第一金 (2892)-永豐金-板盛券商分點個股進出

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－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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	8	27.63	0	0.00	27.60	8	14,407	0.06%
2024/05/14	0	0.00	5	27.45	27.40	-5	14,495	-0.03%
2024/05/13	60	27.65	0	0.00	27.80	60	14,403	0.42%
2024/05/10	0	0.00	1	27.90	27.90	-1	14,308	-0.01%
2024/05/09	23	27.91	0	0.00	27.75	23	14,213	0.16%
2024/05/08	0	27.80	0	0.00	28.00	0	14,187	0.00%
2024/05/07	1	27.80	0	0.00	27.80	1	14,080	0.01%
2024/05/06	0	0.00	5	27.89	27.90	-5	14,004	-0.04%
2024/04/30	0	0.00	0.3	27.45	27.35	-0.3	13,538	0.00%
2024/04/25	5.1	26.91	0	0.00	26.90	5.1	13,260	0.04%
2024/04/23	8	27.08	0	0.00	27.15	8	13,552	0.06%
2024/04/22	0	27.00	0	0.00	27.10	0	13,709	0.00%
2024/04/19	82.5	26.65	2	26.75	26.65	80.5	13,683	0.59%
2024/04/18	2	26.80	0	26.95	26.90	2	13,366	0.01%
2024/04/17	4.2	26.80	0	0.00	26.90	4.2	13,304	0.03%
2024/04/16	7.2	26.96	0	0.00	26.75	7.2	13,255	0.05%
2024/04/15	5	27.35	0	0.00	27.20	5	12,912	0.04%
2024/04/12	0.2	27.30	0	0.00	27.35	0.2	12,922	0.00%
2024/04/11	1	27.35	0	0.00	27.45	1	12,870	0.01%
2024/04/10	1	27.45	0	0.00	27.50	1	12,862	0.01%
2024/04/08	2	27.38	0	0.00	27.45	2	12,933	0.02%
2024/04/03	2.1	27.16	0	0.00	27.15	2.1	12,931	0.02%
2024/04/02	0.1	27.65	0	0.00	27.75	0.1	12,738	0.00%
2024/04/01	0	0.00	0.1	27.75	27.75	-0.1	12,763	0.00%
2024/03/29	0	0.00	0.3	27.70	27.70	-0.3	12,727	0.00%
2024/03/28	1	27.55	0	0.00	27.60	1	12,575	0.01%
2024/03/27	50	27.75	51	27.75	27.70	-1	12,472	-0.01%
2024/03/26	8.4	27.71	5	27.70	27.80	3.4	12,502	0.03%
2024/03/25	10	27.58	10	27.65	27.70	0	12,610	0.00%
2024/03/21	0	0.00	11	27.50	27.55	-11	12,499	-0.09%
2024/03/20	1	27.20	0	0.00	27.20	1	12,578	0.01%
2024/03/19	4.7	27.38	0	0.00	27.35	4.7	12,480	0.04%
2024/03/15	2	27.40	0.2	27.45	27.60	1.8	12,363	0.01%
2024/03/13	0	0.00	1.4	27.20	27.25	-1.4	11,503	-0.01%
2024/03/11	1	27.15	0	0.00	27.05	1	11,319	0.01%
2024/03/08	3.1	27.15	4.2	27.18	27.10	-1.1	11,310	-0.01%
2024/03/06	0.1	27.05	0	0.00	27.10	0.1	11,411	0.00%
2024/03/05	0	0.00	10	26.95	26.90	-10	11,789	-0.08%
2024/03/04	4	26.93	1	27.00	26.95	3	11,792	0.03%
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/27	1.1	27.00	0	0.00	26.90	1.1	11,741	0.01%
2024/02/26	0.1	27.05	0	0.00	26.90	0.1	11,702	0.00%
2024/02/23	0.1	27.20	7.9	27.20	27.15	-7.8	11,600	-0.07%
2024/02/22	1.1	27.25	0	27.25	27.25	1.1	11,877	0.01%
2024/02/21	0	27.25	4	27.20	27.20	-4	11,862	-0.03%
2024/02/20	0	27.35	1	27.35	27.40	-1	11,915	-0.01%
2024/02/19	0	0.00	1	27.20	27.20	-1	12,068	-0.01%
2024/02/16	0	0.00	2.1	27.00	26.85	-2.1	12,124	-0.02%
2024/02/15	1.1	26.77	0	0.00	26.75	1.1	12,089	0.01%
2024/02/05	3.1	26.80	0	0.00	26.80	3.1	11,901	0.03%
2024/02/02	1	26.90	0	0.00	27.00	1	11,830	0.01%
2024/01/31	1	26.55	0	0.00	26.60	1	11,711	0.01%
2024/01/30	1.4	26.63	0	0.00	26.50	1.4	11,655	0.01%
2024/01/26	2	26.75	4	26.85	26.85	-2	11,764	-0.02%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/22	0	0.00	0.9	26.60	26.40	-0.9	11,756	-0.01%
2024/01/18	3	26.28	0	0.00	26.20	3	11,764	0.03%
2024/01/17	8.2	26.19	0	0.00	26.10	8.2	11,754	0.07%
2024/01/16	2.7	26.62	0	0.00	26.50	2.7	11,459	0.02%
2024/01/15	0.3	26.95	0	0.00	26.80	0.3	11,258	0.00%
2024/01/12	2	26.93	0	0.00	26.90	2	11,395	0.02%
2024/01/11	5	27.05	15	27.15	27.05	-10	11,438	-0.09%
2024/01/09	1.1	27.05	0	0.00	27.05	1.1	11,468	0.01%
2024/01/05	0	0.00	1	27.25	27.00	-1	11,476	-0.01%
2024/01/03	3	27.03	0	0.00	27.00	3	11,752	0.03%
2023/12/28	0	0.00	0.1	27.25	27.45	-0.1	11,986	0.00%
2023/12/27	0	0.00	1	27.15	27.20	-1	11,954	-0.01%
2023/12/25	3	26.72	1	26.85	26.85	2	11,980	0.02%
2023/12/22	4.5	26.81	0	0.00	26.75	4.5	12,098	0.04%
2023/12/21	3.1	26.75	0	0.00	26.80	3.1	12,206	0.03%
2023/12/20	1.2	27.13	0.1	27.07	26.90	1	12,190	0.01%
2023/12/19	0.2	27.30	0	0.00	27.20	0.2	12,031	0.00%
2023/12/15	1.1	27.45	0.3	27.50	27.35	0.7	12,182	0.01%
2023/12/14	0	0.00	1.1	27.65	27.60	-1.1	11,961	-0.01%
2023/12/13	0.1	27.40	0.1	27.40	27.40	0	11,858	0.00%
2023/12/12	0	0.00	0.2	27.55	27.50	-0.2	12,137	0.00%
2023/12/11	1	27.50	2	27.48	27.55	-1	12,210	-0.01%
2023/12/08	0.5	27.55	0.2	27.50	27.60	0.3	12,224	0.00%
2023/12/07	0.1	27.60	0	0.00	27.45	0.1	12,328	0.00%
2023/12/06	5	27.55	0	0.00	27.60	5	12,344	0.04%
2023/12/05	0.2	27.30	0	0.00	27.35	0.2	12,239	0.00%
2023/12/04	0	0.00	3	27.35	27.35	-3	12,220	-0.02%
2023/12/01	2	27.50	0	0.00	27.35	2	12,174	0.02%
2023/11/24	0	0.00	1	27.80	27.65	-1	11,623	-0.01%
2023/11/21	0	0.00	6	27.73	27.85	-6	11,594	-0.05%
2023/11/20	1.1	27.35	3	27.38	27.45	-1.9	11,446	-0.02%
2023/11/17	0	0.00	1	27.50	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	1	27.50	27.50	-1	11,395	-0.01%
2023/11/15	0	0.00	0.6	27.10	27.15	-0.6	11,271	-0.01%
2023/11/13	1.1	26.75	0	0.00	26.90	1.1	11,486	0.01%
2023/11/08	0	0.00	3.7	26.90	26.85	-3.7	12,160	-0.03%
2023/11/03	0	0.00	3	26.60	26.70	-3	13,520	-0.02%
2023/11/02	0	0.00	1	26.45	26.35	-1	13,641	-0.01%
2023/11/01	0.2	26.03	0	0.00	26.15	0.2	13,861	0.00%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/27	0.1	26.10	1	26.05	26.00	-0.9	14,522	-0.01%
2023/10/26	5	25.86	0	0.00	25.85	5	14,678	0.03%
2023/10/25	6	26.08	0.3	26.19	25.95	5.7	14,611	0.04%
2023/10/24	1	25.95	0	0.00	26.00	1	14,735	0.01%
2023/10/23	2.1	26.00	0	0.00	26.00	2.1	14,869	0.01%
2023/10/20	2.3	26.14	1	26.30	26.20	1.4	14,880	0.01%
2023/10/19	4.7	26.50	0	0.00	26.40	4.7	14,692	0.03%
2023/10/18	1.1	26.60	0	0.00	26.70	1.1	14,710	0.01%
2023/10/17	4	26.64	2.5	26.59	26.65	1.5	14,709	0.01%
2023/10/16	1	26.70	1	26.75	26.75	0	14,736	0.00%
2023/10/13	5.6	26.72	0	0.00	26.70	5.6	14,838	0.04%
2023/10/12	1	26.90	0	0.00	27.00	1	14,904	0.01%
2023/10/11	1	26.50	88	26.50	26.85	-87	14,925	-0.58%
2023/10/06	1	26.50	0	0.00	26.55	1	14,759	0.01%
2023/10/05	1	26.30	5.1	26.25	26.20	-4	14,787	-0.03%
2023/10/04	5.3	26.06	0	0.00	26.00	5.3	14,770	0.04%
2023/10/03	0.7	26.50	2	26.50	26.40	-1.3	14,554	-0.01%
2023/09/28	0	0.00	0.6	26.60	26.55	-0.6	14,899	0.00%
2023/09/27	1.2	26.45	0	0.00	26.50	1.2	14,900	0.01%
2023/09/22	8	26.55	8	26.45	26.65	0	14,802	0.00%
2023/09/21	1.6	26.63	0	0.00	26.55	1.6	14,822	0.01%
2023/09/20	1.4	26.92	2	27.00	27.00	-0.6	14,912	0.00%
2023/09/19	0	0.00	49.9	27.03	27.10	-49.9	14,854	-0.34%
2023/09/18	0	0.00	1	27.05	27.00	-1	14,960	-0.01%
2023/09/15	2	26.80	0	0.00	26.90	2	15,054	0.01%
2023/09/14	2	26.85	1	26.85	27.10	1	14,807	0.01%
2023/09/12	0.1	26.65	0	0.00	26.75	0.1	14,916	0.00%
2023/09/11	0	0.00	1	26.50	26.60	-1	14,954	-0.01%
2023/09/07	0	0.00	0.3	26.54	26.45	-0.3	15,063	0.00%
2023/09/06	0.1	26.50	0	0.00	26.40	0.1	15,125	0.00%
2023/09/05	3	26.60	0	0.00	26.60	3	15,065	0.02%
2023/09/04	4	26.53	0	0.00	26.60	4	15,105	0.03%
2023/09/01	1	26.50	0.5	26.55	26.45	0.5	15,193	0.00%
2023/08/31	2.6	26.47	0	0.00	26.30	2.6	15,220	0.02%
2023/08/25	4.1	26.31	0	0.00	26.25	4.1	16,008	0.03%
2023/08/22	2	26.23	1	26.20	26.25	1	15,982	0.01%
2023/08/21	1	26.35	0	0.00	26.25	1	16,085	0.01%
2023/08/18	11	26.21	11	26.46	26.20	0	16,093	0.00%
2023/08/17	6.5	26.05	1	26.10	26.10	5.5	16,002	0.03%
2023/08/16	6.1	26.17	0	0.00	26.10	6.1	15,857	0.04%
2023/08/15	5	26.66	2	26.60	26.50	3	15,730	0.02%
2023/08/14	19.8	27.00	20	26.85	26.85	-0.2	15,664	0.00%
2023/08/11	12.1	27.40	1	27.80	27.20	11.1	15,622	0.07%
2023/08/10	0	29.15	1	29.15	29.25	-1	14,981	-0.01%
2023/08/07	1.1	29.00	0	0.00	28.95	1.1	14,089	0.01%
2023/08/04	1	28.80	0	0.00	28.75	1	13,884	0.01%
2023/08/02	3	28.93	0	0.00	28.90	3	13,674	0.02%
2023/08/01	7	29.10	3	29.15	29.25	4	13,459	0.03%
2023/07/31	7	29.01	0.1	29.20	29.05	6.9	13,406	0.05%
2023/07/28	0	0.00	0.2	28.80	28.80	-0.2	13,397	0.00%
2023/07/27	1.9	28.70	4	28.75	28.70	-2.1	13,514	-0.02%
2023/07/21	0	0.00	1	28.30	28.20	-1	13,466	-0.01%
2023/07/18	0	0.00	1	28.40	28.30	-1	13,445	-0.01%
