第一金 (2892)-元大-屏東券商分點個股進出

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
27.60
漲跌
▲0.20
漲幅
+0.73%
成交量
14,503張
產業
上市金融類股
2209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-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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
2024/05/15	22.1	27.65	5.8	27.65	27.60	16.3	14,407	0.11%
2024/05/14	2.1	27.43	0.5	27.50	27.40	1.6	14,495	0.01%
2024/05/13	1	27.71	1	27.70	27.80	0	14,403	0.00%
2024/05/10	0	27.90	0.2	27.87	27.90	-0.2	14,308	0.00%
2024/05/09	0.1	27.87	10	27.85	27.75	-10	14,213	-0.07%
2024/05/08	0	27.80	0	0.00	28.00	0	14,187	0.00%
2024/05/07	0.1	27.78	3.4	27.84	27.80	-3.3	14,080	-0.02%
2024/05/06	0.4	27.79	76.5	27.85	27.90	-76.1	14,004	-0.54%
2024/05/03	0.1	27.50	2	27.55	27.40	-1.9	13,683	-0.01%
2024/05/02	0	27.45	5	27.50	27.35	-5	13,648	-0.04%
2024/04/30	0.1	27.48	0	0.00	27.35	0.1	13,538	0.00%
2024/04/29	2	27.35	22.1	27.28	27.50	-20.1	13,486	-0.15%
2024/04/26	2.2	27.00	1.1	26.95	26.95	1.1	13,225	0.01%
2024/04/25	17.8	26.95	0	0.00	26.90	17.8	13,260	0.13%
2024/04/24	0.2	27.16	6.5	27.21	27.20	-6.2	13,199	-0.05%
2024/04/23	1.4	27.06	0	0.00	27.15	1.4	13,552	0.01%
2024/04/22	0.6	27.02	6	27.09	27.10	-5.4	13,709	-0.04%
2024/04/19	24.7	26.60	0	0.00	26.65	24.7	13,683	0.18%
2024/04/18	0.2	26.92	0	0.00	26.90	0.2	13,366	0.00%
2024/04/17	11	26.91	41	26.80	26.90	-30	13,304	-0.23%
2024/04/16	9.4	26.91	0.5	26.90	26.75	8.9	13,255	0.07%
2024/04/15	0.1	27.32	0	0.00	27.20	0.1	12,912	0.00%
2024/04/12	1.6	27.27	100	27.30	27.35	-98.4	12,922	-0.76%
2024/04/11	0.1	27.50	0.3	27.45	27.45	-0.2	12,870	0.00%
2024/04/10	1.1	27.60	1.2	27.60	27.50	-0.1	12,862	0.00%
2024/04/09	0	27.55	0	0.00	27.55	0	12,897	0.00%
2024/04/08	2	27.35	1	27.40	27.45	1	12,933	0.01%
2024/04/03	10.7	27.23	0.3	27.37	27.15	10.4	12,931	0.08%
2024/04/02	1.5	27.65	1	27.70	27.75	0.5	12,738	0.00%
2024/04/01	1	27.85	1.1	27.80	27.75	0	12,763	0.00%
2024/03/29	0.3	27.56	3.1	27.65	27.70	-2.8	12,727	-0.02%
2024/03/28	14	27.59	0.1	27.65	27.60	13.9	12,575	0.11%
2024/03/27	0.6	27.75	3.6	27.76	27.70	-3	12,472	-0.02%
2024/03/26	0.1	27.65	5	27.76	27.80	-4.9	12,502	-0.04%
2024/03/25	0.4	27.60	3.1	27.55	27.70	-2.7	12,610	-0.02%
2024/03/21	5.1	27.50	2.3	27.56	27.55	2.8	12,499	0.02%
2024/03/20	2.3	27.23	1	27.30	27.20	1.3	12,578	0.01%
2024/03/19	0.1	27.40	1	27.40	27.35	-0.9	12,480	-0.01%
2024/03/18	104	27.45	0.5	27.51	27.45	103.6	12,439	0.83%	大買/鉅額交易
2024/03/15	11.4	27.41	1.3	27.50	27.60	10.1	12,363	0.08%
2024/03/14	0	27.50	10.3	27.55	27.65	-10.2	11,837	-0.09%
2024/03/13	0	0.00	2.2	27.26	27.25	-2.2	11,503	-0.02%
2024/03/12	1.4	27.06	0.2	27.10	27.05	1.2	11,330	0.01%
2024/03/11	4.1	27.12	0	0.00	27.05	4.1	11,319	0.04%
2024/03/08	1.1	27.10	14.3	27.16	27.10	-13.2	11,310	-0.12%
2024/03/07	2	27.00	94	27.00	27.00	-92	11,333	-0.81%
2024/03/06	0.4	27.05	1.3	27.09	27.10	-0.9	11,411	-0.01%
2024/03/05	9.2	26.94	0	0.00	26.90	9.2	11,789	0.08%
2024/03/04	14	26.91	11.7	26.95	26.95	2.3	11,792	0.02%
2024/03/01	1	27.05	3.1	27.10	27.05	-2.1	11,812	-0.02%
2024/02/29	0	0.00	0.1	27.10	27.10	-0.1	11,947	0.00%
2024/02/27	1.1	27.00	0	0.00	26.90	1.1	11,741	0.01%
2024/02/26	23.1	26.95	14	27.04	26.90	9.1	11,702	0.08%
2024/02/23	0	0.00	0	27.25	27.15	0	11,600	0.00%
2024/02/22	0	0.00	0.2	27.25	27.25	-0.2	11,877	0.00%
2024/02/21	2	27.25	0.4	27.26	27.20	1.6	11,862	0.01%
2024/02/20	0.1	27.36	24	27.36	27.40	-23.9	11,915	-0.20%
2024/02/19	3.2	27.14	0	0.00	27.20	3.2	12,068	0.03%
2024/02/16	1	26.80	3.2	26.98	26.85	-2.2	12,124	-0.02%
2024/02/15	3.6	26.79	3	26.98	26.75	0.6	12,089	0.00%
2024/02/05	9.1	26.90	5	26.90	26.80	4.1	11,901	0.03%
2024/02/02	0	26.95	0	0.00	27.00	0	11,830	0.00%
2024/02/01	2	26.70	1	26.80	26.90	1	11,822	0.01%
2024/01/31	0.3	26.60	0.4	26.70	26.60	-0.1	11,711	0.00%
2024/01/30	1	26.60	0	0.00	26.50	1	11,655	0.01%
2024/01/29	0	0.00	0.2	26.85	26.80	-0.2	11,718	0.00%
2024/01/26	0	0.00	14	26.87	26.85	-14	11,764	-0.12%
2024/01/25	2.8	26.64	4	26.65	26.65	-1.2	11,726	-0.01%
2024/01/24	2.1	26.55	0	26.70	26.60	2.1	11,714	0.02%
2024/01/23	0.1	26.57	0	0.00	26.50	0.1	11,731	0.00%
2024/01/22	102.5	26.45	0	0.00	26.40	102.5	11,756	0.87%	大買/鉅額交易
2024/01/19	10	26.20	0	0.00	26.45	10	11,730	0.09%
2024/01/18	5.9	26.31	0.1	26.40	26.20	5.8	11,764	0.05%
2024/01/17	37.8	26.21	2	26.25	26.10	35.8	11,754	0.30%
2024/01/16	27.1	26.55	0	0.00	26.50	27.1	11,459	0.24%
2024/01/15	7.2	26.87	2.1	26.86	26.80	5.1	11,258	0.04%
2024/01/12	7.4	26.94	16.4	26.85	26.90	-8.9	11,395	-0.08%
2024/01/11	2	27.05	0.2	27.05	27.05	1.8	11,438	0.02%
2024/01/10	10.1	26.90	0	0.00	26.90	10.1	11,439	0.09%
2024/01/09	3.2	27.11	5	27.10	27.05	-1.8	11,468	-0.02%
2024/01/05	6	27.12	0.1	27.20	27.00	5.9	11,476	0.05%
2024/01/04	19	27.05	0	0.00	27.00	19	11,549	0.16%
2024/01/03	10.1	27.02	70.1	27.04	27.00	-60	11,752	-0.51%
2024/01/02	0	27.35	46	27.40	27.25	-46	11,700	-0.39%
2023/12/29	0	0.00	30	27.40	27.40	-30	11,710	-0.26%
2023/12/28	7	27.24	21.4	27.30	27.45	-14.3	11,986	-0.12%
2023/12/27	0.1	27.15	1	27.20	27.20	-0.9	11,954	-0.01%
2023/12/26	1	26.95	3	26.90	27.00	-2	11,949	-0.02%
2023/12/25	10.1	26.74	0.1	26.85	26.85	10	11,980	0.08%
2023/12/22	8.1	26.73	1.5	26.79	26.75	6.5	12,098	0.05%
2023/12/21	1.1	26.76	1.3	26.78	26.80	-0.2	12,206	0.00%
2023/12/20	14.3	26.95	0	0.00	26.90	14.3	12,190	0.12%
2023/12/19	1	27.20	2	27.20	27.20	-1	12,031	-0.01%
2023/12/18	0.5	27.40	11	27.45	27.50	-10.5	12,109	-0.09%
2023/12/15	0	27.55	1	27.50	27.35	-1	12,182	-0.01%
2023/12/14	0.1	27.60	0	0.00	27.60	0.1	11,961	0.00%
2023/12/13	5	27.30	5.5	27.26	27.40	-0.4	11,858	0.00%
2023/12/12	2	27.50	53	27.51	27.50	-51	12,137	-0.42%
2023/12/11	1.1	27.46	0	27.60	27.55	1.1	12,210	0.01%
2023/12/08	0	27.55	0	27.55	27.60	0	12,224	0.00%
2023/12/07	0.1	27.55	1.1	27.51	27.45	-1	12,328	-0.01%
2023/12/06	3	27.40	4	27.60	27.60	-1	12,344	-0.01%
2023/12/05	5	27.25	0	0.00	27.35	5	12,239	0.04%
2023/12/04	1	27.30	12.4	27.26	27.35	-11.4	12,220	-0.09%
2023/12/01	10	27.45	0	0.00	27.35	10	12,174	0.08%
2023/11/30	0	27.65	3.1	27.71	27.70	-3.1	12,014	-0.03%
2023/11/29	0	27.50	0	0.00	27.50	0	11,585	0.00%
2023/11/28	0	0.00	3	27.72	27.60	-3	11,458	-0.03%
2023/11/27	3	27.75	7.1	27.63	27.45	-4.1	11,698	-0.04%
2023/11/24	0	0.00	23.7	27.66	27.65	-23.7	11,623	-0.20%
2023/11/22	0	27.70	1	27.80	27.70	-1	11,480	-0.01%
2023/11/21	0.1	27.70	20	27.69	27.85	-19.9	11,594	-0.17%
2023/11/20	5.1	27.40	0	0.00	27.45	5.1	11,446	0.04%
2023/11/17	20.1	27.40	3.9	27.58	27.55	16.3	11,503	0.14%
2023/11/16	0	0.00	0.3	27.35	27.50	-0.3	11,395	0.00%
2023/11/14	0	0.00	0.5	26.90	26.95	-0.5	11,277	0.00%
2023/11/10	0	0.00	2	26.90	26.85	-2	11,695	-0.02%
2023/11/09	0.4	26.81	20	26.85	26.80	-19.6	11,906	-0.16%
2023/11/08	0	26.85	30	26.80	26.85	-30	12,160	-0.25%
2023/11/06	3	26.90	0.7	26.86	26.90	2.3	13,334	0.02%
2023/11/03	2.1	26.70	0	0.00	26.70	2.1	13,520	0.02%
2023/11/02	25	26.36	3	26.35	26.35	22	13,641	0.16%
2023/11/01	27.1	26.00	3	26.10	26.15	24.1	13,861	0.17%
2023/10/31	26.1	25.90	3	25.90	25.90	23.1	14,169	0.16%
2023/10/30	13.7	25.91	0	0.00	25.90	13.7	14,466	0.09%
2023/10/27	11	25.95	0	0.00	26.00	11	14,522	0.08%
2023/10/26	28.6	25.86	0	0.00	25.85	28.6	14,678	0.19%
2023/10/25	9.5	25.97	0	0.00	25.95	9.5	14,611	0.07%
2023/10/24	5.7	26.00	0	0.00	26.00	5.7	14,735	0.04%
2023/10/23	12.1	26.01	26.1	26.17	26.00	-14	14,869	-0.09%
2023/10/20	40.3	26.01	25.4	26.16	26.20	14.8	14,880	0.10%
2023/10/19	31	26.42	0	26.45	26.40	31	14,692	0.21%
2023/10/18	11	26.56	0	0.00	26.70	11	14,710	0.07%
2023/10/17	58	26.59	0	0.00	26.65	58	14,709	0.39%
2023/10/13	10	26.80	50	26.75	26.70	-40	14,838	-0.27%
2023/10/12	12.1	26.92	1.9	26.95	27.00	10.2	14,904	0.07%
2023/10/11	11	26.48	3	26.60	26.85	8	14,925	0.05%
2023/10/06	50.1	26.52	0	0.00	26.55	50.1	14,759	0.34%
2023/10/05	4.3	26.20	0	0.00	26.20	4.3	14,787	0.03%
2023/10/04	47.6	26.03	0	0.00	26.00	47.6	14,770	0.32%
2023/10/03	3.9	26.46	0	0.00	26.40	3.9	14,554	0.03%
2023/10/02	5.2	26.51	45.3	26.51	26.55	-40.1	14,675	-0.27%
2023/09/28	14.8	26.49	10	26.55	26.55	4.8	14,899	0.03%
2023/09/27	14.5	26.46	16.2	26.48	26.50	-1.7	14,900	-0.01%
2023/09/26	16.1	26.54	0	0.00	26.55	16.1	14,850	0.11%
2023/09/25	9.1	26.73	1	26.85	26.90	8.1	14,744	0.05%
2023/09/22	2	26.55	4.3	26.56	26.65	-2.3	14,802	-0.02%
2023/09/21	39.2	26.59	0	26.75	26.55	39.2	14,822	0.26%
2023/09/20	6.1	26.95	7.6	26.98	27.00	-1.4	14,912	-0.01%
2023/09/19	0	27.05	0	0.00	27.10	0	14,854	0.00%
2023/09/18	0.2	27.00	0	0.00	27.00	0.2	14,960	0.00%
2023/09/15	1.1	26.82	6	26.93	26.90	-4.9	15,054	-0.03%
2023/09/14	1.9	26.99	5	26.85	27.10	-3.1	14,807	-0.02%
2023/09/13	17	26.74	0.1	26.75	26.75	16.9	14,706	0.11%
2023/09/12	3.7	26.65	1.2	26.66	26.75	2.6	14,916	0.02%
2023/09/11	3	26.57	0	0.00	26.60	3	14,954	0.02%
2023/09/07	0	26.45	0	0.00	26.45	0	15,063	0.00%
2023/09/06	49	26.48	13.7	26.44	26.40	35.3	15,125	0.23%
2023/09/05	1	26.55	0	0.00	26.60	1	15,065	0.01%
2023/09/04	0.5	26.65	12	26.50	26.60	-11.5	15,105	-0.08%
2023/09/01	3	26.50	0	0.00	26.45	3	15,193	0.02%
2023/08/31	23.8	26.45	0	0.00	26.30	23.8	15,220	0.16%
2023/08/30	11.1	26.74	0	0.00	26.70	11.1	14,856	0.07%
2023/08/29	4	26.50	9	26.60	26.70	-5	14,995	-0.03%
2023/08/28	0.5	26.60	1.5	26.63	26.55	-1	15,349	-0.01%
2023/08/25	31.3	26.37	1	26.50	26.25	30.3	16,008	0.19%
2023/08/24	3.2	26.46	0	0.00	26.45	3.2	16,016	0.02%
2023/08/23	3	26.32	0.2	26.35	26.30	2.8	15,980	0.02%
2023/08/22	3	26.23	0	0.00	26.25	3	15,982	0.02%
2023/08/21	4	26.25	0.1	26.40	26.25	4	16,085	0.02%
