0.05%
2019/10/08	5	22.00	0	0.00	22.10	5	13,947	0.04%
2019/10/07	0	0.00	0.5	22.00	21.90	-0.5	13,985	0.00%
2019/10/04	10	21.90	0	0.00	22.00	10	14,101	0.07%
2019/10/03	2	21.88	0	0.00	21.80	2	14,166	0.01%
2019/10/02	3.9	22.06	0	0.00	21.95	3.9	14,160	0.03%
2019/09/27	11	21.85	1	21.85	21.80	10	13,955	0.07%
2019/09/26	0.3	22.10	0	0.00	21.95	0.3	13,866	0.00%
2019/09/25	8.4	21.97	0	0.00	22.10	8.4	13,860	0.06%
2019/09/24	32	22.06	2	22.18	22.15	30	13,610	0.22%
2019/09/23	4	22.33	2	22.15	22.20	2	13,511	0.01%
2019/09/20	0	0.00	2	22.25	22.40	-2	13,608	-0.01%
2019/09/19	0	0.00	7	22.25	22.25	-7	13,402	-0.05%
2019/09/18	15	22.20	0	0.00	22.25	15	13,475	0.11%
2019/09/17	0	0.00	1	22.05	22.20	-1	13,455	-0.01%
2019/09/16	4	22.01	0	22.15	22.10	4	13,651	0.03%
2019/09/12	8	22.04	0	0.00	22.00	8	13,649	0.06%
2019/09/11	4	21.99	1	21.90	22.00	3	13,909	0.02%
2019/09/10	2	21.90	0	0.00	22.00	2	13,768	0.01%
2019/09/09	25	21.55	0	0.00	21.65	25	13,534	0.18%
2019/09/06	1	21.55	0	0.00	21.55	1	13,409	0.01%
2019/09/05	7	21.45	0	0.00	21.50	7	13,401	0.05%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	2	21.45	12.8	21.44	21.35	-10.8	13,704	-0.08%
2019/08/30	0	0.00	1	21.35	21.50	-1	14,109	-0.01%
2019/08/29	2	21.15	1	21.20	21.20	1	14,016	0.01%
2019/08/27	28	21.10	0	0.00	21.25	28	14,236	0.20%
2019/08/23	1	21.45	0	0.00	21.45	1	14,436	0.01%
2019/08/21	5.5	21.21	0	0.00	21.15	5.5	14,802	0.04%
2019/08/20	18.2	21.31	0	0.00	21.30	18.2	14,756	0.12%
2019/08/19	13	21.31	0.2	21.45	21.35	12.8	14,771	0.09%
2019/08/16	1	21.25	6	21.10	21.25	-5	14,775	-0.03%
2019/08/15	1	21.15	0	0.00	21.15	1	14,743	0.01%
2019/08/14	12.2	21.24	0	0.00	21.20	12.2	14,896	0.08%
2019/08/13	16	21.21	1	21.20	21.15	15	14,958	0.10%
2019/08/12	36	21.52	0	0.00	21.55	36	14,659	0.25%
2019/08/08	8.9	22.76	0	0.00	22.80	8.9	14,130	0.06%
2019/08/07	4	22.74	134.6	22.79	22.70	-130.6	13,781	-0.95%	大賣/鉅額交易
2019/08/06	6	22.77	1	22.60	22.80	5	13,633	0.04%
2019/08/05	1	22.90	33	22.95	23.00	-32	13,534	-0.24%
2019/08/02	12	22.82	12	22.90	22.95	0	13,376	0.00%
2019/08/01	36.2	23.15	0	0.00	23.10	36.2	13,283	0.27%
2019/07/31	2	23.15	6	23.35	23.40	-4	13,181	-0.03%
2019/07/30	19.3	23.21	0	0.00	23.25	19.3	12,971	0.15%
2019/07/26	0	0.00	0.7	23.10	23.10	-0.7	13,022	0.00%
2019/07/25	0	0.00	8	23.08	23.15	-8	13,305	-0.06%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/23	0	0.00	3	23.15	23.10	-3	13,579	-0.02%