2023/07/12	0.8	27.80	0.2	27.75	27.90	0.6	13,048	0.00%
2023/07/11	0	0.00	7	27.75	27.80	-7	13,029	-0.05%
2023/07/10	11	27.20	0	0.00	27.30	11	12,990	0.08%
2023/07/07	1.1	27.16	0	0.00	27.20	1.1	12,914	0.01%
2023/07/06	1	27.70	0	0.00	27.40	1	12,789	0.01%
2023/07/04	3	27.80	0	0.00	27.80	3	12,439	0.02%
2023/07/03	10	27.73	5	27.70	27.70	5	12,482	0.04%
2023/06/30	0.3	27.70	1	27.60	27.65	-0.7	12,546	-0.01%
2023/06/28	3	27.60	0	0.00	27.65	3	12,480	0.02%
2023/06/27	6.2	27.75	0	0.00	27.70	6.2	12,251	0.05%
2023/06/20	0	0.00	0	27.85	27.80	0	12,192	0.00%
2023/06/16	4	27.75	0	0.00	27.60	4	12,157	0.03%
2023/06/15	1	27.80	0	0.00	27.70	1	12,060	0.01%
2023/06/14	10	27.90	0	0.00	27.85	10	12,098	0.08%
2023/06/13	1	27.90	0.1	27.95	27.90	0.9	12,293	0.01%
2023/06/12	2	27.98	0	0.00	27.90	2	12,397	0.02%
2023/06/09	0.7	28.00	5	27.95	27.95	-4.3	12,589	-0.03%
2023/06/07	10	27.83	0	0.00	27.90	10	12,920	0.08%
2023/06/02	0	27.70	3.1	27.67	27.60	-3.1	12,869	-0.02%
2023/06/01	61	27.61	2	27.75	27.65	59	12,829	0.46%
2023/05/31	1	27.90	15	27.95	28.10	-14	12,634	-0.11%
2023/05/29	0	0.00	0	27.90	28.00	0	12,487	0.00%
2023/05/26	17	27.75	9	27.75	27.75	8	13,131	0.06%
2023/05/25	0	27.85	0	0.00	27.75	0	13,228	0.00%
2023/05/24	5	27.81	0	0.00	28.00	5	13,321	0.04%
2023/05/23	0	28.05	5	28.00	28.15	-5	13,239	-0.04%
2023/05/19	0	0.00	7.2	27.99	28.10	-7.2	13,337	-0.05%
2023/05/18	2	28.05	100.7	27.97	28.05	-98.7	13,359	-0.74%
2023/05/17	0	0.00	2	27.85	27.90	-2	13,333	-0.01%
2023/05/16	0	0.00	1	27.55	27.55	-1	13,251	-0.01%
2023/05/12	0	27.40	0	0.00	27.25	0	13,371	0.00%
2023/05/11	0	27.50	0	0.00	27.50	0	13,383	0.00%
2023/05/09	0	27.40	1	27.55	27.55	-1	13,446	-0.01%
2023/05/08	0	0.00	2	27.40	27.40	-2	13,541	-0.01%
2023/05/05	2	27.05	0.4	27.25	27.10	1.6	13,588	0.01%
2023/05/04	4	26.95	0	0.00	27.05	4	13,797	0.03%
2023/05/03	2	26.93	0	0.00	26.95	2	13,896	0.01%
2023/04/28	0	0.00	1.1	27.00	27.10	-1.1	15,051	-0.01%
2023/04/27	11	26.93	1	27.05	27.00	10	15,111	0.07%
2023/04/25	2	26.95	0	0.00	26.90	2	15,143	0.01%
2023/04/21	0	0.00	1	26.80	26.90	-1	15,471	-0.01%
2023/04/19	0	0.00	2	26.90	26.85	-2	15,900	-0.01%
2023/04/17	1	26.75	1	26.85	26.75	0	16,033	0.00%
2023/04/14	0	0.00	0.4	26.70	26.85	-0.4	16,040	0.00%
2023/04/11	1	26.55	1.4	26.61	26.65	-0.4	16,365	0.00%
2023/04/07	0.6	26.60	0	0.00	26.50	0.6	16,357	0.00%
2023/03/30	3	26.35	0.8	26.45	26.40	2.2	16,244	0.01%
2023/03/29	7	26.31	0	0.00	26.45	7	16,253	0.04%
2023/03/27	3	26.35	6	26.34	26.35	-3	16,325	-0.02%
2023/03/23	1	26.10	0	0.00	26.40	1	16,490	0.01%
2023/03/22	0	0.00	2	26.18	26.20	-2	16,504	-0.01%
2023/03/21	1	25.80	0	0.00	25.85	1	16,642	0.01%
2023/03/20	1.2	25.70	0	0.00	25.65	1.2	16,642	0.01%
2023/03/17	4.1	25.81	0	0.00	25.80	4.1	16,569	0.02%
2023/03/16	7.1	25.72	42	25.80	25.80	-34.9	16,434	-0.21%
2023/03/15	44.9	26.10	0	0.00	25.90	44.9	16,402	0.27%
2023/03/14	3.5	26.05	1	26.05	26.00	2.5	16,502	0.02%
2023/03/13	1.2	26.21	2	26.28	26.25	-0.8	16,301	0.00%
2023/03/10	13.4	26.36	0	0.00	26.35	13.4	16,140	0.08%
2023/03/09	0	26.70	0	0.00	26.65	0	16,124	0.00%
2023/03/08	0	26.65	0	0.00	26.75	0	16,685	0.00%
2023/03/06	0.1	26.55	0.1	26.50	26.45	0	16,949	0.00%
2023/03/03	1	26.35	0	26.40	26.35	1	16,939	0.01%
2023/03/02	9	26.32	0	0.00	26.30	9	16,937	0.05%
2023/03/01	1.2	26.52	5.2	26.50	26.60	-3.9	16,798	-0.02%
2023/02/24	0.1	26.90	2.4	26.91	26.80	-2.4	16,412	-0.01%
2023/02/23	0	0.00	2	26.95	27.05	-2	15,735	-0.01%
2023/02/22	0	26.65	0	0.00	26.95	0	15,670	0.00%
2023/02/21	1.7	26.72	0	0.00	26.70	1.7	15,499	0.01%
2023/02/20	0	0.00	1	26.85	26.75	-1	15,648	-0.01%
2023/02/17	1.5	26.52	0	0.00	26.50	1.5	15,627	0.01%
2023/02/15	1	26.45	0	0.00	26.45	1	15,819	0.01%
2023/02/14	8.1	26.62	1	26.70	26.70	7.1	15,762	0.04%
2023/02/13	4	26.40	1	26.55	26.60	3	15,693	0.02%
2023/02/09	1	26.15	0	0.00	26.15	1	15,601	0.01%
2023/02/08	1.2	26.15	0	0.00	26.10	1.2	15,647	0.01%
2023/02/06	1.1	26.11	0	0.00	26.05	1.1	15,680	0.01%
2023/02/02	0.1	26.28	0	0.00	26.15	0.1	15,462	0.00%
2023/02/01	0	0.00	0	26.30	26.30	0	15,246	0.00%
2023/01/31	4.5	26.24	0	0.00	26.10	4.5	15,176	0.03%
2023/01/30	1.1	26.43	2	27.08	26.90	-0.9	14,530	-0.01%
2023/01/17	20.1	26.75	0	0.00	26.75	20.1	14,000	0.14%
2023/01/13	0.1	26.50	1.4	26.53	26.45	-1.3	14,017	-0.01%
2023/01/12	13.2	26.46	0	0.00	26.45	13.2	14,308	0.09%
2023/01/11	8	26.74	0.3	27.05	26.80	7.7	14,215	0.05%
2023/01/10	0	26.93	1	27.10	27.10	-1	14,050	-0.01%
2023/01/09	0	0.00	8.7	26.93	27.00	-8.7	14,075	-0.06%
2023/01/06	1.1	26.50	0	0.00	26.50	1.1	13,996	0.01%
2023/01/05	1	26.25	0	0.00	26.50	1	14,269	0.01%
2023/01/03	1	26.11	5	26.30	26.30	-4	14,570	-0.03%
2022/12/30	3	26.60	7	26.57	26.50	-4	14,499	-0.03%
2022/12/29	1	26.00	0	0.00	26.10	1	14,570	0.01%
2022/12/28	0	26.40	11.1	26.36	26.25	-11.1	14,600	-0.08%
2022/12/27	0	0.00	0.1	26.45	26.50	-0.1	14,844	0.00%
2022/12/26	0	0.00	1	26.35	26.40	-1	15,067	-0.01%
2022/12/23	0	26.28	0	0.00	26.30	0	15,320	0.00%
2022/12/21	0	0.00	1	26.25	26.30	-1	15,797	-0.01%
2022/12/20	0	0.00	0.8	26.33	26.30	-0.8	15,983	-0.01%
2022/12/19	0	26.15	0	0.00	26.30	0	16,092	0.00%
2022/12/16	20	26.20	0	0.00	26.20	20	16,053	0.12%
2022/12/13	2	26.08	0	0.00	26.00	2	16,162	0.01%
2022/12/09	1	26.20	0	0.00	26.20	1	16,567	0.01%
2022/12/08	1	26.30	0.6	26.10	26.30	0.4	16,548	0.00%
2022/12/07	0.1	26.20	1.2	26.16	26.15	-1.1	16,571	-0.01%
2022/12/06	0	0.00	0	26.10	25.90	0	16,461	0.00%
2022/12/05	0	25.95	0	0.00	25.90	0	16,290	0.00%
2022/12/02	2.2	25.86	0	0.00	25.85	2.2	16,262	0.01%
2022/12/01	2	26.15	5.3	26.13	26.20	-3.3	16,286	-0.02%
2022/11/30	4.8	26.20	21	26.39	26.20	-16.2	16,261	-0.10%
2022/11/28	21.1	25.85	0.3	25.85	25.85	20.8	15,494	0.13%
2022/11/25	2	25.90	0	0.00	25.90	2	15,448	0.01%
2022/11/24	2	25.38	0	0.00	25.60	2	15,343	0.01%
2022/11/23	1	25.45	0	0.00	25.45	1	15,251	0.01%
2022/11/22	0	25.30	0	0.00	25.30	0	15,217	0.00%
2022/11/18	0	25.42	0	0.00	25.30	0	15,085	0.00%
2022/11/17	0	25.55	0	0.00	25.55	0	14,982	0.00%
2022/11/16	0	25.72	0	0.00	25.70	0	15,010	0.00%
2022/11/15	0	25.70	0	0.00	25.90	0	14,833	0.00%
2022/11/11	0	0.00	5	25.80	25.90	-5	14,501	-0.03%
2022/11/10	0	25.20	0	0.00	25.15	0	14,332	0.00%
2022/11/08	1	25.00	0	0.00	25.10	1	14,290	0.01%
2022/11/07	0	24.90	0.4	24.95	24.95	-0.4	14,254	0.00%
2022/11/04	0	24.40	0	0.00	24.95	0	14,308	0.00%
2022/11/03	0	24.55	0	0.00	24.55	0	14,262	0.00%
2022/11/02	0	24.83	2	24.70	24.75	-2	14,218	-0.01%
2022/11/01	0	24.70	0	0.00	24.90	0	14,409	0.00%
2022/10/31	0	0.00	1	24.75	24.75	-1	14,436	-0.01%
2022/10/28	0	24.60	0	0.00	24.55	0	14,652	0.00%
2022/10/27	0	24.70	0	0.00	24.60	0	14,850	0.00%
2022/10/26	1	24.85	0	0.00	24.85	1	14,932	0.01%
2022/10/25	2	24.55	2	24.40	24.75	0	14,979	0.00%
2022/10/21	0.1	24.20	17	24.06	24.15	-16.9	15,163	-0.11%
2022/10/20	0	23.30	2	23.55	23.75	-2	15,189	-0.01%
2022/10/19	0.6	23.85	26	24.10	23.75	-25.4	14,930	-0.17%
2022/10/18	4	24.00	1	24.15	24.05	3	14,910	0.02%
2022/10/17	5.3	24.02	5	24.10	24.00	0.3	14,972	0.00%
2022/10/14	0.7	24.50	1	24.65	24.45	-0.3	14,912	0.00%
2022/10/13	5.3	24.55	0	0.00	24.55	5.3	14,869	0.04%
2022/10/12	0	25.05	0	0.00	25.15	0	14,573	0.00%
2022/10/11	3.6	25.03	1	24.95	25.00	2.6	14,633	0.02%
2022/10/07	1	25.45	1	25.40	25.50	0	14,359	0.00%
2022/10/06	0	0.00	18	25.50	25.80	-18	14,317	-0.13%
2022/10/05	1	25.50	1.1	25.47	25.45	-0.1	14,397	0.00%
2022/10/04	2.2	25.54	5	25.60	25.55	-2.8	14,411	-0.02%
2022/10/03	4.1	25.64	8	25.54	25.65	-3.9	14,232	-0.03%
2022/09/30	2.2	26.08	0	0.00	26.00	2.2	14,164	0.02%
2022/09/29	0	26.33	15	26.30	26.35	-15	14,154	-0.11%
2022/09/28	8.1	26.24	0	26.30	26.35	8	14,075	0.06%
2022/09/27	6.3	26.24	0	0.00	26.60	6.3	13,907	0.05%
2022/09/26	6.1	26.32	0	0.00	26.25	6.1	13,928	0.04%
2022/09/23	1	26.65	0	0.00	26.65	1	14,030	0.01%
2022/09/22	2.1	26.36	1	26.41	26.50	1.1	14,280	0.01%
2022/09/21	0	0.00	10	26.80	26.75	-10	14,397	-0.07%