2023/08/18	19	26.32	0.5	26.50	26.20	18.5	16,093	0.12%
2023/08/17	8.8	25.99	6.1	25.94	26.10	2.7	16,002	0.02%
2023/08/16	13.7	26.13	32	26.10	26.10	-18.3	15,857	-0.12%
2023/08/15	33.5	26.68	1.5	26.65	26.50	32	15,730	0.20%
2023/08/14	19.6	26.88	45	26.80	26.85	-25.4	15,664	-0.16%
2023/08/11	80.8	27.55	2	27.35	27.20	78.8	15,622	0.50%
2023/08/10	70	29.20	5.8	29.26	29.25	64.2	14,981	0.43%
2023/08/09	36	29.01	3.4	29.09	29.15	32.6	14,518	0.22%
2023/08/08	0	28.90	0	0.00	28.85	0	14,259	0.00%
2023/08/07	0	29.00	103.5	28.76	28.95	-103.5	14,089	-0.73%	大賣/鉅額交易
2023/08/04	12	28.93	0	0.00	28.75	12	13,884	0.09%
2023/08/02	56.6	29.07	6	28.95	28.90	50.6	13,674	0.37%
2023/08/01	59.1	29.10	0	0.00	29.25	59.1	13,459	0.44%
2023/07/31	152.2	29.10	1	29.10	29.05	151.2	13,406	1.13%	大買/鉅額交易
2023/07/28	3.1	28.80	0	28.80	28.80	3	13,397	0.02%
2023/07/27	1	28.65	0	0.00	28.70	1	13,514	0.01%
2023/07/26	1.1	28.64	13	28.60	28.70	-11.9	13,506	-0.09%
2023/07/25	0.2	28.25	0	0.00	28.35	0.2	13,371	0.00%
2023/07/24	90	28.05	0.5	28.10	28.05	89.5	13,347	0.67%
2023/07/21	2.1	28.21	1	28.15	28.20	1.1	13,466	0.01%
2023/07/20	3.2	28.27	0.1	28.25	28.30	3.1	13,569	0.02%
2023/07/19	5.5	28.14	2.1	28.45	28.15	3.4	13,525	0.03%
2023/07/18	0	28.35	5	28.25	28.30	-5	13,445	-0.04%
2023/07/17	0.1	28.20	1	28.20	28.25	-0.9	13,284	-0.01%
2023/07/14	1	28.05	1	28.15	28.15	0	13,188	0.00%
2023/07/13	0	27.95	7.5	27.91	27.90	-7.5	13,078	-0.06%
2023/07/12	0.2	27.76	4	27.79	27.90	-3.8	13,048	-0.03%
2023/07/11	0.1	27.70	28	27.59	27.80	-27.9	13,029	-0.21%
2023/07/10	11	27.31	0	0.00	27.30	11	12,990	0.08%
2023/07/07	8	27.18	0.5	27.30	27.20	7.5	12,914	0.06%
2023/07/06	36.4	27.46	0.7	27.70	27.40	35.7	12,789	0.28%
2023/07/05	1	27.75	0.1	27.85	27.80	0.9	12,500	0.01%
2023/07/04	10.1	27.68	0	0.00	27.80	10.1	12,439	0.08%
2023/07/03	24	27.78	0	0.00	27.70	24	12,482	0.19%
2023/06/30	21.1	27.65	0.1	27.70	27.65	20.9	12,546	0.17%
2023/06/29	0	27.74	0	0.00	27.70	0	12,489	0.00%
2023/06/28	6.2	27.62	1.2	27.63	27.65	5	12,480	0.04%
2023/06/27	0.1	27.82	0	0.00	27.70	0.1	12,251	0.00%
2023/06/26	1	27.80	1	27.80	27.75	0	12,265	0.00%
2023/06/21	1.1	27.95	0	0.00	27.90	1.1	12,181	0.01%
2023/06/20	2	27.75	0	0.00	27.80	2	12,192	0.02%
2023/06/19	0	27.70	0	0.00	27.80	0	12,148	0.00%
2023/06/16	0.1	27.85	3	27.82	27.60	-3	12,157	-0.02%
2023/06/15	9.2	27.74	1	27.80	27.70	8.1	12,060	0.07%
2023/06/14	10	27.90	0	0.00	27.85	10	12,098	0.08%
2023/06/13	26	27.90	0	0.00	27.90	26	12,293	0.21%
2023/06/12	10	27.95	44.1	27.95	27.90	-34	12,397	-0.27%
2023/06/09	6	27.95	56	27.92	27.95	-50	12,589	-0.40%
2023/06/08	100.2	27.95	2.1	27.95	27.95	98.1	12,812	0.77%
2023/06/07	5	27.82	2	27.85	27.90	3	12,920	0.02%
2023/06/06	0.1	27.90	0	0.00	27.75	0.1	12,970	0.00%
2023/06/05	0	27.90	0	0.00	27.75	0	12,977	0.00%
2023/06/02	21.2	27.65	3.2	27.65	27.60	18	12,869	0.14%
2023/06/01	16	27.64	0	0.00	27.65	16	12,829	0.12%
2023/05/30	0.8	28.00	0	0.00	28.10	0.8	12,213	0.01%
2023/05/29	0.8	27.80	6	27.91	28.00	-5.2	12,487	-0.04%
2023/05/26	28	27.69	21.1	27.75	27.75	6.9	13,131	0.05%
2023/05/25	0	0.00	2	27.75	27.75	-2	13,228	-0.02%
2023/05/24	1	27.80	4	27.85	28.00	-3	13,321	-0.02%
2023/05/23	0	0.00	4	28.00	28.15	-4	13,239	-0.03%
2023/05/22	1	28.05	3.1	28.05	28.00	-2.1	13,275	-0.02%
2023/05/19	0.6	27.97	11.1	28.01	28.10	-10.5	13,337	-0.08%
2023/05/18	0	0.00	6	28.01	28.05	-6	13,359	-0.04%
2023/05/17	0.1	27.85	0.6	27.84	27.90	-0.5	13,333	0.00%
2023/05/16	4	27.60	0.5	27.55	27.55	3.5	13,251	0.03%
2023/05/15	5	27.40	1.7	27.45	27.40	3.3	13,290	0.02%
2023/05/12	1	27.30	0	0.00	27.25	1	13,371	0.01%
2023/05/11	0	27.45	0	27.50	27.50	0	13,383	0.00%
2023/05/10	0.2	27.55	0	0.00	27.50	0.2	13,390	0.00%
2023/05/09	0.1	27.45	1.5	27.47	27.55	-1.4	13,446	-0.01%
2023/05/08	0	27.25	0.1	27.40	27.40	-0.1	13,541	0.00%
2023/05/05	5	27.05	0	0.00	27.10	5	13,588	0.04%
2023/05/04	3	26.95	5	26.90	27.05	-2	13,797	-0.01%
2023/05/03	3.1	26.89	0	0.00	26.95	3.1	13,896	0.02%
2023/05/02	0	27.20	5	27.16	27.20	-5	14,475	-0.03%
2023/04/28	0.9	27.05	2	27.00	27.10	-1.1	15,051	-0.01%
2023/04/27	0.5	26.95	0	0.00	27.00	0.5	15,111	0.00%
2023/04/26	1	27.00	12	27.04	27.05	-11	15,197	-0.07%
2023/04/25	0	26.95	0	27.00	26.90	0	15,143	0.00%
2023/04/24	0	26.90	0	0.00	26.95	0	15,189	0.00%
2023/04/21	0	26.85	3	26.85	26.90	-3	15,471	-0.02%
2023/04/20	0	26.85	2.2	26.85	26.80	-2.2	15,606	-0.01%
2023/04/19	0	26.90	7.5	26.90	26.85	-7.4	15,900	-0.05%
2023/04/18	3.2	26.80	2	26.80	26.90	1.2	15,936	0.01%
2023/04/17	1.1	26.80	1.1	26.85	26.75	0	16,033	0.00%
2023/04/14	0	0.00	30	26.75	26.85	-30	16,040	-0.19%
2023/04/13	2	26.70	0	0.00	26.75	2	16,146	0.01%
2023/04/12	0.6	26.65	0.1	26.65	26.70	0.5	16,240	0.00%
2023/04/11	0.1	26.56	3	26.60	26.65	-2.9	16,365	-0.02%
2023/04/10	0	26.55	10	26.55	26.55	-10	16,346	-0.06%
2023/04/07	1	26.55	3.8	26.60	26.50	-2.8	16,357	-0.02%
2023/04/06	0	26.50	0.6	26.60	26.60	-0.6	16,385	0.00%
2023/03/31	3	26.45	24.1	26.40	26.45	-21.1	16,314	-0.13%
2023/03/30	1	26.40	0	0.00	26.40	1	16,244	0.01%
2023/03/29	0	26.40	1	26.40	26.45	-1	16,253	-0.01%
2023/03/28	0	26.40	2.1	26.35	26.25	-2.1	16,262	-0.01%
2023/03/27	0.2	26.37	0	0.00	26.35	0.2	16,325	0.00%
2023/03/24	0.1	26.30	0	26.35	26.35	0.1	16,501	0.00%
2023/03/23	11.1	26.29	0	0.00	26.40	11.1	16,490	0.07%
2023/03/22	0	26.15	3.8	26.12	26.20	-3.8	16,504	-0.02%
2023/03/21	7.5	25.79	0	25.80	25.85	7.5	16,642	0.05%
2023/03/20	0.7	25.66	102	25.55	25.65	-101.4	16,642	-0.61%	大賣/鉅額交易
2023/03/17	106.2	25.85	0	0.00	25.80	106.2	16,569	0.64%	大買/鉅額交易
2023/03/16	3.7	25.75	72.4	25.75	25.80	-68.7	16,434	-0.42%
2023/03/15	1.5	25.93	1.1	26.06	25.90	0.5	16,402	0.00%
2023/03/14	48.4	26.03	1	26.00	26.00	47.4	16,502	0.29%
2023/03/13	14.3	26.27	5.1	26.27	26.25	9.3	16,301	0.06%
2023/03/10	33.1	26.38	0	0.00	26.35	33.1	16,140	0.20%
2023/03/09	1.9	26.67	8	26.65	26.65	-6.1	16,124	-0.04%
2023/03/08	5.5	26.70	0	0.00	26.75	5.5	16,685	0.03%
2023/03/07	0	26.60	1	26.65	26.70	-1	16,765	-0.01%
2023/03/06	2.1	26.52	0	0.00	26.45	2.1	16,949	0.01%
2023/03/03	11.7	26.30	0.1	26.45	26.35	11.6	16,939	0.07%
2023/03/02	51.6	26.37	0	0.00	26.30	51.6	16,937	0.30%
2023/03/01	6.4	26.54	0	0.00	26.60	6.4	16,798	0.04%
2023/02/24	1.1	26.90	0	0.00	26.80	1.1	16,412	0.01%
2023/02/23	0	26.95	5.1	27.04	27.05	-5	15,735	-0.03%
2023/02/22	1	26.89	0.2	26.85	26.95	0.8	15,670	0.01%
2023/02/21	22.1	26.70	0	0.00	26.70	22.1	15,499	0.14%
2023/02/20	0.1	26.77	1	26.80	26.75	-0.9	15,648	-0.01%
2023/02/17	5.9	26.45	0	0.00	26.50	5.9	15,627	0.04%
2023/02/16	2.1	26.50	2	26.60	26.55	0.1	15,691	0.00%
2023/02/15	1.4	26.47	0	0.00	26.45	1.4	15,819	0.01%
2023/02/14	1.1	26.69	0	0.00	26.70	1.1	15,762	0.01%
2023/02/13	2.2	26.26	0	0.00	26.60	2.2	15,693	0.01%
2023/02/10	0.2	26.40	0	0.00	26.35	0.2	15,634	0.00%
2023/02/09	3.1	26.06	0	0.00	26.15	3.1	15,601	0.02%
2023/02/08	36	26.15	0	26.15	26.10	36	15,647	0.23%
2023/02/07	1	26.10	0.1	26.20	26.10	0.9	15,721	0.01%
2023/02/06	3	26.08	0	0.00	26.05	3	15,680	0.02%
2023/02/03	11.2	26.10	0.1	26.20	26.20	11	15,560	0.07%
2023/02/02	17	26.10	0.1	26.30	26.15	16.9	15,462	0.11%
2023/02/01	4.4	26.15	3	26.20	26.30	1.4	15,246	0.01%
2023/01/31	35.3	26.29	0	0.00	26.10	35.3	15,176	0.23%
2023/01/30	3	26.85	1.9	26.92	26.90	1.2	14,530	0.01%
2023/01/17	4.3	26.80	0	0.00	26.75	4.3	14,000	0.03%
2023/01/16	6	26.72	0	0.00	26.70	6	14,044	0.04%
2023/01/13	2.2	26.42	0	0.00	26.45	2.2	14,017	0.02%
2023/01/12	2.1	26.41	1	26.70	26.45	1.1	14,308	0.01%
2023/01/11	7	26.81	0	0.00	26.80	7	14,215	0.05%
2023/01/10	0	0.00	2.2	26.95	27.10	-2.2	14,050	-0.02%
2023/01/09	0.2	26.90	6.8	26.97	27.00	-6.6	14,075	-0.05%
2023/01/05	5.1	26.25	1	26.35	26.50	4.1	14,269	0.03%
2023/01/04	1.1	26.16	4	26.21	26.25	-2.9	14,219	-0.02%
2023/01/03	1	26.25	0	0.00	26.30	1	14,570	0.01%
2022/12/30	0	0.00	12	26.58	26.50	-12	14,499	-0.08%
2022/12/29	4.4	26.01	0	0.00	26.10	4.4	14,570	0.03%
2022/12/28	0.1	26.40	0	0.00	26.25	0.1	14,600	0.00%
2022/12/27	0	26.45	1	26.55	26.50	-1	14,844	-0.01%
2022/12/26	0	26.30	0	0.00	26.40	0	15,067	0.00%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/22	0.1	26.36	16	26.33	26.40	-15.9	15,528	-0.10%
2022/12/21	0	26.30	0.5	26.30	26.30	-0.5	15,797	0.00%
2022/12/20	0	26.35	0	0.00	26.30	0	15,983	0.00%
2022/12/19	0.1	26.24	0.6	26.21	26.30	-0.5	16,092	0.00%
2022/12/16	0.1	26.32	41	26.10	26.20	-40.9	16,053	-0.25%
2022/12/15	0	26.40	0	0.00	26.40	0	16,007	0.00%
2022/12/14	0	26.30	10	26.40	26.35	-10	16,169	-0.06%
2022/12/13	0.1	26.25	0.5	26.30	26.00	-0.4	16,162	0.00%
2022/12/12	1	26.15	1	26.35	26.40	0	16,068	0.00%
2022/12/09	1	26.35	0	0.00	26.20	1	16,567	0.01%
2022/12/08	0	26.05	0	0.00	26.30	0	16,548	0.00%
2022/12/07	0	26.25	10.3	26.31	26.15	-10.3	16,571	-0.06%
2022/12/06	0	26.10	0	0.00	25.90	0	16,461	0.00%
2022/12/05	0.1	25.96	2	25.95	25.90	-2	16,290	-0.01%
2022/12/02	2.2	25.82	0	0.00	25.85	2.2	16,262	0.01%
2022/12/01	2.4	26.16	11	26.37	26.20	-8.6	16,286	-0.05%
2022/11/30	7.2	26.22	13.4	26.25	26.20	-6.2	16,261	-0.04%
2022/11/29	0	25.83	9	25.98	26.20	-9	15,636	-0.06%
2022/11/28	0.4	25.77	0	0.00	25.85	0.4	15,494	0.00%
2022/11/25	0.1	25.73	2.1	25.80	25.90	-2	15,448	-0.01%
2022/11/24	0.1	25.50	0	0.00	25.60	0.1	15,343	0.00%
2022/11/23	0	25.50	3	25.48	25.45	-3	15,251	-0.02%
2022/11/22	0	25.40	0	0.00	25.30	0	15,217	0.00%
2022/11/21	4	25.20	0	0.00	25.35	4	15,132	0.03%
2022/11/18	4.1	25.35	1.1	25.21	25.30	3	15,085	0.02%
2022/11/17	1.1	25.55	1	25.50	25.55	0.1	14,982	0.00%
2022/11/16	0.4	25.74	0.2	25.65	25.70	0.2	15,010	0.00%
2022/11/15	0	0.00	1	25.60	25.90	-1	14,833	-0.01%
