第一金 (2892)-第一金-豐原券商分點個股進出

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
26.95
漲跌
▲0.05
漲幅
+0.19%
成交量
10,329張
產業
上市金融類股
2206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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	18.2	26.91	0.6	27.00	26.95	17.6	13,225	0.13%
2024/04/25	4.3	26.95	0	0.00	26.90	4.3	13,260	0.03%
2024/04/24	2.5	27.12	11	27.14	27.20	-8.5	13,199	-0.06%
2024/04/23	15.4	27.10	0	0.00	27.15	15.4	13,552	0.11%
2024/04/22	2	27.00	0	0.00	27.10	2	13,709	0.01%
2024/04/19	58	26.59	0	0.00	26.65	58	13,683	0.42%
2024/04/18	31	26.90	1	26.95	26.90	30	13,366	0.22%
2024/04/17	14.1	26.84	1.2	26.86	26.90	12.9	13,304	0.10%
2024/04/16	113	26.81	3	27.10	26.75	110	13,255	0.83%	大買/鉅額交易
2024/04/15	5.2	27.16	0	0.00	27.20	5.2	12,912	0.04%
2024/04/12	21.5	27.26	3.3	27.30	27.35	18.2	12,922	0.14%
2024/04/11	2	27.38	0	0.00	27.45	2	12,870	0.02%
2024/04/10	10.2	27.55	0	0.00	27.50	10.2	12,862	0.08%
2024/04/09	8.4	27.60	0	0.00	27.55	8.4	12,897	0.06%
2024/04/08	19.1	27.43	0.1	27.45	27.45	19	12,933	0.15%
2024/04/03	31.9	27.36	0	0.00	27.15	31.9	12,931	0.25%
2024/04/02	5	27.65	2	27.70	27.75	3	12,738	0.02%
2024/04/01	8	27.80	3	27.75	27.75	5	12,763	0.04%
2024/03/29	12.3	27.73	5.5	27.70	27.70	6.8	12,727	0.05%
2024/03/28	11.1	27.59	0.3	27.60	27.60	10.8	12,575	0.09%
2024/03/27	4.3	27.75	5	27.70	27.70	-0.7	12,472	-0.01%
2024/03/26	9	27.71	12.2	27.75	27.80	-3.2	12,502	-0.03%
2024/03/25	1.2	27.64	2	27.60	27.70	-0.8	12,610	-0.01%
2024/03/22	2.1	27.50	1	27.60	27.60	1.1	12,632	0.01%
2024/03/21	0.1	27.45	60.8	27.53	27.55	-60.7	12,499	-0.49%
2024/03/20	6.2	27.21	3	27.30	27.20	3.2	12,578	0.03%
2024/03/19	17.3	27.38	0	0.00	27.35	17.3	12,480	0.14%
2024/03/18	4.3	27.43	5	27.49	27.45	-0.8	12,439	-0.01%
2024/03/15	7	27.41	1.1	27.49	27.60	5.9	12,363	0.05%
2024/03/14	7.9	27.53	10.3	27.55	27.65	-2.4	11,837	-0.02%
2024/03/13	16.6	27.25	24	27.25	27.25	-7.5	11,503	-0.06%
2024/03/12	5.7	27.09	1	27.10	27.05	4.7	11,330	0.04%
2024/03/11	0	0.00	19.3	27.09	27.05	-19.3	11,319	-0.17%
2024/03/08	0	0.00	2	27.13	27.10	-2	11,310	-0.02%
2024/03/07	5.6	27.00	0	0.00	27.00	5.6	11,333	0.05%
2024/03/06	0.3	27.06	0.1	27.05	27.10	0.2	11,411	0.00%
2024/03/05	4	26.90	0	0.00	26.90	4	11,789	0.03%
2024/03/04	13.1	26.92	2	27.00	26.95	11.1	11,792	0.09%
2024/03/01	15	27.05	2.9	27.10	27.05	12.1	11,812	0.10%
2024/02/29	2.1	27.10	0	0.00	27.10	2.1	11,947	0.02%
2024/02/27	30.2	27.00	1	26.95	26.90	29.2	11,741	0.25%
2024/02/26	2	26.93	0	27.00	26.90	2	11,702	0.02%
2024/02/23	1	27.20	3.3	27.20	27.15	-2.3	11,600	-0.02%
2024/02/22	0	0.00	0.3	27.25	27.25	-0.3	11,877	0.00%
2024/02/21	11.4	27.16	0	0.00	27.20	11.4	11,862	0.10%
2024/02/20	1	27.40	3	27.37	27.40	-2	11,915	-0.02%
2024/02/19	7.4	27.09	35.5	27.15	27.20	-28.1	12,068	-0.23%
2024/02/16	7	26.88	1	26.80	26.85	6	12,124	0.05%
2024/02/15	7	26.85	0	26.95	26.75	7	12,089	0.06%
2024/02/05	1.3	26.79	10	26.85	26.80	-8.7	11,901	-0.07%
2024/02/02	0	0.00	1	26.90	27.00	-1	11,830	-0.01%
2024/02/01	0	26.80	0	0.00	26.90	0	11,822	0.00%
2024/01/31	2.1	26.50	1	26.65	26.60	1.1	11,711	0.01%
2024/01/30	4	26.59	12.9	26.60	26.50	-8.9	11,655	-0.08%
2024/01/29	0	0.00	1	26.80	26.80	-1	11,718	-0.01%
2024/01/26	1.2	26.76	8	26.87	26.85	-6.8	11,764	-0.06%
2024/01/25	2	26.60	1.1	26.61	26.65	0.9	11,726	0.01%
2024/01/24	7.3	26.55	0.2	26.65	26.60	7.1	11,714	0.06%
2024/01/23	0	26.60	0	0.00	26.50	0	11,731	0.00%
2024/01/22	17	26.48	0.1	26.55	26.40	16.9	11,756	0.14%
2024/01/19	13	26.42	0	0.00	26.45	13	11,730	0.11%
2024/01/18	7	26.24	0	0.00	26.20	7	11,764	0.06%
2024/01/17	15.5	26.28	0	0.00	26.10	15.5	11,754	0.13%
2024/01/16	22.1	26.57	0	26.65	26.50	22.1	11,459	0.19%
2024/01/15	7.1	26.89	0	0.00	26.80	7.1	11,258	0.06%
2024/01/12	3	26.90	0	0.00	26.90	3	11,395	0.03%
2024/01/11	1.3	26.95	1.4	27.10	27.05	-0.1	11,438	0.00%
2024/01/10	1.3	26.92	2	27.00	26.90	-0.7	11,439	-0.01%
2024/01/09	4.2	27.18	0	0.00	27.05	4.2	11,468	0.04%
2024/01/08	5	27.30	12	27.21	27.25	-7	11,481	-0.06%
2024/01/05	1.7	27.14	0	27.20	27.00	1.7	11,476	0.01%
2024/01/04	2.8	27.05	2	27.13	27.00	0.8	11,549	0.01%
2024/01/03	4.6	26.97	0	0.00	27.00	4.6	11,752	0.04%
2024/01/02	0.1	27.35	0	0.00	27.25	0.1	11,700	0.00%
2023/12/29	1	27.30	1	27.35	27.40	0	11,710	0.00%
2023/12/28	0	0.00	9	27.34	27.45	-9	11,986	-0.08%
2023/12/27	12	27.10	0	0.00	27.20	12	11,954	0.10%
2023/12/25	3.1	26.80	15.3	26.70	26.85	-12.2	11,980	-0.10%
2023/12/22	8	26.77	0	0.00	26.75	8	12,098	0.07%
2023/12/21	33	26.76	0.4	26.95	26.80	32.6	12,206	0.27%
2023/12/20	13.3	26.94	0	0.00	26.90	13.3	12,190	0.11%
2023/12/19	1	27.25	0	0.00	27.20	1	12,031	0.01%
2023/12/18	4	27.40	3.5	27.41	27.50	0.5	12,109	0.00%
2023/12/15	1.9	27.50	0.5	27.65	27.35	1.4	12,182	0.01%
2023/12/13	50.6	27.40	1	27.30	27.40	49.6	11,858	0.42%
2023/12/12	51.2	27.50	0	0.00	27.50	51.2	12,137	0.42%
2023/12/11	1.2	27.56	0	0.00	27.55	1.2	12,210	0.01%
2023/12/08	0	0.00	1.1	27.51	27.60	-1.1	12,224	-0.01%
2023/12/07	0	27.50	0.1	27.50	27.45	0	12,328	0.00%
2023/12/06	0	0.00	1.1	27.65	27.60	-1.1	12,344	-0.01%
2023/12/05	0.2	27.35	1	27.35	27.35	-0.8	12,239	-0.01%
2023/12/04	0.1	27.35	1	27.40	27.35	-1	12,220	-0.01%
2023/12/01	1	27.40	0	0.00	27.35	1	12,174	0.01%
2023/11/30	0.7	27.65	2	27.70	27.70	-1.3	12,014	-0.01%
2023/11/29	0	0.00	4	27.75	27.50	-4	11,585	-0.03%
2023/11/28	0.1	27.80	2	27.85	27.60	-1.9	11,458	-0.02%
2023/11/27	2.1	27.77	2	27.63	27.45	0.1	11,698	0.00%
2023/11/24	0.1	27.65	2	27.90	27.65	-1.9	11,623	-0.02%
2023/11/22	2.8	27.68	3.1	27.75	27.70	-0.3	11,480	0.00%
2023/11/21	0.9	27.70	9.1	27.78	27.85	-8.2	11,594	-0.07%
2023/11/20	0	27.35	1	27.35	27.45	-1	11,446	-0.01%
2023/11/17	3.5	27.50	3	27.53	27.55	0.5	11,503	0.00%
2023/11/16	0	0.00	29.9	27.39	27.50	-29.9	11,395	-0.26%
2023/11/15	0.2	27.17	12	27.14	27.15	-11.8	11,271	-0.10%
2023/11/14	1.9	26.88	0	0.00	26.95	1.9	11,277	0.02%
2023/11/13	0	0.00	0.3	26.90	26.90	-0.3	11,486	0.00%
2023/11/10	0	26.90	5	26.90	26.85	-5	11,695	-0.04%
2023/11/09	0	0.00	7	26.86	26.80	-7	11,906	-0.06%
2023/11/08	1.1	26.80	6	26.85	26.85	-4.9	12,160	-0.04%
2023/11/07	0	26.90	0.4	26.85	26.85	-0.4	12,848	0.00%
2023/11/06	0.2	26.90	9.2	26.92	26.90	-9	13,334	-0.07%
2023/11/03	1	26.45	8.5	26.56	26.70	-7.5	13,520	-0.06%
2023/11/02	10	26.35	4	26.38	26.35	6	13,641	0.04%
2023/11/01	13	26.00	0	0.00	26.15	13	13,861	0.09%
2023/10/31	0.2	25.95	0	0.00	25.90	0.2	14,169	0.00%
2023/10/30	17	26.00	0.2	26.05	25.90	16.9	14,466	0.12%
2023/10/27	3	26.00	0	0.00	26.00	3	14,522	0.02%
2023/10/26	8	25.86	4	25.90	25.85	4	14,678	0.03%
2023/10/25	4.8	26.06	1	26.10	25.95	3.8	14,611	0.03%
2023/10/24	11.1	26.00	1.2	26.09	26.00	9.9	14,735	0.07%
2023/10/23	0.8	26.17	0	0.00	26.00	0.8	14,869	0.01%
2023/10/20	33.9	26.02	5	26.10	26.20	28.9	14,880	0.19%
2023/10/19	7.2	26.47	0	0.00	26.40	7.2	14,692	0.05%
2023/10/18	12	26.63	18	26.64	26.70	-6	14,710	-0.04%
2023/10/17	3.1	26.64	1	26.65	26.65	2.1	14,709	0.01%
2023/10/16	0	0.00	0.8	26.74	26.75	-0.8	14,736	-0.01%
2023/10/13	0.1	26.85	18	26.75	26.70	-17.9	14,838	-0.12%
2023/10/12	0.8	26.85	2	26.93	27.00	-1.2	14,904	-0.01%
2023/10/11	0.3	26.60	5	26.80	26.85	-4.7	14,925	-0.03%
2023/10/06	2	26.35	1	26.25	26.55	1	14,759	0.01%
2023/10/05	5	26.10	0	0.00	26.20	5	14,787	0.03%
2023/10/04	21.8	26.08	0	0.00	26.00	21.8	14,770	0.15%
2023/10/03	1.5	26.47	0	0.00	26.40	1.5	14,554	0.01%
2023/10/02	1.1	26.56	0	0.00	26.55	1.1	14,675	0.01%
2023/09/28	1	26.55	0	0.00	26.55	1	14,899	0.01%
2023/09/27	5.1	26.45	7.3	26.59	26.50	-2.2	14,900	-0.01%
2023/09/26	7.6	26.58	0	0.00	26.55	7.6	14,850	0.05%
2023/09/25	1.1	26.83	0.1	26.81	26.90	1	14,744	0.01%
2023/09/22	0	0.00	20	26.55	26.65	-20	14,802	-0.14%
2023/09/21	9	26.61	0	0.00	26.55	9	14,822	0.06%
2023/09/20	0.6	27.00	1	26.95	27.00	-0.4	14,912	0.00%
2023/09/18	0	0.00	3.8	26.92	27.00	-3.8	14,960	-0.03%
2023/09/15	12.6	26.93	3.1	26.90	26.90	9.5	15,054	0.06%
2023/09/14	10	26.85	2	26.80	27.10	8	14,807	0.05%
2023/09/13	7.6	26.70	0.2	26.80	26.75	7.4	14,706	0.05%
2023/09/12	8	26.59	2	26.65	26.75	6	14,916	0.04%
2023/09/11	3	26.50	0	26.55	26.60	3	14,954	0.02%
2023/09/08	0.1	26.55	20	26.55	26.55	-19.9	14,958	-0.13%
2023/09/07	4.1	26.44	1.1	26.50	26.45	2.9	15,063	0.02%
2023/09/06	4.5	26.49	3	26.50	26.40	1.5	15,125	0.01%
2023/09/05	4.5	26.58	0	0.00	26.60	4.5	15,065	0.03%
2023/09/04	5	26.53	1.3	26.49	26.60	3.7	15,105	0.02%
2023/09/01	10.4	26.55	8.7	26.50	26.45	1.7	15,193	0.01%
2023/08/31	24.3	26.45	17	26.59	26.30	7.3	15,220	0.05%
2023/08/30	2	26.70	3	26.73	26.70	-1	14,856	-0.01%
2023/08/29	1	26.50	0	0.00	26.70	1	14,995	0.01%
2023/08/28	0.1	26.65	0	0.00	26.55	0.1	15,349	0.00%
2023/08/25	3.2	26.35	7	26.50	26.25	-3.8	16,008	-0.02%
2023/08/24	5.1	26.40	7	26.46	26.45	-1.9	16,016	-0.01%
2023/08/23	2	26.33	0	0.00	26.30	2	15,980	0.01%
2023/08/22	24	26.24	0	0.00	26.25	24	15,982	0.15%
2023/08/21	9	26.26	8	26.25	26.25	1	16,085	0.01%
2023/08/18	20.5	26.29	1.6	26.22	26.20	18.9	16,093	0.12%
2023/08/17	9.3	25.97	3	25.90	26.10	6.3	16,002	0.04%
2023/08/16	13.1	26.14	2	26.15	26.10	11.1	15,857	0.07%
2023/08/15	16.8	26.65	0	0.00	26.50	16.8	15,730	0.11%
2023/08/14	24.2	26.83	14.1	27.01	26.85	10.1	15,664	0.06%
2023/08/11	89.2	27.54	0	0.00	27.20	89.2	15,622	0.57%
2023/08/10	23	29.17	33.9	29.20	29.25	-10.9	14,981	-0.07%
2023/08/09	3	28.95	33.3	29.06	29.15	-30.3	14,518	-0.21%
2023/08/08	4.4	28.93	5	28.85	28.85	-0.6	14,259	0.00%
2023/08/07	4.1	28.93	13	28.98	28.95	-8.9	14,089	-0.06%
2023/08/04	6	28.78	14	28.94	28.75	-8	13,884	-0.06%