2022/09/19	0	26.75	5	26.95	26.60	-5	14,574	-0.03%
2022/09/16	0	0.00	7	26.97	26.90	-7	14,830	-0.05%
2022/09/15	7	26.30	0	0.00	26.45	7	14,670	0.05%
2022/09/14	1.1	26.41	0.1	26.60	26.40	1	14,859	0.01%
2022/09/13	2	26.75	0	0.00	26.75	2	15,390	0.01%
2022/09/12	1	26.70	0	0.00	26.80	1	15,786	0.01%
2022/09/08	0.1	26.30	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	0	26.39	0	0.00	26.20	0	16,563	0.00%
2022/09/06	5	26.60	5	26.66	26.60	0	16,710	0.00%
2022/09/02	0	26.25	0	0.00	26.15	0	17,023	0.00%
2022/09/01	1.1	26.22	0	0.00	26.30	1.1	17,117	0.01%
2022/08/30	1.1	26.45	0	0.00	26.35	1.1	17,038	0.01%
2022/08/29	1.1	26.30	0	0.00	26.35	1.1	17,074	0.01%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	2	26.45	0	0.00	26.55	2	17,237	0.01%
2022/08/24	1	26.10	0	0.00	26.25	1	17,596	0.01%
2022/08/23	1.3	26.19	0	0.00	26.15	1.3	18,826	0.01%
2022/08/22	1.1	26.56	2	26.60	26.60	-0.9	19,109	0.00%
2022/08/19	0	0.00	5	26.78	26.80	-5	19,335	-0.03%
2022/08/17	0	26.65	2	26.70	26.80	-2	19,732	-0.01%
2022/08/16	0	0.00	100	26.60	26.55	-100	19,947	-0.50%
2022/08/15	0.3	26.63	3	26.60	26.60	-2.7	20,364	-0.01%
2022/08/12	0.3	26.69	0	0.00	26.65	0.3	20,639	0.00%
2022/08/11	0.1	26.65	0	0.00	26.80	0.1	20,912	0.00%
2022/08/08	5.1	25.44	5	25.49	25.45	0.1	21,340	0.00%
2022/08/04	12.3	25.50	0	0.00	25.55	12.3	21,507	0.06%
2022/08/03	24	26.84	0	0.00	26.95	24	21,404	0.11%
2022/08/02	12.1	26.84	1	26.90	26.95	11.1	21,427	0.05%
2022/07/29	10	26.79	0.1	27.00	27.00	10	21,474	0.05%
2022/07/27	0	0.00	1	26.30	26.35	-1	21,094	0.00%
2022/07/22	1	25.70	1	25.80	25.75	0	21,003	0.00%
2022/07/20	2.1	25.10	0	0.00	25.00	2.1	21,046	0.01%
2022/07/18	1	24.85	0	0.00	25.05	1	21,225	0.00%
2022/07/15	1.1	24.76	0	0.00	24.70	1.1	21,225	0.00%
2022/07/14	1	25.15	0	0.00	25.20	1	21,294	0.00%
2022/07/13	0	25.00	0	0.00	25.30	0	21,346	0.00%
2022/07/12	3.1	24.49	1	24.45	24.50	2.1	21,402	0.01%
2022/07/11	0	0.00	10	25.35	25.30	-10	21,405	-0.05%
2022/07/08	0	0.00	1	25.80	25.50	-1	21,700	0.00%
2022/07/07	0.1	25.40	0	0.00	25.55	0.1	21,745	0.00%
2022/07/06	1.1	25.75	0	0.00	25.60	1.1	21,680	0.00%
2022/07/01	0.1	25.85	2	25.70	25.80	-2	22,193	-0.01%
2022/06/30	1	26.10	0	0.00	26.20	1	22,426	0.00%
2022/06/28	1	26.35	0	0.00	26.45	1	22,321	0.00%
2022/06/27	1	26.50	2	26.50	26.45	-1	22,337	0.00%
2022/06/24	0	0.00	5	26.40	26.40	-5	22,154	-0.02%
2022/06/22	5	26.20	0	0.00	26.30	5	21,769	0.02%
2022/06/20	1	26.20	10	26.09	25.80	-9	21,249	-0.04%
2022/06/17	5.1	26.12	0.3	26.05	25.85	4.8	20,924	0.02%
2022/06/15	2	26.45	0	0.00	26.40	2	20,682	0.01%
2022/06/14	0	0.00	0.6	26.49	26.50	-0.6	20,708	0.00%
2022/06/13	3.1	26.06	0.2	26.33	26.20	2.9	20,681	0.01%
2022/06/10	0.1	26.40	0	0.00	26.20	0.1	20,562	0.00%
2022/06/09	1	26.45	0	0.00	26.40	1	20,562	0.00%
2022/06/08	5	26.50	0	0.00	26.45	5	20,569	0.02%
2022/06/06	0.1	26.15	0	0.00	26.35	0.1	20,684	0.00%
2022/06/02	0.1	26.50	0	0.00	26.40	0.1	20,909	0.00%
2022/06/01	5.1	26.88	0	0.00	26.50	5.1	21,246	0.02%
2022/05/31	0	26.70	0	0.00	27.35	0	20,960	0.00%
2022/05/30	8	26.62	0	0.00	26.95	8	19,744	0.04%
2022/05/27	0	0.00	0	26.55	26.55	0	19,459	0.00%
2022/05/25	0	26.45	0	0.00	26.35	0	19,678	0.00%
2022/05/24	2	26.30	0	0.00	26.50	2	19,804	0.01%
2022/05/20	378	26.15	1	26.10	26.20	377	19,291	1.95%	大買/鉅額交易
2022/05/19	4	25.78	0	0.00	25.80	4	19,053	0.02%
2022/05/18	0	26.05	3	26.25	26.35	-3	18,812	-0.02%
2022/05/17	0	25.65	0	0.00	25.50	0	18,588	0.00%
2022/05/16	15.1	25.68	11	25.52	25.70	4.1	18,547	0.02%
2022/05/13	0	0.00	0.5	25.65	25.60	-0.5	18,389	0.00%
2022/05/12	3	25.70	0	0.00	25.50	3	18,420	0.02%
2022/05/10	0	26.25	6	26.06	26.35	-6	18,077	-0.03%
2022/05/09	0.1	26.25	103.6	26.20	26.10	-103.5	18,003	-0.57%	大賣/鉅額交易
2022/05/06	1.1	26.90	1	26.85	26.85	0.1	18,006	0.00%
2022/05/05	2.2	27.47	1.5	27.17	27.10	0.7	18,118	0.00%
2022/05/04	0	0.00	2	27.35	27.40	-2	18,084	-0.01%
2022/04/29	10.2	27.65	5.5	27.83	27.80	4.7	18,470	0.03%
2022/04/28	0	0.00	1	27.25	27.60	-1	18,634	-0.01%
2022/04/26	1	27.85	0.1	27.75	28.00	1	18,531	0.01%
2022/04/25	1	27.60	0	27.75	27.60	1	18,432	0.01%
2022/04/22	3	27.77	0	0.00	27.95	3	18,353	0.02%
2022/04/21	3	27.65	1	28.00	27.70	2	18,387	0.01%
2022/04/20	5	27.95	0.8	28.08	28.10	4.2	18,500	0.02%
2022/04/19	2	27.83	7	27.91	27.75	-5	18,465	-0.03%
2022/04/18	8	27.98	1	27.65	27.80	7	18,595	0.04%
2022/04/15	6	28.45	0	0.00	28.40	6	18,348	0.03%
2022/04/14	8	29.01	62	28.75	28.60	-54	18,334	-0.29%
2022/04/13	4	29.40	0	0.00	29.55	4	18,102	0.02%
2022/04/11	2	29.53	0	0.00	29.65	2	17,812	0.01%
2022/04/08	1	29.30	7	29.41	29.50	-6	17,646	-0.03%
2022/04/07	18.2	29.66	21.1	29.47	29.10	-2.8	17,519	-0.02%
2022/04/06	23.2	29.28	6	29.27	29.75	17.2	17,130	0.10%
2022/04/01	3	28.42	3	28.45	28.50	0	16,701	0.00%
2022/03/31	12.3	28.56	2	28.50	28.45	10.3	16,554	0.06%
2022/03/30	0	0.00	0.4	27.80	28.00	-0.4	16,221	0.00%
2022/03/29	0.1	27.75	0	0.00	27.65	0.1	15,994	0.00%
2022/03/28	1	27.50	5	27.50	27.80	-4	15,957	-0.03%
2022/03/24	0	0.00	1	27.55	27.60	-1	15,791	-0.01%
2022/03/23	0	0.00	5	27.45	27.50	-5	15,821	-0.03%
2022/03/22	1	27.00	0	0.00	27.20	1	15,653	0.01%
2022/03/21	8	27.00	4	27.13	27.00	4	15,565	0.03%
2022/03/18	20	26.88	5	27.00	27.00	15	15,517	0.10%
2022/03/17	5.2	26.45	1	26.55	26.55	4.2	15,079	0.03%
2022/03/16	0	26.00	0	0.00	26.30	0	14,874	0.00%
2022/03/15	4	25.80	0	0.00	25.90	4	14,711	0.03%
2022/03/14	0.1	25.70	4	25.70	25.95	-3.9	14,695	-0.03%
2022/03/11	0.3	25.60	0	0.00	25.60	0.3	14,709	0.00%
2022/03/10	5	25.30	0	0.00	25.75	5	14,721	0.03%
2022/03/09	2.3	25.12	0	0.00	25.10	2.3	14,629	0.02%
2022/03/08	3.1	25.09	7	25.21	25.05	-3.9	14,503	-0.03%
2022/03/07	12.1	25.32	3.1	25.50	25.50	9	14,280	0.06%
2022/03/04	1.1	25.86	0	0.00	26.00	1.1	14,549	0.01%
2022/03/03	1	26.15	0	0.00	26.25	1	14,587	0.01%
2022/03/02	0	0.00	5	26.17	26.25	-5	14,666	-0.03%
2022/02/25	4	25.60	0	0.00	25.70	4	14,418	0.03%
2022/02/24	5.4	25.83	1	25.95	25.85	4.4	13,978	0.03%
2022/02/22	4.1	26.00	0.1	26.15	26.20	3.9	13,725	0.03%
2022/02/18	4	26.30	2	26.40	26.35	2	13,812	0.01%
2022/02/17	2	26.50	2	26.55	26.60	0	13,849	0.00%
2022/02/16	0	0.00	1	26.45	26.35	-1	13,860	-0.01%
2022/02/15	10.7	26.26	0	0.00	26.20	10.7	13,890	0.08%
2022/02/14	10	26.17	15	26.20	26.40	-5	13,880	-0.04%
2022/02/11	0.9	26.55	5	26.53	26.55	-4.1	13,718	-0.03%
2022/02/10	1	26.40	0	0.00	26.60	1	13,790	0.01%
2022/02/09	0	0.00	6	26.44	26.55	-6	13,764	-0.04%
2022/02/08	1.1	26.12	5.6	26.02	26.20	-4.5	13,636	-0.03%
2022/02/07	0	0.00	2	25.67	25.75	-2	13,397	-0.02%
2022/01/26	0	0.00	6	25.15	25.15	-6	13,050	-0.05%
2022/01/25	4.3	24.77	0.4	24.85	25.10	3.9	13,017	0.03%
2022/01/24	4.3	24.97	6	25.02	25.15	-1.7	12,765	-0.01%
2022/01/21	1.6	25.11	0	0.00	25.20	1.6	12,770	0.01%
2022/01/20	0	0.00	13	25.23	25.50	-13	12,567	-0.10%
2022/01/19	0.4	25.30	0	0.00	25.35	0.4	12,445	0.00%
2022/01/18	1	25.35	0.1	25.40	25.35	0.9	12,468	0.01%
2022/01/17	2.2	25.35	0	0.00	25.35	2.2	12,371	0.02%
2022/01/14	6	25.53	17	25.41	25.50	-11	12,245	-0.09%
2022/01/13	0	0.00	17.2	25.70	25.80	-17.2	12,173	-0.14%
2022/01/12	3	25.45	1	25.55	25.55	2	11,969	0.02%
2022/01/11	13	25.05	4	25.35	25.45	9	11,936	0.08%
2022/01/10	6	24.87	1	24.90	25.10	5	11,772	0.04%
2022/01/07	2	24.90	0	0.00	25.00	2	11,806	0.02%
2022/01/06	4	24.70	0	0.00	24.80	4	11,623	0.03%
2022/01/05	0.5	24.59	0	0.00	24.65	0.5	11,484	0.00%
2022/01/04	1.2	24.45	2	24.45	24.50	-0.9	11,607	-0.01%
2022/01/03	17	24.57	1	24.70	24.40	16	11,606	0.14%
2021/12/30	1.1	24.45	0	0.00	24.50	1.1	11,545	0.01%
2021/12/29	0.1	24.47	1	24.50	24.55	-0.9	11,615	-0.01%
2021/12/28	0	24.35	2	24.30	24.35	-2	11,614	-0.02%
2021/12/27	0	24.20	0	0.00	24.25	0	11,573	0.00%
2021/12/24	0	0.00	2	24.20	24.20	-2	11,784	-0.02%
2021/12/23	0	0.00	29.3	24.11	24.15	-29.3	11,908	-0.25%
2021/12/22	5	24.10	3	24.10	24.10	2	12,045	0.02%
2021/12/20	4.1	23.96	0	0.00	23.95	4.1	12,072	0.03%