2019/07/22	0.6	23.10	0	0.00	23.10	0.6	13,645	0.00%
2019/07/19	15	23.05	8	23.10	23.10	7	13,669	0.05%
2019/07/18	1	23.00	5	23.03	23.05	-4	13,691	-0.03%
2019/07/17	0	0.00	23	23.00	23.10	-23	13,705	-0.17%
2019/07/16	1	22.95	0	0.00	23.00	1	13,557	0.01%
2019/07/15	0	0.00	4	22.93	22.90	-4	13,661	-0.03%
2019/07/12	2	22.90	96	22.85	22.85	-94	13,699	-0.69%
2019/07/11	0	0.00	262	22.90	22.90	-262	13,821	-1.90%	大賣/鉅額交易
2019/07/10	0	0.00	4	22.83	22.85	-4	13,815	-0.03%
2019/07/09	0	0.00	1	22.75	22.70	-1	13,823	-0.01%
2019/07/05	5	22.76	0	0.00	22.85	5	13,944	0.04%
2019/07/03	0	0.00	3	22.75	22.75	-3	14,147	-0.02%
2019/07/02	0	0.00	2	22.75	22.80	-2	14,214	-0.01%
2019/07/01	0	0.00	1	22.80	22.75	-1	14,227	-0.01%
2019/06/28	1	22.75	0	0.00	22.80	1	14,211	0.01%
2019/06/26	0	0.00	0.7	22.70	22.70	-0.7	14,310	-0.01%
2019/06/25	0.5	22.70	0	0.00	22.70	0.5	14,438	0.00%
2019/06/24	0	0.00	4	22.60	22.70	-4	14,435	-0.03%
2019/06/21	3.1	22.53	1	22.65	22.50	2.1	14,485	0.01%
2019/06/20	8	22.71	0.2	22.70	22.70	7.8	14,356	0.05%
2019/06/19	3	22.70	1	22.65	22.70	2	14,359	0.01%
2019/06/18	2	22.20	1.1	22.25	22.30	1	14,115	0.01%
2019/06/17	3	22.45	2	22.45	22.20	1	14,261	0.01%
2019/06/14	3	22.15	13	22.16	22.20	-10	14,344	-0.07%
2019/06/12	16	21.96	20	22.02	21.95	-4	14,568	-0.03%
2019/06/11	11	22.50	17	22.48	22.25	-6	14,295	-0.04%
2019/06/10	10	22.60	1	22.75	22.75	9	14,171	0.06%
2019/06/05	0	0.00	1	22.65	22.50	-1	13,920	-0.01%
2019/06/04	0	0.00	2.1	22.45	22.60	-2.1	13,830	-0.02%
2019/05/31	0	0.00	19	22.48	22.60	-19	13,666	-0.14%
2019/05/29	7	22.20	6	22.25	22.30	1	13,525	0.01%
2019/05/28	0	0.00	5	22.12	22.20	-5	13,567	-0.04%
2019/05/27	0	0.00	2	22.15	22.15	-2	13,278	-0.02%
2019/05/24	0	0.00	5	22.10	22.10	-5	13,360	-0.04%
2019/05/23	6	21.91	0	0.00	21.90	6	13,387	0.04%
2019/05/22	2	21.93	0	0.00	21.95	2	13,370	0.01%
2019/05/21	0	0.00	2	22.18	22.20	-2	13,414	-0.01%
2019/05/20	0	0.00	3	21.90	21.85	-3	13,181	-0.02%
2019/05/17	0	0.00	2	21.80	21.55	-2	13,055	-0.02%
2019/05/15	9	21.46	0	0.00	21.50	9	13,179	0.07%
2019/05/14	15	21.37	2	21.40	21.40	13	13,298	0.10%
2019/05/13	2	21.55	0	0.00	21.50	2	13,300	0.02%
2019/05/10	3	21.72	0	0.00	21.60	3	13,452	0.02%
2019/05/09	5	21.76	0	0.00	21.70	5	13,437	0.04%
2019/05/08	0	0.00	0.3	21.95	21.90	-0.3	13,381	0.00%
2019/05/07	11	21.94	18	22.00	21.95	-7	13,383	-0.05%
2019/05/06	17.1	21.77	0	0.00	21.80	17.1	13,447	0.13%