2023/08/02	5	28.87	2	29.00	28.90	3	13,674	0.02%
2023/08/01	3	29.08	5.2	29.25	29.25	-2.2	13,459	-0.02%
2023/07/31	6.1	29.01	18.1	29.16	29.05	-12.1	13,406	-0.09%
2023/07/28	11	28.76	4.6	28.84	28.80	6.4	13,397	0.05%
2023/07/27	0.4	28.72	0.3	28.70	28.70	0.1	13,514	0.00%
2023/07/26	40.2	28.65	3	28.70	28.70	37.2	13,506	0.28%
2023/07/25	3.1	28.15	1.1	28.20	28.35	2	13,371	0.01%
2023/07/24	2	28.10	5	28.20	28.05	-3	13,347	-0.02%
2023/07/21	2	28.23	9.1	28.27	28.20	-7.1	13,466	-0.05%
2023/07/20	0	0.00	6	28.20	28.30	-6	13,569	-0.04%
2023/07/19	2.6	28.13	2	28.30	28.15	0.6	13,525	0.00%
2023/07/18	20.6	28.35	7.6	28.39	28.30	13	13,445	0.10%
2023/07/17	4.4	28.23	48.8	28.24	28.25	-44.4	13,284	-0.33%
2023/07/14	10.1	27.95	5.1	28.15	28.15	5	13,188	0.04%
2023/07/13	0	0.00	1	27.95	27.90	-1	13,078	-0.01%
2023/07/12	0	0.00	0.2	27.90	27.90	-0.2	13,048	0.00%
2023/07/11	13	27.70	0	0.00	27.80	13	13,029	0.10%
2023/07/10	4	27.24	0	27.45	27.30	4	12,990	0.03%
2023/07/07	15.1	27.21	2.4	27.17	27.20	12.8	12,914	0.10%
2023/07/06	16.3	27.48	0	0.00	27.40	16.3	12,789	0.13%
2023/07/05	10	27.70	0	0.00	27.80	10	12,500	0.08%
2023/07/04	3.1	27.73	0	0.00	27.80	3.1	12,439	0.02%
2023/07/03	2	27.73	7	27.70	27.70	-5	12,482	-0.04%
2023/06/30	0.8	27.75	0	0.00	27.65	0.8	12,546	0.01%
2023/06/29	3	27.63	1	27.70	27.70	2	12,489	0.02%
2023/06/28	7.1	27.59	0	0.00	27.65	7.1	12,480	0.06%
2023/06/27	2	27.75	3	27.78	27.70	-1	12,251	-0.01%
2023/06/26	1	27.55	2.1	27.80	27.75	-1.1	12,265	-0.01%
2023/06/21	0.1	27.85	1.5	27.85	27.90	-1.4	12,181	-0.01%
2023/06/20	1	27.80	0	0.00	27.80	1	12,192	0.01%
2023/06/19	15	27.70	0	0.00	27.80	15	12,148	0.12%
2023/06/16	0.1	27.85	0	0.00	27.60	0.1	12,157	0.00%
2023/06/15	36.1	27.68	0	0.00	27.70	36.1	12,060	0.30%
2023/06/13	8	27.89	0	0.00	27.90	8	12,293	0.07%
2023/06/12	61	27.94	30	27.95	27.90	31	12,397	0.25%
2023/06/09	0	0.00	0.4	28.00	27.95	-0.4	12,589	0.00%
2023/06/08	0	0.00	10	27.94	27.95	-10	12,812	-0.08%
2023/06/07	0.1	27.85	2.1	27.85	27.90	-2	12,920	-0.02%
2023/06/06	10.1	27.83	0.1	27.85	27.75	10	12,970	0.08%
2023/06/05	1	27.75	2	27.90	27.75	-1	12,977	-0.01%
2023/06/02	8	27.64	0	0.00	27.60	8	12,869	0.06%
2023/06/01	12.5	27.66	0	0.00	27.65	12.5	12,829	0.10%
2023/05/31	2.1	27.93	0	0.00	28.10	2.1	12,634	0.02%
2023/05/30	0.1	28.00	1.4	28.10	28.10	-1.3	12,213	-0.01%
2023/05/29	0.1	27.95	2	27.95	28.00	-1.9	12,487	-0.02%
2023/05/26	3.1	27.70	0	0.00	27.75	3.1	13,131	0.02%
2023/05/25	5.2	27.77	0	0.00	27.75	5.2	13,228	0.04%
2023/05/24	2.7	27.91	0	27.90	28.00	2.7	13,321	0.02%
2023/05/23	1	27.95	1.2	28.14	28.15	-0.2	13,239	0.00%
2023/05/22	10	28.00	1.2	28.10	28.00	8.8	13,275	0.07%
2023/05/19	0.1	27.98	63	28.01	28.10	-62.9	13,337	-0.47%
2023/05/18	2	27.95	3	27.98	28.05	-1	13,359	-0.01%
2023/05/17	0.8	27.71	6.1	27.71	27.90	-5.3	13,333	-0.04%
2023/05/16	2	27.60	2	27.45	27.55	0	13,251	0.00%
2023/05/15	3	27.33	0	0.00	27.40	3	13,290	0.02%
2023/05/12	2	27.30	6	27.28	27.25	-4	13,371	-0.03%
2023/05/11	4.1	27.45	3	27.40	27.50	1.1	13,383	0.01%
2023/05/10	1.5	27.48	0	27.50	27.50	1.5	13,390	0.01%
2023/05/09	2	27.60	6	27.42	27.55	-4	13,446	-0.03%
2023/05/08	1	27.25	10	27.26	27.40	-9	13,541	-0.07%
2023/05/05	0	0.00	2	27.05	27.10	-2	13,588	-0.01%
2023/05/04	16.1	26.95	2	26.90	27.05	14.1	13,797	0.10%
2023/05/03	3	26.90	0	0.00	26.95	3	13,896	0.02%
2023/05/02	9.1	27.19	5	27.20	27.20	4.1	14,475	0.03%
2023/04/28	4	27.00	5.1	27.05	27.10	-1.1	15,051	-0.01%
2023/04/27	6	26.94	0	0.00	27.00	6	15,111	0.04%
2023/04/26	12	26.90	9	26.96	27.05	3	15,197	0.02%
2023/04/25	5.8	26.90	10	26.95	26.90	-4.2	15,143	-0.03%
2023/04/24	3.1	26.87	2	26.93	26.95	1.1	15,189	0.01%
2023/04/21	0	0.00	1	26.85	26.90	-1	15,471	-0.01%
2023/04/20	1	26.85	3	26.82	26.80	-2	15,606	-0.01%
2023/04/19	1	26.85	7	26.85	26.85	-6	15,900	-0.04%
2023/04/18	0	0.00	5	26.70	26.90	-5	15,936	-0.03%
2023/04/17	1	26.75	0	0.00	26.75	1	16,033	0.01%
2023/04/14	1.3	26.75	18.5	26.76	26.85	-17.2	16,040	-0.11%
2023/04/13	0	0.00	3.2	26.65	26.75	-3.2	16,146	-0.02%
2023/04/12	0.5	26.65	5.1	26.60	26.70	-4.6	16,240	-0.03%
2023/04/10	0	0.00	1	26.50	26.55	-1	16,346	-0.01%
2023/04/07	4	26.50	0	0.00	26.50	4	16,357	0.02%
2023/04/06	1	26.50	12	26.55	26.60	-11	16,385	-0.07%
2023/03/31	1	26.40	11	26.50	26.45	-10	16,314	-0.06%
2023/03/30	2	26.38	6.1	26.39	26.40	-4.1	16,244	-0.02%
2023/03/29	4	26.40	3	26.45	26.45	1	16,253	0.01%
2023/03/28	1	26.35	3	26.43	26.25	-2	16,262	-0.01%
2023/03/27	1	26.35	3	26.30	26.35	-2	16,325	-0.01%
2023/03/24	0	0.00	7.1	26.37	26.35	-7.1	16,501	-0.04%
2023/03/23	0	0.00	2	26.25	26.40	-2	16,490	-0.01%
2023/03/22	7	26.06	1.2	26.14	26.20	5.9	16,504	0.04%
2023/03/21	9	25.94	0	0.00	25.85	9	16,642	0.05%
2023/03/20	12	25.58	1	25.50	25.65	11	16,642	0.07%
2023/03/17	36.1	25.82	0	0.00	25.80	36.1	16,569	0.22%
2023/03/16	6.2	25.77	0	0.00	25.80	6.2	16,434	0.04%
2023/03/15	6.8	26.04	0.2	26.05	25.90	6.6	16,402	0.04%
2023/03/14	23	26.07	1.1	26.06	26.00	21.9	16,502	0.13%
2023/03/13	6	26.21	28.4	26.25	26.25	-22.4	16,301	-0.14%
2023/03/10	7	26.38	8.1	26.35	26.35	-1.1	16,140	-0.01%
2023/03/09	2.2	26.60	1	26.55	26.65	1.2	16,124	0.01%
2023/03/08	5.1	26.70	0	0.00	26.75	5.1	16,685	0.03%
2023/03/07	0	26.60	1	26.65	26.70	-1	16,765	-0.01%
2023/03/06	10	26.45	0	0.00	26.45	10	16,949	0.06%
2023/03/03	11	26.34	0	0.00	26.35	11	16,939	0.07%
2023/03/02	24.1	26.37	0	0.00	26.30	24.1	16,937	0.14%
2023/03/01	29.5	26.51	3	26.55	26.60	26.5	16,798	0.16%
2023/02/24	2.3	26.86	10.2	26.89	26.80	-7.9	16,412	-0.05%
2023/02/23	6.1	26.90	1	27.00	27.05	5.1	15,735	0.03%
2023/02/22	6	26.64	8	26.78	26.95	-2	15,670	-0.01%
2023/02/21	4.2	26.70	0	0.00	26.70	4.2	15,499	0.03%
2023/02/20	0	26.75	1.2	26.59	26.75	-1.2	15,648	-0.01%
2023/02/17	3.6	26.50	0	0.00	26.50	3.6	15,627	0.02%
2023/02/16	1.6	26.65	25	26.65	26.55	-23.4	15,691	-0.15%
2023/02/15	1	26.45	4	26.53	26.45	-3	15,819	-0.02%
2023/02/14	7	26.54	7	26.67	26.70	0	15,762	0.00%
2023/02/13	1	26.35	10	26.44	26.60	-9	15,693	-0.06%
2023/02/10	5.1	26.15	0.7	26.30	26.35	4.4	15,634	0.03%
2023/02/09	1	26.10	0	0.00	26.15	1	15,601	0.01%
2023/02/08	4	26.14	0	0.00	26.10	4	15,647	0.03%
2023/02/07	18.2	26.10	1	26.15	26.10	17.2	15,721	0.11%
2023/02/06	20.9	26.09	0	0.00	26.05	20.9	15,680	0.13%
2023/02/03	2.4	26.14	0	0.00	26.20	2.4	15,560	0.02%
2023/02/02	2	26.10	0	0.00	26.15	2	15,462	0.01%
2023/02/01	11.5	26.10	0	0.00	26.30	11.5	15,246	0.08%
2023/01/31	12.3	26.29	0	0.00	26.10	12.3	15,176	0.08%
2023/01/30	6.6	26.59	1.1	26.82	26.90	5.4	14,530	0.04%
2023/01/17	1	26.75	4	26.79	26.75	-3	14,000	-0.02%
2023/01/16	0	0.00	9.1	26.67	26.70	-9.1	14,044	-0.06%
2023/01/13	1	26.40	0	0.00	26.45	1	14,017	0.01%
2023/01/12	5.2	26.53	2.1	26.45	26.45	3.1	14,308	0.02%
2023/01/11	3.3	26.79	1	26.75	26.80	2.3	14,215	0.02%
2023/01/10	0	26.90	7.1	26.99	27.10	-7	14,050	-0.05%
2023/01/09	1	27.00	25.6	26.86	27.00	-24.6	14,075	-0.17%
2023/01/06	0.1	26.50	0	0.00	26.50	0.1	13,996	0.00%
2023/01/05	10	26.40	1	26.25	26.50	9	14,269	0.06%
2023/01/04	1	26.20	0	0.00	26.25	1	14,219	0.01%
2023/01/03	11	26.11	1	26.35	26.30	10	14,570	0.07%
2022/12/30	6.2	26.60	3	26.55	26.50	3.2	14,499	0.02%
2022/12/29	3.8	26.02	1	26.10	26.10	2.8	14,570	0.02%
2022/12/28	1	26.20	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	1	26.55	26.50	-1	14,844	-0.01%
2022/12/26	0.1	26.30	3	26.20	26.40	-2.9	15,067	-0.02%
2022/12/23	1	26.25	0.8	26.30	26.30	0.2	15,320	0.00%
2022/12/22	0	26.30	0	0.00	26.40	0	15,528	0.00%
2022/12/21	1	26.20	5	26.30	26.30	-4	15,797	-0.03%
2022/12/20	1	26.40	1	26.45	26.30	0	15,983	0.00%
2022/12/19	0	26.23	1	26.10	26.30	-1	16,092	-0.01%
2022/12/16	5	26.18	1	26.30	26.20	4	16,053	0.02%
2022/12/15	1.1	26.20	1	26.40	26.40	0.1	16,007	0.00%
2022/12/14	0	0.00	1	26.35	26.35	-1	16,169	-0.01%
2022/12/13	2.4	26.02	0	0.00	26.00	2.4	16,162	0.01%
2022/12/12	0	26.25	2	26.25	26.40	-2	16,068	-0.01%
2022/12/09	5	26.20	5.4	26.31	26.20	-0.4	16,567	0.00%
2022/12/08	0	26.10	0.6	26.30	26.30	-0.6	16,548	0.00%
2022/12/07	1.4	26.26	5	26.28	26.15	-3.6	16,571	-0.02%
2022/12/06	0	26.00	11.5	25.98	25.90	-11.4	16,461	-0.07%
2022/12/05	2	25.85	0.2	25.95	25.90	1.8	16,290	0.01%
2022/12/02	3	25.90	4.1	25.90	25.85	-1.1	16,262	-0.01%
2022/12/01	1	26.10	1	26.10	26.20	0	16,286	0.00%
2022/11/30	0	0.00	4.1	26.32	26.20	-4.1	16,261	-0.03%
2022/11/29	0	0.00	5	26.04	26.20	-5	15,636	-0.03%
2022/11/28	11.9	25.48	1.1	25.76	25.85	10.7	15,494	0.07%
2022/11/25	6	25.73	5	25.72	25.90	1	15,448	0.01%
2022/11/24	1.3	25.40	0	0.00	25.60	1.3	15,343	0.01%
2022/11/22	0	25.30	0	0.00	25.30	0	15,217	0.00%
2022/11/21	0	0.00	1	25.35	25.35	-1	15,132	-0.01%
2022/11/18	14	25.22	2	25.55	25.30	12	15,085	0.08%
2022/11/17	8	25.41	0	0.00	25.55	8	14,982	0.05%
2022/11/16	4.3	25.55	0	0.00	25.70	4.3	15,010	0.03%
2022/11/15	0	25.77	3.1	25.82	25.90	-3.1	14,833	-0.02%
2022/11/14	1.4	25.75	0	0.00	25.80	1.4	14,741	0.01%
2022/11/11	0	0.00	3.4	25.65	25.90	-3.4	14,501	-0.02%
2022/11/10	0.1	25.16	1	25.10	25.15	-0.9	14,332	-0.01%
2022/11/09	0	0.00	2.8	25.25	25.30	-2.8	14,352	-0.02%
2022/11/08	2	24.93	16	25.09	25.10	-14	14,290	-0.10%
2022/11/07	2	24.88	0.2	24.95	24.95	1.8	14,254	0.01%
2022/11/04	0	24.60	1	24.70	24.95	-1	14,308	-0.01%
2022/11/03	10	24.43	0	0.00	24.55	10	14,262	0.07%
2022/11/02	0	24.85	0	0.00	24.75	0	14,218	0.00%
2022/11/01	1	24.65	4.2	24.85	24.90	-3.2	14,409	-0.02%
2022/10/31	2.4	24.79	0	0.00	24.75	2.4	14,436	0.02%
2022/10/27	5.5	24.72	0	0.00	24.60	5.5	14,850	0.04%
2022/10/26	0	0.00	1	24.80	24.85	-1	14,932	-0.01%