2021/12/17	1	24.05	0.5	24.05	24.15	0.5	12,008	0.00%
2021/12/16	0	23.90	10	23.90	23.95	-10	11,898	-0.08%
2021/12/15	2	23.85	1	23.90	23.90	1	12,243	0.01%
2021/12/14	0.1	24.00	0	0.00	23.90	0.1	12,569	0.00%
2021/12/13	4	24.18	1	24.40	24.10	3	12,520	0.02%
2021/12/10	1	24.10	0	0.00	24.10	1	12,483	0.01%
2021/12/09	0	0.00	1	24.00	24.00	-1	12,461	-0.01%
2021/12/08	1	23.95	0	0.00	24.00	1	12,429	0.01%
2021/12/07	0.1	23.79	0	0.00	24.00	0.1	12,364	0.00%
2021/12/06	1	23.60	0	0.00	23.80	1	12,355	0.01%
2021/12/03	1	23.65	0.2	23.70	23.75	0.8	12,455	0.01%
2021/12/02	0.1	23.60	2	23.70	23.70	-2	12,452	-0.02%
2021/12/01	0	0.00	2	23.43	23.60	-2	12,410	-0.02%
2021/11/30	1.4	23.28	1	23.20	23.10	0.4	12,353	0.00%
2021/11/29	4	23.20	1	23.20	23.30	3	11,718	0.03%
2021/11/26	2.3	23.53	0	0.00	23.50	2.3	11,677	0.02%
2021/11/24	1	23.75	0	0.00	23.70	1	11,964	0.01%
2021/11/23	0	0.00	5	23.55	23.60	-5	12,109	-0.04%
2021/11/22	0	0.00	1	23.65	23.70	-1	12,531	-0.01%
2021/11/19	11.1	23.81	0	0.00	23.75	11.1	12,989	0.09%
2021/11/18	7	23.88	2	23.95	24.00	5	13,360	0.04%
2021/11/17	1	23.65	8	23.66	23.85	-7	13,323	-0.05%
2021/11/16	0	0.00	2	23.55	23.60	-2	13,402	-0.01%
2021/11/15	1	23.70	8	23.65	23.50	-7	13,513	-0.05%
2021/11/12	3	23.15	11	23.21	23.40	-8	13,464	-0.06%
2021/11/11	0	0.00	2	23.10	23.15	-2	13,651	-0.01%
2021/11/10	1	23.05	0	0.00	23.10	1	13,777	0.01%
2021/11/08	2	22.95	4	23.00	23.00	-2	13,749	-0.01%
2021/11/04	1	22.90	0	22.95	22.95	1	13,743	0.01%
2021/11/02	2	22.85	0	0.00	22.95	2	13,927	0.01%
2021/10/28	7	22.90	0	0.00	22.90	7	13,916	0.05%
2021/10/25	2	22.75	0	0.00	22.80	2	13,961	0.01%
2021/10/22	2	22.80	0	0.00	22.80	2	14,068	0.01%
2021/10/21	2	22.80	0	0.00	22.80	2	14,115	0.01%
2021/10/20	9	22.77	0	0.00	22.80	9	14,108	0.06%
2021/10/15	0	0.00	0	22.65	22.60	0	14,220	0.00%
2021/10/13	0.2	22.45	2	22.45	22.45	-1.8	14,276	-0.01%
2021/10/08	10	22.45	0	0.00	22.40	10	14,207	0.07%
2021/10/07	0	0.00	1.1	22.55	22.55	-1.1	14,274	-0.01%
2021/10/06	2	22.35	0	0.00	22.40	2	14,279	0.01%
2021/10/05	21.1	22.35	1	22.45	22.35	20.1	14,240	0.14%
2021/10/01	3	22.30	0	0.00	22.40	3	14,208	0.02%
2021/09/29	2	22.48	0	0.00	22.55	2	13,960	0.01%
2021/09/27	0	0.00	11	22.55	22.60	-11	13,842	-0.08%
2021/09/22	0.1	22.25	0	0.00	22.25	0.1	13,936	0.00%
2021/09/17	1.2	22.67	0	0.00	22.50	1.2	13,614	0.01%
2021/09/16	0	0.00	12	22.65	22.75	-12	13,269	-0.09%
2021/09/13	1	22.45	0	0.00	22.60	1	13,394	0.01%
2021/09/10	0	0.00	2	22.40	22.50	-2	13,508	-0.01%
2021/09/09	2	22.40	0	0.00	22.35	2	13,836	0.01%
2021/09/08	0	0.00	2	22.40	22.55	-2	13,836	-0.01%
2021/09/07	2	22.53	0	0.00	22.55	2	13,793	0.01%
2021/09/03	0	0.00	10	22.80	22.80	-10	13,838	-0.07%
2021/09/02	1	22.70	6	22.65	22.60	-5	13,843	-0.04%
2021/08/31	4	22.60	1	22.65	22.90	3	13,706	0.02%
2021/08/27	12	22.39	0	0.00	22.45	12	13,317	0.09%
2021/08/26	8.2	21.97	1	22.00	22.10	7.2	13,130	0.05%
2021/08/24	2.7	23.06	0	0.00	23.10	2.7	12,247	0.02%
2021/08/23	5	23.03	5	23.00	23.05	0	11,894	0.00%
2021/08/20	3	23.00	2	23.03	23.00	1	11,824	0.01%
2021/08/19	0	0.00	1	23.05	23.00	-1	12,066	-0.01%
2021/08/16	1	22.95	0	0.00	23.00	1	11,648	0.01%
2021/08/13	2	23.00	1	23.00	23.10	1	11,574	0.01%
2021/08/12	1	23.00	0	0.00	23.10	1	11,601	0.01%
2021/08/09	1	22.95	3	22.98	23.05	-2	12,092	-0.02%
2021/08/06	0	0.00	1	23.00	23.00	-1	12,215	-0.01%
2021/08/05	1	22.95	1	23.05	23.10	0	12,567	0.00%
2021/08/04	2	23.00	1	23.00	23.00	1	13,387	0.01%
2021/08/03	0	0.00	7	22.95	23.00	-7	13,574	-0.05%
2021/08/02	5	22.80	0	0.00	22.95	5	13,711	0.04%
2021/07/30	1	22.80	0	0.00	22.75	1	13,755	0.01%
2021/07/29	0.1	22.80	0	0.00	22.90	0.1	13,733	0.00%
2021/07/27	0.1	22.85	0	0.00	22.90	0.1	14,110	0.00%
2021/07/26	1	22.95	1.1	22.90	22.85	-0.1	14,583	0.00%
2021/07/23	1	22.95	5	23.00	23.00	-4	14,578	-0.03%
2021/07/22	0	0.00	4	22.90	22.95	-4	14,534	-0.03%
2021/07/21	6	22.84	4	22.85	22.85	2	14,517	0.01%
2021/07/20	0	0.00	0.7	22.85	22.75	-0.7	14,656	0.00%
2021/07/19	2	22.80	0	0.00	23.00	2	14,673	0.01%
2021/07/16	0.1	22.80	1	22.90	22.95	-0.9	14,780	-0.01%
2021/07/14	0	0.00	1	22.85	22.90	-1	14,975	-0.01%
2021/07/13	0	0.00	0.1	22.75	22.80	-0.1	15,143	0.00%
2021/07/12	12	22.75	1	22.75	22.70	11	15,188	0.07%
2021/07/09	0	0.00	5	22.63	22.65	-5	15,270	-0.03%
2021/07/08	4	22.56	0	0.00	22.55	4	15,284	0.03%
2021/07/07	2	22.50	0	0.00	22.50	2	15,334	0.01%
2021/07/06	14	22.56	0	0.00	22.60	14	15,402	0.09%
2021/07/05	1	22.45	0	0.00	22.60	1	15,468	0.01%
2021/07/01	2	22.55	2	22.50	22.50	0	15,588	0.00%
2021/06/30	0	0.00	0.4	22.60	22.70	-0.4	15,659	0.00%
2021/06/28	0	0.00	1	22.55	22.60	-1	15,821	-0.01%
2021/06/25	2	22.50	3	22.45	22.45	-1	15,888	-0.01%
2021/06/24	3	22.40	1	22.35	22.35	2	16,016	0.01%
2021/06/23	2.2	22.42	402.6	22.35	22.40	-400.4	16,136	-2.48%	大賣/鉅額交易
2021/06/22	1.5	22.30	9	22.29	22.25	-7.5	16,061	-0.05%
2021/06/21	0	0.00	1	22.35	22.35	-1	16,091	-0.01%
2021/06/18	6	22.22	3	22.35	22.10	3	16,007	0.02%
2021/06/15	0	0.00	0.3	22.20	22.30	-0.3	16,149	0.00%
2021/06/10	0	0.00	10	22.10	22.10	-10	16,643	-0.06%
2021/06/09	0	0.00	1	22.05	22.10	-1	16,750	-0.01%
2021/06/08	1	22.10	11	22.15	22.15	-10	16,868	-0.06%
2021/06/04	0.1	22.10	3	22.18	22.25	-2.9	17,260	-0.02%
2021/06/02	1	22.25	7	22.29	22.30	-6	17,919	-0.03%
2021/06/01	0	0.00	0	22.20	22.20	0	17,974	0.00%
2021/05/31	0	0.00	1.3	22.00	22.00	-1.3	18,220	-0.01%
2021/05/28	1	21.75	0.3	21.80	21.85	0.7	18,356	0.00%
2021/05/27	7	21.61	0	0.00	21.70	7	18,689	0.04%
2021/05/26	1	21.75	11	21.75	21.80	-10	18,767	-0.05%
2021/05/25	10	21.55	8	21.69	21.75	2	18,950	0.01%
2021/05/24	0	0.00	2	21.50	21.50	-2	18,997	-0.01%
2021/05/21	0	0.00	20	21.93	21.65	-20	19,245	-0.10%
2021/05/18	3	21.65	0.5	21.20	21.65	2.5	19,349	0.01%
2021/05/17	1	21.25	28.5	21.12	21.10	-27.5	19,591	-0.14%
2021/05/13	48	21.46	1.4	21.51	21.45	46.7	19,039	0.25%
2021/05/12	25.1	21.91	3	21.42	21.50	22.1	18,657	0.12%
2021/05/11	6	22.34	26	22.69	22.40	-20	17,762	-0.11%
2021/05/10	5	22.75	0	0.00	22.80	5	17,585	0.03%
2021/05/07	6	22.42	2	22.50	22.50	4	17,731	0.02%
2021/05/05	0	0.00	10	22.30	22.20	-10	17,760	-0.06%
2021/05/04	13.1	22.31	23.2	22.27	22.25	-10.1	17,799	-0.06%
2021/05/03	7.1	22.27	5.7	22.32	22.40	1.3	17,488	0.01%
2021/04/29	1	22.90	23	22.93	22.90	-22	17,233	-0.13%
2021/04/28	0	0.00	21	22.88	23.00	-21	17,252	-0.12%
2021/04/27	3	22.90	1	22.90	22.95	2	17,516	0.01%
2021/04/26	25	22.80	11	22.94	23.00	14	17,539	0.08%
2021/04/23	5.1	22.76	1.1	22.80	22.75	4	17,481	0.02%
2021/04/22	3	22.88	1	22.90	22.90	2	17,542	0.01%
2021/04/21	8	22.94	7	22.91	22.90	1	17,411	0.01%
2021/04/20	1.9	22.95	10	22.92	22.90	-8.1	17,307	-0.05%
2021/04/19	0	0.00	4	22.80	23.00	-4	17,248	-0.02%
2021/04/16	2.2	22.54	10	22.61	22.70	-7.8	17,151	-0.05%
2021/04/15	0	0.00	31	22.44	22.50	-31	17,364	-0.18%
2021/04/14	0	0.00	1	22.30	22.25	-1	17,322	-0.01%
2021/04/13	0	0.00	8.1	22.21	22.25	-8.1	17,373	-0.05%
2021/04/12	1	22.10	0	0.00	22.15	1	17,373	0.01%
2021/04/09	2	22.05	1.2	22.14	22.10	0.8	17,436	0.00%
2021/04/07	5	22.10	0	0.00	22.20	5	17,684	0.03%
2021/04/01	2	22.08	0	0.00	22.05	2	17,607	0.01%
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/30	0	0.00	7	22.26	22.25	-7	17,349	-0.04%
2021/03/29	0	0.00	2.4	22.18	22.20	-2.4	17,225	-0.01%
2021/03/26	1	22.05	3.9	22.05	22.05	-2.9	17,110	-0.02%
2021/03/25	0	0.00	3.2	21.99	22.05	-3.2	16,997	-0.02%
2021/03/24	0	0.00	1	21.85	21.90	-1	17,042	-0.01%
2021/03/22	0	0.00	1	21.80	21.85	-1	17,098	-0.01%
2021/03/19	11	21.54	22	21.75	21.50	-11	17,165	-0.06%
2021/03/18	5	21.90	3	21.97	21.95	2	16,788	0.01%
2021/03/17	20	22.02	1.2	22.14	21.90	18.8	16,831	0.11%
2021/03/16	0	0.00	11	22.10	22.15	-11	16,770	-0.07%
2021/03/15	7	21.85	5.1	21.86	21.95	1.9	17,043	0.01%
2021/03/12	0	0.00	9.1	21.60	21.75	-9.1	17,330	-0.05%
2021/03/11	1	21.65	1	21.80	21.60	0	17,493	0.00%
2021/03/10	0	0.00	3	21.60	21.60	-3	17,361	-0.02%