2019/05/03	0	0.00	6.2	22.00	22.00	-6.2	13,361	-0.05%
2019/05/02	5	22.00	5	22.04	22.00	0	13,187	0.00%
2019/04/30	30	22.00	7.6	22.00	22.05	22.4	12,997	0.17%
2019/04/29	13	21.82	9	21.83	21.90	4	12,813	0.03%
2019/04/26	0	0.00	1	21.60	21.60	-1	12,793	-0.01%
2019/04/25	1	21.55	0	0.00	21.60	1	12,795	0.01%
2019/04/24	2	21.50	0	0.00	21.50	2	12,837	0.02%
2019/04/23	0	0.00	2	21.35	21.40	-2	13,070	-0.02%
2019/04/22	17	21.40	0	0.00	21.35	17	13,112	0.13%
2019/04/19	3	21.50	8	21.48	21.55	-5	13,184	-0.04%
2019/04/18	8	21.25	0	0.00	21.35	8	13,089	0.06%
2019/04/17	33	21.30	0.8	21.35	21.35	32.2	13,227	0.24%
2019/04/16	1.1	21.30	0	0.00	21.30	1.1	13,163	0.01%
2019/04/15	6	21.30	0.6	21.35	21.30	5.4	13,179	0.04%
2019/04/12	3	21.25	0	0.00	21.30	3	13,147	0.02%
2019/04/11	0	0.00	5	21.25	21.30	-5	13,060	-0.04%
2019/04/10	2	21.25	0	0.00	21.30	2	13,026	0.02%
2019/04/09	5	21.20	8	21.23	21.25	-3	13,024	-0.02%
2019/04/08	0	0.00	1.3	21.12	21.15	-1.3	12,939	-0.01%
2019/04/03	0	0.00	2	21.15	21.20	-2	12,791	-0.02%
2019/04/02	0	0.00	4	21.05	21.10	-4	12,674	-0.03%
2019/04/01	0	0.00	15	21.10	21.10	-15	12,738	-0.12%
2019/03/29	0	0.00	10	21.00	21.10	-10	12,527	-0.08%
2019/03/28	0	0.00	2	21.00	21.05	-2	12,396	-0.02%
2019/03/27	1	21.00	0	0.00	21.10	1	12,282	0.01%
2019/03/26	0.1	21.10	0	0.00	21.10	0.1	12,412	0.00%
2019/03/25	10.1	20.90	0	0.00	20.90	10.1	12,408	0.08%
2019/03/22	0	0.00	51.7	21.10	21.10	-51.7	12,398	-0.42%
2019/03/21	1	21.00	22	21.00	21.10	-21	12,367	-0.17%
2019/03/20	4.1	21.00	0	0.00	21.10	4.1	12,349	0.03%
2019/03/19	3	21.05	16	21.03	21.00	-13	12,260	-0.11%
2019/03/18	21	20.95	6.2	20.99	21.00	14.8	12,225	0.12%
2019/03/15	3	20.95	0	0.00	20.85	3	12,204	0.02%
2019/03/14	1	20.95	0	0.00	20.95	1	12,020	0.01%
2019/03/11	2	20.85	0	0.00	20.80	2	12,255	0.02%
2019/03/08	0	0.00	1	20.85	20.85	-1	12,463	-0.01%
2019/03/07	5	20.90	0	0.00	20.95	5	13,755	0.04%
2019/03/05	10	20.80	0	0.00	20.80	10	13,811	0.07%
2019/03/04	3	20.80	2	20.95	20.95	1	13,833	0.01%
2019/02/27	1	20.80	0	0.00	20.80	1	13,662	0.01%
2019/02/26	87	20.75	0	0.00	20.80	87	13,556	0.64%
2019/02/25	0	0.00	1	20.75	20.80	-1	13,491	-0.01%
2019/02/22	0	0.00	32	20.70	20.80	-32	13,473	-0.24%
2019/02/21	0	0.00	2	20.63	20.70	-2	13,426	-0.02%
2019/02/20	0	0.00	6	20.60	20.60	-6	13,380	-0.04%
2019/02/19	3	20.60	1.2	20.60	20.55	1.8	13,330	0.01%
2019/02/18	1.2	20.61	0	20.65	20.60	1.2	13,292	0.01%