2022/11/14	3.3	25.85	3	25.87	25.80	0.3	14,741	0.00%
2022/11/11	1.1	25.75	6	25.75	25.90	-4.9	14,501	-0.03%
2022/11/10	0	25.30	1	25.30	25.15	-1	14,332	-0.01%
2022/11/09	0.2	25.30	0.2	25.25	25.30	0	14,352	0.00%
2022/11/08	0	0.00	1	25.00	25.10	-1	14,290	-0.01%
2022/11/07	5	24.92	0	25.05	24.95	5	14,254	0.03%
2022/11/04	0	24.40	2	24.80	24.95	-2	14,308	-0.01%
2022/11/03	0	24.60	0.2	24.70	24.55	-0.2	14,262	0.00%
2022/11/02	0	24.85	1	24.95	24.75	-1	14,218	-0.01%
2022/11/01	0	0.00	5	24.84	24.90	-5	14,409	-0.03%
2022/10/31	2	24.80	0	0.00	24.75	2	14,436	0.01%
2022/10/28	1	24.60	0	0.00	24.55	1	14,652	0.01%
2022/10/27	0.1	24.69	1	25.00	24.60	-0.9	14,850	-0.01%
2022/10/26	0	0.00	10	24.90	24.85	-10	14,932	-0.07%
2022/10/25	0	24.40	2	24.55	24.75	-2	14,979	-0.01%
2022/10/24	0	0.00	3	24.53	24.50	-3	15,161	-0.02%
2022/10/21	1	24.30	0.1	24.00	24.15	0.9	15,163	0.01%
2022/10/20	1.5	23.17	9.3	23.21	23.75	-7.8	15,189	-0.05%
2022/10/19	4.3	23.90	0	0.00	23.75	4.3	14,930	0.03%
2022/10/18	1.2	23.95	6	24.05	24.05	-4.8	14,910	-0.03%
2022/10/17	6	24.03	0	0.00	24.00	6	14,972	0.04%
2022/10/14	22.1	24.46	34	24.62	24.45	-12	14,912	-0.08%
2022/10/13	30	24.74	22.3	24.44	24.55	7.7	14,869	0.05%
2022/10/12	0.1	25.20	0.2	25.25	25.15	-0.1	14,573	0.00%
2022/10/11	5.3	25.02	7.1	25.14	25.00	-1.8	14,633	-0.01%
2022/10/07	3	25.45	0	0.00	25.50	3	14,359	0.02%
2022/10/06	0	0.00	3	25.66	25.80	-3	14,317	-0.02%
2022/10/05	4.5	25.56	0	0.00	25.45	4.5	14,397	0.03%
2022/10/04	15.3	25.57	4	25.48	25.55	11.3	14,411	0.08%
2022/10/03	2.6	25.56	2.8	25.59	25.65	-0.2	14,232	0.00%
2022/09/30	0.2	26.11	45.7	26.06	26.00	-45.5	14,164	-0.32%
2022/09/29	1.8	26.26	0	0.00	26.35	1.8	14,154	0.01%
2022/09/28	0	26.60	21	26.41	26.35	-21	14,075	-0.15%
2022/09/27	1	26.40	1	26.25	26.60	0	13,907	0.00%
2022/09/26	3.5	26.38	2	26.33	26.25	1.5	13,928	0.01%
2022/09/23	0	26.65	5	26.75	26.65	-5	14,030	-0.04%
2022/09/22	2.3	26.46	1.9	26.57	26.50	0.4	14,280	0.00%
2022/09/21	1.3	26.72	11	26.76	26.75	-9.7	14,397	-0.07%
2022/09/20	4	26.58	32.5	26.60	26.50	-28.5	14,439	-0.20%
2022/09/19	1	26.60	41.5	26.90	26.60	-40.5	14,574	-0.28%
2022/09/16	0	0.00	5	26.88	26.90	-5	14,830	-0.03%
2022/09/15	1.2	26.34	0	0.00	26.45	1.2	14,670	0.01%
2022/09/14	8	26.48	1	26.55	26.40	7	14,859	0.05%
2022/09/13	0	0.00	41	26.90	26.75	-41	15,390	-0.27%
2022/09/12	0.1	26.75	1	26.75	26.80	-0.9	15,786	-0.01%
2022/09/08	0	0.00	0.5	26.45	26.45	-0.5	16,168	0.00%
2022/09/07	0.7	26.31	0	0.00	26.20	0.7	16,563	0.00%
2022/09/06	0	0.00	1	26.60	26.60	-1	16,710	-0.01%
2022/09/05	0	0.00	6.8	26.49	26.45	-6.8	16,861	-0.04%
2022/09/02	4	26.19	0	0.00	26.15	4	17,023	0.02%
2022/09/01	5.7	26.44	0	0.00	26.30	5.7	17,117	0.03%
2022/08/31	0	0.00	6.1	26.45	26.55	-6.1	17,015	-0.04%
2022/08/30	2.4	26.18	0	0.00	26.35	2.4	17,038	0.01%
2022/08/29	8.2	26.27	0	0.00	26.35	8.2	17,074	0.05%
2022/08/26	0.2	26.70	0	0.00	26.65	0.2	17,112	0.00%
2022/08/24	2	26.08	1	26.05	26.25	1	17,596	0.01%
2022/08/23	6.1	26.23	0	0.00	26.15	6.1	18,826	0.03%
2022/08/22	7	26.50	2	26.55	26.60	5	19,109	0.03%
2022/08/19	1	26.55	0	0.00	26.80	1	19,335	0.01%
2022/08/18	5	26.67	2.1	26.80	26.80	2.9	19,534	0.01%
2022/08/17	1	26.60	0	0.00	26.80	1	19,732	0.01%
2022/08/16	9	26.48	0	0.00	26.55	9	19,947	0.05%
2022/08/15	4	26.58	0	0.00	26.60	4	20,364	0.02%
2022/08/12	14	26.71	0	0.00	26.65	14	20,639	0.07%
2022/08/11	0	0.00	1	26.75	26.80	-1	20,912	0.00%
2022/08/10	0	0.00	0.1	26.40	26.30	-0.1	21,162	0.00%
2022/08/09	0.2	25.65	0	0.00	25.90	0.2	21,187	0.00%
2022/08/08	3	25.42	0	0.00	25.45	3	21,340	0.01%
2022/08/05	10.2	25.60	0	0.00	25.65	10.2	21,289	0.05%
2022/08/04	15.1	25.45	0	0.00	25.55	15.1	21,507	0.07%
2022/08/03	6	26.85	0.4	27.00	26.95	5.7	21,404	0.03%
2022/08/02	6	26.85	16	26.93	26.95	-10	21,427	-0.05%
2022/08/01	16	27.07	1	27.10	27.00	15	21,415	0.07%
2022/07/29	19	26.97	5.3	26.90	27.00	13.7	21,474	0.06%
2022/07/28	0.2	26.80	12	26.60	26.75	-11.8	21,233	-0.06%
2022/07/27	0.1	26.10	2.4	26.11	26.35	-2.3	21,094	-0.01%
2022/07/26	0.2	25.96	0.2	26.00	25.90	0	20,974	0.00%
2022/07/25	0	0.00	0	25.95	26.00	0	20,901	0.00%
2022/07/22	1.2	25.68	0	0.00	25.75	1.2	21,003	0.01%
2022/07/21	2	25.35	1	25.45	25.50	1	20,972	0.00%
2022/07/20	2.3	25.16	1	25.35	25.00	1.3	21,046	0.01%
2022/07/19	2.2	25.08	2	25.05	25.05	0.2	21,077	0.00%
2022/07/18	1	25.00	0	0.00	25.05	1	21,225	0.00%
2022/07/15	5.4	24.79	0	0.00	24.70	5.4	21,225	0.03%
2022/07/14	0.5	25.21	0	0.00	25.20	0.5	21,294	0.00%
2022/07/13	8	25.12	0	0.00	25.30	8	21,346	0.04%
2022/07/12	6.9	24.55	2	24.45	24.50	4.9	21,402	0.02%
2022/07/11	13.3	25.30	0	0.00	25.30	13.3	21,405	0.06%
2022/07/08	2.1	25.60	2	25.75	25.50	0	21,700	0.00%
2022/07/07	1	25.60	3	25.40	25.55	-2	21,745	-0.01%
2022/07/06	3	25.72	8	25.69	25.60	-5	21,680	-0.02%
2022/07/04	11	25.99	3	26.00	25.90	8	21,929	0.04%
2022/07/01	2.5	25.81	2	25.65	25.80	0.5	22,193	0.00%
2022/06/30	3.1	26.07	34	26.10	26.20	-30.9	22,426	-0.14%
2022/06/29	1	26.35	0.3	26.41	26.35	0.7	22,269	0.00%
2022/06/28	0.5	26.50	0	0.00	26.45	0.5	22,321	0.00%
2022/06/27	0	0.00	11.2	26.54	26.45	-11.2	22,337	-0.05%
2022/06/24	0	0.00	3	26.30	26.40	-3	22,154	-0.01%
2022/06/23	5	26.20	0	0.00	26.25	5	21,934	0.02%
2022/06/22	0	0.00	2.1	26.30	26.30	-2.1	21,769	-0.01%
2022/06/21	4	26.46	57.9	26.48	26.40	-53.9	21,655	-0.25%
2022/06/20	0	0.00	2	26.20	25.80	-2	21,249	-0.01%
2022/06/17	19.5	26.13	4	25.90	25.85	15.5	20,924	0.07%
2022/06/16	22.1	26.56	0	0.00	26.40	22.1	20,568	0.11%
2022/06/15	5	26.40	0	0.00	26.40	5	20,682	0.02%
2022/06/13	2	26.05	0	0.00	26.20	2	20,681	0.01%
2022/06/10	5	26.15	0.8	26.40	26.20	4.2	20,562	0.02%
2022/06/09	5.8	26.50	0.1	26.50	26.40	5.7	20,562	0.03%
2022/06/08	6.1	26.48	0	0.00	26.45	6.1	20,569	0.03%
2022/06/07	2	26.45	0	0.00	26.45	2	20,624	0.01%
2022/06/06	2	26.25	0	0.00	26.35	2	20,684	0.01%
2022/06/02	1	26.40	6.1	26.40	26.40	-5.1	20,909	-0.02%
2022/06/01	2.1	26.82	0	0.00	26.50	2.1	21,246	0.01%
2022/05/30	8	26.88	0	0.00	26.95	8	19,744	0.04%
2022/05/27	4	26.35	3	26.48	26.55	1	19,459	0.01%
2022/05/26	5	26.25	0	0.00	26.25	5	19,429	0.03%
2022/05/25	6.6	26.17	0	0.00	26.35	6.6	19,678	0.03%
2022/05/24	12	26.41	2	26.55	26.50	10	19,804	0.05%
2022/05/23	4.1	26.22	5.1	26.35	26.25	-1	19,567	-0.01%
2022/05/20	3	26.07	0	0.00	26.20	3	19,291	0.02%
2022/05/19	4.1	25.75	0	0.00	25.80	4.1	19,053	0.02%
2022/05/18	2.3	26.10	1	26.40	26.35	1.3	18,812	0.01%
2022/05/17	1.2	25.61	0	0.00	25.50	1.2	18,588	0.01%
2022/05/16	3.4	25.40	0	0.00	25.70	3.4	18,547	0.02%
2022/05/13	1.8	25.46	28	25.76	25.60	-26.2	18,389	-0.14%
2022/05/12	24	25.76	16	25.78	25.50	8	18,420	0.04%
2022/05/11	3.2	26.29	1	26.20	26.35	2.2	18,171	0.01%
2022/05/10	3.1	26.13	2.3	26.07	26.35	0.8	18,077	0.00%
2022/05/09	2	26.15	0.2	26.30	26.10	1.8	18,003	0.01%
2022/05/06	0.1	26.82	8	26.85	26.85	-7.9	18,006	-0.04%
2022/05/05	4.8	27.11	55	27.15	27.10	-50.3	18,118	-0.28%
2022/05/04	54.1	27.40	3	27.50	27.40	51.1	18,084	0.28%
2022/05/03	0.3	27.66	0	0.00	27.50	0.3	18,343	0.00%
2022/04/29	3.1	27.68	0.1	27.65	27.80	3	18,470	0.02%
2022/04/28	0.3	27.56	0	0.00	27.60	0.3	18,634	0.00%
2022/04/27	4.1	27.70	0	0.00	27.65	4.1	18,543	0.02%
2022/04/26	11	27.92	8	28.00	28.00	3	18,531	0.02%
2022/04/25	2.1	27.71	3.4	27.44	27.60	-1.2	18,432	-0.01%
2022/04/22	8.3	27.94	1	27.95	27.95	7.3	18,353	0.04%
2022/04/21	3.2	27.72	2	27.73	27.70	1.2	18,387	0.01%
2022/04/20	0.2	27.65	13	27.65	28.10	-12.8	18,500	-0.07%
2022/04/19	0.1	27.90	0	0.00	27.75	0.1	18,465	0.00%
2022/04/18	2.4	27.68	31	28.00	27.80	-28.6	18,595	-0.15%
2022/04/15	10	28.46	2	28.20	28.40	8	18,348	0.04%
2022/04/14	8.1	28.94	35.4	28.77	28.60	-27.3	18,334	-0.15%
2022/04/13	5.9	29.39	1.2	29.48	29.55	4.7	18,102	0.03%
2022/04/12	40	29.36	9	29.55	29.60	31	17,969	0.17%
2022/04/11	43	29.47	32.4	29.75	29.65	10.6	17,812	0.06%
2022/04/08	0	0.00	44.1	29.34	29.50	-44.1	17,646	-0.25%
2022/04/07	8.4	29.37	28	29.57	29.10	-19.6	17,519	-0.11%
2022/04/06	5.1	29.08	9	29.07	29.75	-3.9	17,130	-0.02%
2022/04/01	3	28.47	0.6	28.50	28.50	2.4	16,701	0.01%
2022/03/31	36.6	28.54	4.2	28.50	28.45	32.4	16,554	0.20%
2022/03/30	0	0.00	4	27.95	28.00	-4	16,221	-0.02%
2022/03/29	3	27.67	0	0.00	27.65	3	15,994	0.02%
2022/03/28	0.1	27.65	0.2	27.80	27.80	0	15,957	0.00%
2022/03/25	4.1	27.71	37	27.61	27.75	-32.9	15,883	-0.21%
2022/03/24	0	0.00	1	27.60	27.60	-1	15,791	-0.01%
2022/03/23	43	27.30	18	27.46	27.50	25	15,821	0.16%
2022/03/22	3	26.83	13	27.04	27.20	-10	15,653	-0.06%
2022/03/21	6	27.00	1.1	27.01	27.00	4.9	15,565	0.03%
2022/03/18	3.1	26.82	14	27.03	27.00	-10.9	15,517	-0.07%
2022/03/17	2	26.58	2	26.63	26.55	0	15,079	0.00%
2022/03/16	1	26.15	15	26.06	26.30	-14	14,874	-0.09%
2022/03/15	4	25.76	0	0.00	25.90	4	14,711	0.03%
2022/03/14	2.5	25.82	0	0.00	25.95	2.5	14,695	0.02%
2022/03/11	4	25.50	0	0.00	25.60	4	14,709	0.03%
2022/03/10	1.1	25.51	15	25.65	25.75	-14	14,721	-0.09%
2022/03/09	8.7	25.21	1.2	25.16	25.10	7.5	14,629	0.05%
2022/03/08	25.5	25.14	10	25.10	25.05	15.5	14,503	0.11%
2022/03/07	10.6	25.36	65.5	25.30	25.50	-54.9	14,280	-0.38%
2022/03/04	15.3	25.95	0	0.00	26.00	15.3	14,549	0.10%
2022/03/03	2.2	26.16	0.8	26.25	26.25	1.5	14,587	0.01%
2022/03/02	0.1	26.10	0.2	26.07	26.25	-0.1	14,666	0.00%
2022/03/01	1.1	26.00	2.5	25.94	26.10	-1.5	14,606	-0.01%
2022/02/25	5.2	25.55	1	25.55	25.70	4.2	14,418	0.03%
2022/02/24	21.2	25.85	2.1	25.99	25.85	19	13,978	0.14%
2022/02/23	2.1	26.17	0	0.00	26.25	2.1	13,716	0.02%
2022/02/22	3	26.02	5.1	26.00	26.20	-2.1	13,725	-0.02%
2022/02/21	0	26.30	2.2	26.29	26.35	-2.2	13,701	-0.02%