2022/10/24	0.1	24.40	10	24.50	24.50	-10	15,161	-0.07%
2022/10/21	7	24.08	7.3	24.16	24.15	-0.3	15,163	0.00%
2022/10/20	6	23.66	116.3	23.40	23.75	-110.3	15,189	-0.73%	大賣/鉅額交易
2022/10/19	6.7	23.94	0	0.00	23.75	6.7	14,930	0.04%
2022/10/18	6	24.05	0	0.00	24.05	6	14,910	0.04%
2022/10/17	1.1	23.93	6	24.13	24.00	-4.9	14,972	-0.03%
2022/10/14	7	24.49	0	0.00	24.45	7	14,912	0.05%
2022/10/13	30.1	24.57	0	0.00	24.55	30.1	14,869	0.20%
2022/10/12	0	0.00	1.2	25.14	25.15	-1.2	14,573	-0.01%
2022/10/11	28.7	24.92	18	25.04	25.00	10.7	14,633	0.07%
2022/10/07	2	25.45	0	25.60	25.50	2	14,359	0.01%
2022/10/06	0.5	25.60	1	25.60	25.80	-0.5	14,317	0.00%
2022/10/05	3.1	25.55	0	0.00	25.45	3.1	14,397	0.02%
2022/10/04	9	25.42	1	25.30	25.55	8	14,411	0.06%
2022/10/03	6.1	25.60	10	25.55	25.65	-3.9	14,232	-0.03%
2022/09/30	1	26.20	0.1	26.15	26.00	0.9	14,164	0.01%
2022/09/29	2	26.28	0	0.00	26.35	2	14,154	0.01%
2022/09/28	0.9	26.40	51.1	26.45	26.35	-50.2	14,075	-0.36%
2022/09/27	2	26.23	0	0.00	26.60	2	13,907	0.01%
2022/09/26	7.3	26.30	0	0.00	26.25	7.3	13,928	0.05%
2022/09/23	2	26.60	6.2	26.66	26.65	-4.2	14,030	-0.03%
2022/09/22	55	26.40	10	26.51	26.50	45	14,280	0.32%
2022/09/21	0	0.00	4	26.80	26.75	-4	14,397	-0.03%
2022/09/20	2	26.53	0.1	26.66	26.50	1.9	14,439	0.01%
2022/09/19	10.6	26.74	4	26.75	26.60	6.6	14,574	0.05%
2022/09/16	2	26.98	92.3	26.96	26.90	-90.3	14,830	-0.61%
2022/09/15	3	26.58	7	26.51	26.45	-4	14,670	-0.03%
2022/09/14	0.2	26.60	1	26.45	26.40	-0.9	14,859	-0.01%
2022/09/13	0	0.00	3	26.80	26.75	-3	15,390	-0.02%
2022/09/12	12	26.83	13	26.71	26.80	-1	15,786	-0.01%
2022/09/08	3.6	26.38	3	26.32	26.45	0.5	16,168	0.00%
2022/09/07	52	26.35	0	0.00	26.20	52	16,563	0.31%
2022/09/06	0	0.00	3	26.70	26.60	-3	16,710	-0.02%
2022/09/05	0	0.00	8	26.49	26.45	-8	16,861	-0.05%
2022/09/02	0	0.00	1	26.15	26.15	-1	17,023	-0.01%
2022/09/01	3	26.20	1	26.40	26.30	2	17,117	0.01%
2022/08/30	2.6	26.27	6.4	26.25	26.35	-3.8	17,038	-0.02%
2022/08/29	5.1	26.30	1	26.40	26.35	4.1	17,074	0.02%
2022/08/26	1	26.60	1	26.65	26.65	0	17,112	0.00%
2022/08/25	3	26.50	0	0.00	26.55	3	17,237	0.02%
2022/08/24	3	26.20	0	0.00	26.25	3	17,596	0.02%
2022/08/23	2.3	26.21	0	0.00	26.15	2.3	18,826	0.01%
2022/08/22	1	26.50	1.1	26.55	26.60	-0.1	19,109	0.00%
2022/08/19	1	26.85	0	0.00	26.80	1	19,335	0.01%
2022/08/18	4	26.70	3	26.70	26.80	1	19,534	0.01%
2022/08/17	1	26.60	1	26.65	26.80	0	19,732	0.00%
2022/08/16	0	0.00	0.8	26.65	26.55	-0.8	19,947	0.00%
2022/08/15	0.8	26.65	2	26.60	26.60	-1.2	20,364	-0.01%
2022/08/12	0	0.00	0.8	26.70	26.65	-0.8	20,639	0.00%
2022/08/11	1	26.70	0.5	26.65	26.80	0.5	20,912	0.00%
2022/08/10	1.9	26.25	1	26.25	26.30	0.9	21,162	0.00%
2022/08/09	3	25.95	5	25.55	25.90	-2	21,187	-0.01%
2022/08/08	6	25.45	0	0.00	25.45	6	21,340	0.03%
2022/08/05	12.1	25.65	2	25.65	25.65	10.1	21,289	0.05%
2022/08/04	6.1	25.46	3	25.30	25.55	3.1	21,507	0.01%
2022/08/03	2.1	26.85	2.5	26.89	26.95	-0.5	21,404	0.00%
2022/08/02	1.7	26.89	0	0.00	26.95	1.7	21,427	0.01%
2022/08/01	3	26.88	19.7	27.05	27.00	-16.7	21,415	-0.08%
2022/07/29	6	26.81	9	26.84	27.00	-3	21,474	-0.01%
2022/07/28	1	26.50	2.1	26.65	26.75	-1.1	21,233	0.00%
2022/07/27	0	0.00	5	26.19	26.35	-5	21,094	-0.02%
2022/07/26	11	25.90	2.3	26.00	25.90	8.8	20,974	0.04%
2022/07/25	7	25.99	0	0.00	26.00	7	20,901	0.03%
2022/07/22	1	25.65	6	25.35	25.75	-5	21,003	-0.02%
2022/07/21	0	0.00	50	25.50	25.50	-50	20,972	-0.24%
2022/07/20	3	24.85	0.1	25.40	25.00	2.9	21,046	0.01%
2022/07/19	0.1	25.15	5.2	25.11	25.05	-5.1	21,077	-0.02%
2022/07/18	0.1	25.05	1.1	25.05	25.05	-1	21,225	0.00%
2022/07/15	12	24.79	6	24.75	24.70	6	21,225	0.03%
2022/07/14	5.1	25.20	1	25.25	25.20	4.1	21,294	0.02%
2022/07/13	15	25.10	4	25.21	25.30	11	21,346	0.05%
2022/07/12	7.2	24.53	15	24.56	24.50	-7.8	21,402	-0.04%
2022/07/11	18.6	25.37	0	0.00	25.30	18.6	21,405	0.09%
2022/07/08	6	25.81	1	25.70	25.50	5	21,700	0.02%
2022/07/07	3.1	25.38	3	25.25	25.55	0.1	21,745	0.00%
2022/07/06	34	25.78	2	25.75	25.60	32	21,680	0.15%
2022/07/05	0	0.00	1	26.00	25.95	-1	21,855	0.00%
2022/07/04	2	25.88	0	0.00	25.90	2	21,929	0.01%
2022/07/01	3.1	25.80	2	25.80	25.80	1.1	22,193	0.00%
2022/06/29	2.1	26.26	4	26.35	26.35	-1.9	22,269	-0.01%
2022/06/28	1	26.35	0	0.00	26.45	1	22,321	0.00%
2022/06/27	0	0.00	3	26.50	26.45	-3	22,337	-0.01%
2022/06/24	6	26.40	22.1	26.45	26.40	-16.1	22,154	-0.07%
2022/06/23	2	26.23	0	26.35	26.25	2	21,934	0.01%
2022/06/22	0	0.00	0.3	26.20	26.30	-0.3	21,769	0.00%
2022/06/21	3	26.45	6.2	26.48	26.40	-3.2	21,655	-0.01%
2022/06/20	1	25.90	12	25.98	25.80	-11	21,249	-0.05%
2022/06/17	7.1	25.94	2	26.20	25.85	5.1	20,924	0.02%
2022/06/16	8.2	26.54	2	26.73	26.40	6.2	20,568	0.03%
2022/06/15	5	26.34	0	0.00	26.40	5	20,682	0.02%
2022/06/14	2	26.40	0	0.00	26.50	2	20,708	0.01%
2022/06/13	6.4	26.03	0	0.00	26.20	6.4	20,681	0.03%
2022/06/10	3	26.23	0	0.00	26.20	3	20,562	0.01%
2022/06/09	0	0.00	0.1	26.50	26.40	-0.1	20,562	0.00%
2022/06/08	0	0.00	44	26.50	26.45	-44	20,569	-0.21%
2022/06/07	0	0.00	0.2	26.40	26.45	-0.2	20,624	0.00%
2022/06/06	6.1	26.27	0	0.00	26.35	6.1	20,684	0.03%
2022/06/02	2	26.38	0	0.00	26.40	2	20,909	0.01%
2022/06/01	17	26.93	0	0.00	26.50	17	21,246	0.08%
2022/05/31	2.2	26.69	0	0.00	27.35	2.2	20,960	0.01%
2022/05/30	1	26.60	13	26.72	26.95	-12	19,744	-0.06%
2022/05/27	11	26.45	55	26.55	26.55	-44	19,459	-0.23%
2022/05/26	10	26.25	4	26.21	26.25	6	19,429	0.03%
2022/05/25	2	26.30	1	26.40	26.35	1	19,678	0.01%
2022/05/24	5	26.45	10	26.53	26.50	-5	19,804	-0.03%
2022/05/23	2	26.50	4	26.43	26.25	-2	19,567	-0.01%
2022/05/20	3	25.95	12	26.09	26.20	-9	19,291	-0.05%
2022/05/19	81	25.75	2.2	25.85	25.80	78.8	19,053	0.41%
2022/05/18	2.1	25.61	5.5	26.00	26.35	-3.4	18,812	-0.02%
2022/05/17	4.1	25.60	4	25.60	25.50	0.1	18,588	0.00%
2022/05/16	4.1	25.50	2.3	25.41	25.70	1.7	18,547	0.01%
2022/05/13	1.5	25.58	10.4	25.85	25.60	-9	18,389	-0.05%
2022/05/12	11.1	25.84	13.1	25.61	25.50	-2	18,420	-0.01%
2022/05/11	2.1	26.16	1	26.30	26.35	1.1	18,171	0.01%
2022/05/10	51	26.39	6	26.03	26.35	45	18,077	0.25%
2022/05/09	15.5	26.23	8	26.21	26.10	7.5	18,003	0.04%
2022/05/06	4.5	26.86	4	26.70	26.85	0.5	18,006	0.00%
2022/05/05	11.1	27.21	5.6	27.07	27.10	5.5	18,118	0.03%
2022/05/04	1.2	27.41	5	27.44	27.40	-3.8	18,084	-0.02%
2022/05/03	2	27.55	0	0.00	27.50	2	18,343	0.01%
2022/04/29	5	27.77	1	27.70	27.80	4	18,470	0.02%
2022/04/28	4	27.38	0	27.65	27.60	4	18,634	0.02%
2022/04/27	11	27.79	4	27.68	27.65	7	18,543	0.04%
2022/04/26	0	0.00	1	28.00	28.00	-1	18,531	-0.01%
2022/04/25	4	27.68	39.6	27.68	27.60	-35.6	18,432	-0.19%
2022/04/22	5	27.65	63.8	27.60	27.95	-58.8	18,353	-0.32%
2022/04/21	1.1	27.77	64	27.61	27.70	-62.9	18,387	-0.34%
2022/04/20	5	27.71	1.1	28.10	28.10	3.9	18,500	0.02%
2022/04/19	0.3	28.07	1	27.85	27.75	-0.7	18,465	0.00%
2022/04/18	17.1	27.61	13	27.58	27.80	4.1	18,595	0.02%
2022/04/15	11	28.54	13.1	28.53	28.40	-2.1	18,348	-0.01%
2022/04/14	10.4	28.90	38	29.03	28.60	-27.7	18,334	-0.15%
2022/04/13	4.2	29.40	50	29.31	29.55	-45.8	18,102	-0.25%
2022/04/12	0.3	29.55	3.3	29.60	29.60	-3	17,969	-0.02%
2022/04/11	6.4	29.52	5	29.69	29.65	1.4	17,812	0.01%
2022/04/08	3	29.14	14	29.30	29.50	-11	17,646	-0.06%
2022/04/07	10.2	29.51	4.5	29.65	29.10	5.7	17,519	0.03%
2022/04/06	9	29.56	10	29.31	29.75	-1	17,130	-0.01%
2022/04/01	0	28.45	15	28.48	28.50	-15	16,701	-0.09%
2022/03/31	5.5	28.40	15.2	28.44	28.45	-9.7	16,554	-0.06%
2022/03/30	0	0.00	17	27.93	28.00	-17	16,221	-0.10%
2022/03/29	4	27.68	3.7	27.73	27.65	0.3	15,994	0.00%
2022/03/28	5	27.54	161.2	27.55	27.80	-156.2	15,957	-0.98%	大賣/鉅額交易
2022/03/25	1.1	27.61	11.1	27.69	27.75	-10	15,883	-0.06%
2022/03/24	8	27.50	3	27.55	27.60	5	15,791	0.03%
2022/03/23	54	27.43	5	27.45	27.50	49	15,821	0.31%
2022/03/22	5	26.75	3	26.98	27.20	2	15,653	0.01%
2022/03/21	26.1	27.03	4	27.10	27.00	22.1	15,565	0.14%
2022/03/18	0	0.00	4.1	26.78	27.00	-4.1	15,517	-0.03%
2022/03/17	0	0.00	7.3	26.54	26.55	-7.3	15,079	-0.05%
2022/03/16	2.3	26.25	3	26.15	26.30	-0.7	14,874	0.00%
2022/03/15	4	25.79	3	25.82	25.90	1	14,711	0.01%
2022/03/14	0	0.00	14	25.77	25.95	-14	14,695	-0.10%
2022/03/11	4	25.55	11.3	25.53	25.60	-7.3	14,709	-0.05%
2022/03/10	5	25.68	17	25.65	25.75	-12	14,721	-0.08%
2022/03/09	3.2	25.20	24	25.15	25.10	-20.8	14,629	-0.14%
2022/03/08	26.6	25.21	24.4	25.16	25.05	2.2	14,503	0.02%
2022/03/07	27.7	25.40	1	25.55	25.50	26.7	14,280	0.19%
2022/03/04	5.4	25.86	6	25.87	26.00	-0.6	14,549	0.00%
2022/03/03	3	26.20	0	0.00	26.25	3	14,587	0.02%
2022/03/02	2	26.10	9	26.00	26.25	-7	14,666	-0.05%
2022/03/01	6	26.09	2.2	26.07	26.10	3.8	14,606	0.03%
2022/02/25	14.5	25.59	7.4	25.47	25.70	7.1	14,418	0.05%
2022/02/24	19.8	25.85	22.8	25.87	25.85	-3	13,978	-0.02%
2022/02/23	1	26.15	100	26.15	26.25	-99	13,716	-0.72%
2022/02/22	10.8	26.07	0	26.30	26.20	10.8	13,725	0.08%
2022/02/21	13.1	26.27	2.5	26.26	26.35	10.6	13,701	0.08%
2022/02/18	1.1	26.36	0	0.00	26.35	1.1	13,812	0.01%
2022/02/17	0	0.00	7	26.60	26.60	-7	13,849	-0.05%
2022/02/15	6	26.30	0	0.00	26.20	6	13,890	0.04%
2022/02/14	4	26.16	12	26.18	26.40	-8	13,880	-0.06%
2022/02/11	2.1	26.40	0	0.00	26.55	2.1	13,718	0.02%
2022/02/10	5.1	26.50	6	26.42	26.60	-1	13,790	-0.01%
2022/02/09	2	26.50	4	26.46	26.55	-2	13,764	-0.01%
2022/02/08	0	0.00	24	26.13	26.20	-24	13,636	-0.18%
2022/02/07	1	25.50	9	25.32	25.75	-8	13,397	-0.06%
2022/01/26	7.8	25.11	2	25.15	25.15	5.8	13,050	0.04%
2022/01/25	5	24.80	1	25.10	25.10	4	13,017	0.03%
2022/01/24	5.9	25.05	8	24.96	25.15	-2.1	12,765	-0.02%