2021/03/09	0	0.00	9.1	21.39	21.50	-9.1	17,252	-0.05%
2021/03/08	0	0.00	3	21.20	21.10	-3	16,883	-0.02%
2021/03/05	2	21.00	0	0.00	21.10	2	16,766	0.01%
2021/03/04	2	21.05	1	21.10	21.05	1	17,400	0.01%
2021/03/03	0	0.00	4	21.30	21.25	-4	17,280	-0.02%
2021/03/02	0	0.00	10	21.30	21.15	-10	17,097	-0.06%
2021/02/26	9	20.92	0	0.00	20.85	9	16,741	0.05%
2021/02/25	1	21.30	1	21.20	21.35	0	16,235	0.00%
2021/02/24	2	21.10	2.3	21.20	21.10	-0.3	16,143	0.00%
2021/02/23	5	20.95	12	21.10	21.10	-7	16,111	-0.04%
2021/02/22	3.3	20.95	0	0.00	20.80	3.3	15,976	0.02%
2021/02/19	2	20.80	1.2	20.82	20.90	0.8	16,074	0.01%
2021/02/18	0	0.00	4	20.80	20.85	-4	16,145	-0.02%
2021/02/17	10	20.70	0	0.00	20.80	10	16,250	0.06%
2021/02/05	0	0.00	1	20.60	20.60	-1	15,959	-0.01%
2021/02/04	8	20.36	2	20.45	20.40	6	16,049	0.04%
2021/02/03	0	0.00	1	20.50	20.40	-1	16,418	-0.01%
2021/02/02	1	20.40	0	0.00	20.40	1	16,717	0.01%
2021/02/01	10	20.35	1	20.45	20.30	9	16,805	0.05%
2021/01/29	5.3	20.26	1	20.50	20.20	4.3	16,838	0.03%
2021/01/28	2	20.33	0	0.00	20.35	2	16,605	0.01%
2021/01/27	1	20.55	7.3	20.50	20.40	-6.3	16,491	-0.04%
2021/01/26	5	20.50	0	0.00	20.45	5	16,490	0.03%
2021/01/25	3	20.65	14	20.50	20.70	-11	16,461	-0.07%
2021/01/22	6.3	20.41	0	0.00	20.40	6.3	16,638	0.04%
2021/01/21	2	20.68	0	0.00	20.50	2	16,522	0.01%
2021/01/20	10	20.66	1	20.65	20.50	9	16,491	0.05%
2021/01/19	1	20.95	0	0.00	20.90	1	16,147	0.01%
2021/01/18	6.5	20.90	6	20.95	20.95	0.5	16,144	0.00%
2021/01/14	1	21.25	0	0.00	21.30	1	16,029	0.01%
2021/01/13	0	0.00	9	21.32	21.25	-9	16,070	-0.06%
2021/01/12	0	0.00	2	21.29	21.30	-2	16,086	-0.01%
2021/01/11	0	0.00	0	21.50	21.50	0	16,130	0.00%
2021/01/08	1	21.50	11.7	21.48	21.50	-10.7	16,091	-0.07%
2021/01/07	0	0.00	8	21.21	21.25	-8	15,881	-0.05%
2021/01/06	4	21.05	2.1	21.05	21.00	2	15,806	0.01%
2021/01/05	2	21.10	5.1	21.25	21.25	-3.1	15,685	-0.02%
2021/01/04	11	21.15	5.1	21.15	21.10	6	15,707	0.04%
2020/12/31	0	0.00	2.1	21.30	21.35	-2.1	15,600	-0.01%
2020/12/30	3	21.10	10.4	21.14	21.35	-7.4	15,531	-0.05%
2020/12/29	1	20.80	1	20.80	20.90	0	15,347	0.00%
2020/12/28	2	20.75	5	20.75	20.80	-3	15,271	-0.02%
2020/12/25	6.1	20.75	0	0.00	20.80	6.1	15,315	0.04%
2020/12/24	1	20.75	10	20.70	20.70	-9	15,388	-0.06%
2020/12/22	0	0.00	0.5	20.80	20.70	-0.5	15,733	0.00%
2020/12/21	0	0.00	1.2	20.80	20.80	-1.2	16,113	-0.01%
2020/12/16	0	0.00	24	20.71	20.75	-24	16,431	-0.15%
2020/12/15	4	20.56	4	20.60	20.60	0	16,446	0.00%
2020/12/14	1	20.65	0	0.00	20.65	1	16,425	0.01%
2020/12/11	0	0.00	0.6	20.90	20.85	-0.6	16,384	0.00%
2020/12/10	13	20.51	14	20.52	20.60	-1	16,209	-0.01%
2020/12/09	9	20.49	12.3	20.58	20.60	-3.3	15,936	-0.02%
2020/12/08	4	20.85	4.8	20.81	20.85	-0.8	15,427	-0.01%
2020/12/07	7	21.20	0	0.00	21.30	7	15,022	0.05%
2020/12/04	1	21.35	0	0.00	21.35	1	14,919	0.01%
2020/12/02	3	21.23	1	21.20	21.35	2	14,919	0.01%
2020/12/01	1	21.25	0	0.00	21.40	1	15,101	0.01%
2020/11/30	2	21.28	1	21.35	21.30	1	15,230	0.01%
2020/11/27	3	21.38	0	0.00	21.40	3	14,897	0.02%
2020/11/26	3.1	21.39	3	21.45	21.50	0.1	14,990	0.00%
2020/11/25	1	21.45	1	21.50	21.50	0	15,331	0.00%
2020/11/24	16	21.47	0	0.00	21.50	16	15,346	0.10%
2020/11/23	6	21.56	0	0.00	21.60	6	15,409	0.04%
2020/11/20	2	21.50	1	21.50	21.60	1	15,382	0.01%
2020/11/19	0	0.00	2	21.65	21.70	-2	15,365	-0.01%
2020/11/18	0	0.00	6	21.75	21.80	-6	15,276	-0.04%
2020/11/17	0	0.00	8	21.63	21.65	-8	15,116	-0.05%
2020/11/16	7	21.55	0.1	21.65	21.65	6.9	15,413	0.04%
2020/11/13	0	0.00	0.3	21.45	21.50	-0.3	15,386	0.00%
2020/11/12	10	21.30	0	0.00	21.40	10	15,490	0.06%
2020/11/11	4	21.60	62	21.63	21.75	-58	15,461	-0.38%
2020/11/10	0	0.00	7.3	21.34	21.45	-7.3	15,358	-0.05%
2020/11/06	0	0.00	1	20.85	20.90	-1	15,375	-0.01%
2020/11/03	11	20.55	3	20.50	20.60	8	17,096	0.05%
2020/11/02	0	0.00	5.2	20.21	20.45	-5.2	17,755	-0.03%
2020/10/30	27	20.06	10	20.05	20.05	17	18,137	0.09%
2020/10/29	6	20.16	0	0.00	20.15	6	18,163	0.03%
2020/10/28	6	20.33	1	20.25	20.30	5	18,424	0.03%
2020/10/27	1	20.30	1	20.40	20.40	0	18,600	0.00%
2020/10/26	0	0.00	4	20.35	20.40	-4	19,031	-0.02%
2020/10/23	6	20.27	0	0.00	20.30	6	19,443	0.03%
2020/10/22	3	20.23	12	20.22	20.40	-9	19,734	-0.05%
2020/10/21	2	20.20	0	0.00	20.20	2	19,868	0.01%
2020/10/20	2	20.25	0	0.00	20.25	2	19,924	0.01%
2020/10/19	2	20.40	0	0.00	20.35	2	19,994	0.01%
2020/10/16	6	20.34	0	0.00	20.30	6	20,192	0.03%
2020/10/15	9	20.47	0	0.00	20.45	9	20,375	0.04%
2020/10/13	11	20.60	0	0.00	20.65	11	20,613	0.05%
2020/10/07	3	20.73	0	0.00	20.70	3	20,850	0.01%
2020/10/06	0	0.00	0	20.95	20.85	0	21,024	0.00%
2020/10/05	1	20.65	0	0.00	20.65	1	21,185	0.00%
2020/09/28	0	0.00	1	20.50	20.60	-1	21,493	0.00%
2020/09/25	7	20.09	13.6	20.08	20.15	-6.6	21,576	-0.03%
2020/09/24	6	19.98	1	19.95	19.90	5	21,593	0.02%
2020/09/23	8	20.22	9	20.22	20.20	-1	21,306	0.00%
2020/09/22	1	20.50	8	20.45	20.45	-7	21,229	-0.03%
2020/09/21	8	20.73	0	0.00	20.70	8	21,153	0.04%
2020/09/18	2	20.80	0.2	21.00	20.90	1.8	21,191	0.01%
2020/09/17	1	20.90	0	0.00	20.85	1	21,134	0.00%
2020/09/16	1	20.95	4	21.00	21.05	-3	21,189	-0.01%
2020/09/15	0	0.00	0.7	21.10	21.00	-0.7	21,158	0.00%
2020/09/14	30	20.85	0	0.00	20.90	30	21,452	0.14%
2020/09/11	4	20.84	0	0.00	20.90	4	21,704	0.02%
2020/09/09	14	20.70	2	20.70	20.90	12	22,015	0.05%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/04	12	20.74	2	20.85	20.70	10	22,636	0.04%
2020/09/03	0	0.00	6	20.82	20.90	-6	22,626	-0.03%
2020/09/02	33	21.00	5	21.05	20.95	28	22,613	0.12%
2020/09/01	3	21.12	0	0.00	21.15	3	22,376	0.01%
2020/08/31	4	21.30	40	21.55	21.25	-36	22,326	-0.16%
2020/08/27	4.2	21.35	0	0.00	21.25	4.2	22,554	0.02%
2020/08/26	1	21.35	0	0.00	21.40	1	22,568	0.00%
2020/08/25	22	21.40	1	21.45	21.40	21	22,686	0.09%
2020/08/24	4	21.40	0	0.00	21.35	4	23,389	0.02%
2020/08/21	12	21.45	0	0.00	21.55	12	23,510	0.05%
2020/08/20	40	21.38	6	21.44	21.35	34	23,586	0.14%
2020/08/19	1	21.90	0	0.00	21.80	1	23,248	0.00%
2020/08/18	1	21.75	0	0.00	21.85	1	23,146	0.00%
2020/08/17	10	21.59	1	21.80	21.85	9	23,119	0.04%
2020/08/14	16	21.65	25	21.70	21.65	-9	23,106	-0.04%
2020/08/13	15	21.80	5	21.90	21.85	10	22,898	0.04%
2020/08/12	22	21.75	20	21.80	21.80	2	22,848	0.01%
2020/08/11	31	21.95	1	21.95	21.90	30	22,657	0.13%
2020/08/10	33	22.05	11	22.08	22.05	22	22,512	0.10%
2020/08/07	63	22.05	0	0.00	22.05	63	22,375	0.28%
2020/08/06	12	23.82	24	23.84	23.90	-12	21,100	-0.06%
2020/08/05	2	23.60	1	23.60	23.70	1	20,604	0.00%
2020/08/04	1	23.45	6	23.47	23.45	-5	20,273	-0.02%
2020/08/03	4	23.40	0	0.00	23.35	4	20,124	0.02%
2020/07/31	1	23.65	0.7	23.65	23.60	0.3	19,865	0.00%
2020/07/30	8	23.70	1	23.65	23.80	7	19,824	0.04%
2020/07/29	1	23.60	13	23.57	23.55	-12	19,509	-0.06%
2020/07/28	1	23.20	7	23.14	23.15	-6	19,384	-0.03%
2020/07/27	13.4	23.23	0	0.00	23.00	13.4	19,502	0.07%
2020/07/24	1	23.30	0	0.00	23.25	1	19,610	0.01%
2020/07/23	1	23.45	0	0.00	23.40	1	19,689	0.01%
2020/07/22	0	0.00	1	23.45	23.50	-1	19,983	-0.01%
2020/07/21	1	23.25	0	0.00	23.20	1	20,274	0.00%
2020/07/20	2	23.10	1	23.05	23.10	1	20,291	0.00%
2020/07/16	0	0.00	1	23.05	23.00	-1	20,541	0.00%
2020/07/14	1	23.00	1	23.00	22.95	0	20,634	0.00%
2020/07/13	11	22.95	0	0.00	23.00	11	20,771	0.05%
2020/07/09	0	0.00	0.1	23.15	23.10	-0.1	20,974	0.00%
2020/07/08	0	0.00	3	23.20	23.15	-3	21,036	-0.01%
2020/07/07	0	0.00	1	23.30	23.20	-1	21,085	0.00%
2020/07/06	4	23.11	12	23.15	23.25	-8	21,036	-0.04%
2020/07/03	3	22.93	1	23.05	22.95	2	20,969	0.01%
2020/07/02	0	0.00	1	22.85	22.90	-1	21,013	0.00%
2020/07/01	0	0.00	2	22.75	22.75	-2	21,091	-0.01%
2020/06/30	0	0.00	5	22.70	22.65	-5	21,044	-0.02%
2020/06/29	3	22.55	14	22.66	22.65	-11	21,241	-0.05%
2020/06/23	2	22.65	0	0.00	22.75	2	21,747	0.01%
2020/06/22	1	22.55	0	0.00	22.65	1	21,869	0.00%
2020/06/19	32	22.59	3	22.62	22.50	29	22,331	0.13%