2022/02/18	0	0.00	1	26.50	26.35	-1	13,812	-0.01%
2022/02/17	20.2	26.60	3	26.55	26.60	17.2	13,849	0.12%
2022/02/16	0	0.00	4.7	26.40	26.35	-4.7	13,860	-0.03%
2022/02/15	7	26.30	1	26.40	26.20	6	13,890	0.04%
2022/02/14	3.5	26.25	0	0.00	26.40	3.5	13,880	0.03%
2022/02/11	18.8	26.52	0.2	26.55	26.55	18.6	13,718	0.14%
2022/02/10	14	26.40	10.1	26.60	26.60	3.9	13,790	0.03%
2022/02/09	8.8	26.35	33	26.47	26.55	-24.2	13,764	-0.18%
2022/02/08	6	26.11	42.1	26.07	26.20	-36.1	13,636	-0.26%
2022/02/07	1.1	25.12	3	25.70	25.75	-1.9	13,397	-0.01%
2022/01/26	3.2	25.10	0	0.00	25.15	3.2	13,050	0.02%
2022/01/25	13.6	24.84	0	0.00	25.10	13.6	13,017	0.10%
2022/01/24	3.5	24.90	32	24.90	25.15	-28.5	12,765	-0.22%
2022/01/21	9.8	25.09	0	0.00	25.20	9.8	12,770	0.08%
2022/01/20	0.3	25.50	12.3	25.33	25.50	-12.1	12,567	-0.10%
2022/01/19	0.1	25.30	1	25.34	25.35	-0.9	12,445	-0.01%
2022/01/18	5.1	25.37	1	25.40	25.35	4.1	12,468	0.03%
2022/01/17	5.2	25.35	5	25.35	25.35	0.2	12,371	0.00%
2022/01/14	3.8	25.54	1.5	25.48	25.50	2.3	12,245	0.02%
2022/01/13	5.2	25.55	31.3	25.67	25.80	-26.1	12,173	-0.21%
2022/01/12	22.3	25.46	0.2	25.40	25.55	22.1	11,969	0.18%
2022/01/11	2.9	25.05	6.4	25.27	25.45	-3.5	11,936	-0.03%
2022/01/10	1.1	24.81	1	25.00	25.10	0.1	11,772	0.00%
2022/01/07	0	0.00	22.8	25.00	25.00	-22.8	11,806	-0.19%
2022/01/06	17	24.66	0	0.00	24.80	17	11,623	0.15%
2022/01/05	1	24.50	2	24.58	24.65	-1	11,484	-0.01%
2022/01/04	8	24.40	0	0.00	24.50	8	11,607	0.07%
2022/01/03	12	24.54	4	24.50	24.40	8	11,606	0.07%
2021/12/30	1	24.50	11.4	24.55	24.50	-10.4	11,545	-0.09%
2021/12/29	10	24.45	5	24.49	24.55	5	11,615	0.04%
2021/12/28	5	24.27	1.3	24.31	24.35	3.7	11,614	0.03%
2021/12/27	1.2	24.25	7	24.21	24.25	-5.8	11,573	-0.05%
2021/12/23	2	24.10	1	24.10	24.15	1	11,908	0.01%
2021/12/22	12.5	24.06	0	24.10	24.10	12.5	12,045	0.10%
2021/12/21	0.3	24.05	1	24.10	24.10	-0.8	12,066	-0.01%
2021/12/20	7	23.90	0.1	24.05	23.95	6.9	12,072	0.06%
2021/12/17	0	0.00	22.3	24.09	24.15	-22.3	12,008	-0.19%
2021/12/16	0.1	23.90	2	23.95	23.95	-1.9	11,898	-0.02%
2021/12/15	0	23.95	0	0.00	23.90	0	12,243	0.00%
2021/12/14	15.4	23.89	0.3	24.00	23.90	15.1	12,569	0.12%
2021/12/13	15.4	24.27	0	0.00	24.10	15.4	12,520	0.12%
2021/12/10	0	0.00	2	24.15	24.10	-2	12,483	-0.02%
2021/12/09	1.2	23.96	10	24.10	24.00	-8.8	12,461	-0.07%
2021/12/08	2.7	23.96	5	23.99	24.00	-2.3	12,429	-0.02%
2021/12/07	1	23.75	11	23.98	24.00	-10	12,364	-0.08%
2021/12/06	1	23.60	1	23.60	23.80	0	12,355	0.00%
2021/12/03	2.1	23.70	4	23.75	23.75	-1.9	12,455	-0.02%
2021/12/02	0.1	23.54	3.8	23.63	23.70	-3.7	12,452	-0.03%
2021/11/30	6.2	23.21	0.1	23.35	23.10	6.1	12,353	0.05%
2021/11/29	4.7	23.31	1.2	23.28	23.30	3.5	11,718	0.03%
2021/11/26	8.3	23.53	3	23.50	23.50	5.3	11,677	0.05%
2021/11/23	18	23.61	3.2	23.60	23.60	14.8	12,109	0.12%
2021/11/22	11	23.65	10	23.65	23.70	1	12,531	0.01%
2021/11/19	2.3	23.81	5	23.72	23.75	-2.8	12,989	-0.02%
2021/11/18	4	23.94	7.3	23.96	24.00	-3.3	13,360	-0.02%
2021/11/17	1.2	23.65	22.9	23.79	23.85	-21.7	13,323	-0.16%
2021/11/16	0.1	23.50	11.1	23.50	23.60	-11	13,402	-0.08%
2021/11/15	10	23.45	32.1	23.44	23.50	-22.1	13,513	-0.16%
2021/11/12	0.2	23.20	11	23.30	23.40	-10.8	13,464	-0.08%
2021/11/11	1.1	23.14	11	23.05	23.15	-9.9	13,651	-0.07%
2021/11/10	1.1	23.10	21.3	23.05	23.10	-20.2	13,777	-0.15%
2021/11/09	0	0.00	1	23.00	23.05	-1	13,822	-0.01%
2021/11/08	4.4	22.97	0	0.00	23.00	4.4	13,749	0.03%
2021/11/05	1	22.85	7	22.93	23.00	-6	13,791	-0.04%
2021/11/04	2	22.88	10.3	22.90	22.95	-8.3	13,743	-0.06%
2021/11/03	0.8	22.90	2	22.95	22.95	-1.2	13,836	-0.01%
2021/11/02	0	0.00	1	22.85	22.95	-1	13,927	-0.01%
2021/11/01	1.4	22.90	25	22.90	22.85	-23.6	13,985	-0.17%
2021/10/29	2	22.83	0	0.00	22.90	2	13,998	0.01%
2021/10/27	0	0.00	2	22.95	22.90	-2	13,939	-0.01%
2021/10/26	2	22.90	0	0.00	22.90	2	14,081	0.01%
2021/10/25	1	22.75	6.2	22.71	22.80	-5.2	13,961	-0.04%
2021/10/22	3.1	22.72	0	0.00	22.80	3.1	14,068	0.02%
2021/10/21	0	0.00	2.1	22.80	22.80	-2.1	14,115	-0.01%
2021/10/19	1.4	22.80	3	22.77	22.80	-1.6	14,230	-0.01%
2021/10/18	0	0.00	1.2	22.70	22.70	-1.2	14,205	-0.01%
2021/10/15	0.8	22.55	0	0.00	22.60	0.8	14,220	0.01%
2021/10/14	0.1	22.50	0	0.00	22.40	0.1	14,164	0.00%
2021/10/13	0.3	22.50	11.7	22.46	22.45	-11.3	14,276	-0.08%
2021/10/12	4.1	22.25	0.4	22.45	22.50	3.7	14,367	0.03%
2021/10/08	1	22.40	0.1	22.50	22.40	0.9	14,207	0.01%
2021/10/07	1.2	22.55	0	22.50	22.55	1.2	14,274	0.01%
2021/10/06	1	22.50	3.3	22.35	22.40	-2.3	14,279	-0.02%
2021/10/05	0.4	22.45	8	22.38	22.35	-7.6	14,240	-0.05%
2021/10/04	5.3	22.38	2	22.40	22.45	3.3	14,218	0.02%
2021/10/01	2.4	22.35	0	0.00	22.40	2.4	14,208	0.02%
2021/09/30	4	22.55	10	22.50	22.55	-6	14,047	-0.04%
2021/09/29	3.2	22.45	0	0.00	22.55	3.2	13,960	0.02%
2021/09/28	0	22.60	0	0.00	22.55	0	13,853	0.00%
2021/09/27	2.6	22.63	11	22.60	22.60	-8.4	13,842	-0.06%
2021/09/24	10	22.50	0	0.00	22.60	10	13,838	0.07%
2021/09/22	19.8	22.19	46	22.13	22.25	-26.2	13,936	-0.19%
2021/09/17	4.9	22.63	5	22.75	22.50	-0.1	13,614	0.00%
2021/09/16	0.6	22.75	2	22.70	22.75	-1.4	13,269	-0.01%
2021/09/15	2.3	22.66	0	0.00	22.65	2.3	13,272	0.02%
2021/09/14	21	22.65	20	22.65	22.70	1	13,385	0.01%
2021/09/13	3	22.47	23.2	22.55	22.60	-20.3	13,394	-0.15%
2021/09/10	4.4	22.45	0	0.00	22.50	4.4	13,508	0.03%
2021/09/09	9	22.36	0	0.00	22.35	9	13,836	0.07%
2021/09/08	6	22.44	17	22.40	22.55	-11	13,836	-0.08%
2021/09/07	12.2	22.54	0	0.00	22.55	12.2	13,793	0.09%
2021/09/06	0	0.00	12	22.72	22.65	-12	13,824	-0.09%
2021/09/03	0	0.00	11	22.75	22.80	-11	13,838	-0.08%
2021/09/02	11	22.57	0	0.00	22.60	11	13,843	0.08%
2021/09/01	1	22.75	11	22.75	22.85	-10	13,752	-0.07%
2021/08/31	1	22.60	4	22.60	22.90	-3	13,706	-0.02%
2021/08/30	2	22.63	20	22.64	22.80	-18	13,469	-0.13%
2021/08/27	18.2	22.32	2	22.05	22.45	16.2	13,317	0.12%
2021/08/26	8	21.96	2	22.10	22.10	6	13,130	0.05%
2021/08/25	3.1	23.05	11.3	23.05	23.05	-8.2	12,765	-0.06%
2021/08/24	6.2	23.01	4	23.06	23.10	2.2	12,247	0.02%
2021/08/23	7	23.04	0	0.00	23.05	7	11,894	0.06%
2021/08/20	1	23.05	5	23.00	23.00	-4	11,824	-0.03%
2021/08/19	2	23.00	18	23.05	23.00	-16	12,066	-0.13%
2021/08/18	2	23.10	22	23.10	23.15	-20	11,913	-0.17%
2021/08/17	0	22.95	4	23.05	23.15	-4	11,877	-0.03%
2021/08/16	0	22.95	2	22.95	23.00	-2	11,648	-0.02%
2021/08/13	16	23.02	1.3	23.05	23.10	14.7	11,574	0.13%
2021/08/12	1	23.05	2	23.10	23.10	-1	11,601	-0.01%
2021/08/11	5	23.05	0	0.00	23.10	5	11,655	0.04%
2021/08/10	5	22.95	4.1	22.99	23.00	0.9	11,701	0.01%
2021/08/09	0	22.90	0	0.00	23.05	0	12,092	0.00%
2021/08/06	6	22.95	6.4	23.00	23.00	-0.4	12,215	0.00%
2021/08/05	2	22.95	104	22.95	23.10	-102	12,567	-0.81%	大賣/鉅額交易
2021/08/04	0	0.00	84	23.00	23.00	-84	13,387	-0.63%
2021/08/03	0	0.00	3	22.93	23.00	-3	13,574	-0.02%
2021/08/02	0	0.00	1	22.75	22.95	-1	13,711	-0.01%
2021/07/30	10	22.80	5.3	22.86	22.75	4.7	13,755	0.03%
2021/07/28	1.3	22.76	11	22.75	22.80	-9.7	13,804	-0.07%
2021/07/26	1.1	22.90	0	0.00	22.85	1.1	14,583	0.01%
2021/07/23	30	23.05	39	23.00	23.00	-9	14,578	-0.06%
2021/07/22	0	22.85	6	22.93	22.95	-6	14,534	-0.04%
2021/07/21	3.1	22.75	1	22.75	22.85	2.1	14,517	0.01%
2021/07/20	3.1	22.80	0	0.00	22.75	3.1	14,656	0.02%
2021/07/19	0.3	22.86	6	22.91	23.00	-5.7	14,673	-0.04%
2021/07/16	6	22.84	5.2	22.91	22.95	0.8	14,780	0.01%
2021/07/15	10.2	22.85	5	22.87	22.85	5.2	14,887	0.03%
2021/07/14	1	22.85	6.1	22.85	22.90	-5.1	14,975	-0.03%
2021/07/13	1	22.80	3	22.77	22.80	-2	15,143	-0.01%
2021/07/12	5	22.70	2.1	22.70	22.70	3	15,188	0.02%
2021/07/09	1	22.55	0	0.00	22.65	1	15,270	0.01%
2021/07/08	0.1	22.55	0	0.00	22.55	0.1	15,284	0.00%
2021/07/07	1	22.50	1	22.50	22.50	0	15,334	0.00%
2021/07/06	4.2	22.59	12	22.58	22.60	-7.8	15,402	-0.05%
2021/07/05	0	0.00	0.1	22.60	22.60	-0.1	15,468	0.00%
2021/07/02	14	22.45	1.1	22.50	22.45	12.9	15,504	0.08%
2021/07/01	2.2	22.57	0	0.00	22.50	2.2	15,588	0.01%
2021/06/30	1	22.65	0	0.00	22.70	1	15,659	0.01%
2021/06/29	0	22.55	1.4	22.55	22.55	-1.4	15,697	-0.01%
2021/06/28	0.1	22.55	31	22.60	22.60	-31	15,821	-0.20%
2021/06/25	0	0.00	36	22.45	22.45	-36	15,888	-0.23%
2021/06/24	0	0.00	4	22.45	22.35	-4	16,016	-0.02%
2021/06/23	10	22.45	1	22.40	22.40	9	16,136	0.06%
2021/06/22	4	22.25	6	22.27	22.25	-2	16,061	-0.01%
2021/06/21	14	22.10	2	22.10	22.35	12	16,091	0.07%
2021/06/18	2.2	22.21	0	0.00	22.10	2.2	16,007	0.01%
2021/06/17	0	0.00	10	22.25	22.30	-10	15,716	-0.06%
2021/06/16	2	22.25	0	0.00	22.30	2	16,117	0.01%
2021/06/15	1	22.20	0	0.00	22.30	1	16,149	0.01%
2021/06/11	0.1	22.10	0	0.00	22.20	0.1	16,403	0.00%
2021/06/10	14	22.00	0	0.00	22.10	14	16,643	0.08%
2021/06/09	1	22.05	0	0.00	22.10	1	16,750	0.01%
2021/06/08	0	0.00	2.2	22.15	22.15	-2.2	16,868	-0.01%
2021/06/07	30	22.05	1	21.95	22.10	29	17,111	0.17%
2021/06/04	7.2	22.15	0	0.00	22.25	7.2	17,260	0.04%
2021/06/03	5	22.20	1.1	22.21	22.25	3.9	17,736	0.02%
2021/06/02	0	22.20	5	22.25	22.30	-5	17,919	-0.03%
2021/06/01	33	22.15	11	22.15	22.20	22	17,974	0.12%
2021/05/31	0	22.00	10	22.05	22.00	-10	18,220	-0.05%
2021/05/28	4	21.79	3.5	21.81	21.85	0.5	18,356	0.00%
2021/05/27	2.2	21.66	0.2	21.75	21.70	2	18,689	0.01%
2021/05/26	0.1	21.80	4	21.74	21.80	-3.9	18,767	-0.02%
2021/05/25	11	21.63	0.8	21.70	21.75	10.3	18,950	0.05%
2021/05/24	1.3	21.53	4	21.55	21.50	-2.7	18,997	-0.01%
2021/05/20	0	0.00	0.1	21.60	21.55	-0.1	19,338	0.00%
2021/05/19	10.1	21.64	9	21.65	21.65	1.1	19,349	0.01%
2021/05/18	2	21.53	0	0.00	21.65	2	19,349	0.01%
2021/05/17	5.3	21.16	2	21.20	21.10	3.3	19,591	0.02%