2022/01/21	9.4	25.17	72	25.14	25.20	-62.6	12,770	-0.49%
2022/01/20	1	25.30	4	25.31	25.50	-3	12,567	-0.02%
2022/01/19	0.3	25.30	0	0.00	25.35	0.3	12,445	0.00%
2022/01/18	0	0.00	6	25.37	25.35	-6	12,468	-0.05%
2022/01/17	2.6	25.31	2.3	25.27	25.35	0.3	12,371	0.00%
2022/01/14	10.2	25.52	114	25.50	25.50	-103.8	12,245	-0.85%	大賣/鉅額交易
2022/01/13	1	25.50	10	25.68	25.80	-9	12,173	-0.07%
2022/01/12	38.2	25.48	2.5	25.42	25.55	35.7	11,969	0.30%
2022/01/11	52	25.35	3.7	25.27	25.45	48.3	11,936	0.40%
2022/01/10	4.1	24.96	1	25.00	25.10	3.1	11,772	0.03%
2022/01/07	6.2	24.99	10	25.00	25.00	-3.8	11,806	-0.03%
2022/01/06	1	24.65	0	24.75	24.80	1	11,623	0.01%
2022/01/05	5	24.60	0.6	24.55	24.65	4.4	11,484	0.04%
2022/01/04	0	0.00	0.1	24.40	24.50	-0.1	11,607	0.00%
2022/01/03	4	24.51	4.1	24.62	24.40	-0.1	11,606	0.00%
2021/12/30	5	24.50	7	24.59	24.50	-2	11,545	-0.02%
2021/12/29	0	0.00	67	24.47	24.55	-67	11,615	-0.58%
2021/12/28	9	24.26	5	24.31	24.35	4	11,614	0.03%
2021/12/27	0.2	24.20	24.5	24.28	24.25	-24.3	11,573	-0.21%
2021/12/24	0.2	24.15	2	24.13	24.20	-1.8	11,784	-0.02%
2021/12/23	0	0.00	63.2	24.11	24.15	-63.2	11,908	-0.53%
2021/12/21	0.1	24.05	1	23.95	24.10	-0.9	12,066	-0.01%
2021/12/20	4.4	23.98	0	0.00	23.95	4.4	12,072	0.04%
2021/12/17	0.1	24.00	2	24.05	24.15	-1.9	12,008	-0.02%
2021/12/16	0.2	23.90	0	0.00	23.95	0.2	11,898	0.00%
2021/12/15	1.5	23.92	16	23.90	23.90	-14.5	12,243	-0.12%
2021/12/14	7.4	23.90	0	0.00	23.90	7.4	12,569	0.06%
2021/12/13	2.6	24.16	7	24.10	24.10	-4.4	12,520	-0.04%
2021/12/10	1	24.10	1	24.10	24.10	0	12,483	0.00%
2021/12/09	7	23.96	0	0.00	24.00	7	12,461	0.06%
2021/12/08	1.2	23.96	7	24.00	24.00	-5.8	12,429	-0.05%
2021/12/07	0	0.00	10.3	23.88	24.00	-10.3	12,364	-0.08%
2021/12/06	0	0.00	1	23.80	23.80	-1	12,355	-0.01%
2021/12/03	11	23.70	42	23.61	23.75	-31	12,455	-0.25%
2021/12/02	0.2	23.60	0	0.00	23.70	0.2	12,452	0.00%
2021/12/01	2	23.45	2	23.28	23.60	0	12,410	0.00%
2021/11/30	46	23.16	0	0.00	23.10	46	12,353	0.37%
2021/11/29	10.4	23.31	13	23.43	23.30	-2.6	11,718	-0.02%
2021/11/26	6.3	23.49	2.2	23.47	23.50	4.1	11,677	0.04%
2021/11/25	1.4	23.67	1	23.70	23.80	0.4	11,846	0.00%
2021/11/24	5	23.75	6.3	23.84	23.70	-1.3	11,964	-0.01%
2021/11/23	6.1	23.61	2.1	23.60	23.60	4.1	12,109	0.03%
2021/11/22	0.5	23.70	4.2	23.77	23.70	-3.7	12,531	-0.03%
2021/11/19	2.6	23.85	0	0.00	23.75	2.6	12,989	0.02%
2021/11/18	50	23.90	10.1	23.88	24.00	39.9	13,360	0.30%
2021/11/17	163	23.71	27	23.80	23.85	136	13,323	1.02%	大買/鉅額交易
2021/11/16	1	23.50	0	0.00	23.60	1	13,402	0.01%
2021/11/15	4.4	23.50	7	23.49	23.50	-2.7	13,513	-0.02%
2021/11/12	0	0.00	4.5	23.17	23.40	-4.5	13,464	-0.03%
2021/11/11	0.5	23.10	20.2	23.10	23.15	-19.7	13,651	-0.14%
2021/11/10	0	0.00	1.3	23.01	23.10	-1.3	13,777	-0.01%
2021/11/09	0	23.00	4	23.01	23.05	-4	13,822	-0.03%
2021/11/05	3	22.90	0	0.00	23.00	3	13,791	0.02%
2021/11/04	3	22.90	2	22.95	22.95	1	13,743	0.01%
2021/11/03	1	22.90	4	22.90	22.95	-3	13,836	-0.02%
2021/11/02	9	22.88	0	0.00	22.95	9	13,927	0.06%
2021/11/01	2.1	22.85	5	22.85	22.85	-2.9	13,985	-0.02%
2021/10/29	2	22.83	0	0.00	22.90	2	13,998	0.01%
2021/10/28	0.8	22.94	10	22.85	22.90	-9.2	13,916	-0.07%
2021/10/27	1.3	22.94	0.1	22.90	22.90	1.1	13,939	0.01%
2021/10/26	2	22.90	3	22.90	22.90	-1	14,081	-0.01%
2021/10/25	0.9	22.81	0	0.00	22.80	0.9	13,961	0.01%
2021/10/22	1.1	22.66	4.1	22.80	22.80	-3	14,068	-0.02%
2021/10/21	0	0.00	1.1	22.80	22.80	-1.1	14,115	-0.01%
2021/10/20	1.1	22.66	1	22.80	22.80	0.1	14,108	0.00%
2021/10/19	2	22.80	3.4	22.80	22.80	-1.4	14,230	-0.01%
2021/10/18	1.5	22.62	0	0.00	22.70	1.5	14,205	0.01%
2021/10/15	0	0.00	6.8	22.56	22.60	-6.8	14,220	-0.05%
2021/10/14	1	22.45	0	0.00	22.40	1	14,164	0.01%
2021/10/13	3.6	22.41	0	0.00	22.45	3.6	14,276	0.03%
2021/10/12	7	22.34	2	22.40	22.50	5	14,367	0.03%
2021/10/08	10.4	22.45	0	0.00	22.40	10.4	14,207	0.07%
2021/10/07	0	0.00	5	22.50	22.55	-5	14,274	-0.04%
2021/10/06	1	22.50	1	22.35	22.40	0	14,279	0.00%
2021/10/05	11.3	22.35	1	22.45	22.35	10.2	14,240	0.07%
2021/10/04	51.1	22.39	6	22.40	22.45	45.1	14,218	0.32%
2021/10/01	24.2	22.32	19	22.38	22.40	5.2	14,208	0.04%
2021/09/30	1	22.55	6	22.50	22.55	-5	14,047	-0.04%
2021/09/29	12	22.40	3	22.42	22.55	9	13,960	0.06%
2021/09/28	1	22.40	8	22.50	22.55	-7	13,853	-0.05%
2021/09/27	6.4	22.56	0	0.00	22.60	6.4	13,842	0.05%
2021/09/24	5.1	22.59	0	0.00	22.60	5.1	13,838	0.04%
2021/09/23	0.7	22.55	0	0.00	22.50	0.7	13,891	0.00%
2021/09/22	14.9	22.23	0.1	22.40	22.25	14.8	13,936	0.11%
2021/09/17	5	22.55	12	22.76	22.50	-7	13,614	-0.05%
2021/09/16	3	22.60	20	22.70	22.75	-17	13,269	-0.13%
2021/09/15	15	22.64	0	0.00	22.65	15	13,272	0.11%
2021/09/14	10.2	22.60	0.9	22.75	22.70	9.2	13,385	0.07%
2021/09/13	0.2	22.65	0	0.00	22.60	0.2	13,394	0.00%
2021/09/10	2	22.43	2	22.45	22.50	0	13,508	0.00%
2021/09/09	7	22.37	6.3	22.40	22.35	0.7	13,836	0.01%
2021/09/08	7.2	22.46	4	22.38	22.55	3.2	13,836	0.02%
2021/09/07	16.1	22.51	5	22.65	22.55	11.1	13,793	0.08%
2021/09/06	2	22.70	0	0.00	22.65	2	13,824	0.01%
2021/09/03	0	0.00	5.1	22.71	22.80	-5.1	13,838	-0.04%
2021/09/02	4.4	22.60	3	22.62	22.60	1.4	13,843	0.01%
2021/09/01	3	22.78	0	0.00	22.85	3	13,752	0.02%
2021/08/31	9.1	22.72	7	22.64	22.90	2.1	13,706	0.02%
2021/08/30	3	22.63	54	22.74	22.80	-51	13,469	-0.38%
2021/08/27	8	22.29	5	22.37	22.45	3	13,317	0.02%
2021/08/26	27.6	21.98	3	22.00	22.10	24.6	13,130	0.19%
2021/08/25	13.4	23.06	23	23.05	23.05	-9.6	12,765	-0.07%
2021/08/24	7	23.04	14.4	23.02	23.10	-7.4	12,247	-0.06%
2021/08/23	4	23.03	53	23.05	23.05	-49	11,894	-0.41%
2021/08/20	6	23.01	1	23.10	23.00	5	11,824	0.04%
2021/08/19	2	23.00	1	23.00	23.00	1	12,066	0.01%
2021/08/18	0.1	23.05	24	23.10	23.15	-23.9	11,913	-0.20%
2021/08/17	10	23.05	17.6	23.06	23.15	-7.6	11,877	-0.06%
2021/08/16	19.3	22.95	10	23.00	23.00	9.3	11,648	0.08%
2021/08/13	2	23.00	0	0.00	23.10	2	11,574	0.02%
2021/08/12	0	0.00	1.6	23.02	23.10	-1.6	11,601	-0.01%
2021/08/11	10	23.00	0	0.00	23.10	10	11,655	0.09%
2021/08/10	5	22.95	0	0.00	23.00	5	11,701	0.04%
2021/08/09	1.2	22.88	1	23.00	23.05	0.2	12,092	0.00%
2021/08/06	6.2	22.97	3.2	23.02	23.00	3	12,215	0.02%
2021/08/05	6	23.01	34	23.03	23.10	-28	12,567	-0.22%
2021/08/04	3	22.97	0	0.00	23.00	3	13,387	0.02%
2021/08/03	0	0.00	1.1	22.95	23.00	-1.1	13,574	-0.01%
2021/08/02	0.1	22.85	5	22.90	22.95	-4.9	13,711	-0.04%
2021/07/30	1	22.75	0.9	22.80	22.75	0.1	13,755	0.00%
2021/07/29	0.6	22.90	12	22.85	22.90	-11.4	13,733	-0.08%
2021/07/28	3.2	22.75	21	22.75	22.80	-17.8	13,804	-0.13%
2021/07/27	2.2	22.85	1	22.90	22.90	1.2	14,110	0.01%
2021/07/26	3.1	22.85	0	0.00	22.85	3.1	14,583	0.02%
2021/07/23	1	23.00	13	23.00	23.00	-12	14,578	-0.08%
2021/07/22	0.1	22.85	22	22.95	22.95	-21.9	14,534	-0.15%
2021/07/21	0.3	22.79	6	22.84	22.85	-5.8	14,517	-0.04%
2021/07/20	1.2	22.81	8	22.84	22.75	-6.8	14,656	-0.05%
2021/07/19	10.2	22.80	1	23.00	23.00	9.2	14,673	0.06%
2021/07/16	0.1	22.85	20	22.88	22.95	-19.9	14,780	-0.13%
2021/07/15	0.1	22.85	1	22.90	22.85	-0.9	14,887	-0.01%
2021/07/14	0	22.80	7	22.85	22.90	-7	14,975	-0.05%
2021/07/13	0	0.00	8	22.78	22.80	-8	15,143	-0.05%
2021/07/12	2	22.70	28	22.74	22.70	-26	15,188	-0.17%
2021/07/09	2.9	22.60	7.2	22.63	22.65	-4.3	15,270	-0.03%
2021/07/08	0.5	22.50	5	22.60	22.55	-4.6	15,284	-0.03%
2021/07/07	3	22.48	1	22.45	22.50	2	15,334	0.01%
2021/07/06	2	22.58	1	22.60	22.60	1	15,402	0.01%
2021/07/02	0	0.00	8	22.46	22.45	-8	15,504	-0.05%
2021/07/01	2.1	22.55	4	22.61	22.50	-1.9	15,588	-0.01%
2021/06/30	1.4	22.61	1	22.65	22.70	0.4	15,659	0.00%
2021/06/29	2.1	22.55	0.1	22.50	22.55	2	15,697	0.01%
2021/06/28	0	0.00	11	22.55	22.60	-11	15,821	-0.07%
2021/06/25	0	0.00	30	22.45	22.45	-30	15,888	-0.19%
2021/06/24	0	22.35	2	22.45	22.35	-2	16,016	-0.01%
2021/06/23	7	22.41	18	22.48	22.40	-11	16,136	-0.07%
2021/06/22	2	22.30	2.2	22.34	22.25	-0.2	16,061	0.00%
2021/06/21	3.2	22.05	16	22.08	22.35	-12.9	16,091	-0.08%
2021/06/18	10	22.10	0	0.00	22.10	10	16,007	0.06%
2021/06/17	4.1	22.25	0	0.00	22.30	4.1	15,716	0.03%
2021/06/16	3.2	22.20	11	22.30	22.30	-7.8	16,117	-0.05%
2021/06/15	2	22.25	2	22.25	22.30	0	16,149	0.00%
2021/06/11	1.1	22.10	0.5	22.10	22.20	0.6	16,403	0.00%
2021/06/10	6	22.01	1	22.05	22.10	5	16,643	0.03%
2021/06/09	0	0.00	3.5	22.11	22.10	-3.5	16,750	-0.02%
2021/06/08	0	0.00	28	22.15	22.15	-28	16,868	-0.17%
2021/06/07	7.3	22.07	0	0.00	22.10	7.3	17,111	0.04%
2021/06/04	15	22.14	2	22.20	22.25	13	17,260	0.08%
2021/06/03	1	22.25	39.1	22.25	22.25	-38.1	17,736	-0.21%
2021/06/02	0	0.00	15	22.25	22.30	-15	17,919	-0.08%
2021/06/01	10	22.10	2	22.18	22.20	8	17,974	0.04%
2021/05/31	0	0.00	11.5	22.00	22.00	-11.5	18,220	-0.06%
2021/05/28	8.2	21.76	10.1	21.80	21.85	-1.9	18,356	-0.01%
2021/05/27	11.9	21.61	1.1	21.71	21.70	10.8	18,689	0.06%
2021/05/26	1	21.75	23	21.85	21.80	-22	18,767	-0.12%
2021/05/25	1	21.65	2	21.78	21.75	-1	18,950	-0.01%
2021/05/24	4	21.48	0	0.00	21.50	4	18,997	0.02%
2021/05/21	4	21.64	3	21.87	21.65	1	19,245	0.01%
2021/05/20	6	21.53	1	21.45	21.55	5	19,338	0.03%
2021/05/19	6.1	21.62	1	21.55	21.65	5	19,349	0.03%
2021/05/18	6	21.43	2	21.40	21.65	4	19,349	0.02%
2021/05/17	23.3	21.23	17	21.10	21.10	6.3	19,591	0.03%
2021/05/14	9	21.62	13	21.70	21.70	-4	19,253	-0.02%
2021/05/13	24	21.41	2	21.25	21.45	22	19,039	0.12%
2021/05/12	44	21.82	61	21.70	21.50	-17	18,657	-0.09%
2021/05/11	83.4	22.52	1.1	22.40	22.40	82.3	17,762	0.46%
2021/05/10	3	22.73	65	22.73	22.80	-62	17,585	-0.35%