2020/06/18	8	22.60	5	22.65	22.60	3	22,537	0.01%
2020/06/17	6	22.74	5	22.74	22.80	1	22,695	0.00%
2020/06/16	1	22.80	1	22.90	22.75	0	23,541	0.00%
2020/06/15	2	22.70	4	22.74	22.60	-2	24,996	-0.01%
2020/06/12	8	22.62	2	22.80	22.85	6	25,738	0.02%
2020/06/11	2	23.20	30	23.40	23.00	-28	26,333	-0.11%
2020/06/10	0	0.00	40	23.16	23.50	-40	26,541	-0.15%
2020/06/09	4	23.14	0	0.00	23.10	4	27,478	0.01%
2020/06/08	0	0.00	2	23.20	23.20	-2	28,057	-0.01%
2020/06/05	1	23.15	0	0.00	23.15	1	28,075	0.00%
2020/06/04	14	23.09	41	23.11	23.15	-27	28,505	-0.09%
2020/06/03	7	23.14	30	23.20	23.20	-23	28,829	-0.08%
2020/06/02	0	0.00	2	23.08	23.10	-2	28,794	-0.01%
2020/06/01	3	23.00	13	22.97	22.95	-10	28,723	-0.03%
2020/05/29	0	0.00	25	22.80	22.85	-25	28,679	-0.09%
2020/05/28	2	22.50	2	22.58	22.50	0	28,147	0.00%
2020/05/26	3	22.30	5	22.34	22.30	-2	28,564	-0.01%
2020/05/25	20	21.90	2	22.05	22.10	18	28,663	0.06%
2020/05/22	70	22.03	0	0.00	21.95	70	28,784	0.24%
2020/05/21	2	22.00	1	22.20	22.20	1	28,738	0.00%
2020/05/20	4	22.04	25	22.07	22.10	-21	28,722	-0.07%
2020/05/19	4	22.05	13	22.10	22.10	-9	28,825	-0.03%
2020/05/18	6	21.80	0	0.00	21.80	6	28,773	0.02%
2020/05/15	5	21.83	0	0.00	21.80	5	28,813	0.02%
2020/05/14	1	21.85	0	0.00	21.90	1	28,788	0.00%
2020/05/13	2.2	21.98	0	0.00	21.95	2.2	28,675	0.01%
2020/05/12	1	22.05	8	22.00	21.95	-7	28,629	-0.02%
2020/05/11	10	22.09	0	0.00	22.00	10	28,507	0.04%
2020/05/08	1	21.80	0.2	21.90	21.75	0.8	28,415	0.00%
2020/05/07	1	21.85	0	0.00	21.75	1	28,399	0.00%
2020/05/06	5	21.67	0	0.00	21.65	5	28,314	0.02%
2020/05/05	3	21.90	1	21.90	21.80	2	28,213	0.01%
2020/05/04	23	21.73	4	21.70	21.65	19	28,264	0.07%
2020/04/30	21	22.10	9	22.14	22.05	12	28,054	0.04%
2020/04/29	0	0.00	13	21.60	21.65	-13	27,876	-0.05%
2020/04/28	3	21.22	4	21.25	21.30	-1	27,816	0.00%
2020/04/27	2	20.93	1	21.00	21.00	1	28,550	0.00%
2020/04/24	1	20.70	1	20.70	20.60	0	28,270	0.00%
2020/04/23	2	19.90	0	0.00	19.95	2	27,791	0.01%
2020/04/22	4	19.93	0	0.00	19.95	4	27,573	0.01%
2020/04/21	2	20.55	2	20.13	20.10	0	27,350	0.00%
2020/04/20	2	20.90	0	0.00	20.85	2	27,149	0.01%
2020/04/17	27	21.22	2	21.23	21.00	25	27,172	0.09%
2020/04/16	4	20.95	0	0.00	21.10	4	26,963	0.01%
2020/04/15	4	21.09	1	21.20	21.20	3	26,808	0.01%
2020/04/14	0	0.00	5	20.75	21.00	-5	26,794	-0.02%
2020/04/13	13	20.30	7	20.20	20.35	6	26,476	0.02%
2020/04/10	36	20.47	100	20.40	20.60	-64	26,350	-0.24%
2020/04/09	1	20.10	0	0.00	20.15	1	26,141	0.00%
2020/04/08	102	19.95	4	19.88	19.95	98	26,046	0.38%	大買/
2020/04/07	1	19.75	0	0.00	19.75	1	25,842	0.00%
2020/04/06	5	19.51	15	19.40	19.50	-10	25,612	-0.04%
2020/04/01	5	19.48	0	0.00	19.50	5	25,371	0.02%
2020/03/31	2	19.58	0	0.00	19.65	2	25,177	0.01%
2020/03/30	1	19.45	1	19.60	19.60	0	24,766	0.00%
2020/03/27	6	19.78	8	19.84	19.85	-2	24,421	-0.01%
2020/03/26	0	0.00	2	19.50	19.45	-2	23,970	-0.01%
2020/03/25	5	19.55	1	19.40	19.50	4	23,915	0.02%
2020/03/24	8	18.81	27	18.79	18.60	-19	23,630	-0.08%
2020/03/23	4	17.98	6	17.90	17.95	-2	23,369	-0.01%
2020/03/20	5	18.49	1	18.10	18.65	4	23,198	0.02%
2020/03/19	56	17.58	24.2	17.94	17.25	31.8	22,229	0.14%
2020/03/18	20	19.07	32	19.20	19.05	-12	20,736	-0.06%
2020/03/17	8.1	19.51	118	19.44	19.45	-109.9	19,882	-0.55%	大賣/鉅額交易
2020/03/16	16	20.40	13	20.83	20.10	3	18,962	0.02%
2020/03/13	17	20.27	3	20.55	21.15	14	18,356	0.08%
2020/03/12	44	21.81	25	21.85	21.80	19	17,142	0.11%
2020/03/11	2	22.60	0	0.00	22.65	2	16,380	0.01%
2020/03/10	11	22.28	4	22.45	22.60	7	16,170	0.04%
2020/03/09	22.4	22.73	0	0.00	22.70	22.4	15,642	0.14%
2020/03/06	15	23.27	1	23.25	23.25	14	15,037	0.09%
2020/03/05	6	23.55	0	0.00	23.55	6	14,724	0.04%
2020/03/04	2	23.30	0	0.00	23.50	2	14,668	0.01%
2020/03/03	3	23.40	0	0.00	23.50	3	14,488	0.02%
2020/03/02	10	23.23	0	0.00	23.20	10	14,264	0.07%
2020/02/27	8	23.71	10	23.65	23.70	-2	14,559	-0.01%
2020/02/26	2	23.83	0	0.00	23.90	2	14,324	0.01%
2020/02/25	4	23.86	0	0.00	24.00	4	14,066	0.03%
2020/02/24	7	24.11	0	0.00	24.10	7	13,918	0.05%
2020/02/21	2	24.45	1	24.60	24.40	1	13,810	0.01%
2020/02/20	13	24.60	2	24.70	24.50	11	13,714	0.08%
2020/02/19	13.5	24.58	5	24.56	24.60	8.4	13,555	0.06%
2020/02/18	5	24.25	0	0.00	24.40	5	13,428	0.04%
2020/02/17	3	24.05	0	0.00	24.20	3	13,343	0.02%
2020/02/13	0	0.00	2	24.10	24.10	-2	13,349	-0.01%
2020/02/12	2	24.00	2	24.15	24.00	0	13,399	0.00%
2020/02/10	4	23.86	0.1	24.15	24.05	3.9	13,321	0.03%
2020/02/07	0	0.00	1.1	24.05	24.10	-1.1	13,408	-0.01%
2020/02/06	2	24.05	5	24.05	24.15	-3	13,448	-0.02%
2020/02/05	1	23.60	0	0.00	23.80	1	13,457	0.01%
2020/02/04	1	23.40	8	23.60	23.55	-7	13,309	-0.05%
2020/02/03	5	23.26	6	23.10	23.45	-1	13,336	-0.01%
2020/01/31	5	23.65	20	23.73	23.60	-15	13,143	-0.11%
2020/01/30	42	23.64	32.3	23.72	23.50	9.7	12,848	0.08%
2020/01/20	10.7	24.55	5	24.50	24.55	5.7	11,839	0.05%
2020/01/17	0	0.00	2	24.10	24.35	-2	11,632	-0.02%
2020/01/16	1	24.00	0	24.00	24.00	1	11,577	0.01%
2020/01/15	9	23.97	0	0.00	24.00	9	11,652	0.08%
2020/01/14	1	24.00	3	23.95	24.00	-2	11,648	-0.02%
2020/01/13	2	23.65	45	23.75	23.90	-43	11,468	-0.37%
2020/01/10	1	23.50	6	23.60	23.60	-5	11,338	-0.04%
2020/01/09	20	23.40	5	23.45	23.50	15	11,236	0.13%
2020/01/08	21	23.21	0	0.00	23.25	21	11,153	0.19%
2020/01/07	21	23.57	0	0.00	23.55	21	10,817	0.19%
2020/01/02	18	23.70	0	0.00	23.70	18	10,775	0.17%
2019/12/31	2	23.80	0	0.00	23.70	2	10,678	0.02%
2019/12/26	1	23.80	0	0.00	23.85	1	10,649	0.01%
2019/12/25	6	23.75	10	23.80	23.85	-4	10,913	-0.04%
2019/12/24	1	23.80	0	0.00	23.85	1	11,117	0.01%
2019/12/23	8	23.81	2	23.83	23.95	6	11,246	0.05%
2019/12/20	2	23.90	0	0.00	23.90	2	11,508	0.02%
2019/12/19	10	23.90	1	23.95	24.00	9	11,463	0.08%
2019/12/18	0	0.00	11	23.94	23.90	-11	11,314	-0.10%
2019/12/17	0	0.00	8.5	23.55	23.60	-8.5	11,273	-0.08%
2019/12/16	1	23.20	40	23.20	23.20	-39	11,028	-0.35%
2019/12/13	0	0.00	6	23.28	23.30	-6	11,039	-0.05%
2019/12/12	0	0.00	1	23.15	23.10	-1	10,927	-0.01%
2019/12/11	2	22.95	0	0.00	22.95	2	10,866	0.02%
2019/12/09	2	22.93	0	0.00	23.00	2	11,082	0.02%
2019/12/06	3	22.93	0	22.95	22.95	3	11,363	0.03%
2019/12/03	1	23.00	0	0.00	23.00	1	11,580	0.01%
2019/11/29	2	22.95	0	0.00	22.95	2	11,612	0.02%
2019/11/28	0	0.00	4	23.00	23.00	-4	11,593	-0.03%
2019/11/26	1	22.75	12	23.00	23.00	-11	11,788	-0.09%
2019/11/25	0	0.00	0	22.90	22.80	0	10,965	0.00%
2019/11/20	2	22.80	0	0.00	22.90	2	11,233	0.02%
2019/11/19	0	0.00	10	22.90	22.90	-10	11,302	-0.09%
2019/11/18	0	0.00	20	22.60	22.80	-20	11,331	-0.18%
2019/11/15	0	0.00	1	22.65	22.60	-1	11,356	-0.01%
2019/11/13	0	0.00	5	22.70	22.60	-5	11,539	-0.04%
2019/11/12	0	0.00	0.4	22.80	22.80	-0.4	11,527	0.00%
2019/11/11	63	22.60	2	22.80	22.80	61	11,606	0.53%
2019/11/08	1	22.70	7	22.71	22.80	-6	11,848	-0.05%
2019/11/07	0	0.00	68	22.80	22.75	-68	12,405	-0.55%
2019/11/04	14.2	22.60	1	22.60	22.70	13.2	13,020	0.10%
2019/11/01	0	0.00	2.1	22.50	22.50	-2.1	13,185	-0.02%
2019/10/31	37.9	22.39	0	0.00	22.35	37.9	13,385	0.28%
2019/10/30	0	0.00	0.2	22.35	22.35	-0.2	13,344	0.00%
2019/10/29	1	22.25	0.2	22.35	22.30	0.8	13,517	0.01%
2019/10/28	2	22.30	0	0.00	22.30	2	13,625	0.01%
2019/10/25	1	22.15	5.5	22.23	22.30	-4.5	13,741	-0.03%
2019/10/23	6	21.97	0	0.00	22.00	6	13,820	0.04%
2019/10/22	9	22.08	0	0.00	22.25	9	13,707	0.07%
2019/10/21	32	22.08	4	22.15	22.20	28	13,680	0.20%
2019/10/16	2	22.10	0	0.00	22.10	2	13,738	0.01%
2019/10/14	17	21.96	3	22.05	22.05	14	13,958	0.10%
2019/10/08	5	21.95	0	0.00	22.10	5	13,947	0.04%
2019/10/07	5	22.00	15	21.93	21.90	-10	13,985	-0.07%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	8	22.08	0	0.00	21.95	8	14,160	0.06%
2019/09/27	5	21.86	0	0.00	21.80	5	13,955	0.04%
2019/09/25	5	21.90	0	0.00	22.10	5	13,860	0.04%
2019/09/24	1	22.15	0	0.00	22.15	1	13,610	0.01%
2019/09/23	3	22.15	0	0.00	22.20	3	13,511	0.02%