2019/02/13	5	20.61	0	0.00	20.60	5	13,139	0.04%
2019/02/12	0	0.00	6	20.50	20.60	-6	12,983	-0.05%
2019/02/11	1	20.40	15.1	20.47	20.40	-14.1	13,010	-0.11%
2019/01/29	1	20.25	1	20.30	20.35	0	12,803	0.00%
2019/01/28	1	20.25	1	20.30	20.30	0	12,742	0.00%
2019/01/25	5	20.29	0	0.00	20.25	5	12,709	0.04%
2019/01/24	2	20.10	0.8	20.20	20.20	1.2	12,642	0.01%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/22	0	0.00	1	20.15	20.25	-1	12,967	-0.01%
2019/01/21	1	20.20	0	0.00	20.15	1	12,872	0.01%
2019/01/18	5	20.05	34	20.11	20.20	-29	12,918	-0.22%
2019/01/16	2	20.03	0	0.00	20.00	2	13,252	0.02%
2019/01/14	0	0.00	2.6	20.16	20.20	-2.6	13,072	-0.02%
2019/01/10	1	20.20	12.8	20.11	20.20	-11.8	13,134	-0.09%
2019/01/09	0	0.00	30	20.11	20.20	-30	13,208	-0.23%
2019/01/08	0	0.00	0.2	20.00	19.95	-0.2	13,166	0.00%
2019/01/07	0	0.00	0.2	20.00	20.00	-0.2	13,344	0.00%
2019/01/04	2	19.80	1	19.80	19.85	1	13,757	0.01%
2019/01/03	3	19.85	0	0.00	19.90	3	14,644	0.02%
2019/01/02	11	19.70	0	0.00	19.80	11	14,784	0.07%
2018/12/28	0	0.00	3	19.95	20.00	-3	14,930	-0.02%
2018/12/27	1	19.80	0	0.00	19.85	1	15,072	0.01%
2018/12/26	2	19.65	1	19.75	19.70	1	15,158	0.01%
2018/12/25	12	19.64	0	0.00	19.65	12	15,243	0.08%
2018/12/24	4	19.65	7	19.70	19.80	-3	15,418	-0.02%
2018/12/22	0	0.00	15	19.75	19.70	-15	15,400	-0.10%
2018/12/21	2	19.75	0	0.00	19.75	2	15,610	0.01%
2018/12/20	1	19.80	0	0.00	19.90	1	15,670	0.01%
2018/12/19	1	19.70	0	19.95	19.90	1	15,710	0.01%
2018/12/18	3	19.73	0	0.00	19.80	3	15,626	0.02%
2018/12/17	4	19.84	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	2	19.93	4	19.95	19.90	-2	15,678	-0.01%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	3	19.75	0	0.00	19.75	3	15,534	0.02%
2018/12/10	5	19.78	15	19.75	19.75	-10	15,478	-0.06%
2018/12/07	3	19.90	0.5	19.95	19.85	2.5	15,470	0.02%
2018/12/06	3	19.87	1	19.85	19.90	2	15,479	0.01%
2018/12/05	6	19.90	0	0.00	19.95	6	15,370	0.04%
2018/12/04	0	0.00	7	20.01	20.00	-7	15,341	-0.05%
2018/12/03	16	20.10	0	0.00	20.05	16	15,249	0.10%
2018/11/30	5	19.95	0	0.00	19.95	5	14,999	0.03%
2018/11/29	3	20.18	0	0.00	20.20	3	13,787	0.02%
2018/11/28	8	20.17	4	20.20	20.25	4	13,781	0.03%
2018/11/27	1	20.15	0	0.00	20.35	1	13,689	0.01%
2018/11/26	3	20.30	0	0.00	20.20	3	13,754	0.02%
2018/11/21	6	20.26	0	0.00	20.35	6	13,660	0.04%
2018/11/20	1	20.35	0	20.45	20.40	1	13,651	0.01%
2018/11/19	2	20.45	0	0.00	20.45	2	13,610	0.01%