2021/05/07	2	22.45	0.2	22.40	22.50	1.8	17,731	0.01%
2021/05/06	17.5	22.28	13	22.43	22.35	4.5	17,811	0.03%
2021/05/05	12	22.22	1	22.35	22.20	11	17,760	0.06%
2021/05/04	25	22.25	4	22.48	22.25	21	17,799	0.12%
2021/05/03	56.8	22.35	212.5	22.49	22.40	-155.8	17,488	-0.89%	大賣/鉅額交易
2021/04/29	4	22.90	1	22.95	22.90	3	17,233	0.02%
2021/04/28	11	22.90	3	22.95	23.00	8	17,252	0.05%
2021/04/27	1	22.95	0.4	22.95	22.95	0.6	17,516	0.00%
2021/04/26	2	22.83	203	22.97	23.00	-201	17,539	-1.15%	大賣/鉅額交易
2021/04/23	20	22.76	0	0.00	22.75	20	17,481	0.11%
2021/04/22	3	22.87	208.4	22.95	22.90	-205.4	17,542	-1.17%	大賣/鉅額交易
2021/04/21	18.8	22.93	9	22.96	22.90	9.8	17,411	0.06%
2021/04/20	1.5	22.87	2	22.90	22.90	-0.5	17,307	0.00%
2021/04/19	1.2	22.78	332	22.91	23.00	-330.8	17,248	-1.92%	大賣/鉅額交易
2021/04/16	9	22.57	201	22.68	22.70	-192	17,151	-1.12%	大賣/鉅額交易
2021/04/15	2	22.48	20	22.45	22.50	-18	17,364	-0.10%
2021/04/14	5	22.25	2	22.20	22.25	3	17,322	0.02%
2021/04/13	10	22.20	2	22.20	22.25	8	17,373	0.05%
2021/04/12	3	22.10	9.6	22.15	22.15	-6.6	17,373	-0.04%
2021/04/09	11	22.06	12	22.05	22.10	-1	17,436	-0.01%
2021/04/08	3	22.10	24	22.15	22.10	-21	17,463	-0.12%
2021/04/07	0.3	22.10	5	22.15	22.20	-4.7	17,684	-0.03%
2021/04/06	7.3	22.10	28	22.10	22.10	-20.8	17,678	-0.12%
2021/04/01	9	22.10	0	0.00	22.05	9	17,607	0.05%
2021/03/31	2	22.20	14.3	22.20	22.20	-12.3	17,499	-0.07%
2021/03/30	5	22.17	4.4	22.20	22.25	0.6	17,349	0.00%
2021/03/29	3.5	22.16	14	22.16	22.20	-10.5	17,225	-0.06%
2021/03/26	3	22.05	9	22.06	22.05	-6	17,110	-0.04%
2021/03/25	1	22.00	4	22.04	22.05	-3	16,997	-0.02%
2021/03/24	1	21.89	0	0.00	21.90	1	17,042	0.01%
2021/03/23	4.5	21.85	3	21.85	21.85	1.5	17,006	0.01%
2021/03/22	18.1	21.63	5	21.55	21.85	13	17,098	0.08%
2021/03/19	408	21.50	1	21.75	21.50	407	17,165	2.37%	大買/鉅額交易
2021/03/18	15	21.94	22.9	21.99	21.95	-7.9	16,788	-0.05%
2021/03/17	113.1	21.90	26	21.90	21.90	87.1	16,831	0.52%	大買/
2021/03/16	26	22.09	17.2	22.10	22.15	8.9	16,770	0.05%
2021/03/15	2	21.83	29.7	21.89	21.95	-27.7	17,043	-0.16%
2021/03/12	4	21.55	8	21.65	21.75	-4	17,330	-0.02%
2021/03/11	2	21.68	17.1	21.63	21.60	-15.1	17,493	-0.09%
2021/03/10	65	21.54	1	21.55	21.60	64	17,361	0.37%
2021/03/09	3	21.43	16	21.42	21.50	-13	17,252	-0.08%
2021/03/08	57	21.10	3	21.12	21.10	54	16,883	0.32%
2021/03/05	1	21.00	1.3	21.20	21.10	-0.3	16,766	0.00%
2021/03/04	49.1	21.04	1.2	21.03	21.05	47.9	17,400	0.28%
2021/03/03	26	21.25	10	21.33	21.25	16	17,280	0.09%
2021/03/02	10	21.15	0	0.00	21.15	10	17,097	0.06%
2021/02/26	157.9	20.90	1	21.05	20.85	156.9	16,741	0.94%	大買/鉅額交易
2021/02/25	1	21.20	14	21.26	21.35	-13	16,235	-0.08%
2021/02/24	5	21.18	8	21.19	21.10	-3	16,143	-0.02%
2021/02/23	2.4	20.95	15	21.06	21.10	-12.6	16,111	-0.08%
2021/02/22	108.2	20.81	7	20.92	20.80	101.2	15,976	0.63%	大買/鉅額交易
2021/02/19	17	20.82	1	20.75	20.90	16	16,074	0.10%
2021/02/18	40.7	20.87	7	20.91	20.85	33.7	16,145	0.21%
2021/02/17	12	20.73	10	20.76	20.80	2	16,250	0.01%
2021/02/05	6	20.50	3	20.53	20.60	3	15,959	0.02%
2021/02/04	51	20.41	0	0.00	20.40	51	16,049	0.32%
2021/02/03	33.1	20.42	0	20.50	20.40	33.1	16,418	0.20%
2021/02/02	3	20.42	3.2	20.47	20.40	-0.2	16,717	0.00%
2021/02/01	25	20.33	1	20.35	20.30	24	16,805	0.14%
2021/01/29	30.2	20.26	1	20.30	20.20	29.2	16,838	0.17%
2021/01/28	6	20.33	1	20.40	20.35	5	16,605	0.03%
2021/01/27	19	20.53	0	0.00	20.40	19	16,491	0.12%
2021/01/26	12.1	20.49	0	0.00	20.45	12.1	16,490	0.07%
2021/01/25	25	20.54	4.2	20.67	20.70	20.8	16,461	0.13%
2021/01/22	34.5	20.43	26	20.50	20.40	8.5	16,638	0.05%
2021/01/21	7.3	20.62	1	20.55	20.50	6.3	16,522	0.04%
2021/01/20	34.6	20.71	0	0.00	20.50	34.6	16,491	0.21%
2021/01/19	8	20.90	1	20.95	20.90	7	16,147	0.04%
2021/01/18	13	20.94	2.4	20.99	20.95	10.6	16,144	0.07%
2021/01/15	30.3	21.13	6	21.23	21.05	24.3	16,036	0.15%
2021/01/14	4	21.25	0	0.00	21.30	4	16,029	0.02%
2021/01/13	4.4	21.26	12	21.30	21.25	-7.6	16,070	-0.05%
2021/01/12	13	21.30	6.5	21.33	21.30	6.5	16,086	0.04%
2021/01/11	7	21.39	10	21.50	21.50	-3	16,130	-0.02%
2021/01/08	1	21.25	30	21.39	21.50	-29	16,091	-0.18%
2021/01/07	5	21.15	1.8	21.23	21.25	3.2	15,881	0.02%
2021/01/06	63.1	21.15	24.9	21.12	21.00	38.2	15,806	0.24%
2021/01/05	0	0.00	0.3	21.30	21.25	-0.3	15,685	0.00%
2021/01/04	15.1	21.14	5.1	21.23	21.10	10	15,707	0.06%
2020/12/31	1	21.30	1	21.35	21.35	0	15,600	0.00%
2020/12/30	6	21.28	14.9	21.14	21.35	-8.9	15,531	-0.06%
2020/12/29	12.1	20.81	8	20.84	20.90	4.1	15,347	0.03%
2020/12/28	1	20.75	0.6	20.80	20.80	0.4	15,271	0.00%
2020/12/25	1	20.70	4	20.78	20.80	-3	15,315	-0.02%
2020/12/24	3	20.70	3	20.70	20.70	0	15,388	0.00%
2020/12/23	6	20.65	0	0.00	20.70	6	15,549	0.04%
2020/12/22	7	20.75	0	0.00	20.70	7	15,733	0.04%
2020/12/21	23.5	20.76	12.1	20.75	20.80	11.4	16,113	0.07%
2020/12/18	11.7	20.68	2	20.70	20.75	9.7	16,333	0.06%
2020/12/17	2	20.70	8.7	20.71	20.70	-6.7	16,399	-0.04%
2020/12/16	3.2	20.67	36	20.71	20.75	-32.8	16,431	-0.20%
2020/12/15	12	20.55	3.4	20.54	20.60	8.6	16,446	0.05%
2020/12/14	7	20.79	0	0.00	20.65	7	16,425	0.04%
2020/12/11	6.2	20.73	6	20.82	20.85	0.2	16,384	0.00%
2020/12/10	27.6	20.56	11	20.55	20.60	16.6	16,209	0.10%
2020/12/09	186.3	20.53	25	20.47	20.60	161.3	15,936	1.01%	大買/鉅額交易
2020/12/08	49.4	20.84	4	20.83	20.85	45.4	15,427	0.29%
2020/12/07	16.3	21.21	1	21.25	21.30	15.3	15,022	0.10%
2020/12/04	7	21.34	1.4	21.32	21.35	5.6	14,919	0.04%
2020/12/03	1	21.25	1	21.20	21.25	0	14,870	0.00%
2020/12/02	1.3	21.22	1	21.20	21.35	0.3	14,919	0.00%
2020/12/01	10	21.30	1	21.30	21.40	9	15,101	0.06%
2020/11/30	34.1	21.30	0	0.00	21.30	34.1	15,230	0.22%
2020/11/27	1	21.35	1	21.45	21.40	0	14,897	0.00%
2020/11/26	1.4	21.51	0.1	21.50	21.50	1.2	14,990	0.01%
2020/11/25	3.4	21.52	1	21.55	21.50	2.4	15,331	0.02%
2020/11/24	1	21.45	0.1	21.50	21.50	0.9	15,346	0.01%
2020/11/23	8	21.59	101.1	21.60	21.60	-93.1	15,409	-0.60%	大賣/
2020/11/20	3	21.55	11.4	21.55	21.60	-8.4	15,382	-0.05%
2020/11/19	3.2	21.67	12	21.65	21.70	-8.8	15,365	-0.06%
2020/11/18	11	21.69	4	21.75	21.80	7	15,276	0.05%
2020/11/17	2.3	21.56	7	21.56	21.65	-4.8	15,116	-0.03%
2020/11/16	6	21.54	2.2	21.59	21.65	3.8	15,413	0.02%
2020/11/13	2	21.33	4	21.35	21.50	-2	15,386	-0.01%
2020/11/12	11.7	21.41	2	21.48	21.40	9.7	15,490	0.06%
2020/11/11	6	21.61	2.3	21.69	21.75	3.7	15,461	0.02%
2020/11/10	1.5	21.35	8	21.33	21.45	-6.5	15,358	-0.04%
2020/11/09	0.1	21.05	20	21.04	21.05	-19.9	15,268	-0.13%
2020/11/06	4	20.76	2	20.80	20.90	2	15,375	0.01%
2020/11/05	1	20.70	5	20.73	20.80	-4	15,553	-0.03%
2020/11/04	1	20.50	6	20.50	20.50	-5	15,732	-0.03%
2020/11/03	1	20.40	12	20.50	20.60	-11	17,096	-0.06%
2020/11/02	2.6	20.08	5.6	20.42	20.45	-3	17,755	-0.02%
2020/10/30	14.3	20.10	0	0.00	20.05	14.3	18,137	0.08%
2020/10/29	12	20.19	0	0.00	20.15	12	18,163	0.07%
2020/10/28	16.8	20.29	1.2	20.40	20.30	15.6	18,424	0.08%
2020/10/27	10	20.26	0	0.00	20.40	10	18,600	0.05%
2020/10/26	11	20.28	0	20.45	20.40	11	19,031	0.06%
2020/10/23	4	20.23	0	0.00	20.30	4	19,443	0.02%
2020/10/22	9.8	20.21	104	20.25	20.40	-94.2	19,734	-0.48%	大賣/
2020/10/21	2	20.23	164.5	20.23	20.20	-162.5	19,868	-0.82%	大賣/鉅額交易
2020/10/20	6.6	20.25	0	0.00	20.25	6.6	19,924	0.03%
2020/10/19	6	20.33	0	0.00	20.35	6	19,994	0.03%
2020/10/16	6.1	20.40	5.2	20.30	20.30	0.9	20,192	0.00%
2020/10/15	6	20.45	1	20.45	20.45	5	20,375	0.02%
2020/10/14	1	20.65	3	20.65	20.60	-2	20,450	-0.01%
2020/10/13	6.1	20.62	0	0.00	20.65	6.1	20,613	0.03%
2020/10/12	7	20.69	0	0.00	20.75	7	20,746	0.03%
2020/10/08	2	20.70	12.1	20.79	20.80	-10.1	20,795	-0.05%
2020/10/07	8	20.74	0.3	20.85	20.70	7.7	20,850	0.04%
2020/10/06	4	20.75	0	0.00	20.85	4	21,024	0.02%
2020/10/05	1	20.55	1	20.56	20.65	0	21,185	0.00%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/29	2	20.60	10	20.70	20.60	-8	21,381	-0.04%
2020/09/28	8	20.50	14	20.33	20.60	-6	21,493	-0.03%
2020/09/25	8	20.13	23	20.11	20.15	-15	21,576	-0.07%
2020/09/24	38	19.94	32	19.95	19.90	6	21,593	0.03%
2020/09/23	61	20.33	17.1	20.21	20.20	43.9	21,306	0.21%
2020/09/22	23	20.50	0	0.00	20.45	23	21,229	0.11%
2020/09/21	3	20.72	85	20.70	20.70	-82	21,153	-0.39%
2020/09/18	7	20.85	0.4	21.00	20.90	6.6	21,191	0.03%
2020/09/17	10	20.92	19.7	20.86	20.85	-9.7	21,134	-0.05%
2020/09/16	5	20.93	2.2	21.01	21.05	2.8	21,189	0.01%
2020/09/15	7	20.91	2	21.00	21.00	5	21,158	0.02%
2020/09/14	22.1	20.85	0	0.00	20.90	22.1	21,452	0.10%
2020/09/11	14	20.75	0	0.00	20.90	14	21,704	0.06%
2020/09/09	9	20.74	0	0.00	20.90	9	22,015	0.04%
2020/09/08	4	20.83	47.9	20.81	20.95	-43.9	22,113	-0.20%
2020/09/07	23	20.87	7	20.75	20.85	16	22,380	0.07%
2020/09/04	34	20.76	0	0.00	20.70	34	22,636	0.15%
2020/09/03	15	20.85	27	20.90	20.90	-12	22,626	-0.05%
2020/09/02	37.2	20.91	1.4	20.98	20.95	35.8	22,613	0.16%
2020/09/01	35	21.18	5	21.15	21.15	30	22,376	0.13%
2020/08/31	14	21.30	0	0.00	21.25	14	22,326	0.06%
2020/08/28	12	21.30	5	21.30	21.40	7	22,284	0.03%
2020/08/27	26	21.28	23	21.30	21.25	3	22,554	0.01%
2020/08/26	5	21.33	0	0.00	21.40	5	22,568	0.02%
2020/08/25	8	21.39	1	21.35	21.40	7	22,686	0.03%
2020/08/24	14	21.40	3	21.42	21.35	11	23,389	0.05%
2020/08/21	6	21.48	2	21.45	21.55	4	23,510	0.02%
2020/08/20	54	21.46	7	21.44	21.35	47	23,586	0.20%
2020/08/19	61	21.87	0	0.00	21.80	61	23,248	0.26%
2020/08/18	8	21.74	0	0.00	21.85	8	23,146	0.03%
2020/08/17	11	21.68	9	21.75	21.85	2	23,119	0.01%
2020/08/14	17	21.70	2	21.73	21.65	15	23,106	0.06%
2020/08/13	7	21.84	2	21.80	21.85	5	22,898	0.02%
2020/08/12	15	21.75	0	0.00	21.80	15	22,848	0.07%