2021/05/14	18.1	21.50	16.1	21.60	21.70	2	19,253	0.01%
2021/05/13	121.1	21.54	14.1	21.49	21.45	107	19,039	0.56%	大買/鉅額交易
2021/05/12	35.3	21.59	238.2	21.42	21.50	-202.9	18,657	-1.09%	大賣/鉅額交易
2021/05/11	9.1	22.56	8	22.46	22.40	1.1	17,762	0.01%
2021/05/10	13	22.75	5	22.75	22.80	8	17,585	0.05%
2021/05/06	1	22.40	12.1	22.38	22.35	-11.1	17,811	-0.06%
2021/05/05	12.5	22.30	1	22.25	22.20	11.5	17,760	0.06%
2021/05/04	7.3	22.22	75.2	22.20	22.25	-67.9	17,799	-0.38%
2021/05/03	61	22.30	10	22.35	22.40	51	17,488	0.29%
2021/04/29	4.4	22.90	2	22.93	22.90	2.4	17,233	0.01%
2021/04/28	18.6	22.92	5	22.95	23.00	13.6	17,252	0.08%
2021/04/27	0	0.00	7	22.91	22.95	-7	17,516	-0.04%
2021/04/26	14.3	22.83	14	22.89	23.00	0.3	17,539	0.00%
2021/04/23	11.1	22.75	7.6	22.75	22.75	3.5	17,481	0.02%
2021/04/22	13	22.91	16.6	22.89	22.90	-3.6	17,542	-0.02%
2021/04/21	43	22.94	4	22.93	22.90	39	17,411	0.22%
2021/04/20	0.3	22.88	1.6	22.90	22.90	-1.3	17,307	-0.01%
2021/04/19	13.3	22.96	1.5	22.94	23.00	11.8	17,248	0.07%
2021/04/16	6	22.51	2.6	22.50	22.70	3.4	17,151	0.02%
2021/04/15	5	22.45	22	22.45	22.50	-17	17,364	-0.10%
2021/04/14	6	22.23	10.2	22.20	22.25	-4.2	17,322	-0.02%
2021/04/13	0	0.00	11	22.15	22.25	-11	17,373	-0.06%
2021/04/12	8.2	22.14	7	22.10	22.15	1.2	17,373	0.01%
2021/04/09	7.2	22.06	3	22.05	22.10	4.2	17,436	0.02%
2021/04/08	0	0.00	6.7	22.10	22.10	-6.7	17,463	-0.04%
2021/04/07	1.1	22.11	5.2	22.12	22.20	-4.1	17,684	-0.02%
2021/04/06	6	22.07	0	0.00	22.10	6	17,678	0.03%
2021/04/01	6.2	22.09	0	0.00	22.05	6.2	17,607	0.03%
2021/03/31	3.3	22.20	11	22.25	22.20	-7.7	17,499	-0.04%
2021/03/30	0.9	22.17	15	22.12	22.25	-14.1	17,349	-0.08%
2021/03/29	21	22.15	50	22.16	22.20	-29	17,225	-0.17%
2021/03/26	10	22.00	3	22.10	22.05	7	17,110	0.04%
2021/03/25	2	22.00	0	0.00	22.05	2	16,997	0.01%
2021/03/23	1	21.80	8	21.86	21.85	-7	17,006	-0.04%
2021/03/22	10.2	21.75	5	21.78	21.85	5.2	17,098	0.03%
2021/03/19	12.2	21.57	0.5	21.85	21.50	11.7	17,165	0.07%
2021/03/18	5	21.94	12.3	21.96	21.95	-7.3	16,788	-0.04%
2021/03/17	24	21.93	4	21.80	21.90	20	16,831	0.12%
2021/03/16	0	0.00	3.5	22.09	22.15	-3.5	16,770	-0.02%
2021/03/15	0	0.00	2	21.85	21.95	-2	17,043	-0.01%
2021/03/12	7	21.59	0	0.00	21.75	7	17,330	0.04%
2021/03/11	10	21.75	20.1	21.60	21.60	-10.1	17,493	-0.06%
2021/03/10	0	0.00	3	21.60	21.60	-3	17,361	-0.02%
2021/03/09	4	21.50	28	21.44	21.50	-24	17,252	-0.14%
2021/03/08	12	21.09	34.2	21.09	21.10	-22.2	16,883	-0.13%
2021/03/05	25	21.01	3	21.05	21.10	22	16,766	0.13%
2021/03/04	6.7	21.10	2	21.13	21.05	4.7	17,400	0.03%
2021/03/03	1.1	21.25	3	21.25	21.25	-2	17,280	-0.01%
2021/03/02	4	21.23	13	21.27	21.15	-9	17,097	-0.05%
2021/02/26	13.5	21.01	12	21.18	20.85	1.5	16,741	0.01%
2021/02/25	8	21.23	1	21.20	21.35	7	16,235	0.04%
2021/02/24	8	21.16	4.2	21.14	21.10	3.8	16,143	0.02%
2021/02/23	0.7	21.00	9.1	21.03	21.10	-8.4	16,111	-0.05%
2021/02/22	3.1	20.93	1	20.95	20.80	2.1	15,976	0.01%
2021/02/19	4	20.83	0	0.00	20.90	4	16,074	0.02%
2021/02/18	2.1	20.87	5	20.85	20.85	-2.9	16,145	-0.02%
2021/02/17	12	20.69	0	0.00	20.80	12	16,250	0.07%
2021/02/05	1.2	20.48	1	20.50	20.60	0.2	15,959	0.00%
2021/02/04	19.6	20.40	3	20.42	20.40	16.6	16,049	0.10%
2021/02/03	2	20.43	0	0.00	20.40	2	16,418	0.01%
2021/02/02	3	20.43	0	0.00	20.40	3	16,717	0.02%
2021/02/01	0	0.00	1	20.50	20.30	-1	16,805	-0.01%
2021/01/29	21.5	20.23	0	0.00	20.20	21.5	16,838	0.13%
2021/01/28	15.5	20.35	0	0.00	20.35	15.5	16,605	0.09%
2021/01/27	4.3	20.49	0	0.00	20.40	4.3	16,491	0.03%
2021/01/26	3	20.50	6	20.45	20.45	-3	16,490	-0.02%
2021/01/25	4.6	20.69	7	20.64	20.70	-2.4	16,461	-0.01%
2021/01/22	7.2	20.43	0	0.00	20.40	7.2	16,638	0.04%
2021/01/21	7	20.54	0.5	20.70	20.50	6.5	16,522	0.04%
2021/01/20	24.9	20.62	27	20.70	20.50	-2.1	16,491	-0.01%
2021/01/19	8.3	20.93	22.4	20.91	20.90	-14.1	16,147	-0.09%
2021/01/18	6.3	20.90	23.2	20.95	20.95	-16.9	16,144	-0.10%
2021/01/15	7.5	21.20	5	21.10	21.05	2.5	16,036	0.02%
2021/01/14	0.7	21.30	0	0.00	21.30	0.7	16,029	0.00%
2021/01/13	0.1	21.30	1	21.30	21.25	-0.9	16,070	-0.01%
2021/01/12	2.2	21.24	0	0.00	21.30	2.2	16,086	0.01%
2021/01/11	4	21.45	7.2	21.46	21.50	-3.2	16,130	-0.02%
2021/01/08	0.3	21.35	100.1	21.26	21.50	-99.8	16,091	-0.62%
2021/01/07	2	21.15	19	21.11	21.25	-17	15,881	-0.11%
2021/01/06	2.7	21.09	15.2	21.12	21.00	-12.5	15,806	-0.08%
2021/01/05	3.2	21.10	1.3	21.13	21.25	1.8	15,685	0.01%
2021/01/04	5.1	21.20	1	21.20	21.10	4.1	15,707	0.03%
2020/12/31	7.1	21.24	8	21.31	21.35	-0.9	15,600	-0.01%
2020/12/30	22	21.19	1.7	21.23	21.35	20.3	15,531	0.13%
2020/12/29	20	20.85	1	20.85	20.90	19	15,347	0.12%
2020/12/28	22.3	20.75	101	20.75	20.80	-78.8	15,271	-0.52%	大賣/
2020/12/25	1	20.80	3	20.80	20.80	-2	15,315	-0.01%
2020/12/24	0.3	20.80	0.1	20.75	20.70	0.2	15,388	0.00%
2020/12/23	4	20.66	0	20.75	20.70	4	15,549	0.03%
2020/12/22	0	20.80	14.1	20.75	20.70	-14.1	15,733	-0.09%
2020/12/21	27	20.79	5	20.75	20.80	22	16,113	0.14%
2020/12/18	2	20.70	0	0.00	20.75	2	16,333	0.01%
2020/12/17	3	20.72	0	0.00	20.70	3	16,399	0.02%
2020/12/16	14	20.75	4	20.70	20.75	10	16,431	0.06%
2020/12/15	3.5	20.59	2	20.53	20.60	1.5	16,446	0.01%
2020/12/14	3	20.72	8.5	20.76	20.65	-5.5	16,425	-0.03%
2020/12/11	4	20.83	2.2	20.90	20.85	1.8	16,384	0.01%
2020/12/10	35	20.58	27	20.61	20.60	8	16,209	0.05%
2020/12/09	32.1	20.52	207.1	20.50	20.60	-175	15,936	-1.10%	大賣/鉅額交易
2020/12/08	45.4	20.84	4	20.84	20.85	41.4	15,427	0.27%
2020/12/07	49.2	21.21	1.4	21.31	21.30	47.8	15,022	0.32%
2020/12/04	7.9	21.33	0	0.00	21.35	7.9	14,919	0.05%
2020/12/03	6.8	21.25	0.2	21.34	21.25	6.6	14,870	0.04%
2020/12/02	1	21.20	6	21.21	21.35	-5	14,919	-0.03%
2020/12/01	0	0.00	2	21.30	21.40	-2	15,101	-0.01%
2020/11/30	7.8	21.31	1	21.30	21.30	6.8	15,230	0.04%
2020/11/27	12.6	21.36	0	0.00	21.40	12.6	14,897	0.08%
2020/11/26	0.1	21.45	0	0.00	21.50	0.1	14,990	0.00%
2020/11/25	3	21.60	0	21.55	21.50	3	15,331	0.02%
2020/11/24	21.8	21.48	0.2	21.50	21.50	21.7	15,346	0.14%
2020/11/23	0.5	21.65	0	0.00	21.60	0.5	15,409	0.00%
2020/11/20	0.2	21.65	2	21.60	21.60	-1.8	15,382	-0.01%
2020/11/19	2	21.68	0	0.00	21.70	2	15,365	0.01%
2020/11/18	0	0.00	2	21.73	21.80	-2	15,276	-0.01%
2020/11/17	1	21.50	8.1	21.57	21.65	-7.1	15,116	-0.05%
2020/11/16	1.2	21.51	14.2	21.51	21.65	-13	15,413	-0.08%
2020/11/13	0.5	21.50	13.1	21.29	21.50	-12.6	15,386	-0.08%
2020/11/12	4	21.34	70	21.45	21.40	-66	15,490	-0.43%
2020/11/11	310.8	21.60	10	21.70	21.75	300.8	15,461	1.95%	大買/鉅額交易
2020/11/10	2	21.15	98	21.24	21.45	-96	15,358	-0.63%
2020/11/09	3	21.00	2	21.05	21.05	1	15,268	0.01%
2020/11/06	13	20.79	1	20.80	20.90	12	15,375	0.08%
2020/11/05	0	0.00	2	20.65	20.80	-2	15,553	-0.01%
2020/11/04	22	20.49	0	0.00	20.50	22	15,732	0.14%
2020/11/03	4	20.50	0	0.00	20.60	4	17,096	0.02%
2020/11/02	0	0.00	4.2	20.37	20.45	-4.2	17,755	-0.02%
2020/10/30	24.2	20.07	0	0.00	20.05	24.2	18,137	0.13%
2020/10/29	5.7	20.17	0	20.30	20.15	5.6	18,163	0.03%
2020/10/28	2.2	20.24	0	0.00	20.30	2.2	18,424	0.01%
2020/10/27	38	20.27	1	20.40	20.40	37	18,600	0.20%
2020/10/26	2	20.35	0	0.00	20.40	2	19,031	0.01%
2020/10/23	40.1	20.25	0	0.00	20.30	40.1	19,443	0.21%
2020/10/22	7	20.28	1	20.20	20.40	6	19,734	0.03%
2020/10/21	8.2	20.23	0.4	20.30	20.20	7.8	19,868	0.04%
2020/10/20	5.2	20.24	0	20.35	20.25	5.2	19,924	0.03%
2020/10/19	3.1	20.35	0	0.00	20.35	3.1	19,994	0.02%
2020/10/16	1.1	20.49	0.3	20.45	20.30	0.8	20,192	0.00%
2020/10/15	10.2	20.52	0	0.00	20.45	10.2	20,375	0.05%
2020/10/14	4	20.65	0	0.00	20.60	4	20,450	0.02%
2020/10/13	7	20.60	0	0.00	20.65	7	20,613	0.03%
2020/10/12	4	20.73	1	20.70	20.75	3	20,746	0.01%
2020/10/08	6	20.75	0	0.00	20.80	6	20,795	0.03%
2020/10/07	3	20.80	0	0.00	20.70	3	20,850	0.01%
2020/10/06	10	20.79	3	20.80	20.85	7	21,024	0.03%
2020/10/05	0	0.00	0.4	20.75	20.65	-0.4	21,185	0.00%
2020/09/30	1	20.65	3	20.62	20.55	-2	21,281	-0.01%
2020/09/29	2	20.60	0	0.00	20.60	2	21,381	0.01%
2020/09/28	2	20.40	20	20.46	20.60	-18	21,493	-0.08%
2020/09/25	8	20.14	0	0.00	20.15	8	21,576	0.04%
2020/09/24	47.7	19.95	8	20.00	19.90	39.7	21,593	0.18%
2020/09/23	13.5	20.30	2	20.35	20.20	11.5	21,306	0.05%
2020/09/22	8.5	20.54	0	0.00	20.45	8.5	21,229	0.04%
2020/09/21	3.1	20.72	0	0.00	20.70	3.1	21,153	0.01%
2020/09/18	2.8	20.89	0	21.00	20.90	2.8	21,191	0.01%
2020/09/17	2.3	20.91	0	0.00	20.85	2.3	21,134	0.01%
2020/09/16	22	20.99	0.2	21.10	21.05	21.8	21,189	0.10%
2020/09/15	2	20.95	3.1	20.90	21.00	-1.1	21,158	0.00%
2020/09/14	1	20.90	2	20.80	20.90	-1	21,452	0.00%
2020/09/11	2.2	20.83	0	0.00	20.90	2.2	21,704	0.01%
2020/09/10	4	20.81	0	0.00	20.90	4	21,867	0.02%
2020/09/09	11.3	20.76	0	0.00	20.90	11.3	22,015	0.05%
2020/09/08	1	20.80	2	20.80	20.95	-1	22,113	0.00%
2020/09/07	12.1	20.83	0	0.00	20.85	12.1	22,380	0.05%
2020/09/04	6.3	20.75	0.1	20.80	20.70	6.2	22,636	0.03%
2020/09/03	3.2	20.95	1	20.95	20.90	2.2	22,626	0.01%
2020/09/02	34	20.96	10	20.95	20.95	24	22,613	0.11%
2020/09/01	26.5	21.21	0	0.00	21.15	26.5	22,376	0.12%
2020/08/31	21.6	21.34	4	21.30	21.25	17.6	22,326	0.08%
2020/08/28	7	21.34	1	21.30	21.40	6	22,284	0.03%
2020/08/27	18	21.41	1	21.35	21.25	17	22,554	0.08%
2020/08/26	10	21.36	1.1	21.40	21.40	8.9	22,568	0.04%
2020/08/25	12	21.40	2	21.40	21.40	10	22,686	0.04%
2020/08/24	3	21.38	0.2	21.50	21.35	2.9	23,389	0.01%
2020/08/21	4	21.48	19	21.45	21.55	-15	23,510	-0.06%
2020/08/20	17	21.44	23	21.38	21.35	-6	23,586	-0.03%
2020/08/18	11	21.76	1	21.75	21.85	10	23,146	0.04%
2020/08/17	16.4	21.76	0	0.00	21.85	16.4	23,119	0.07%