2018/11/16	1	20.30	0	0.00	20.40	1	13,653	0.01%
2018/11/13	1	20.00	0	0.00	20.00	1	13,770	0.01%
2018/11/12	3	20.18	25	20.16	20.20	-22	13,651	-0.16%
2018/11/09	0	0.00	13	20.21	20.25	-13	13,745	-0.09%
2018/11/08	0	0.00	14	20.28	20.30	-14	13,805	-0.10%
2018/11/07	0	0.00	12	20.00	20.00	-12	13,680	-0.09%
2018/11/06	0	0.00	1	19.75	19.85	-1	13,744	-0.01%
2018/11/01	12	19.45	0	0.00	19.40	12	15,487	0.08%
2018/10/31	6	19.48	0	0.00	19.55	6	15,679	0.04%
2018/10/30	3	19.30	0	0.00	19.40	3	15,741	0.02%
2018/10/29	7	19.41	0	0.00	19.40	7	15,706	0.04%
2018/10/26	0	0.00	7	19.35	19.50	-7	15,824	-0.04%
2018/10/25	11	19.26	2.1	19.31	19.40	8.9	15,814	0.06%
2018/10/24	14	19.41	1	19.40	19.50	13	15,712	0.08%
2018/10/23	23	19.63	0	0.00	19.60	23	15,663	0.15%
2018/10/22	1	19.85	3	19.73	19.90	-2	15,776	-0.01%
2018/10/19	1.4	19.79	0	0.00	19.85	1.4	15,905	0.01%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/17	5	19.80	0	0.00	19.75	5	15,910	0.03%
2018/10/16	21	19.80	62	19.80	19.80	-41	15,759	-0.26%
2018/10/15	34	19.83	0	0.00	19.80	34	15,581	0.22%
2018/10/12	28	19.86	80.5	20.00	20.10	-52.5	15,337	-0.34%
2018/10/11	63	20.03	4.5	20.12	19.95	58.5	14,895	0.39%
2018/10/09	0.1	20.65	0	0.00	20.60	0.1	13,961	0.00%
2018/10/08	0	0.00	5.7	20.54	20.50	-5.7	13,803	-0.04%
2018/10/05	16	20.42	1	20.40	20.40	15	13,606	0.11%
2018/10/04	18	20.51	10	20.50	20.50	8	13,384	0.06%
2018/10/03	3	20.57	15	20.57	20.55	-12	13,224	-0.09%
2018/10/02	6	20.65	0	0.00	20.60	6	13,181	0.05%
2018/09/28	17	20.79	2	20.85	20.80	15	13,046	0.11%
2018/09/27	0	0.00	12	20.78	20.95	-12	12,889	-0.09%
2018/09/26	5	20.85	6	20.81	20.80	-1	12,705	-0.01%
2018/09/25	3	20.75	50	20.75	20.80	-47	12,703	-0.37%
2018/09/21	24	20.68	3	20.68	20.70	21	12,669	0.17%
2018/09/20	1	20.60	0	0.00	20.60	1	12,513	0.01%
2018/09/19	0.9	20.60	0.2	20.60	20.55	0.6	12,606	0.00%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/17	10	20.40	0	0.00	20.40	10	12,752	0.08%
2018/09/13	0	0.00	1	20.50	20.55	-1	13,007	-0.01%
2018/09/12	9	20.35	5	20.40	20.40	4	13,026	0.03%
2018/09/07	0	0.00	4	20.43	20.40	-4	13,665	-0.03%
2018/09/06	3	20.35	3	20.50	20.50	0	13,713	0.00%
2018/09/05	0	0.00	5	20.40	20.35	-5	13,747	-0.04%
2018/09/04	1	20.40	2	20.50	20.45	-1	13,715	-0.01%
2018/08/31	2	20.40	1	20.45	20.55	1	13,770	0.01%
2018/08/30	43	20.43	6	20.45	20.40	37	13,775	0.27%
2018/08/29	4	20.44	0	0.00	20.50	4	13,910	0.03%