2019/09/20	1	22.50	2	22.30	22.40	-1.1	13,608	-0.01%
2019/09/18	0	0.00	0.4	22.35	22.25	-0.4	13,475	0.00%
2019/09/17	1	22.05	0	0.00	22.20	1	13,455	0.01%
2019/09/12	1	22.10	0	0.00	22.00	1	13,649	0.01%
2019/09/10	0	0.00	2	21.90	22.00	-2	13,768	-0.01%
2019/09/09	1	21.55	3	21.57	21.65	-2	13,534	-0.01%
2019/09/05	1	21.45	0	0.00	21.50	1	13,401	0.01%
2019/09/04	5	21.32	0	0.00	21.45	5	13,652	0.04%
2019/09/03	4	21.38	0	0.00	21.35	4	13,704	0.03%
2019/09/02	2	21.50	0	0.00	21.50	2	13,908	0.01%
2019/08/29	2	21.15	0	0.00	21.20	2	14,016	0.01%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	0	0.00	25	21.05	21.25	-25	14,236	-0.18%
2019/08/26	14	21.17	2	21.20	21.20	12	14,353	0.08%
2019/08/21	5	21.10	3	21.15	21.15	2	14,802	0.01%
2019/08/20	3	21.32	0	0.00	21.30	3	14,756	0.02%
2019/08/16	2	21.18	1	21.30	21.25	1	14,775	0.01%
2019/08/14	1	21.20	0	0.00	21.20	1	14,896	0.01%
2019/08/13	21	21.27	0	0.00	21.15	21	14,958	0.14%
2019/08/12	12	21.31	0	0.00	21.55	12	14,659	0.08%
2019/08/08	35	22.78	0	0.00	22.80	35	14,130	0.25%
2019/08/07	25	22.73	0	0.00	22.70	25	13,781	0.18%
2019/08/06	17	22.77	16	22.65	22.80	1	13,633	0.01%
2019/08/05	21	22.93	0	0.00	23.00	21	13,534	0.16%
2019/08/02	2	22.90	0	0.00	22.95	2	13,376	0.01%
2019/08/01	3	23.10	0.8	23.15	23.10	2.2	13,283	0.02%
2019/07/31	0	0.00	27.4	23.26	23.40	-27.4	13,181	-0.21%
2019/07/30	0	0.00	42	23.20	23.25	-42	12,971	-0.32%
2019/07/26	5	23.10	4	23.15	23.10	1	13,022	0.01%
2019/07/25	4	23.05	0.1	23.10	23.15	3.9	13,305	0.03%
2019/07/24	0	0.00	1	23.10	23.10	-1	13,494	-0.01%
2019/07/23	2	23.10	0	0.00	23.10	2	13,579	0.01%
2019/07/22	0	0.00	0.1	23.10	23.10	-0.1	13,645	0.00%
2019/07/18	0	0.00	7	23.01	23.05	-7	13,691	-0.05%
2019/07/16	1	23.00	0	0.00	23.00	1	13,557	0.01%
2019/07/15	0	0.00	10	23.00	22.90	-10	13,661	-0.07%
2019/07/12	0	0.00	2	22.88	22.85	-2	13,699	-0.01%
2019/07/11	0	0.00	2	22.90	22.90	-2	13,821	-0.01%
2019/07/10	0	0.00	2	22.80	22.85	-2	13,815	-0.01%
2019/07/05	0	0.00	2	22.78	22.85	-2	13,944	-0.01%
2019/07/03	2	22.80	3	22.70	22.75	-1	14,147	-0.01%
2019/07/02	0	0.00	1	22.70	22.80	-1	14,214	-0.01%
2019/07/01	1	22.80	0.1	22.75	22.75	0.9	14,227	0.01%
2019/06/28	1	22.80	1	22.70	22.80	0	14,211	0.00%
2019/06/24	20	22.55	3	22.70	22.70	17	14,435	0.12%
2019/06/21	7	22.57	1	22.60	22.50	6	14,485	0.04%
2019/06/20	2	22.63	0	0.00	22.70	2	14,356	0.01%
2019/06/19	5	22.60	4	22.70	22.70	1	14,359	0.01%
2019/06/14	0	0.00	1	22.30	22.20	-1	14,344	-0.01%
2019/06/13	0	0.00	4	22.10	22.15	-4	14,388	-0.03%
2019/06/12	5	21.98	0	0.00	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	5	22.65	2	22.80	22.75	3	14,171	0.02%
2019/06/06	0	0.00	17.1	22.64	22.70	-17.1	14,044	-0.12%
2019/06/04	0	0.00	2	22.55	22.60	-2	13,830	-0.01%
2019/06/03	1	22.30	5	22.45	22.35	-4	13,739	-0.03%
2019/05/31	0	0.00	15	22.57	22.60	-15	13,666	-0.11%
2019/05/30	0	0.00	5	22.30	22.45	-5	13,369	-0.04%
2019/05/29	0	0.00	46	22.20	22.30	-46	13,525	-0.34%
2019/05/28	4	22.05	0	0.00	22.20	4	13,567	0.03%
2019/05/27	1	22.20	0	0.00	22.15	1	13,278	0.01%
2019/05/23	1	21.85	0	0.00	21.90	1	13,387	0.01%
2019/05/22	2	22.05	1	21.95	21.95	1	13,370	0.01%
2019/05/21	0	0.00	12	22.06	22.20	-12	13,414	-0.09%
2019/05/20	5	21.85	1	21.70	21.85	4	13,181	0.03%
2019/05/15	1	21.60	10	21.45	21.50	-9	13,179	-0.07%
2019/05/14	13	21.28	1	21.45	21.40	12	13,298	0.09%
2019/05/13	1	21.55	1	21.60	21.50	0	13,300	0.00%
2019/05/10	0	0.00	3	21.85	21.60	-3	13,452	-0.02%
2019/05/09	3	21.80	0	0.00	21.70	3	13,437	0.02%
2019/05/07	1	21.80	31	21.90	21.95	-30	13,383	-0.22%
2019/05/06	2	21.85	0	0.00	21.80	2	13,447	0.01%
2019/05/03	0	0.00	5	22.00	22.00	-5	13,361	-0.04%
2019/05/02	1	22.10	5	22.09	22.00	-4	13,187	-0.03%
2019/04/30	0	0.00	1	22.05	22.05	-1	12,997	-0.01%
2019/04/29	1	21.60	1	21.60	21.90	0	12,813	0.00%
2019/04/26	5	21.51	0	0.00	21.60	5	12,793	0.04%
2019/04/25	0	0.00	10	21.55	21.60	-10	12,795	-0.08%
2019/04/22	4	21.45	0	0.00	21.35	4	13,112	0.03%
2019/04/16	0	0.00	4	21.30	21.30	-4	13,163	-0.03%
2019/04/15	0	0.00	1	21.30	21.30	-1	13,179	-0.01%
2019/04/12	1	21.25	0.1	21.30	21.30	0.9	13,147	0.01%
2019/04/11	0.1	21.30	1	21.30	21.30	-0.9	13,060	-0.01%
2019/04/09	1	21.20	0	0.00	21.25	1	13,024	0.01%
2019/04/08	10	21.15	0	0.00	21.15	10	12,939	0.08%
2019/04/03	0	0.00	5	21.10	21.20	-5	12,791	-0.04%
2019/03/29	0	0.00	1	21.10	21.10	-1	12,527	-0.01%
2019/03/28	10	21.00	0	0.00	21.05	10	12,396	0.08%
2019/03/27	1	21.00	0	0.00	21.10	1	12,282	0.01%
2019/03/26	0	0.00	5	21.00	21.10	-5	12,412	-0.04%
2019/03/25	0	0.00	147	20.93	20.90	-147	12,408	-1.18%	大賣/鉅額交易
2019/03/22	0	0.00	11	21.10	21.10	-11	12,398	-0.09%
2019/03/21	1	21.00	1	21.05	21.10	0	12,367	0.00%
2019/03/20	0	0.00	2	21.00	21.10	-2	12,349	-0.02%
2019/03/19	0	0.00	2	21.05	21.00	-2	12,260	-0.02%
2019/03/18	3	20.85	30	20.94	21.00	-27	12,225	-0.22%
2019/03/15	21	20.89	4	20.99	20.85	17	12,204	0.14%
2019/03/14	1	21.05	1	21.00	20.95	0	12,020	0.00%
2019/03/13	10	20.90	0	0.00	21.00	10	12,131	0.08%
2019/03/12	0	0.00	5	20.95	21.00	-5	12,198	-0.04%
2019/03/11	1	20.90	5	20.90	20.80	-4	12,255	-0.03%
2019/03/06	0	0.00	2.5	20.87	20.90	-2.5	13,759	-0.02%
2019/03/05	1	20.80	0	0.00	20.80	1	13,811	0.01%
2019/03/04	1	20.75	22	20.87	20.95	-21	13,833	-0.15%
2019/02/27	20	20.76	3	20.83	20.80	17	13,662	0.12%
2019/02/26	0	0.00	12	20.80	20.80	-12	13,556	-0.09%
2019/02/25	0	0.00	4	20.80	20.80	-4	13,491	-0.03%
2019/02/22	1	20.70	4	20.73	20.80	-3	13,473	-0.02%
2019/02/21	0	0.00	1	20.60	20.70	-1	13,426	-0.01%
2019/02/18	0	0.00	11	20.62	20.60	-11	13,292	-0.08%
2019/02/15	0	0.00	2	20.55	20.50	-2	13,282	-0.02%
2019/02/14	10	20.70	21	20.70	20.60	-11	13,277	-0.08%
2019/02/13	16	20.60	0	0.00	20.60	16	13,139	0.12%
2019/02/12	1	20.50	15	20.52	20.60	-14	12,983	-0.11%
2019/02/11	1	20.40	0	0.00	20.40	1	13,010	0.01%
2019/01/30	1.2	20.36	45	20.36	20.40	-43.8	12,914	-0.34%
2019/01/28	5	20.25	0	0.00	20.30	5	12,742	0.04%
2019/01/25	1	20.20	8	20.25	20.25	-7	12,709	-0.06%
2019/01/24	3	20.10	0	0.00	20.20	3	12,642	0.02%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/18	0	0.00	1	20.15	20.20	-1	12,918	-0.01%
2019/01/17	2	19.98	1	19.95	20.05	1	13,148	0.01%
2019/01/16	2	20.05	0	0.00	20.00	2	13,252	0.02%
2019/01/14	4	20.18	0	0.00	20.20	4	13,072	0.03%
2019/01/11	0	0.00	1	20.20	20.20	-1	13,167	-0.01%
2019/01/09	0	0.00	27	20.08	20.20	-27	13,208	-0.20%
2019/01/04	4	19.78	5	19.75	19.85	-1	13,757	-0.01%
2019/01/03	2	19.85	0	0.00	19.90	2	14,644	0.01%
2019/01/02	11	19.77	0	0.00	19.80	11	14,784	0.07%
2018/12/26	1	19.70	0	0.00	19.70	1	15,158	0.01%
2018/12/25	6	19.64	0	0.00	19.65	6	15,243	0.04%
2018/12/21	6	19.75	0	0.00	19.75	6	15,610	0.04%
2018/12/19	5	19.75	0	0.00	19.90	5	15,710	0.03%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	2	19.88	0	0.00	19.95	2	15,718	0.01%
2018/12/13	2	19.88	0	0.00	19.90	2	15,678	0.01%
2018/12/12	5	19.75	0	0.00	19.75	5	15,670	0.03%
2018/12/11	1	19.70	0	0.00	19.75	1	15,534	0.01%
2018/12/10	14	19.78	0	0.00	19.75	14	15,478	0.09%
2018/12/06	1	19.85	5	19.85	19.90	-4	15,479	-0.03%
2018/12/04	0	0.00	0	20.10	20.00	0	15,341	0.00%
2018/12/03	2	20.08	0	0.00	20.05	2	15,249	0.01%
2018/11/30	5	20.07	0	0.00	19.95	5	14,999	0.03%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/27	1	20.20	0	0.00	20.35	1	13,689	0.01%
2018/11/26	0	0.00	2	20.45	20.20	-2	13,754	-0.01%
2018/11/23	1	20.25	0	20.30	20.30	1	13,674	0.01%
2018/11/21	0	0.00	5.2	20.25	20.35	-5.2	13,660	-0.04%
2018/11/19	1	20.45	2	20.45	20.45	-1	13,610	-0.01%
2018/11/16	0	0.00	1	20.35	20.40	-1	13,653	-0.01%
2018/11/15	0	0.00	3	20.30	20.30	-3	13,690	-0.02%
2018/11/14	0	0.00	2	20.15	20.40	-2	13,744	-0.01%
2018/11/13	0	0.00	3	19.95	20.00	-3	13,770	-0.02%
2018/11/07	1	19.90	0	0.00	20.00	1	13,680	0.01%
2018/11/06	2	19.80	0	0.00	19.85	2	13,744	0.01%
2018/11/05	3	19.60	0	0.00	19.75	3	14,503	0.02%
2018/10/31	1	19.55	4	19.53	19.55	-3	15,679	-0.02%