2020/08/14	11	21.67	0	0.00	21.65	11	23,106	0.05%
2020/08/13	7.1	21.84	2	21.83	21.85	5.1	22,898	0.02%
2020/08/12	11	21.76	7	21.75	21.80	4	22,848	0.02%
2020/08/11	16	21.96	0.1	22.00	21.90	15.9	22,657	0.07%
2020/08/10	46	22.09	3	22.10	22.05	43	22,512	0.19%
2020/08/07	80	22.07	22	22.05	22.05	58	22,375	0.26%
2020/08/06	93	23.85	17	23.86	23.90	76	21,100	0.36%
2020/08/05	7	23.67	15	23.67	23.70	-8	20,604	-0.04%
2020/08/04	29	23.49	33	23.45	23.45	-4	20,273	-0.02%
2020/08/03	4.6	23.47	35	23.40	23.35	-30.5	20,124	-0.15%
2020/07/31	45	23.65	7.2	23.60	23.60	37.8	19,865	0.19%
2020/07/30	10	23.70	0	0.00	23.80	10	19,824	0.05%
2020/07/29	0	0.00	12	23.52	23.55	-12	19,509	-0.06%
2020/07/28	1	23.00	2	23.23	23.15	-1	19,384	-0.01%
2020/07/27	1	23.25	1	23.25	23.00	0	19,502	0.00%
2020/07/24	11.8	23.30	19.4	23.30	23.25	-7.6	19,610	-0.04%
2020/07/23	11	23.45	28.4	23.48	23.40	-17.4	19,689	-0.09%
2020/07/22	0	0.00	1	23.25	23.50	-1	19,983	-0.01%
2020/07/21	0	0.00	2	23.30	23.20	-2	20,274	-0.01%
2020/07/20	38	23.15	0	0.00	23.10	38	20,291	0.19%
2020/07/17	0	0.00	40	23.15	23.10	-40	20,389	-0.20%
2020/07/16	54	23.10	1	23.10	23.00	53	20,541	0.26%
2020/07/15	0	23.10	0	0.00	23.10	0	20,460	0.00%
2020/07/14	0.1	23.00	1.9	23.00	22.95	-1.8	20,634	-0.01%
2020/07/13	23	23.00	15	23.05	23.00	8	20,771	0.04%
2020/07/10	5	22.94	13	23.05	23.00	-8	20,880	-0.04%
2020/07/09	1	23.20	10	23.18	23.10	-9	20,974	-0.04%
2020/07/08	0	0.00	1	23.20	23.15	-1	21,036	0.00%
2020/07/07	36	23.16	21	23.23	23.20	15	21,085	0.07%
2020/07/06	4.3	23.20	1	23.00	23.25	3.3	21,036	0.02%
2020/07/03	2	22.95	10	22.95	22.95	-8	20,969	-0.04%
2020/07/02	4	22.85	0	0.00	22.90	4	21,013	0.02%
2020/07/01	2	22.83	0	0.00	22.75	2	21,091	0.01%
2020/06/30	2.2	22.65	0	0.00	22.65	2.2	21,044	0.01%
2020/06/29	7	22.57	10	22.55	22.65	-3	21,241	-0.01%
2020/06/24	13.5	22.76	0	0.00	22.70	13.5	21,403	0.06%
2020/06/23	10	22.70	0	0.00	22.75	10	21,747	0.05%
2020/06/22	3	22.55	0	22.70	22.65	3	21,869	0.01%
2020/06/19	27.2	22.66	1	22.70	22.50	26.2	22,331	0.12%
2020/06/18	150	22.65	0	0.00	22.60	150	22,537	0.67%	大買/鉅額交易
2020/06/17	12	22.74	1	22.75	22.80	11	22,695	0.05%
2020/06/16	3	22.80	1	22.95	22.75	2	23,541	0.01%
2020/06/15	28	22.66	32	22.65	22.60	-4	24,996	-0.02%
2020/06/12	30	22.46	0	0.00	22.85	30	25,738	0.12%
2020/06/11	7.5	23.16	1	23.10	23.00	6.5	26,333	0.02%
2020/06/10	0	0.00	4	23.30	23.50	-4	26,541	-0.02%
2020/06/09	1	23.10	2	23.10	23.10	-1	27,478	0.00%
2020/06/08	5	23.19	0	0.00	23.20	5	28,057	0.02%
2020/06/05	4.2	23.10	5	23.10	23.15	-0.8	28,075	0.00%
2020/06/04	4	23.15	1	23.10	23.15	3	28,505	0.01%
2020/06/03	2	23.23	1	23.10	23.20	1	28,829	0.00%
2020/06/02	0	0.00	28	23.10	23.10	-28	28,794	-0.10%
2020/06/01	8	22.94	3	22.98	22.95	5	28,723	0.02%
2020/05/29	2	22.48	9	22.66	22.85	-7	28,679	-0.02%
2020/05/28	1	22.60	0	0.00	22.50	1	28,147	0.00%
2020/05/27	16	22.40	5	22.49	22.60	11	28,477	0.04%
2020/05/26	1	22.35	0	0.00	22.30	1	28,564	0.00%
2020/05/25	1.2	21.91	2	21.85	22.10	-0.8	28,663	0.00%
2020/05/22	40	22.00	0	0.00	21.95	40	28,784	0.14%
2020/05/21	0	0.00	5	22.00	22.20	-5	28,738	-0.02%
2020/05/20	1.1	22.05	2	22.10	22.10	-1	28,722	0.00%
2020/05/19	0	0.00	6	22.10	22.10	-6	28,825	-0.02%
2020/05/18	1.2	21.86	0	0.00	21.80	1.2	28,773	0.00%
2020/05/15	6.7	21.86	0	0.00	21.80	6.7	28,813	0.02%
2020/05/14	7	21.84	0.5	22.00	21.90	6.5	28,788	0.02%
2020/05/13	11	21.98	1	22.05	21.95	10	28,675	0.03%
2020/05/12	11	21.99	0	0.00	21.95	11	28,629	0.04%
2020/05/11	13	22.07	0	0.00	22.00	13	28,507	0.05%
2020/05/08	13	21.82	0.2	21.90	21.75	12.8	28,415	0.05%
2020/05/07	0.2	21.85	5	21.65	21.75	-4.8	28,399	-0.02%
2020/05/06	14	21.61	1	21.60	21.65	13	28,314	0.05%
2020/05/05	35	21.81	3	21.90	21.80	32	28,213	0.11%
2020/05/04	7	21.61	16	21.60	21.65	-9	28,264	-0.03%
2020/04/30	43	22.18	1	22.30	22.05	42	28,054	0.15%
2020/04/29	14.3	21.65	13	21.60	21.65	1.3	27,876	0.00%
2020/04/28	5.7	21.20	9	21.22	21.30	-3.3	27,816	-0.01%
2020/04/27	9	21.02	18	21.00	21.00	-9	28,550	-0.03%
2020/04/24	17.2	20.53	5	20.60	20.60	12.2	28,270	0.04%
2020/04/23	18	19.90	2	20.20	19.95	16	27,791	0.06%
2020/04/22	3	19.90	0	0.00	19.95	3	27,573	0.01%
2020/04/21	22.2	20.27	50	20.20	20.10	-27.8	27,350	-0.10%
2020/04/20	0	0.00	3	20.80	20.85	-3	27,149	-0.01%
2020/04/17	6.1	21.35	12	21.30	21.00	-6	27,172	-0.02%
2020/04/16	4	21.03	0	0.00	21.10	4	26,963	0.01%
2020/04/15	2	21.00	17	21.01	21.20	-15	26,808	-0.06%
2020/04/14	1	20.80	53	20.70	21.00	-52	26,794	-0.19%
2020/04/13	31.3	20.32	0	0.00	20.35	31.3	26,476	0.12%
2020/04/10	13.2	20.52	4	20.54	20.60	9.2	26,350	0.03%
2020/04/09	2	20.10	13	20.17	20.15	-11	26,141	-0.04%
2020/04/08	20	19.88	2	19.95	19.95	18	26,046	0.07%
2020/04/07	0	0.00	1	19.80	19.75	-1	25,842	0.00%
2020/04/06	3.5	19.48	0	0.00	19.50	3.5	25,612	0.01%
2020/04/01	10.2	19.54	55	19.50	19.50	-44.8	25,371	-0.18%
2020/03/31	16	19.68	2.1	19.60	19.65	14	25,177	0.06%
2020/03/30	11	19.65	9	19.70	19.60	2	24,766	0.01%
2020/03/27	10	19.70	9	19.85	19.85	1	24,421	0.00%
2020/03/26	3.1	19.40	12	19.42	19.45	-9	23,970	-0.04%
2020/03/25	7	19.51	17	19.55	19.50	-10	23,915	-0.04%
2020/03/24	30	18.73	8	18.82	18.60	22	23,630	0.09%
2020/03/23	9	18.02	2	18.18	17.95	7	23,369	0.03%
2020/03/20	28.3	18.39	5	18.25	18.65	23.3	23,198	0.10%
2020/03/19	24	17.55	56.1	17.37	17.25	-32.1	22,229	-0.14%
2020/03/18	76.2	19.06	55	19.07	19.05	21.2	20,736	0.10%
2020/03/17	45.3	19.45	2	19.43	19.45	43.3	19,882	0.22%
2020/03/16	18.2	20.40	1	20.20	20.10	17.2	18,962	0.09%
2020/03/13	25.5	20.28	11	20.60	21.15	14.5	18,356	0.08%
2020/03/12	35	21.80	2	21.93	21.80	33	17,142	0.19%
2020/03/11	5.2	22.65	0	0.00	22.65	5.2	16,380	0.03%
2020/03/10	10	22.42	23	22.42	22.60	-13	16,170	-0.08%
2020/03/09	42.5	22.67	0	0.00	22.70	42.5	15,642	0.27%
2020/03/06	42.2	23.25	6.5	23.40	23.25	35.7	15,037	0.24%
2020/03/05	2	23.55	0	0.00	23.55	2	14,724	0.01%
2020/03/04	6	23.37	7	23.40	23.50	-1	14,668	-0.01%
2020/03/03	0.7	23.60	6	23.45	23.50	-5.3	14,488	-0.04%
2020/03/02	17.6	23.27	64	23.27	23.20	-46.4	14,264	-0.33%
2020/02/27	0	0.00	10	23.70	23.70	-10	14,559	-0.07%
2020/02/26	4.6	23.84	2	23.85	23.90	2.6	14,324	0.02%
2020/02/25	2	23.90	0	24.10	24.00	2	14,066	0.01%
2020/02/24	1	24.10	1	24.10	24.10	0	13,918	0.00%
2020/02/21	1	24.60	2	24.53	24.40	-1	13,810	-0.01%
2020/02/20	3	24.58	0	0.00	24.50	3	13,714	0.02%
2020/02/19	0.1	24.60	43	24.53	24.60	-42.9	13,555	-0.32%
2020/02/17	5	24.05	0	0.00	24.20	5	13,343	0.04%
2020/02/14	1	24.05	35.9	24.10	24.10	-34.9	13,343	-0.26%
2020/02/13	2	24.00	5.8	24.10	24.10	-3.8	13,349	-0.03%
2020/02/12	6	24.04	1	24.05	24.00	5	13,399	0.04%
2020/02/11	3	24.08	0	0.00	24.10	3	13,312	0.02%
2020/02/10	4.3	23.99	17	23.95	24.05	-12.7	13,321	-0.10%
2020/02/07	0	0.00	0	24.10	24.10	0	13,408	0.00%
2020/02/06	0	0.00	36	24.09	24.15	-36	13,448	-0.27%
2020/02/05	0.8	23.85	0	0.00	23.80	0.8	13,457	0.01%
2020/02/04	17	23.48	0	0.00	23.55	17	13,309	0.13%
2020/02/03	4.6	23.26	20	22.95	23.45	-15.4	13,336	-0.12%
2020/01/31	71	23.55	3	23.60	23.60	68	13,143	0.52%
2020/01/30	26	23.59	155	23.66	23.50	-129	12,848	-1.00%	大賣/鉅額交易
2020/01/20	0	0.00	7.1	24.47	24.55	-7.1	11,839	-0.06%
2020/01/17	3.6	24.21	0	0.00	24.35	3.6	11,632	0.03%
2020/01/16	10	24.00	10	23.95	24.00	0	11,577	0.00%
2020/01/15	2	23.95	4.2	23.95	24.00	-2.2	11,652	-0.02%
2020/01/14	0	0.00	2	24.00	24.00	-2	11,648	-0.02%
2020/01/13	1	23.75	0	0.00	23.90	1	11,468	0.01%
2020/01/09	3.1	23.45	1	23.50	23.50	2.1	11,236	0.02%
2020/01/08	1	23.20	2	23.40	23.25	-1	11,153	-0.01%
2020/01/07	18.4	23.55	0	0.00	23.55	18.4	10,817	0.17%
2020/01/06	1.3	23.73	0	0.00	23.70	1.3	10,787	0.01%
2020/01/03	0	0.00	19	23.77	23.85	-19	10,770	-0.18%
2020/01/02	3.4	23.72	0	0.00	23.70	3.4	10,775	0.03%
2019/12/31	1	23.80	0	0.00	23.70	1	10,678	0.01%
2019/12/27	0	0.00	1	23.95	23.95	-1	10,620	-0.01%
2019/12/26	17.7	23.80	0	0.00	23.85	17.7	10,649	0.17%
2019/12/25	1.4	23.81	0	0.00	23.85	1.4	10,913	0.01%
2019/12/20	1	23.90	58	23.96	23.90	-57	11,508	-0.50%
2019/12/19	1	23.95	30	23.95	24.00	-29	11,463	-0.25%
2019/12/18	9	23.52	8.7	23.94	23.90	0.3	11,314	0.00%
2019/12/17	0	0.00	11	23.33	23.60	-11	11,273	-0.10%
2019/12/16	0	0.00	1	23.20	23.20	-1	11,028	-0.01%
2019/12/13	0	23.25	13.1	23.27	23.30	-13.1	11,039	-0.12%
2019/12/12	0	0.00	2	23.00	23.10	-2	10,927	-0.02%
2019/12/11	0	0.00	3	23.00	22.95	-3	10,866	-0.03%
2019/12/09	0	0.00	6	22.94	23.00	-6	11,082	-0.05%
2019/12/06	12	22.86	0.1	22.95	22.95	11.9	11,363	0.10%
2019/12/05	17	22.94	0.3	23.00	22.90	16.8	11,528	0.15%
2019/12/04	0	0.00	3	22.97	23.00	-3	11,564	-0.03%
2019/12/03	2	22.95	15	22.97	23.00	-13	11,580	-0.11%
2019/12/02	0	0.00	0.2	22.95	22.90	-0.2	11,616	0.00%
2019/11/28	0.3	23.00	31	23.00	23.00	-30.7	11,593	-0.26%
2019/11/27	2.1	22.98	2	23.00	23.00	0.1	11,783	0.00%
2019/11/26	4	22.86	6.4	22.98	23.00	-2.4	11,788	-0.02%
2019/11/25	1	22.85	1.1	22.90	22.80	-0.1	10,965	0.00%
2019/11/22	0	0.00	1	22.90	22.90	-1	11,170	-0.01%
2019/11/21	3	22.68	1.2	22.76	22.65	1.8	11,226	0.02%
2019/11/20	0.4	22.90	0	22.90	22.90	0.4	11,233	0.00%
2019/11/19	0	0.00	5.6	22.77	22.90	-5.6	11,302	-0.05%
2019/11/18	1	22.60	4	22.68	22.80	-3	11,331	-0.03%
2019/11/15	9	22.61	0	22.65	22.60	9	11,356	0.08%
2019/11/14	1	22.60	0	0.00	22.60	1	11,438	0.01%
2019/11/13	5.1	22.62	1	22.65	22.60	4.1	11,539	0.04%
2019/11/12	1	22.80	0	0.00	22.80	1	11,527	0.01%
2019/11/11	0	0.00	2	22.65	22.80	-2	11,606	-0.02%
2019/11/08	6.4	22.71	1	22.65	22.80	5.4	11,848	0.05%
2019/11/07	0	0.00	1	22.70	22.75	-1	12,405	-0.01%