2018/08/27	4	20.41	0	0.00	20.35	4	13,980	0.03%
2018/08/24	1	20.45	0	0.00	20.50	1	14,136	0.01%
2018/08/23	40	20.53	0	0.00	20.55	40	15,122	0.26%
2018/08/22	1	20.45	8	20.45	20.50	-7	15,393	-0.05%
2018/08/21	0	0.00	6	20.35	20.45	-6	15,264	-0.04%
2018/08/20	23	20.28	1	20.25	20.35	22	15,243	0.14%
2018/08/17	2	20.30	0	0.00	20.25	2	15,218	0.01%
2018/08/16	6	20.13	0	0.00	20.15	6	15,237	0.04%
2018/08/15	0	0.00	13	20.30	20.20	-13	15,188	-0.09%
2018/08/14	9	20.33	1	20.30	20.35	8	15,051	0.05%
2018/08/13	40	20.39	1	20.50	20.40	39	15,029	0.26%
2018/08/10	51	20.43	10	20.48	20.50	41	14,979	0.27%
2018/08/09	11	21.35	46	21.35	21.35	-35	14,262	-0.25%
2018/08/08	2	21.25	0	0.00	21.30	2	13,596	0.01%
2018/08/07	5	21.24	1	21.20	21.25	4	13,425	0.03%
2018/08/06	0.8	21.20	0	0.00	21.20	0.8	13,258	0.01%
2018/08/03	2	20.95	0	0.00	21.05	2	13,145	0.02%
2018/08/02	3.1	20.95	1	21.00	20.95	2.1	13,076	0.02%
2018/08/01	20	21.00	1.1	21.00	21.05	18.9	12,969	0.15%
2018/07/31	2	21.00	6.3	21.01	21.05	-4.3	12,901	-0.03%
2018/07/30	0	21.00	14.8	20.98	21.00	-14.8	12,737	-0.12%
2018/07/27	0.5	21.00	1	20.95	21.00	-0.5	12,644	0.00%
2018/07/26	10	20.85	0	0.00	20.90	10	12,461	0.08%
2018/07/23	10	20.75	2	20.70	20.75	8	12,613	0.06%
2018/07/20	1	20.70	0	0.00	20.70	1	12,632	0.01%
2018/07/19	1	20.60	0	0.00	20.60	1	12,655	0.01%
2018/07/18	5	20.70	0	0.00	20.75	5	12,722	0.04%
2018/07/17	30	20.65	0	0.00	20.60	30	12,746	0.24%
2018/07/16	0	0.00	150	20.70	20.60	-150	12,769	-1.17%	大賣/鉅額交易
2018/07/13	0	0.00	3	20.60	20.65	-3	12,872	-0.02%
2018/07/10	1	20.45	1	20.50	20.50	0	12,983	0.00%
2018/07/09	0.3	20.45	5	20.35	20.35	-4.8	13,016	-0.04%
2018/07/06	5	20.20	0	0.00	20.25	5	13,005	0.04%
2018/07/05	7	20.30	0	0.00	20.20	7	12,962	0.05%
2018/07/04	10.1	20.25	1	20.30	20.30	9.1	13,016	0.07%
2018/07/03	5	20.25	0	0.00	20.20	5	13,139	0.04%
2018/07/02	1	20.35	5	20.40	20.30	-4	13,109	-0.03%
2018/06/28	4	20.34	0	0.00	20.35	4	12,928	0.03%
2018/06/27	0	0.00	5	20.40	20.35	-5	12,830	-0.04%
2018/06/26	4	20.38	0.3	20.45	20.35	3.7	12,851	0.03%
2018/06/25	4	20.45	2	20.48	20.45	2	12,814	0.02%
2018/06/22	11	20.52	0	0.00	20.65	11	12,807	0.09%
2018/06/21	1	20.50	0	20.60	20.50	1	12,710	0.01%
2018/06/20	5	20.55	1	20.65	20.50	4	12,782	0.03%
2018/06/19	15	20.46	0	0.00	20.40	15	12,743	0.12%
2018/06/14	5	20.70	0	0.00	20.70	5	12,164	0.04%
2018/06/13	1.2	20.86	0	20.90	20.90	1.2	12,149	0.01%