2020/08/11	23	21.95	8	21.95	21.90	15	22,657	0.07%
2020/08/10	18	22.06	14	22.12	22.05	4	22,512	0.02%
2020/08/07	46.1	22.07	5	22.05	22.05	41.1	22,375	0.18%
2020/08/06	7	23.83	68.5	23.80	23.90	-61.5	21,100	-0.29%
2020/08/05	25	23.65	6	23.69	23.70	19	20,604	0.09%
2020/08/04	8	23.45	0	0.00	23.45	8	20,273	0.04%
2020/08/03	38	23.48	7	23.41	23.35	31	20,124	0.15%
2020/07/31	5	23.64	2	23.70	23.60	3	19,865	0.02%
2020/07/30	0	0.00	2	23.78	23.80	-2	19,824	-0.01%
2020/07/29	0	0.00	8	23.61	23.55	-8	19,509	-0.04%
2020/07/28	0	0.00	1	23.10	23.15	-1	19,384	-0.01%
2020/07/27	9.5	23.08	2	23.03	23.00	7.5	19,502	0.04%
2020/07/24	2	23.30	2	23.25	23.25	0	19,610	0.00%
2020/07/23	5	23.40	1	23.45	23.40	4	19,689	0.02%
2020/07/22	0	0.00	52	23.37	23.50	-52	19,983	-0.26%
2020/07/21	1	23.20	95	23.26	23.20	-94	20,274	-0.46%
2020/07/20	0	0.00	9	23.12	23.10	-9	20,291	-0.04%
2020/07/17	0	0.00	2	23.15	23.10	-2	20,389	-0.01%
2020/07/16	2	23.10	0	0.00	23.00	2	20,541	0.01%
2020/07/15	2	23.00	10.7	23.01	23.10	-8.7	20,460	-0.04%
2020/07/14	5	22.99	1	23.05	22.95	4	20,634	0.02%
2020/07/13	1	23.00	45	23.05	23.00	-44	20,771	-0.21%
2020/07/10	4.1	22.95	18	22.88	23.00	-13.9	20,880	-0.07%
2020/07/09	0	0.00	10.9	23.15	23.10	-10.9	20,974	-0.05%
2020/07/08	0	0.00	141	23.20	23.15	-141	21,036	-0.67%	大賣/鉅額交易
2020/07/07	2	23.25	4	23.25	23.20	-2	21,085	-0.01%
2020/07/06	7	23.15	10	23.24	23.25	-3	21,036	-0.01%
2020/07/03	6	22.93	1	23.05	22.95	5	20,969	0.02%
2020/07/02	0	0.00	1	22.90	22.90	-1	21,013	0.00%
2020/07/01	1	22.70	1	22.70	22.75	0	21,091	0.00%
2020/06/30	3	22.65	21	22.65	22.65	-18	21,044	-0.09%
2020/06/29	8	22.58	0	0.00	22.65	8	21,241	0.04%
2020/06/24	7	22.71	0.2	22.75	22.70	6.8	21,403	0.03%
2020/06/22	2	22.55	0	0.00	22.65	2	21,869	0.01%
2020/06/19	20.3	22.59	0	0.00	22.50	20.3	22,331	0.09%
2020/06/18	20	22.65	3	22.60	22.60	17	22,537	0.08%
2020/06/17	39	22.72	0	0.00	22.80	39	22,695	0.17%
2020/06/16	0	0.00	3	22.80	22.75	-3	23,541	-0.01%
2020/06/15	20.9	22.75	0	0.00	22.60	20.9	24,996	0.08%
2020/06/12	24	22.59	33	22.59	22.85	-9	25,738	-0.03%
2020/06/11	27	23.33	101	23.00	23.00	-74	26,333	-0.28%	大賣/
2020/06/10	1	23.35	25	23.45	23.50	-24	26,541	-0.09%
2020/06/09	6	23.13	0	0.00	23.10	6	27,478	0.02%
2020/06/08	17	23.14	0	0.00	23.20	17	28,057	0.06%
2020/06/05	2	23.15	14	23.08	23.15	-12	28,075	-0.04%
2020/06/04	21	23.29	5	23.14	23.15	16	28,505	0.06%
2020/06/03	2	23.15	12.8	23.17	23.20	-10.8	28,829	-0.04%
2020/06/02	3	23.05	7.2	23.06	23.10	-4.2	28,794	-0.01%
2020/06/01	2	22.85	4	22.99	22.95	-2	28,723	-0.01%
2020/05/29	5	22.35	253	22.76	22.85	-248	28,679	-0.86%	大賣/鉅額交易
2020/05/28	1	22.40	14.5	22.65	22.50	-13.5	28,147	-0.05%
2020/05/27	2.1	22.41	163	22.58	22.60	-160.9	28,477	-0.57%	大賣/鉅額交易
2020/05/26	4	22.33	5	22.36	22.30	-1	28,564	0.00%
2020/05/25	1	21.90	14	22.00	22.10	-13	28,663	-0.05%
2020/05/22	43	22.00	2	22.10	21.95	41	28,784	0.14%
2020/05/21	4	22.18	10	22.20	22.20	-6	28,738	-0.02%
2020/05/20	12	22.06	1	22.05	22.10	11	28,722	0.04%
2020/05/19	0	0.00	2	22.15	22.10	-2	28,825	-0.01%
2020/05/18	63	21.85	0	0.00	21.80	63	28,773	0.22%
2020/05/15	18.2	21.88	2	21.80	21.80	16.2	28,813	0.06%
2020/05/14	17	21.86	6	21.85	21.90	11	28,788	0.04%
2020/05/13	14	21.99	0	0.00	21.95	14	28,675	0.05%
2020/05/12	4	21.95	0	0.00	21.95	4	28,629	0.01%
2020/05/11	4.1	22.00	2	22.05	22.00	2.1	28,507	0.01%
2020/05/08	20	21.85	1	21.85	21.75	19	28,415	0.07%
2020/05/07	6.2	21.68	0	0.00	21.75	6.2	28,399	0.02%
2020/05/06	4	21.66	0	0.00	21.65	4	28,314	0.01%
2020/05/05	5	21.90	0	0.00	21.80	5	28,213	0.02%
2020/05/04	113	21.77	38	21.57	21.65	75	28,264	0.27%	大買/
2020/04/30	30	22.14	50	22.11	22.05	-20	28,054	-0.07%
2020/04/29	2	21.70	11.1	21.62	21.65	-9.1	27,876	-0.03%
2020/04/28	1	21.20	3	21.25	21.30	-2	27,816	-0.01%
2020/04/27	59	21.04	1	21.00	21.00	58	28,550	0.20%
2020/04/24	419.2	20.55	15	20.57	20.60	404.2	28,270	1.43%	大買/鉅額交易
2020/04/23	19	20.01	0	0.00	19.95	19	27,791	0.07%
2020/04/22	12	19.91	0	0.00	19.95	12	27,573	0.04%
2020/04/21	6	20.25	0	0.00	20.10	6	27,350	0.02%
2020/04/20	1	20.85	6	20.93	20.85	-5	27,149	-0.02%
2020/04/17	68	21.10	20	21.32	21.00	48	27,172	0.18%
2020/04/16	3	21.02	98.3	21.05	21.10	-95.3	26,963	-0.35%
2020/04/15	1	21.10	1	21.20	21.20	0	26,808	0.00%
2020/04/14	8	20.92	9	20.85	21.00	-1	26,794	0.00%
2020/04/13	24	20.34	0	0.00	20.35	24	26,476	0.09%
2020/04/10	12	20.53	22	20.40	20.60	-10	26,350	-0.04%
2020/04/09	20	20.08	5.1	20.05	20.15	14.9	26,141	0.06%
2020/04/08	29	19.92	14	19.96	19.95	15	26,046	0.06%
2020/04/07	12	19.80	0	0.00	19.75	12	25,842	0.05%
2020/04/06	6	19.53	0	0.00	19.50	6	25,612	0.02%
2020/04/01	7	19.51	1	19.50	19.50	6	25,371	0.02%
2020/03/31	13	19.53	7	19.94	19.65	6	25,177	0.02%
2020/03/30	12	19.62	4	19.81	19.60	8	24,766	0.03%
2020/03/27	5	19.76	0	0.00	19.85	5	24,421	0.02%
2020/03/26	8	19.41	11	19.34	19.45	-3	23,970	-0.01%
2020/03/25	53	19.49	26	19.43	19.50	27	23,915	0.11%
2020/03/24	12	18.79	8	18.69	18.60	4	23,630	0.02%
2020/03/23	45	18.05	5	18.02	17.95	40	23,369	0.17%
2020/03/20	55	18.21	42	18.43	18.65	13	23,198	0.06%
2020/03/19	84.1	17.58	39	17.43	17.25	45.1	22,229	0.20%
2020/03/18	53	19.15	1	19.20	19.05	52	20,736	0.25%
2020/03/17	47	19.46	53	19.63	19.45	-6	19,882	-0.03%
2020/03/16	43.8	20.40	7	20.26	20.10	36.8	18,962	0.19%
2020/03/13	65	20.34	69	20.65	21.15	-4	18,356	-0.02%
2020/03/12	74	21.88	7	21.77	21.80	67	17,142	0.39%
2020/03/11	16	22.66	0	0.00	22.65	16	16,380	0.10%
2020/03/10	7	22.46	21	22.25	22.60	-14	16,170	-0.09%
2020/03/09	88	22.63	0	0.00	22.70	88	15,642	0.56%
2020/03/06	50	23.23	0	0.00	23.25	50	15,037	0.33%
2020/03/04	4	23.33	10	23.35	23.50	-6	14,668	-0.04%
2020/03/03	104	23.45	0	0.00	23.50	104	14,488	0.72%	大買/鉅額交易
2020/03/02	16	23.25	0	0.00	23.20	16	14,264	0.11%
2020/02/27	12	23.74	7	23.65	23.70	5	14,559	0.03%
2020/02/26	10	23.84	21	23.75	23.90	-11	14,324	-0.08%
2020/02/25	5	23.90	6.1	23.93	24.00	-1.1	14,066	-0.01%
2020/02/24	7	24.07	0	0.00	24.10	7	13,918	0.05%
2020/02/21	1	24.40	1	24.45	24.40	0	13,810	0.00%
2020/02/20	3	24.68	12.6	24.68	24.50	-9.6	13,714	-0.07%
2020/02/19	0	0.00	13	24.52	24.60	-13	13,555	-0.10%
2020/02/18	1.6	24.40	52	24.28	24.40	-50.4	13,428	-0.38%
2020/02/14	5	24.05	1	24.05	24.10	4	13,343	0.03%
2020/02/13	7	24.07	7	24.09	24.10	0	13,349	0.00%
2020/02/12	15	24.03	18	24.03	24.00	-3	13,399	-0.02%
2020/02/11	0.7	24.10	10	24.05	24.10	-9.3	13,312	-0.07%
2020/02/10	1	23.90	0	0.00	24.05	1	13,321	0.01%
2020/02/07	1	23.95	2	24.00	24.10	-1	13,408	-0.01%
2020/02/06	2.8	24.13	8	24.04	24.15	-5.2	13,448	-0.04%
2020/02/04	9	23.57	0	0.00	23.55	9	13,309	0.07%
2020/02/03	22	23.30	35.8	23.10	23.45	-13.8	13,336	-0.10%
2020/01/31	6	23.59	1	23.75	23.60	5	13,143	0.04%
2020/01/30	34	23.65	33	23.52	23.50	1	12,848	0.01%
2020/01/20	2.2	24.46	21	24.45	24.55	-18.8	11,839	-0.16%
2020/01/17	20	24.35	2	24.15	24.35	18	11,632	0.15%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	0	0.00	22	23.95	24.00	-22	11,652	-0.19%
2020/01/14	1	23.95	3	23.95	24.00	-2	11,648	-0.02%
2020/01/13	0	0.00	12	23.80	23.90	-12	11,468	-0.10%
2020/01/10	34	23.59	2	23.55	23.60	32	11,338	0.28%
2020/01/09	1.7	23.41	8	23.43	23.50	-6.3	11,236	-0.06%
2020/01/08	8	23.25	5.2	23.25	23.25	2.8	11,153	0.03%
2020/01/07	0.7	23.60	0	0.00	23.55	0.7	10,817	0.01%
2020/01/03	0	0.00	0.1	23.85	23.85	-0.1	10,770	0.00%
2020/01/02	30	23.75	0	0.00	23.70	30	10,775	0.28%
2019/12/27	0	0.00	7	23.85	23.95	-7	10,620	-0.07%
2019/12/26	1	23.75	0	0.00	23.85	1	10,649	0.01%
2019/12/24	1	23.80	0	0.00	23.85	1	11,117	0.01%
2019/12/23	1	23.80	0.1	23.95	23.95	0.9	11,246	0.01%
2019/12/20	26	23.99	4	24.03	23.90	22	11,508	0.19%
2019/12/19	0	0.00	200.1	23.95	24.00	-200.1	11,463	-1.75%	大賣/鉅額交易
2019/12/18	4	23.75	16	23.71	23.90	-12	11,314	-0.11%
2019/12/17	0	0.00	9	23.54	23.60	-9	11,273	-0.08%
2019/12/16	18	23.16	1	23.30	23.20	17	11,028	0.15%
2019/12/13	1	23.30	130.1	23.21	23.30	-129.1	11,039	-1.17%	大賣/鉅額交易
2019/12/12	5	23.15	4.8	23.10	23.10	0.2	10,927	0.00%
2019/12/11	8	22.97	0	0.00	22.95	8	10,866	0.07%
2019/12/10	0.7	23.05	0	0.00	23.00	0.7	10,902	0.01%
2019/12/09	0	0.00	1	22.95	23.00	-1	11,082	-0.01%
2019/12/06	2	22.95	0.1	22.95	22.95	1.9	11,363	0.02%
2019/12/02	10	22.95	20	22.95	22.90	-10	11,616	-0.09%
2019/11/29	0	0.00	0.1	23.00	22.95	-0.1	11,612	0.00%
2019/11/28	20	23.00	0	0.00	23.00	20	11,593	0.17%
2019/11/26	4	22.84	1	23.00	23.00	3	11,788	0.03%
2019/11/25	0.1	22.90	0	0.00	22.80	0.1	10,965	0.00%
2019/11/22	2	22.75	1	22.70	22.90	1	11,170	0.01%
2019/11/21	0	0.00	2	22.70	22.65	-2	11,226	-0.02%
2019/11/20	0	0.00	5	22.80	22.90	-5	11,233	-0.04%
2019/11/19	0	0.00	1	22.90	22.90	-1	11,302	-0.01%
2019/11/18	201	22.70	28	22.70	22.80	173	11,331	1.53%	大買/鉅額交易
2019/11/15	3	22.63	0.1	22.65	22.60	2.9	11,356	0.03%
2019/11/13	7	22.66	0.4	22.70	22.60	6.6	11,539	0.06%
2019/11/12	1.1	22.80	0	0.00	22.80	1.1	11,527	0.01%
2019/11/11	2	22.65	2	22.65	22.80	0	11,606	0.00%
2019/11/08	1	22.70	0	0.00	22.80	1	11,848	0.01%
2019/11/06	5	22.67	1	22.80	22.75	4	12,798	0.03%
2019/11/05	1	22.65	2	22.70	22.75	-1	12,933	-0.01%
2019/11/04	0	0.00	4	22.65	22.70	-4	13,020	-0.03%
2019/10/31	3	22.35	0	0.00	22.35	3	13,385	0.02%
2019/10/30	3	22.25	0	0.00	22.35	3	13,344	0.02%
2019/10/28	0	0.00	0	22.30	22.30	0	13,625	0.00%
2019/10/25	0	0.00	3	22.22	22.30	-3	13,741	-0.02%
2019/10/23	8	22.01	6	22.02	22.00	2	13,820	0.01%
2019/10/22	4	22.08	23	22.15	22.25	-19	13,707	-0.14%
2019/10/21	1	22.05	0	0.00	22.20	1	13,680	0.01%
2019/10/18	1	22.10	0	0.00	22.05	1	13,716	0.01%