2019/11/06	12	22.74	11.1	22.80	22.75	0.9	12,798	0.01%
2019/11/05	2	22.65	2	22.70	22.75	0	12,933	0.00%
2019/11/04	2	22.65	2	22.65	22.70	0	13,020	0.00%
2019/11/01	0	0.00	1	22.45	22.50	-1	13,185	-0.01%
2019/10/31	11	22.40	5	22.40	22.35	6	13,385	0.04%
2019/10/30	0	0.00	1	22.25	22.35	-1	13,344	-0.01%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/25	1	22.20	0.2	22.30	22.30	0.8	13,741	0.01%
2019/10/24	0.5	22.20	2	22.20	22.20	-1.5	13,792	-0.01%
2019/10/23	1	22.05	0	0.00	22.00	1	13,820	0.01%
2019/10/22	0	0.00	1.4	22.23	22.25	-1.4	13,707	-0.01%
2019/10/21	0	0.00	15	22.11	22.20	-15	13,680	-0.11%
2019/10/18	0	0.00	20	22.10	22.05	-20	13,716	-0.15%
2019/10/16	0	0.00	1	22.10	22.10	-1	13,738	-0.01%
2019/10/15	4	22.00	3	22.00	22.05	1	13,859	0.01%
2019/10/14	10	21.95	2	22.00	22.05	8	13,958	0.06%
2019/10/09	20	21.95	10	21.95	21.85	10	13,990	0.07%
2019/10/08	11	21.96	1	22.00	22.10	10	13,947	0.07%
2019/10/07	0	0.00	1	22.00	21.90	-1	13,985	-0.01%
2019/10/04	5	21.90	0	0.00	22.00	5	14,101	0.04%
2019/10/03	24	21.85	30	21.85	21.80	-6	14,166	-0.04%
2019/10/02	5	22.10	0	0.00	21.95	5	14,160	0.04%
2019/09/27	3	21.83	0	0.00	21.80	3	13,955	0.02%
2019/09/26	20	22.00	0.5	22.10	21.95	19.5	13,866	0.14%
2019/09/25	1	21.91	2	22.15	22.10	-1	13,860	-0.01%
2019/09/24	0	22.20	1.1	22.20	22.15	-1.1	13,610	-0.01%
2019/09/23	5	22.20	2	22.40	22.20	3	13,511	0.02%
2019/09/20	0	0.00	0	22.50	22.40	0	13,608	0.00%
2019/09/19	1.1	22.35	0	0.00	22.25	1.1	13,402	0.01%
2019/09/18	0	0.00	0	22.35	22.25	0	13,475	0.00%
2019/09/17	2	22.10	1.7	22.19	22.20	0.3	13,455	0.00%
2019/09/11	6	22.04	4	22.00	22.00	2	13,909	0.01%
2019/09/10	1	21.90	0	0.00	22.00	1	13,768	0.01%
2019/09/09	20	21.60	3.1	21.60	21.65	16.9	13,534	0.12%
2019/09/06	0.1	21.60	0	0.00	21.55	0.1	13,409	0.00%
2019/09/05	4	21.48	0	0.00	21.50	4	13,401	0.03%
2019/09/04	3	21.32	2	21.30	21.45	1	13,652	0.01%
2019/09/03	7	21.41	0	0.00	21.35	7	13,704	0.05%
2019/09/02	3	21.50	0	0.00	21.50	3	13,908	0.02%
2019/08/27	4	21.18	0	0.00	21.25	4	14,236	0.03%
2019/08/26	3	21.20	0	0.00	21.20	3	14,353	0.02%
2019/08/23	1	21.45	0	0.00	21.45	1	14,436	0.01%
2019/08/21	5.2	21.18	0	0.00	21.15	5.2	14,802	0.04%
2019/08/20	3	21.33	3.1	21.30	21.30	-0.1	14,756	0.00%
2019/08/16	2	21.18	0	0.00	21.25	2	14,775	0.01%
2019/08/14	3.4	21.23	0	0.00	21.20	3.4	14,896	0.02%
2019/08/13	8.2	21.19	2	21.45	21.15	6.2	14,958	0.04%
2019/08/12	13	21.48	0	0.00	21.55	13	14,659	0.09%
2019/08/08	10	22.75	3	22.78	22.80	7	14,130	0.05%
2019/08/07	5	22.73	1	22.75	22.70	4	13,781	0.03%
2019/08/06	5	22.82	4	22.73	22.80	1	13,633	0.01%
2019/08/05	21	22.95	62	23.00	23.00	-41	13,534	-0.30%
2019/08/02	8.4	22.86	70	22.90	22.95	-61.6	13,376	-0.46%
2019/08/01	33	23.13	1	23.10	23.10	32	13,283	0.24%
2019/07/31	16	23.25	4	23.31	23.40	12	13,181	0.09%
2019/07/30	10	23.20	8.1	23.25	23.25	2	12,971	0.02%
2019/07/29	1.3	23.10	8	23.15	23.10	-6.7	12,951	-0.05%
2019/07/26	0	23.10	1.1	23.10	23.10	-1.1	13,022	-0.01%
2019/07/24	1	23.10	0	0.00	23.10	1	13,494	0.01%
2019/07/18	0	0.00	2	23.05	23.05	-2	13,691	-0.01%
2019/07/17	1	22.90	0	0.00	23.10	1	13,705	0.01%
2019/07/11	0	0.00	1	22.85	22.90	-1	13,821	-0.01%
2019/07/10	20	22.85	0	0.00	22.85	20	13,815	0.14%
2019/07/08	0	0.00	0.9	22.80	22.75	-0.9	13,857	-0.01%
2019/07/05	0	0.00	2.6	22.77	22.85	-2.6	13,944	-0.02%
2019/07/04	27	22.80	10.1	22.75	22.80	16.9	14,021	0.12%
2019/07/03	86	22.75	10	22.75	22.75	76	14,147	0.54%
2019/07/02	6	22.78	1	22.80	22.80	5	14,214	0.04%
2019/07/01	0	0.00	1	22.70	22.75	-1	14,227	-0.01%
2019/06/28	0	0.00	2	22.70	22.80	-2	14,211	-0.01%
2019/06/27	1	22.70	1.1	22.70	22.75	-0.1	14,267	0.00%
2019/06/25	0	0.00	9.5	22.65	22.70	-9.5	14,438	-0.07%
2019/06/24	11	22.50	0	0.00	22.70	11	14,435	0.08%
2019/06/21	0	0.00	5	22.58	22.50	-5	14,485	-0.03%
2019/06/20	3	22.67	0	0.00	22.70	3	14,356	0.02%
2019/06/19	0	0.00	13	22.62	22.70	-13	14,359	-0.09%
2019/06/17	1	22.25	0	0.00	22.20	1	14,261	0.01%
2019/06/14	3	22.23	1	22.20	22.20	2	14,344	0.01%
2019/06/13	0	22.15	0.1	22.15	22.15	0	14,388	0.00%
2019/06/12	33	21.89	28	21.99	21.95	5	14,568	0.03%
2019/06/11	2	22.68	0	0.00	22.25	2	14,295	0.01%
2019/06/10	2	22.68	6	22.67	22.75	-4	14,171	-0.03%
2019/06/06	20	22.70	29.5	22.60	22.70	-9.5	14,044	-0.07%
2019/06/04	0	0.00	20	22.60	22.60	-20	13,830	-0.14%
2019/06/03	10	22.30	4	22.25	22.35	6	13,739	0.04%
2019/05/31	0	0.00	12	22.59	22.60	-12	13,666	-0.09%
2019/05/30	0	0.00	5	22.45	22.45	-5	13,369	-0.04%
2019/05/29	0	0.00	25	22.23	22.30	-25	13,525	-0.18%
2019/05/28	0	0.00	12	22.18	22.20	-12	13,567	-0.09%
2019/05/27	0	22.15	0	0.00	22.15	0	13,278	0.00%
2019/05/24	5	22.00	0	0.00	22.10	5	13,360	0.04%
2019/05/22	1	21.95	0	0.00	21.95	1	13,370	0.01%
2019/05/21	5.2	22.15	0	0.00	22.20	5.2	13,414	0.04%
2019/05/20	0	0.00	3	21.95	21.85	-3	13,181	-0.02%
2019/05/17	0	0.00	1	21.55	21.55	-1	13,055	-0.01%
2019/05/15	1	21.50	0	0.00	21.50	1	13,179	0.01%
2019/05/14	3	21.40	0	0.00	21.40	3	13,298	0.02%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	0	0.00	15	21.75	21.60	-15	13,452	-0.11%
2019/05/09	10	21.73	0	0.00	21.70	10	13,437	0.07%
2019/05/08	0.1	21.95	21.6	21.90	21.90	-21.5	13,381	-0.16%
2019/05/06	8	21.80	6.2	21.75	21.80	1.8	13,447	0.01%
2019/05/03	1	22.00	0	0.00	22.00	1	13,361	0.01%
2019/05/02	12	22.05	0	0.00	22.00	12	13,187	0.09%
2019/04/30	0	0.00	7	21.99	22.05	-7	12,997	-0.05%
2019/04/29	26	21.80	0	0.00	21.90	26	12,813	0.20%
2019/04/26	0	0.00	3	21.60	21.60	-3	12,793	-0.02%
2019/04/25	0	0.00	10.3	21.60	21.60	-10.3	12,795	-0.08%
2019/04/24	1	21.50	50	21.45	21.50	-49	12,837	-0.38%
2019/04/23	1	21.35	0.2	21.40	21.40	0.8	13,070	0.01%
2019/04/22	6	21.44	3	21.55	21.35	3	13,112	0.02%
2019/04/19	0	0.00	2	21.43	21.55	-2	13,184	-0.02%
2019/04/18	21.5	21.29	0	0.00	21.35	21.5	13,089	0.16%
2019/04/17	1	21.25	0.2	21.35	21.35	0.8	13,227	0.01%
2019/04/15	2.3	21.35	0	0.00	21.30	2.3	13,179	0.02%
2019/04/12	5	21.25	1	21.30	21.30	4	13,147	0.03%
2019/04/11	0.1	21.30	0.8	21.30	21.30	-0.7	13,060	-0.01%
2019/04/03	2	21.15	0	0.00	21.20	2	12,791	0.02%
2019/04/01	2.1	21.05	0	0.00	21.10	2.1	12,738	0.02%
2019/03/29	6	21.00	0	0.00	21.10	6	12,527	0.05%
2019/03/28	2	21.00	0	0.00	21.05	2	12,396	0.02%
2019/03/27	50.3	21.05	0	21.10	21.10	50.3	12,282	0.41%
2019/03/25	8	20.94	0	0.00	20.90	8	12,408	0.06%
2019/03/22	2.1	21.05	0	0.00	21.10	2.1	12,398	0.02%
2019/03/21	2.1	21.00	0	0.00	21.10	2.1	12,367	0.02%
2019/03/20	1	21.00	0	0.00	21.10	1	12,349	0.01%
2019/03/19	6	21.10	0	0.00	21.00	6	12,260	0.05%
2019/03/15	4	20.89	0	0.00	20.85	4	12,204	0.03%
2019/03/13	0	0.00	2	20.90	21.00	-2	12,131	-0.02%
2019/03/12	0.1	21.00	10	20.95	21.00	-9.9	12,198	-0.08%
2019/03/11	2	20.85	2	20.83	20.80	0	12,255	0.00%
2019/03/08	0	0.00	40	20.85	20.85	-40	12,463	-0.32%
2019/03/07	2	20.90	0	0.00	20.95	2	13,755	0.01%
2019/03/06	3	20.85	0	0.00	20.90	3	13,759	0.02%
2019/03/05	4	20.80	1	20.85	20.80	3	13,811	0.02%
2019/03/04	1	20.70	5	20.90	20.95	-4	13,833	-0.03%
2019/02/27	2	20.73	1	20.80	20.80	1	13,662	0.01%
2019/02/26	3	20.73	1	20.80	20.80	2	13,556	0.01%
2019/02/25	23	20.73	0	0.00	20.80	23	13,491	0.17%
2019/02/22	0	0.00	4	20.73	20.80	-4	13,473	-0.03%
2019/02/21	2.5	20.66	2	20.65	20.70	0.5	13,426	0.00%
2019/02/20	1	20.55	3	20.63	20.60	-2	13,380	-0.02%
2019/02/19	23	20.56	0	0.00	20.55	23	13,330	0.17%
2019/02/18	2.1	20.65	0	0.00	20.60	2.1	13,292	0.02%
2019/02/15	20	20.55	0	20.60	20.50	20	13,282	0.15%
2019/02/14	2.4	20.70	1	20.70	20.60	1.4	13,277	0.01%
2019/02/13	0	0.00	1.2	20.65	20.60	-1.2	13,139	-0.01%
2019/02/12	0	0.00	8	20.47	20.60	-8	12,983	-0.06%
2019/02/11	0	0.00	3	20.45	20.40	-3	13,010	-0.02%
2019/01/30	4	20.35	10.9	20.40	20.40	-6.9	12,914	-0.05%
2019/01/29	0	0.00	3	20.30	20.35	-3	12,803	-0.02%
2019/01/28	0.5	20.35	4	20.30	20.30	-3.5	12,742	-0.03%
2019/01/25	0.1	20.25	0	0.00	20.25	0.1	12,709	0.00%
2019/01/24	0.2	20.20	1	20.20	20.20	-0.8	12,642	-0.01%
2019/01/23	1	20.10	17	20.20	20.10	-16	12,812	-0.12%
2019/01/21	18	20.25	0	0.00	20.15	18	12,872	0.14%
2019/01/17	20	20.00	0	0.00	20.05	20	13,148	0.15%
2019/01/16	13	20.00	0	0.00	20.00	13	13,252	0.10%
2019/01/15	3	19.97	0	0.00	20.15	3	13,330	0.02%
2019/01/14	2	20.03	0	0.00	20.20	2	13,072	0.02%
2019/01/09	1	20.20	6	20.20	20.20	-5	13,208	-0.04%
2019/01/07	0	0.00	9	19.94	20.00	-9	13,344	-0.07%
2019/01/04	21	19.80	2	19.75	19.85	19	13,757	0.14%
2019/01/02	9	19.73	0	0.00	19.80	9	14,784	0.06%
2018/12/28	0	0.00	2	20.00	20.00	-2	14,930	-0.01%
2018/12/26	2	19.70	0	0.00	19.70	2	15,158	0.01%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	12	19.69	0	0.00	19.80	12	15,418	0.08%
2018/12/22	1	19.75	6.1	19.75	19.70	-5.1	15,400	-0.03%
2018/12/21	4	19.78	0	0.00	19.75	4	15,610	0.03%
2018/12/19	3.1	19.70	1	19.85	19.90	2.1	15,710	0.01%
2018/12/18	3	19.75	0	0.00	19.80	3	15,626	0.02%
2018/12/17	9	19.77	0	0.00	19.85	9	15,797	0.06%
2018/12/14	5	19.85	0	0.00	19.95	5	15,718	0.03%
2018/12/13	0	0.00	1	19.95	19.90	-1	15,678	-0.01%
2018/12/12	2	19.80	0	0.00	19.75	2	15,670	0.01%
2018/12/11	2	19.75	3	19.75	19.75	-1	15,534	-0.01%
2018/12/10	0	0.00	17	19.80	19.75	-17	15,478	-0.11%
2018/12/07	4	19.90	0	0.00	19.85	4	15,470	0.03%
2018/12/06	12.4	19.94	0	0.00	19.90	12.4	15,479	0.08%
2018/12/05	1	19.95	1	20.00	19.95	0	15,370	0.00%
2018/12/04	11	20.00	8	20.10	20.00	3	15,341	0.02%
2018/12/03	0	0.00	1	20.05	20.05	-1	15,249	-0.01%
2018/11/30	3	20.28	1	20.35	19.95	2	14,999	0.01%
2018/11/27	1	20.10	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	0.3	20.35	0	0.00	20.35	0.3	13,660	0.00%
2018/11/19	2	20.45	12	20.45	20.45	-10	13,610	-0.07%