2018/06/11	0	0.00	6	21.09	21.10	-6	12,523	-0.05%
2018/06/08	0	0.00	2	21.00	21.05	-2	12,609	-0.02%
2018/06/07	2	21.00	57	21.05	21.10	-55	12,728	-0.43%
2018/06/06	32	20.99	0	0.00	21.00	32	12,734	0.25%
2018/06/05	0.1	20.90	13	20.85	20.90	-12.9	12,607	-0.10%
2018/06/04	0	0.00	1	20.80	20.85	-1	12,524	-0.01%
2018/06/01	2	20.40	10	20.57	20.75	-8	12,550	-0.06%
2018/05/31	52	20.55	1	20.60	20.35	51	12,429	0.41%
2018/05/30	12	20.60	7	20.65	20.55	5	11,583	0.04%
2018/05/29	0	0.00	2	20.85	20.95	-2	11,488	-0.02%
2018/05/28	5	20.90	0	0.00	20.95	5	11,623	0.04%
2018/05/25	1	20.85	0	0.00	20.85	1	11,844	0.01%
2018/05/23	1	20.60	4	20.60	20.60	-3	12,047	-0.02%
2018/05/22	3	20.75	0	0.00	20.70	3	12,129	0.02%
2018/05/18	4	20.75	7	20.75	20.80	-3	12,497	-0.02%
2018/05/17	0	0.00	0	20.65	20.65	0	12,745	0.00%
2018/05/16	1	20.55	70	20.65	20.65	-69	12,786	-0.54%
2018/05/15	4	20.63	0	0.00	20.55	4	13,080	0.03%
2018/05/11	0	0.00	7	20.47	20.60	-7	13,895	-0.05%
2018/05/10	22	20.40	23	20.40	20.35	-1	13,823	-0.01%
2018/05/09	5	20.30	0	0.00	20.30	5	13,841	0.04%
2018/05/07	0	0.00	26	20.35	20.30	-26	13,992	-0.19%
2018/05/04	2.3	20.31	0	0.00	20.30	2.3	13,988	0.02%
2018/05/03	0	0.00	4	20.45	20.40	-4	13,969	-0.03%
2018/05/02	0	0.00	3	20.40	20.45	-3	14,052	-0.02%
2018/04/30	0	0.00	15	20.43	20.40	-15	14,058	-0.11%
2018/04/27	7	20.33	9	20.34	20.45	-2	14,028	-0.01%
2018/04/26	0	0.00	2	20.55	20.50	-2	13,954	-0.01%
2018/04/25	2.1	20.40	1	20.40	20.50	1.1	13,979	0.01%
2018/04/24	1	20.50	1	20.40	20.50	0	14,070	0.00%
2018/04/23	7	20.45	1	20.45	20.50	6	14,225	0.04%
2018/04/20	0	0.00	1	20.35	20.40	-1	14,265	-0.01%
2018/04/19	2	20.30	7	20.35	20.40	-5	14,392	-0.03%
2018/04/18	2.3	20.25	0	0.00	20.25	2.3	14,412	0.02%
2018/04/17	7.4	20.20	0	0.00	20.25	7.4	14,531	0.05%
2018/04/13	20	20.32	0	0.00	20.30	20	14,736	0.14%
2018/04/12	8	20.30	4	20.25	20.35	4	14,991	0.03%
2018/04/11	2.1	20.30	5	20.30	20.30	-2.9	15,149	-0.02%
2018/04/10	2	20.20	6	20.25	20.30	-4	15,179	-0.03%
2018/04/09	1	20.15	2	20.15	20.20	-1	15,205	-0.01%
2018/04/03	7	20.26	0	0.00	20.20	7	15,129	0.05%
2018/04/02	7	20.34	4.7	20.28	20.25	2.3	15,180	0.01%
2018/03/31	2	20.25	9	20.30	20.30	-7	15,155	-0.05%
2018/03/30	2	20.20	5	20.25	20.25	-3	15,169	-0.02%
2018/03/29	3	20.15	20	20.20	20.25	-17	15,097	-0.11%
2018/03/28	0	0.00	3	20.20	20.20	-3	14,917	-0.02%
2018/03/23	2.3	20.01	0	0.00	20.05	2.3	14,680	0.02%
2018/03/21	0	0.00	10	20.14	20.10	-10	14,523	-0.07%