2019/10/17	0	0.00	0	22.15	22.10	0	13,774	0.00%
2019/10/16	0	0.00	3	22.10	22.10	-3	13,738	-0.02%
2019/10/14	0	0.00	1.5	22.00	22.05	-1.5	13,958	-0.01%
2019/10/09	6	21.93	0	0.00	21.85	6	13,990	0.04%
2019/10/08	1	21.95	0	0.00	22.10	1	13,947	0.01%
2019/10/07	2	21.90	0	0.00	21.90	2	13,985	0.01%
2019/10/03	8	21.81	30	21.80	21.80	-22	14,166	-0.16%
2019/10/02	1	22.00	0	0.00	21.95	1	14,160	0.01%
2019/10/01	1	21.95	0	0.00	22.05	1	14,155	0.01%
2019/09/27	3	21.83	50	21.95	21.80	-47	13,955	-0.34%
2019/09/26	6.1	21.99	0	0.00	21.95	6.1	13,866	0.04%
2019/09/25	5	21.90	0	0.00	22.10	5	13,860	0.04%
2019/09/24	0	0.00	24	22.10	22.15	-24	13,610	-0.18%
2019/09/23	6	22.22	0	0.00	22.20	6	13,511	0.04%
2019/09/20	2	22.25	2	22.30	22.40	0	13,608	0.00%
2019/09/19	0	0.00	1.1	22.26	22.25	-1.1	13,402	-0.01%
2019/09/18	0	0.00	0.1	22.35	22.25	-0.1	13,475	0.00%
2019/09/16	1	22.05	0	0.00	22.10	1	13,651	0.01%
2019/09/11	2	21.90	2	22.00	22.00	0	13,909	0.00%
2019/09/10	0	0.00	3	21.85	22.00	-3	13,768	-0.02%
2019/09/09	1	21.55	33.5	21.57	21.65	-32.5	13,534	-0.24%
2019/09/05	2	21.45	0	0.00	21.50	2	13,401	0.01%
2019/09/04	1	21.25	0	0.00	21.45	1	13,652	0.01%
2019/09/03	14	21.39	0	0.00	21.35	14	13,704	0.10%
2019/09/02	5	21.45	0	0.00	21.50	5	13,908	0.04%
2019/08/30	3	21.25	2	21.40	21.50	1	14,109	0.01%
2019/08/29	10	21.21	0	0.00	21.20	10	14,016	0.07%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	21	21.10	2	21.20	21.25	19	14,236	0.13%
2019/08/26	3	21.20	0	0.00	21.20	3	14,353	0.02%
2019/08/23	22.9	21.45	0	0.00	21.45	22.9	14,436	0.16%
2019/08/22	0	0.00	8.4	21.26	21.35	-8.4	14,497	-0.06%
2019/08/21	17	21.16	0	0.00	21.15	17	14,802	0.11%
2019/08/20	1	21.35	0	0.00	21.30	1	14,756	0.01%
2019/08/19	20	21.31	3	21.40	21.35	17	14,771	0.12%
2019/08/16	5	21.03	2	21.33	21.25	3	14,775	0.02%
2019/08/14	4	21.25	0	0.00	21.20	4	14,896	0.03%
2019/08/13	23	21.29	0	0.00	21.15	23	14,958	0.15%
2019/08/12	25.2	21.55	1	21.45	21.55	24.2	14,659	0.17%
2019/08/08	1	22.80	2	22.70	22.80	-1	14,130	-0.01%
2019/08/07	4.1	22.74	2	22.75	22.70	2.1	13,781	0.02%
2019/08/06	3	22.72	0	0.00	22.80	3	13,633	0.02%
2019/08/05	10	22.95	7	22.96	23.00	3	13,534	0.02%
2019/08/02	5	22.90	1	22.95	22.95	4	13,376	0.03%
2019/08/01	10	23.10	0	0.00	23.10	10	13,283	0.08%
2019/07/31	1	23.35	33	23.20	23.40	-32	13,181	-0.24%
2019/07/29	0	0.00	2	23.15	23.10	-2	12,951	-0.02%
2019/07/25	0	0.00	0	23.10	23.15	0	13,305	0.00%
2019/07/24	20	23.05	0	0.00	23.10	20	13,494	0.15%
2019/07/23	1	23.10	0.6	23.05	23.10	0.4	13,579	0.00%
2019/07/22	0	0.00	0.1	23.10	23.10	-0.1	13,645	0.00%
2019/07/19	21	23.00	0	0.00	23.10	21	13,669	0.15%
2019/07/17	8	22.95	0	0.00	23.10	8	13,705	0.06%
2019/07/15	10	22.90	5	22.93	22.90	5	13,661	0.04%
2019/07/12	3	22.85	0	0.00	22.85	3	13,699	0.02%
2019/07/11	1	22.95	2	22.85	22.90	-1	13,821	-0.01%
2019/07/10	0	0.00	3	22.83	22.85	-3	13,815	-0.02%
2019/07/09	1	22.75	1	22.75	22.70	0	13,823	0.00%
2019/07/08	1	22.75	0.1	22.80	22.75	0.9	13,857	0.01%
2019/07/05	2	22.75	0	0.00	22.85	2	13,944	0.01%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/03	1	22.70	0	22.75	22.75	1	14,147	0.01%
2019/07/02	2	22.70	1	22.80	22.80	1	14,214	0.01%
2019/06/28	0.3	22.75	18	22.82	22.80	-17.7	14,211	-0.12%
2019/06/27	1	22.70	1	22.75	22.75	0	14,267	0.00%
2019/06/26	0	0.00	5	22.75	22.70	-5	14,310	-0.03%
2019/06/25	5	22.55	10	22.73	22.70	-5	14,438	-0.03%
2019/06/24	0	0.00	3	22.57	22.70	-3	14,435	-0.02%
2019/06/21	5	22.55	5	22.60	22.50	0	14,485	0.00%
2019/06/20	0	22.70	4	22.70	22.70	-4	14,356	-0.03%
2019/06/19	0	0.00	5	22.70	22.70	-5	14,359	-0.03%
2019/06/17	0	0.00	2	22.35	22.20	-2	14,261	-0.01%
2019/06/14	0	0.00	10	22.20	22.20	-10	14,344	-0.07%
2019/06/13	0	0.00	5	22.06	22.15	-5	14,388	-0.03%
2019/06/12	9	21.94	35	21.99	21.95	-26	14,568	-0.18%
2019/06/11	0	0.00	2.4	22.55	22.25	-2.4	14,295	-0.02%
2019/06/06	2	22.60	0.2	22.60	22.70	1.8	14,044	0.01%
2019/06/05	6	22.58	5	22.65	22.50	1	13,920	0.01%
2019/06/04	0	0.00	11.6	22.36	22.60	-11.6	13,830	-0.08%
2019/06/03	13	22.31	5	22.45	22.35	8	13,739	0.06%
2019/05/31	5	22.25	7	22.49	22.60	-2	13,666	-0.01%
2019/05/30	0	0.00	8	22.45	22.45	-8	13,369	-0.06%
2019/05/29	0	0.00	2.2	22.20	22.30	-2.2	13,525	-0.02%
2019/05/28	3.9	22.20	0	0.00	22.20	3.9	13,567	0.03%
2019/05/27	5	22.05	5	22.10	22.15	0	13,278	0.00%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/23	1	21.95	0	0.00	21.90	1	13,387	0.01%
2019/05/22	10	21.95	10	21.95	21.95	0	13,370	0.00%
2019/05/21	2	22.10	2	22.20	22.20	0	13,414	0.00%
2019/05/20	0	0.00	13	21.94	21.85	-13	13,181	-0.10%
2019/05/16	0	0.00	35	21.53	21.50	-35	13,093	-0.27%
2019/05/14	1	21.35	1	21.35	21.40	0	13,298	0.00%
2019/05/10	0	0.00	50	21.75	21.60	-50	13,452	-0.37%
2019/05/09	4.1	21.78	1.2	21.71	21.70	2.9	13,437	0.02%
2019/05/08	2	21.95	0	0.00	21.90	2	13,381	0.01%
2019/05/07	3	21.95	1	22.00	21.95	2	13,383	0.01%
2019/05/06	2.1	21.75	8	21.76	21.80	-5.9	13,447	-0.04%
2019/05/03	2	22.03	1	22.05	22.00	1	13,361	0.01%
2019/05/02	1	22.10	40	22.10	22.00	-39	13,187	-0.30%
2019/04/30	1	21.95	0	0.00	22.05	1	12,997	0.01%
2019/04/29	4	21.80	4	21.83	21.90	0	12,813	0.00%
2019/04/25	0	0.00	2	21.60	21.60	-2	12,795	-0.02%
2019/04/24	1	21.40	7.2	21.50	21.50	-6.2	12,837	-0.05%
2019/04/23	1	21.35	2	21.40	21.40	-1	13,070	-0.01%
2019/04/22	50	21.35	0	0.00	21.35	50	13,112	0.38%
2019/04/19	2	21.45	12	21.48	21.55	-10	13,184	-0.08%
2019/04/18	1	21.30	0.5	21.35	21.35	0.5	13,089	0.00%
2019/04/17	0	0.00	30	21.25	21.35	-30	13,227	-0.23%
2019/04/16	2	21.30	1	21.30	21.30	1	13,163	0.01%
2019/04/15	2	21.33	0	0.00	21.30	2	13,179	0.02%
2019/04/11	1	21.30	17	21.31	21.30	-16	13,060	-0.12%
2019/04/10	0	0.00	27	21.27	21.30	-27	13,026	-0.21%
2019/04/08	1.1	21.20	2	21.15	21.15	-0.9	12,939	-0.01%
2019/04/03	4	21.10	2	21.20	21.20	2	12,791	0.02%
2019/04/02	5	21.08	0.5	21.10	21.10	4.4	12,674	0.04%
2019/03/29	0	0.00	37	21.07	21.10	-37	12,527	-0.30%
2019/03/28	0	0.00	20	21.00	21.05	-20	12,396	-0.16%
2019/03/27	8	21.03	0	0.00	21.10	8	12,282	0.07%
2019/03/26	0	0.00	35.1	21.02	21.10	-35.1	12,412	-0.28%
2019/03/25	2	20.93	2	20.95	20.90	0	12,408	0.00%
2019/03/22	0	0.00	10	21.10	21.10	-10	12,398	-0.08%
2019/03/20	1	20.95	7	21.06	21.10	-6	12,349	-0.05%
2019/03/19	1	21.05	2	21.03	21.00	-1	12,260	-0.01%
2019/03/15	3	20.88	10	21.00	20.85	-7	12,204	-0.06%
2019/03/14	0	0.00	35	21.00	20.95	-35	12,020	-0.29%
2019/03/12	0	0.00	0	21.00	21.00	0	12,198	0.00%
2019/03/11	2	20.83	0	0.00	20.80	2	12,255	0.02%
2019/03/08	10	20.81	0	0.00	20.85	10	12,463	0.08%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/06	0	0.00	5	20.90	20.90	-5	13,759	-0.04%
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	5	20.80	4	20.88	20.95	1	13,833	0.01%
2019/02/27	5	20.80	18	20.77	20.80	-13	13,662	-0.10%
2019/02/26	0	0.00	2	20.80	20.80	-2	13,556	-0.01%
2019/02/25	1	20.75	21	20.75	20.80	-20	13,491	-0.15%
2019/02/22	2.5	20.70	0	0.00	20.80	2.5	13,473	0.02%
2019/02/21	0	0.00	5	20.70	20.70	-5	13,426	-0.04%
2019/02/20	1.4	20.61	0	0.00	20.60	1.4	13,380	0.01%
2019/02/19	3	20.55	10	20.60	20.55	-7	13,330	-0.05%
2019/02/18	0	0.00	0.6	20.65	20.60	-0.6	13,292	0.00%
2019/02/14	1	20.60	0	0.00	20.60	1	13,277	0.01%
2019/02/13	0	0.00	10	20.60	20.60	-10	13,139	-0.08%
2019/02/12	0	0.00	2	20.60	20.60	-2	12,983	-0.02%
2019/02/11	2	20.45	0	0.00	20.40	2	13,010	0.02%
2019/01/30	5	20.39	2.3	20.40	20.40	2.7	12,914	0.02%
2019/01/28	0	0.00	5	20.30	20.30	-5	12,742	-0.04%
2019/01/23	7	20.19	3.4	20.16	20.10	3.6	12,812	0.03%
2019/01/22	1	20.15	0	0.00	20.25	1	12,967	0.01%
2019/01/21	0	0.00	6	20.20	20.15	-6	12,872	-0.05%
2019/01/16	6	20.00	0	0.00	20.00	6	13,252	0.05%
2019/01/15	1	20.00	0	0.00	20.15	1	13,330	0.01%
2019/01/14	0.9	20.20	10	20.00	20.20	-9.1	13,072	-0.07%
2019/01/11	0	0.00	0.1	20.20	20.20	-0.1	13,167	0.00%
2019/01/10	0	0.00	30	20.20	20.20	-30	13,134	-0.23%
2019/01/09	0.2	20.20	22	20.15	20.20	-21.9	13,208	-0.17%
2019/01/07	0	0.00	4	19.95	20.00	-4	13,344	-0.03%
2019/01/04	4.5	19.83	2	19.83	19.85	2.5	13,757	0.02%
2019/01/03	1	19.90	3	19.88	19.90	-2	14,644	-0.01%
2019/01/02	1.7	19.93	0	0.00	19.80	1.7	14,784	0.01%
2018/12/28	0	0.00	22	20.00	20.00	-22	14,930	-0.15%
2018/12/27	3	19.90	20	19.90	19.85	-17	15,072	-0.11%
2018/12/26	1	19.65	1	19.75	19.70	0	15,158	0.00%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	0	0.00	30	19.70	19.80	-30	15,418	-0.19%
2018/12/21	23	19.82	0	0.00	19.75	23	15,610	0.15%
2018/12/20	1	19.85	0	0.00	19.90	1	15,670	0.01%
2018/12/19	1	19.70	0	0.00	19.90	1	15,710	0.01%
2018/12/18	2	19.70	0	0.00	19.80	2	15,626	0.01%
2018/12/17	58	19.92	10	19.94	19.85	48	15,797	0.30%
2018/12/14	50	19.81	0	0.00	19.95	50	15,718	0.32%
2018/12/13	27	19.94	0	0.00	19.90	27	15,678	0.17%
2018/12/12	2	19.80	0	0.00	19.75	2	15,670	0.01%
2018/12/11	3	19.77	0	0.00	19.75	3	15,534	0.02%
2018/12/10	2	19.78	17	19.80	19.75	-15	15,478	-0.10%
2018/12/07	16	19.90	0	0.00	19.85	16	15,470	0.10%
2018/12/06	2	19.88	10	20.00	19.90	-8	15,479	-0.05%
2018/12/05	47	19.95	0	0.00	19.95	47	15,370	0.31%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	2	20.05	0	0.00	20.05	2	15,249	0.01%
2018/11/30	23	20.31	10	19.95	19.95	13	14,999	0.09%
2018/11/29	12	20.19	0	0.00	20.20	12	13,787	0.09%
2018/11/28	2.3	20.22	5	20.20	20.25	-2.7	13,781	-0.02%
2018/11/27	1	20.15	0	0.00	20.35	1	13,689	0.01%
2018/11/26	1	20.25	2	20.35	20.20	-1	13,754	-0.01%
2018/11/21	0	0.00	0.1	20.35	20.35	-0.1	13,660	0.00%
2018/11/20	1	20.35	0	0.00	20.40	1	13,651	0.01%
2018/11/19	0	0.00	1	20.45	20.45	-1	13,610	-0.01%