2018/10/30	4	19.34	1	19.40	19.40	3	15,741	0.02%
2018/10/29	2	19.35	0	0.00	19.40	2	15,706	0.01%
2018/10/26	1	19.45	2	19.45	19.50	-1	15,824	-0.01%
2018/10/25	6	19.31	35	19.39	19.40	-29	15,814	-0.18%
2018/10/24	11	19.41	10	19.48	19.50	1	15,712	0.01%
2018/10/23	10	19.65	30.1	19.60	19.60	-20.1	15,663	-0.13%
2018/10/22	17	19.80	0	0.00	19.90	17	15,776	0.11%
2018/10/19	2	19.75	31	19.76	19.85	-29	15,905	-0.18%
2018/10/18	10	19.75	7	19.80	19.80	3	15,881	0.02%
2018/10/17	15	19.83	0	0.00	19.75	15	15,910	0.09%
2018/10/16	22	19.80	1	19.80	19.80	21	15,759	0.13%
2018/10/15	11	19.86	17	19.92	19.80	-6	15,581	-0.04%
2018/10/12	39	19.80	0	0.00	20.10	39	15,337	0.25%
2018/10/11	16	20.08	7	20.05	19.95	9	14,895	0.06%
2018/10/08	0	0.00	6	20.48	20.50	-6	13,803	-0.04%
2018/10/05	3	20.40	5	20.43	20.40	-2	13,606	-0.01%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/10/03	0	0.00	2	20.55	20.55	-2	13,224	-0.02%
2018/10/02	12	20.66	10	20.73	20.60	2	13,181	0.02%
2018/10/01	2	20.80	10	20.85	20.85	-8	13,018	-0.06%
2018/09/28	6	20.84	0.3	20.95	20.80	5.7	13,046	0.04%
2018/09/27	1	20.80	0	0.00	20.95	1	12,889	0.01%
2018/09/26	4	20.78	1	20.80	20.80	3	12,705	0.02%
2018/09/25	8	20.70	0	0.00	20.80	8	12,703	0.06%
2018/09/21	13	20.71	0	0.00	20.70	13	12,669	0.10%
2018/09/20	11	20.60	5	20.60	20.60	6	12,513	0.05%
2018/09/18	20	20.45	0.1	20.50	20.40	19.9	12,690	0.16%
2018/09/17	1	20.45	5	20.40	20.40	-4	12,752	-0.03%
2018/09/14	9	20.51	11	20.50	20.45	-2	12,890	-0.02%
2018/09/13	3	20.45	0	0.00	20.55	3	13,007	0.02%
2018/09/12	6	20.40	3	20.40	20.40	3	13,026	0.02%
2018/09/11	5	20.34	2	20.35	20.40	3	13,095	0.02%
2018/09/10	1	20.30	0	0.00	20.35	1	13,387	0.01%
2018/09/06	3	20.38	0	0.00	20.50	3	13,713	0.02%
2018/09/05	4	20.38	0	0.00	20.35	4	13,747	0.03%
2018/09/04	4	20.40	1	20.45	20.45	3	13,715	0.02%
2018/08/30	20	20.45	1	20.45	20.40	19	13,775	0.14%
2018/08/29	2	20.45	2	20.50	20.50	0	13,910	0.00%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/24	0	0.00	0.5	20.55	20.50	-0.5	14,136	0.00%
2018/08/23	3	20.53	20	20.55	20.55	-17	15,122	-0.11%
2018/08/17	2	20.25	0	0.00	20.25	2	15,218	0.01%
2018/08/16	0	0.00	15	20.10	20.15	-15	15,237	-0.10%
2018/08/15	0	0.00	3	20.23	20.20	-3	15,188	-0.02%
2018/08/13	17	20.42	4	20.40	20.40	13	15,029	0.09%
2018/08/10	6	20.47	0.5	20.80	20.50	5.5	14,979	0.04%
2018/08/09	13	21.37	1.9	21.32	21.35	11.1	14,262	0.08%
2018/08/08	10	21.25	249.1	21.25	21.30	-239.1	13,596	-1.76%	大賣/鉅額交易
2018/08/07	0	0.00	10	21.25	21.25	-10	13,425	-0.07%
2018/08/06	0	0.00	8	21.14	21.20	-8	13,258	-0.06%
2018/08/03	0	0.00	8	21.00	21.05	-8	13,145	-0.06%
2018/08/02	0	0.00	10	21.00	20.95	-10	13,076	-0.08%
2018/08/01	1	21.00	2	21.05	21.05	-1	12,969	-0.01%
2018/07/31	10	21.00	0	0.00	21.05	10	12,901	0.08%
2018/07/27	1	20.85	9	20.96	21.00	-8	12,644	-0.06%
2018/07/26	15	20.85	16	20.85	20.90	-1	12,461	-0.01%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/23	1	20.70	1	20.75	20.75	0	12,613	0.00%
2018/07/20	10	20.65	0	0.00	20.70	10	12,632	0.08%
2018/07/19	1	20.70	0	0.00	20.60	1	12,655	0.01%
2018/07/17	19	20.62	0	0.00	20.60	19	12,746	0.15%
2018/07/13	1	20.65	0	0.00	20.65	1	12,872	0.01%
2018/07/11	5	20.39	0	0.00	20.40	5	12,950	0.04%
2018/07/10	2	20.40	0	0.00	20.50	2	12,983	0.02%
2018/07/06	5	20.20	0	0.00	20.25	5	13,005	0.04%
2018/07/03	5	20.25	0	0.00	20.20	5	13,139	0.04%
2018/06/29	0	0.00	3	20.40	20.60	-3	13,082	-0.02%
2018/06/27	10	20.40	0	0.00	20.35	10	12,830	0.08%
2018/06/26	10	20.40	1	20.40	20.35	9	12,851	0.07%
2018/06/21	0	0.00	0.2	20.60	20.50	-0.2	12,710	0.00%
2018/06/19	1	20.50	0	0.00	20.40	1	12,743	0.01%
2018/06/15	0	0.00	1	20.70	20.70	-1	12,463	-0.01%
2018/06/14	1	20.80	0	0.00	20.70	1	12,164	0.01%
2018/06/13	0.3	20.90	0	0.00	20.90	0.3	12,149	0.00%
2018/06/12	5	20.95	0	21.00	20.90	5	12,537	0.04%
2018/06/11	1	21.10	0	0.00	21.10	1	12,523	0.01%
2018/06/08	0	0.00	1	21.05	21.05	-1	12,609	-0.01%
2018/06/06	0	0.00	1	20.90	21.00	-1	12,734	-0.01%
2018/06/05	0.8	20.90	8	20.90	20.90	-7.2	12,607	-0.06%
2018/06/04	0	0.00	0.3	20.80	20.85	-0.3	12,524	0.00%
2018/06/01	7	20.60	0	0.00	20.75	7	12,550	0.06%
2018/05/31	6	20.43	0	0.00	20.35	6	12,429	0.05%
2018/05/30	1	20.65	2	20.58	20.55	-1	11,583	-0.01%
2018/05/29	0	0.00	1.6	20.95	20.95	-1.6	11,488	-0.01%
2018/05/28	0	0.00	2	20.90	20.95	-2	11,623	-0.02%
2018/05/24	1	20.75	0	0.00	20.75	1	11,927	0.01%
2018/05/23	0	0.00	4	20.65	20.60	-4	12,047	-0.03%
2018/05/22	0	0.00	5	20.80	20.70	-5	12,129	-0.04%
2018/05/21	15	20.78	0	0.00	20.80	15	12,281	0.12%
2018/05/17	2	20.65	0	0.00	20.65	2	12,745	0.02%
2018/05/09	5	20.40	0	0.00	20.30	5	13,841	0.04%
2018/05/08	0	0.00	1	20.35	20.35	-1	13,913	-0.01%
2018/05/07	2	20.30	0	0.00	20.30	2	13,992	0.01%
2018/05/04	6	20.33	0	0.00	20.30	6	13,988	0.04%
2018/04/30	2	20.45	70	20.35	20.40	-68	14,058	-0.48%
2018/04/27	7.3	20.34	0	0.00	20.45	7.3	14,028	0.05%
2018/04/25	1	20.40	0	0.00	20.50	1	13,979	0.01%
2018/04/24	0	0.00	1.1	20.50	20.50	-1.1	14,070	-0.01%
2018/04/23	0	0.00	17	20.45	20.50	-17	14,225	-0.12%
2018/04/19	9	20.25	2	20.30	20.40	7	14,392	0.05%
2018/04/18	5	20.25	0	0.00	20.25	5	14,412	0.03%
2018/04/17	1	20.20	3	20.20	20.25	-2	14,531	-0.01%
2018/04/16	5	20.30	0	0.00	20.25	5	14,616	0.03%
2018/04/12	1.3	20.31	0	0.00	20.35	1.3	14,991	0.01%
2018/04/10	1	20.30	5	20.20	20.30	-4	15,179	-0.03%
2018/04/09	6	20.20	0	0.00	20.20	6	15,205	0.04%
2018/03/31	1	20.25	0	0.00	20.30	1	15,155	0.01%
2018/03/30	1	20.20	3	20.20	20.25	-2	15,169	-0.01%
2018/03/29	0	0.00	22	20.25	20.25	-22	15,097	-0.15%
2018/03/28	0	0.00	30.4	20.20	20.20	-30.4	14,917	-0.20%
2018/03/27	0.5	20.20	1	20.20	20.20	-0.5	14,848	0.00%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	0	0.00	7	19.99	20.05	-7	14,680	-0.05%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/21	5	20.15	0	0.00	20.10	5	14,523	0.03%
2018/03/20	0	0.00	4	20.13	20.10	-4	14,697	-0.03%
2018/03/19	2	20.18	1	20.15	20.20	1	14,759	0.01%
2018/03/15	3	20.10	2	20.13	20.05	1	14,458	0.01%
2018/03/14	0.5	20.15	4	20.13	20.15	-3.5	14,458	-0.02%
2018/03/13	0.3	20.15	52	20.10	20.15	-51.7	14,528	-0.36%
2018/03/12	0	0.00	10	20.00	20.05	-10	14,424	-0.07%
2018/03/09	1	19.95	0	0.00	20.00	1	14,647	0.01%
2018/03/08	0	0.00	1.6	19.92	19.90	-1.6	14,711	-0.01%
2018/03/05	0	0.00	1	19.90	19.80	-1	15,202	-0.01%
2018/03/02	6	19.76	0	0.00	19.80	6	15,164	0.04%
2018/03/01	3	19.97	1	20.00	19.95	2	15,094	0.01%
2018/02/27	2	20.10	1	20.15	20.00	1	15,014	0.01%
2018/02/23	12	19.95	5	19.95	19.90	7	14,730	0.05%
2018/02/22	1	19.60	5	19.80	19.85	-4	14,828	-0.03%
2018/02/21	2	19.75	15	19.70	19.75	-13	14,934	-0.09%
2018/02/12	37	19.46	0	0.00	19.45	37	14,828	0.25%
2018/02/09	9	19.45	0	0.00	19.45	9	14,731	0.06%
2018/02/08	2	19.70	10	19.70	19.70	-8	14,738	-0.05%
2018/02/07	10	19.80	0	0.00	19.65	10	14,846	0.07%
2018/02/06	28	19.73	20.9	19.60	19.50	7.1	14,673	0.05%
2018/02/05	1	19.85	0	0.00	20.10	1	13,880	0.01%
2018/02/02	0	0.00	30	20.15	20.15	-30	13,758	-0.22%
2018/02/01	4	20.13	14	20.16	20.15	-10	13,744	-0.07%
2018/01/31	0	0.00	3	20.10	20.15	-3	13,795	-0.02%
2018/01/30	0	0.00	0	20.10	20.05	0	13,776	0.00%
2018/01/29	0	0.00	1	20.15	20.20	-1	13,903	-0.01%
2018/01/26	0	0.00	2	20.10	20.05	-2	14,056	-0.01%
2018/01/23	20	20.00	1	19.95	20.00	19	14,034	0.14%
2018/01/19	0	0.00	65	20.00	20.05	-65	14,874	-0.44%
2018/01/18	0	0.00	13	20.05	20.05	-13	15,315	-0.08%
2018/01/17	0	0.00	2	20.05	20.05	-2	15,281	-0.01%
2018/01/15	1.1	19.91	5	19.90	20.00	-3.9	15,109	-0.03%
2018/01/12	0	0.00	250	19.85	19.85	-250	15,158	-1.65%	大賣/鉅額交易
2018/01/11	2	19.75	5	19.85	19.85	-3	15,111	-0.02%
2018/01/10	10	19.81	87	19.85	19.85	-77	15,259	-0.50%
2018/01/09	0	0.00	11	19.85	19.85	-11	15,173	-0.07%
2018/01/08	3	19.85	2	19.85	19.85	1	15,307	0.01%
2018/01/04	0	0.00	1	19.60	19.60	-1	15,330	-0.01%
2018/01/02	3	19.52	0	0.00	19.55	3	15,625	0.02%