2018/03/20	5	20.15	0	0.00	20.10	5	14,697	0.03%
2018/03/19	8	20.18	0	0.00	20.20	8	14,759	0.05%
2018/03/16	4	20.10	1	20.10	20.15	3	14,755	0.02%
2018/03/15	5	20.09	10	20.15	20.05	-5	14,458	-0.03%
2018/03/14	2	20.13	0	0.00	20.15	2	14,458	0.01%
2018/03/13	0	0.00	4	20.10	20.15	-4	14,528	-0.03%
2018/03/12	4	20.00	21	20.00	20.05	-17	14,424	-0.12%
2018/03/07	0	0.00	50	20.00	19.85	-50	14,827	-0.34%
2018/03/06	5	19.90	11	19.90	19.95	-6	14,871	-0.04%
2018/03/05	6	19.83	0	0.00	19.80	6	15,202	0.04%
2018/03/02	78	19.75	4	19.79	19.80	74	15,164	0.49%
2018/03/01	7	19.99	6	20.04	19.95	1	15,094	0.01%
2018/02/27	8	20.08	50	20.15	20.00	-42	15,014	-0.28%
2018/02/26	2.9	20.05	15	20.00	20.10	-12.1	14,821	-0.08%
2018/02/23	0	0.00	11	19.95	19.90	-11	14,730	-0.07%
2018/02/22	11	19.65	0	0.00	19.85	11	14,828	0.07%
2018/02/21	5	19.68	0	0.00	19.75	5	14,934	0.03%
2018/02/12	43	19.46	5	19.45	19.45	38	14,828	0.26%
2018/02/09	7	19.46	0	0.00	19.45	7	14,731	0.05%
2018/02/08	5	19.70	5	19.70	19.70	0	14,738	0.00%
2018/02/07	16	19.76	3.8	19.67	19.65	12.2	14,846	0.08%
2018/02/06	47.8	19.65	63.1	19.66	19.50	-15.4	14,673	-0.10%
2018/02/05	21	19.96	1	20.10	20.10	20	13,880	0.14%
2018/02/02	1	20.10	2	20.20	20.15	-1	13,758	-0.01%
2018/02/01	0.7	20.15	18	20.20	20.15	-17.3	13,744	-0.13%
2018/01/31	1	20.00	15.2	20.00	20.15	-14.2	13,795	-0.10%
2018/01/30	21	20.12	0	0.00	20.05	21	13,776	0.15%
2018/01/29	1	20.10	3	20.12	20.20	-2	13,903	-0.01%
2018/01/25	0	0.00	22	20.09	20.10	-22	14,021	-0.16%
2018/01/24	9	19.94	0	0.00	20.00	9	14,001	0.06%
2018/01/23	1	19.95	11	19.95	20.00	-10	14,034	-0.07%
2018/01/22	8	19.99	5	20.00	20.00	3	14,205	0.02%
2018/01/19	0	0.00	2	20.00	20.05	-2	14,874	-0.01%
2018/01/18	0	0.00	18	20.05	20.05	-18	15,315	-0.12%
2018/01/17	1	19.95	31	20.00	20.05	-30	15,281	-0.20%
2018/01/16	57	19.95	6	19.96	20.00	51	15,215	0.34%
2018/01/15	5	19.97	24.3	19.91	20.00	-19.3	15,109	-0.13%
2018/01/12	11	19.83	24	19.84	19.85	-13	15,158	-0.09%
2018/01/11	15	19.85	1	19.80	19.85	14	15,111	0.09%
2018/01/10	6	19.84	51	19.80	19.85	-45	15,259	-0.29%
2018/01/09	4	19.85	0	0.00	19.85	4	15,173	0.03%
2018/01/08	26.1	19.85	18	19.84	19.85	8.1	15,307	0.05%
2018/01/05	4	19.63	5	19.65	19.70	-1	15,164	-0.01%
2018/01/04	12	19.58	0	0.00	19.60	12	15,330	0.08%
2018/01/03	12	19.51	0	0.00	19.55	12	15,580	0.08%
2018/01/02	12	19.50	18	19.49	19.55	-6	15,625	-0.04%