2018/11/16	1	20.40	5	20.40	20.40	-4	13,653	-0.03%
2018/11/15	0	0.00	0.4	20.40	20.30	-0.4	13,690	0.00%
2018/11/14	50	20.10	6	20.15	20.40	44	13,744	0.32%
2018/11/13	13	20.01	16	20.19	20.00	-3	13,770	-0.02%
2018/11/12	1	20.15	0	0.00	20.20	1	13,651	0.01%
2018/11/09	2.1	20.25	6	20.15	20.25	-3.9	13,745	-0.03%
2018/11/08	0	0.00	1	20.25	20.30	-1	13,805	-0.01%
2018/11/05	1	19.55	29	19.65	19.75	-28	14,503	-0.19%
2018/11/02	0	0.00	2	19.60	19.65	-2	15,174	-0.01%
2018/11/01	1	19.40	0	0.00	19.40	1	15,487	0.01%
2018/10/31	9	19.49	1.2	19.52	19.55	7.8	15,679	0.05%
2018/10/30	23.1	19.30	0	0.00	19.40	23.1	15,741	0.15%
2018/10/29	3.1	19.40	0	0.00	19.40	3.1	15,706	0.02%
2018/10/26	26	19.39	7	19.40	19.50	19	15,824	0.12%
2018/10/25	1.2	19.28	1	19.35	19.40	0.2	15,814	0.00%
2018/10/24	5.2	19.41	91.9	19.35	19.50	-86.7	15,712	-0.55%
2018/10/23	9.4	19.65	0	0.00	19.60	9.4	15,663	0.06%
2018/10/22	4	19.74	0	0.00	19.90	4	15,776	0.03%
2018/10/19	2.1	19.71	5	19.70	19.85	-2.9	15,905	-0.02%
2018/10/18	1	19.75	2	19.80	19.80	-1	15,881	-0.01%
2018/10/17	5.3	19.82	0	0.00	19.75	5.3	15,910	0.03%
2018/10/16	20.5	19.83	20	19.80	19.80	0.5	15,759	0.00%
2018/10/15	23	19.86	4	19.90	19.80	19	15,581	0.12%
2018/10/12	36	19.80	0	0.00	20.10	36	15,337	0.23%
2018/10/11	19.1	20.01	6	20.12	19.95	13.1	14,895	0.09%
2018/10/08	2	20.45	10	20.45	20.50	-8	13,803	-0.06%
2018/10/05	0	0.00	20	20.45	20.40	-20	13,606	-0.15%
2018/10/04	1	20.45	0	0.00	20.50	1	13,384	0.01%
2018/10/03	0	0.00	0.3	20.65	20.55	-0.3	13,224	0.00%
2018/10/02	7.1	20.64	5	20.60	20.60	2.1	13,181	0.02%
2018/10/01	0	0.00	2	20.83	20.85	-2	13,018	-0.02%
2018/09/28	8.1	20.78	0	0.00	20.80	8.1	13,046	0.06%
2018/09/27	20	20.80	1	20.75	20.95	19	12,889	0.15%
2018/09/26	0	0.00	5.1	20.76	20.80	-5.1	12,705	-0.04%
2018/09/25	0	0.00	5	20.70	20.80	-5	12,703	-0.04%
2018/09/21	2	20.65	2.2	20.71	20.70	-0.2	12,669	0.00%
2018/09/20	20	20.60	14	20.60	20.60	6	12,513	0.05%
2018/09/19	0.8	20.60	1.1	20.46	20.55	-0.3	12,606	0.00%
2018/09/14	1	20.55	0	0.00	20.45	1	12,890	0.01%
2018/09/12	2	20.35	0	0.00	20.40	2	13,026	0.02%
2018/09/11	0	0.00	51	20.40	20.40	-51	13,095	-0.39%
2018/09/10	2.1	20.33	0	20.45	20.35	2.1	13,387	0.02%
2018/09/07	0.9	20.50	1.3	20.50	20.40	-0.4	13,665	0.00%
2018/09/06	0	0.00	1	20.35	20.50	-1	13,713	-0.01%
2018/09/05	1	20.40	0	0.00	20.35	1	13,747	0.01%
2018/09/04	6	20.42	0	0.00	20.45	6	13,715	0.04%
2018/09/03	5	20.45	0	0.00	20.50	5	13,686	0.04%
2018/08/31	1	20.45	0	0.00	20.55	1	13,770	0.01%
2018/08/28	3	20.43	7	20.40	20.45	-4	13,931	-0.03%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/23	0.9	20.60	0	0.00	20.55	0.9	15,122	0.01%
2018/08/22	1	20.50	0	0.00	20.50	1	15,393	0.01%
2018/08/21	1	20.40	0	0.00	20.45	1	15,264	0.01%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	1	20.10	10	20.15	20.15	-9	15,237	-0.06%
2018/08/15	5	20.26	0	0.00	20.20	5	15,188	0.03%
2018/08/14	3	20.35	0	0.00	20.35	3	15,051	0.02%
2018/08/13	5	20.36	0.4	20.65	20.40	4.6	15,029	0.03%
2018/08/10	74	20.40	0	0.00	20.50	74	14,979	0.49%
2018/08/09	0	0.00	11	21.30	21.35	-11	14,262	-0.08%
2018/08/08	1	21.25	36	21.28	21.30	-35	13,596	-0.26%
2018/08/07	7	21.27	4	21.25	21.25	3	13,425	0.02%
2018/08/06	1	21.10	1	21.10	21.20	0	13,258	0.00%
2018/08/03	1	20.95	0.4	21.05	21.05	0.6	13,145	0.00%
2018/08/02	3.1	21.02	11	21.00	20.95	-7.9	13,076	-0.06%
2018/08/01	3.1	21.00	10	21.00	21.05	-6.9	12,969	-0.05%
2018/07/31	3	20.95	2.9	21.00	21.05	0.2	12,901	0.00%
2018/07/30	2	21.00	5	21.00	21.00	-3	12,737	-0.02%
2018/07/27	0	0.00	12	20.99	21.00	-12	12,644	-0.09%
2018/07/26	5	20.83	0	0.00	20.90	5	12,461	0.04%
2018/07/25	7	20.80	0	0.00	20.80	7	12,412	0.06%
2018/07/24	8	20.74	0	0.00	20.85	8	12,438	0.06%
2018/07/23	4	20.65	10	20.70	20.75	-6	12,613	-0.05%
2018/07/20	10	20.64	0	0.00	20.70	10	12,632	0.08%
2018/07/19	10	20.65	0	0.00	20.60	10	12,655	0.08%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/17	2	20.60	0	0.00	20.60	2	12,746	0.02%
2018/07/13	2	20.58	0	0.00	20.65	2	12,872	0.02%
2018/07/12	0	0.00	1	20.55	20.60	-1	12,895	-0.01%
2018/07/10	1	20.45	0	0.00	20.50	1	12,983	0.01%
2018/07/09	0	0.00	0.5	20.45	20.35	-0.5	13,016	0.00%
2018/07/06	4	20.20	2	20.20	20.25	2	13,005	0.02%
2018/07/05	1.3	20.26	5.7	20.26	20.20	-4.4	12,962	-0.03%
2018/07/04	0	0.00	1	20.25	20.30	-1	13,016	-0.01%
2018/07/03	3	20.27	0	0.00	20.20	3	13,139	0.02%
2018/07/02	1	20.35	0	0.00	20.30	1	13,109	0.01%
2018/06/29	0	0.00	2	20.43	20.60	-2	13,082	-0.02%
2018/06/28	27.2	20.40	1	20.35	20.35	26.2	12,928	0.20%
2018/06/27	1.4	20.36	0.4	20.40	20.35	1	12,830	0.01%
2018/06/26	11	20.40	0	0.00	20.35	11	12,851	0.09%
2018/06/25	4	20.45	0	0.00	20.45	4	12,814	0.03%
2018/06/20	0	0.00	20	20.60	20.50	-20	12,782	-0.16%
2018/06/19	25	20.43	1	20.50	20.40	24	12,743	0.19%
2018/06/15	4.2	20.70	0	0.00	20.70	4.2	12,463	0.03%
2018/06/14	0	0.00	0.1	20.80	20.70	-0.1	12,164	0.00%
2018/06/13	0	0.00	0.6	20.90	20.90	-0.6	12,149	0.00%
2018/06/12	2.1	21.00	0	0.00	20.90	2.1	12,537	0.02%
2018/06/08	1	21.00	0	0.00	21.05	1	12,609	0.01%
2018/06/07	0	0.00	4	21.05	21.10	-4	12,728	-0.03%
2018/06/06	0	0.00	21	21.00	21.00	-21	12,734	-0.17%
2018/06/05	1	20.90	1	20.90	20.90	0	12,607	0.00%
2018/06/04	1	20.80	0	0.00	20.85	1	12,524	0.01%
2018/06/01	0	0.00	3	20.70	20.75	-3	12,550	-0.02%
2018/05/31	12	20.51	0	0.00	20.35	12	12,429	0.10%
2018/05/30	9	20.59	3	20.60	20.55	6	11,583	0.05%
2018/05/29	0	0.00	1	20.90	20.95	-1	11,488	-0.01%
2018/05/28	0	0.00	2	20.80	20.95	-2	11,623	-0.02%
2018/05/25	0.5	20.80	20	20.85	20.85	-19.5	11,844	-0.16%
2018/05/24	0.4	20.75	0	0.00	20.75	0.4	11,927	0.00%
2018/05/23	3	20.63	670	20.70	20.60	-667	12,047	-5.54%	大賣/鉅額交易
2018/05/21	0	0.00	10	20.80	20.80	-10	12,281	-0.08%
2018/05/18	0	0.00	28	20.79	20.80	-28	12,497	-0.22%
2018/05/17	30	20.60	2	20.75	20.65	28	12,745	0.22%
2018/05/16	2	20.58	30	20.70	20.65	-28	12,786	-0.22%
2018/05/15	30	20.55	30	20.80	20.55	0	13,080	0.00%
2018/05/14	12	20.60	4	20.65	20.70	8	13,806	0.06%
2018/05/11	0	0.00	2	20.50	20.60	-2	13,895	-0.01%
2018/05/10	20	20.30	0	0.00	20.35	20	13,823	0.14%
2018/05/07	2	20.35	0.1	20.40	20.30	1.9	13,992	0.01%
2018/05/04	3	20.30	0	0.00	20.30	3	13,988	0.02%
2018/05/03	1.1	20.40	0	0.00	20.40	1.1	13,969	0.01%
2018/05/02	6	20.42	8	20.41	20.45	-2	14,052	-0.01%
2018/04/30	12	20.49	0	0.00	20.40	12	14,058	0.09%
2018/04/27	3	20.30	0.2	20.45	20.45	2.8	14,028	0.02%
2018/04/26	2	20.50	0	0.00	20.50	2	13,954	0.01%
2018/04/24	1	20.45	1	20.45	20.50	0	14,070	0.00%
2018/04/23	1	20.50	4	20.45	20.50	-3	14,225	-0.02%
2018/04/20	2	20.35	0	0.00	20.40	2	14,265	0.01%
2018/04/19	0	0.00	0.2	20.40	20.40	-0.2	14,392	0.00%
2018/04/18	12	20.20	1	20.25	20.25	11	14,412	0.08%
2018/04/17	6.1	20.20	13	20.20	20.25	-6.9	14,531	-0.05%
2018/04/16	1	20.30	0	0.00	20.25	1	14,616	0.01%
2018/04/12	2	20.28	3.3	20.30	20.35	-1.3	14,991	-0.01%
2018/04/11	21	20.30	3	20.35	20.30	18	15,149	0.12%
2018/04/10	0	0.00	2	20.30	20.30	-2	15,179	-0.01%
2018/04/02	2	20.30	1.4	20.26	20.25	0.6	15,180	0.00%
2018/03/31	0	0.00	2	20.30	20.30	-2	15,155	-0.01%
2018/03/30	0	0.00	1	20.25	20.25	-1	15,169	-0.01%
2018/03/29	2	20.15	0	0.00	20.25	2	15,097	0.01%
2018/03/26	5	20.05	10	20.00	20.05	-5	14,743	-0.03%
2018/03/23	13	20.00	1.3	20.03	20.05	11.7	14,680	0.08%
2018/03/21	5	20.05	0	0.00	20.10	5	14,523	0.03%
2018/03/19	0.1	20.20	2	20.05	20.20	-1.9	14,759	-0.01%
2018/03/16	2	20.08	0	0.00	20.15	2	14,755	0.01%
2018/03/15	6	20.05	0	0.00	20.05	6	14,458	0.04%
2018/03/14	0	0.00	0.4	20.15	20.15	-0.4	14,458	0.00%
2018/03/13	2.1	20.15	3	20.15	20.15	-0.9	14,528	-0.01%
2018/03/12	4	20.00	0	0.00	20.05	4	14,424	0.03%
2018/03/09	1	19.95	5	19.95	20.00	-4	14,647	-0.03%
2018/03/08	10	19.90	0	0.00	19.90	10	14,711	0.07%
2018/03/07	20	19.95	0	0.00	19.85	20	14,827	0.13%
2018/03/06	5	19.90	0	0.00	19.95	5	14,871	0.03%
2018/03/05	6	19.85	10	19.85	19.80	-4	15,202	-0.03%
2018/03/02	16	19.78	0	0.00	19.80	16	15,164	0.11%
2018/03/01	1	19.95	0	0.00	19.95	1	15,094	0.01%
2018/02/27	0	0.00	5	20.12	20.00	-5	15,014	-0.03%
2018/02/26	0	0.00	10.9	20.06	20.10	-10.9	14,821	-0.07%
2018/02/23	4	20.00	0	20.00	19.90	4	14,730	0.03%
2018/02/22	1	19.70	1	19.85	19.85	0	14,828	0.00%
2018/02/21	29	19.70	0	0.00	19.75	29	14,934	0.19%
2018/02/12	42	19.49	3	19.45	19.45	39	14,828	0.26%
2018/02/09	4	19.46	0	0.00	19.45	4	14,731	0.03%
2018/02/08	4	19.68	0	0.00	19.70	4	14,738	0.03%
2018/02/07	21	19.80	0	0.00	19.65	21	14,846	0.14%
2018/02/06	27	19.67	59	19.65	19.50	-32	14,673	-0.22%
2018/02/05	4	19.94	21	20.09	20.10	-17	13,880	-0.12%
2018/02/02	6	20.02	5	20.10	20.15	1	13,758	0.01%
2018/02/01	6	20.19	0	0.00	20.15	6	13,744	0.04%
2018/01/31	8	20.09	2	20.00	20.15	6	13,795	0.04%
2018/01/30	12	20.13	2	20.20	20.05	10	13,776	0.07%
2018/01/29	0	0.00	2	20.13	20.20	-2	13,903	-0.01%
2018/01/25	0	0.00	3	20.05	20.10	-3	14,021	-0.02%
2018/01/23	22	20.00	11	19.95	20.00	11	14,034	0.08%
2018/01/22	1	19.95	18.2	20.00	20.00	-17.2	14,205	-0.12%
2018/01/19	1	20.00	0	0.00	20.05	1	14,874	0.01%
2018/01/17	0.2	20.00	7	20.05	20.05	-6.8	15,281	-0.04%
2018/01/16	0	0.00	14.8	19.96	20.00	-14.8	15,215	-0.10%
2018/01/15	1	19.90	0	0.00	20.00	1	15,109	0.01%
2018/01/12	0	0.00	0.4	19.85	19.85	-0.4	15,158	0.00%
2018/01/11	1	19.80	0.2	19.85	19.85	0.8	15,111	0.01%
2018/01/10	112	19.80	0	0.00	19.85	112	15,259	0.73%	大買/鉅額交易
2018/01/09	0	0.00	5	19.82	19.85	-5	15,173	-0.03%
2018/01/08	2	19.85	12.3	19.85	19.85	-10.3	15,307	-0.07%
2018/01/05	20	19.60	0	0.00	19.70	20	15,164	0.13%
2018/01/02	1	19.55	0	0.00	19.55	1	15,625	0.01%