2018/11/14	1	20.10	1	20.10	20.40	0	13,744	0.00%
2018/11/13	5.1	20.00	2	20.10	20.00	3.1	13,770	0.02%
2018/11/12	4	20.14	0	0.00	20.20	4	13,651	0.03%
2018/11/09	1	20.20	3	20.30	20.25	-2	13,745	-0.01%
2018/11/08	0	0.00	4	20.29	20.30	-4	13,805	-0.03%
2018/11/07	4.3	20.00	0	20.00	20.00	4.3	13,680	0.03%
2018/11/06	3	19.75	1	19.85	19.85	2	13,744	0.01%
2018/11/05	2	19.65	0	0.00	19.75	2	14,503	0.01%
2018/11/02	6	19.50	0	0.00	19.65	6	15,174	0.04%
2018/11/01	2	19.40	0	0.00	19.40	2	15,487	0.01%
2018/10/31	2	19.43	20	19.50	19.55	-18	15,679	-0.11%
2018/10/30	7	19.29	0	0.00	19.40	7	15,741	0.04%
2018/10/29	3	19.32	0	0.00	19.40	3	15,706	0.02%
2018/10/26	5	19.39	0	0.00	19.50	5	15,824	0.03%
2018/10/25	3	19.25	3	19.35	19.40	0	15,814	0.00%
2018/10/24	16	19.39	32	19.39	19.50	-16	15,712	-0.10%
2018/10/23	23	19.65	0	0.00	19.60	23	15,663	0.15%
2018/10/22	12	19.75	8.7	19.81	19.90	3.3	15,776	0.02%
2018/10/19	2	19.70	2	19.78	19.85	0	15,905	0.00%
2018/10/18	4	19.75	13	19.76	19.80	-9	15,881	-0.06%
2018/10/17	12.8	19.80	20	19.89	19.75	-7.2	15,910	-0.05%
2018/10/16	4	19.79	0	0.00	19.80	4	15,759	0.03%
2018/10/15	6	19.90	0	0.00	19.80	6	15,581	0.04%
2018/10/12	63	19.80	13	19.76	20.10	50	15,337	0.33%
2018/10/11	46	20.02	1	20.00	19.95	45	14,895	0.30%
2018/10/09	0	0.00	1	20.60	20.60	-1	13,961	-0.01%
2018/10/08	0	0.00	10	20.55	20.50	-10	13,803	-0.07%
2018/10/05	56	20.40	0	0.00	20.40	56	13,606	0.41%
2018/10/04	17	20.49	0	0.00	20.50	17	13,384	0.13%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	4	20.63	10	20.60	20.60	-6	13,181	-0.05%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	0	0.00	3	20.78	20.80	-3	13,046	-0.02%
2018/09/27	2	20.80	0	0.00	20.95	2	12,889	0.02%
2018/09/26	2	20.78	0.1	20.90	20.80	1.9	12,705	0.01%
2018/09/25	1.2	20.72	1	20.75	20.80	0.2	12,703	0.00%
2018/09/21	0	0.00	7	20.70	20.70	-7	12,669	-0.06%
2018/09/20	2.6	20.62	8.6	20.62	20.60	-6	12,513	-0.05%
2018/09/19	0	0.00	5	20.50	20.55	-5	12,606	-0.04%
2018/09/18	0	0.00	2	20.50	20.40	-2	12,690	-0.02%
2018/09/17	8	20.43	0	0.00	20.40	8	12,752	0.06%
2018/09/14	6	20.45	0	0.00	20.45	6	12,890	0.05%
2018/09/12	2	20.35	0	0.00	20.40	2	13,026	0.02%
2018/09/11	1	20.35	47	20.35	20.40	-46	13,095	-0.35%
2018/09/10	6	20.33	0	0.00	20.35	6	13,387	0.04%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/05	10.1	20.40	0	0.00	20.35	10.1	13,747	0.07%
2018/09/04	20	20.41	20	20.49	20.45	0	13,715	0.00%
2018/09/03	4	20.45	0	0.00	20.50	4	13,686	0.03%
2018/08/31	3	20.40	10	20.40	20.55	-7	13,770	-0.05%
2018/08/30	2	20.40	0	0.00	20.40	2	13,775	0.01%
2018/08/29	2	20.40	0	0.00	20.50	2	13,910	0.01%
2018/08/28	3	20.43	17.9	20.42	20.45	-14.9	13,931	-0.11%
2018/08/27	7	20.40	0	0.00	20.35	7	13,980	0.05%
2018/08/24	4	20.44	0	0.00	20.50	4	14,136	0.03%
2018/08/23	4.1	20.55	4	20.45	20.55	0.1	15,122	0.00%
2018/08/21	1.1	20.36	50	20.45	20.45	-48.9	15,264	-0.32%
2018/08/17	7	20.26	0	0.00	20.25	7	15,218	0.05%
2018/08/16	13	20.12	0	0.00	20.15	13	15,237	0.09%
2018/08/15	3	20.20	2	20.20	20.20	1	15,188	0.01%
2018/08/14	5	20.33	1.9	20.45	20.35	3.1	15,051	0.02%
2018/08/13	16	20.39	60	20.40	20.40	-44	15,029	-0.29%
2018/08/10	84	20.49	1	20.50	20.50	83	14,979	0.55%
2018/08/09	6	21.40	23	21.27	21.35	-17	14,262	-0.12%
2018/08/08	43	21.25	0	0.00	21.30	43	13,596	0.32%
2018/08/07	3	21.23	0	0.00	21.25	3	13,425	0.02%
2018/08/06	2	21.10	2.7	21.13	21.20	-0.7	13,258	-0.01%
2018/08/03	0	0.00	2	21.00	21.05	-2	13,145	-0.02%
2018/08/02	0	0.00	0.7	21.00	20.95	-0.7	13,076	-0.01%
2018/07/31	4	21.00	4	21.01	21.05	0	12,901	0.00%
2018/07/30	0	0.00	5	21.00	21.00	-5	12,737	-0.04%
2018/07/27	0	0.00	2	21.00	21.00	-2	12,644	-0.02%
2018/07/26	10	20.85	1	20.90	20.90	9	12,461	0.07%
2018/07/24	0	0.00	10	20.80	20.85	-10	12,438	-0.08%
2018/07/23	0	0.00	2	20.68	20.75	-2	12,613	-0.02%
2018/07/20	0	0.00	2	20.65	20.70	-2	12,632	-0.02%
2018/07/19	0	20.65	5	20.75	20.60	-5	12,655	-0.04%
2018/07/11	0	0.00	0.5	20.50	20.40	-0.5	12,950	0.00%
2018/07/09	1	20.30	5	20.45	20.35	-4	13,016	-0.03%
2018/07/05	3	20.28	1	20.25	20.20	2	12,962	0.02%
2018/07/04	1	20.30	2	20.30	20.30	-1	13,016	-0.01%
2018/07/03	1	20.25	5	20.25	20.20	-4	13,139	-0.03%
2018/07/02	5	20.35	0	0.00	20.30	5	13,109	0.04%
2018/06/29	3	20.38	0	0.00	20.60	3	13,082	0.02%
2018/06/28	2	20.30	1.1	20.30	20.35	0.9	12,928	0.01%
2018/06/27	3	20.35	0	0.00	20.35	3	12,830	0.02%
2018/06/26	7.5	20.38	1	20.40	20.35	6.5	12,851	0.05%
2018/06/25	2.3	20.47	1	20.50	20.45	1.3	12,814	0.01%
2018/06/22	1	20.65	0	0.00	20.65	1	12,807	0.01%
2018/06/21	14	20.55	10	20.50	20.50	4	12,710	0.03%
2018/06/20	2	20.60	1	20.35	20.50	1	12,782	0.01%
2018/06/19	4	20.44	2	20.45	20.40	2	12,743	0.02%
2018/06/15	10	20.70	0	0.00	20.70	10	12,463	0.08%
2018/06/14	3	20.75	0	0.00	20.70	3	12,164	0.02%
2018/06/13	2	20.88	3	20.85	20.90	-1	12,149	-0.01%
2018/06/12	3	20.95	6	20.95	20.90	-3	12,537	-0.02%
2018/06/11	1	21.05	0	0.00	21.10	1	12,523	0.01%
2018/06/08	0	0.00	13	21.00	21.05	-13	12,609	-0.10%
2018/06/07	0	0.00	102	21.00	21.10	-102	12,728	-0.80%	大賣/鉅額交易
2018/06/06	0	0.00	8	20.99	21.00	-8	12,734	-0.06%
2018/06/04	0	0.00	8	20.84	20.85	-8	12,524	-0.06%
2018/06/01	5	20.46	1	20.70	20.75	4	12,550	0.03%
2018/05/31	12	20.62	0	0.00	20.35	12	12,429	0.10%
2018/05/30	5.6	20.64	0	0.00	20.55	5.6	11,583	0.05%
2018/05/29	0.2	20.95	0	0.00	20.95	0.2	11,488	0.00%
2018/05/28	10	20.90	51	20.90	20.95	-41	11,623	-0.35%
2018/05/25	1	20.80	2	20.75	20.85	-1	11,844	-0.01%
2018/05/23	1	20.70	0	0.00	20.60	1	12,047	0.01%
2018/05/22	1.5	20.70	0	0.00	20.70	1.5	12,129	0.01%
2018/05/21	0	0.00	3	20.80	20.80	-3	12,281	-0.02%
2018/05/18	1	20.70	0.8	20.75	20.80	0.2	12,497	0.00%
2018/05/16	2	20.55	0	0.00	20.65	2	12,786	0.02%
2018/05/15	1	20.65	2	20.78	20.55	-1	13,080	-0.01%
2018/05/14	0	0.00	5	20.63	20.70	-5	13,806	-0.04%
2018/05/10	0	0.00	3	20.40	20.35	-3	13,823	-0.02%
2018/05/08	0	0.00	10	20.35	20.35	-10	13,913	-0.07%
2018/05/07	4	20.30	10	20.35	20.30	-6	13,992	-0.04%
2018/05/04	8	20.32	0	0.00	20.30	8	13,988	0.06%
2018/05/03	4	20.45	0	0.00	20.40	4	13,969	0.03%
2018/05/02	31	20.40	8	20.44	20.45	23	14,052	0.16%
2018/04/30	7	20.46	1	20.50	20.40	6	14,058	0.04%
2018/04/27	10	20.37	0	0.00	20.45	10	14,028	0.07%
2018/04/26	6	20.50	0	0.00	20.50	6	13,954	0.04%
2018/04/25	5	20.40	0	0.00	20.50	5	13,979	0.04%
2018/04/24	1	20.50	0	0.00	20.50	1	14,070	0.01%
2018/04/23	2	20.40	3.4	20.46	20.50	-1.4	14,225	-0.01%
2018/04/20	1	20.30	0	0.00	20.40	1	14,265	0.01%
2018/04/19	0	0.00	2	20.35	20.40	-2	14,392	-0.01%
2018/04/18	5	20.25	0	0.00	20.25	5	14,412	0.03%
2018/04/17	5	20.25	0	0.00	20.25	5	14,531	0.03%
2018/04/16	6	20.25	437	20.23	20.25	-431	14,616	-2.95%	大賣/鉅額交易
2018/04/13	4.3	20.35	0	0.00	20.30	4.3	14,736	0.03%
2018/04/11	6	20.30	34	20.32	20.30	-28	15,149	-0.18%
2018/04/10	9	20.30	10	20.25	20.30	-1	15,179	-0.01%
2018/04/09	10	20.16	2	20.20	20.20	8	15,205	0.05%
2018/04/03	0	0.00	16	20.20	20.20	-16	15,129	-0.11%
2018/04/02	3	20.28	3	20.30	20.25	0	15,180	0.00%
2018/03/31	0	0.00	2	20.30	20.30	-2	15,155	-0.01%
2018/03/30	2	20.25	105.9	20.30	20.25	-103.9	15,169	-0.69%	大賣/鉅額交易
2018/03/29	0	0.00	25	20.20	20.25	-25	15,097	-0.17%
2018/03/27	4	20.20	11	20.14	20.20	-7	14,848	-0.05%
2018/03/26	0.3	20.10	0	0.00	20.05	0.3	14,743	0.00%
2018/03/23	6	20.00	0	0.00	20.05	6	14,680	0.04%
2018/03/22	4	20.10	0	0.00	20.15	4	14,604	0.03%
2018/03/21	5	20.10	0	0.00	20.10	5	14,523	0.03%
2018/03/19	0.2	20.20	13	20.08	20.20	-12.8	14,759	-0.09%
2018/03/15	0	0.00	34	20.15	20.05	-34	14,458	-0.24%
2018/03/14	3	20.15	3	20.12	20.15	0	14,458	0.00%
2018/03/13	8	20.10	10	20.08	20.15	-2	14,528	-0.01%
2018/03/12	1	20.00	20	20.00	20.05	-19	14,424	-0.13%
2018/03/09	0	0.00	11	19.95	20.00	-11	14,647	-0.08%
2018/03/07	1	19.95	0	0.00	19.85	1	14,827	0.01%
2018/03/06	0	0.00	8	19.87	19.95	-8	14,871	-0.05%
2018/03/05	4	19.81	6	19.80	19.80	-2	15,202	-0.01%
2018/03/02	8	19.79	0	0.00	19.80	8	15,164	0.05%
2018/03/01	2	20.00	0	0.00	19.95	2	15,094	0.01%
2018/02/27	6	20.03	0	0.00	20.00	6	15,014	0.04%
2018/02/26	5	20.05	0	0.00	20.10	5	14,821	0.03%
2018/02/23	22	19.95	12	20.00	19.90	10	14,730	0.07%
2018/02/22	5	19.77	5	19.65	19.85	0	14,828	0.00%
2018/02/21	40	19.75	2	19.70	19.75	38	14,934	0.25%
2018/02/12	40.3	19.54	0	0.00	19.45	40.3	14,828	0.27%
2018/02/09	52	19.46	43	19.42	19.45	9	14,731	0.06%
2018/02/08	13	19.66	0	0.00	19.70	13	14,738	0.09%
2018/02/07	27	19.80	3	19.80	19.65	24	14,846	0.16%
2018/02/06	27	19.59	7	19.55	19.50	20	14,673	0.14%
2018/02/05	0	0.00	36	19.90	20.10	-36	13,880	-0.26%
2018/02/01	0	0.00	1	20.20	20.15	-1	13,744	-0.01%
2018/01/31	0	0.00	40	20.00	20.15	-40	13,795	-0.29%
2018/01/30	1	20.10	0	0.00	20.05	1	13,776	0.01%
2018/01/26	10	20.05	0	0.00	20.05	10	14,056	0.07%
2018/01/25	0	0.00	5	20.00	20.10	-5	14,021	-0.04%
2018/01/24	5	19.90	0	0.00	20.00	5	14,001	0.04%
2018/01/23	6.2	20.00	5	20.00	20.00	1.2	14,034	0.01%
2018/01/22	0	0.00	10	20.05	20.00	-10	14,205	-0.07%
2018/01/17	3	20.00	9	20.00	20.05	-6	15,281	-0.04%
2018/01/16	25	19.99	1	20.00	20.00	24	15,215	0.16%
2018/01/15	3	19.90	20	19.85	20.00	-17	15,109	-0.11%
2018/01/12	11	19.83	2	19.85	19.85	9	15,158	0.06%
2018/01/11	0	0.00	193.9	19.75	19.85	-193.9	15,111	-1.28%	大賣/鉅額交易
2018/01/10	4.2	19.81	57	19.85	19.85	-52.8	15,259	-0.35%
2018/01/09	5	19.80	15	19.82	19.85	-10	15,173	-0.07%
2018/01/08	9	19.79	2	19.88	19.85	7	15,307	0.05%
2018/01/05	29	19.63	4	19.65	19.70	25	15,164	0.16%
2018/01/04	20	19.60	8	19.55	19.60	12	15,330	0.08%
2018/01/02	1	19.55	1	19.55	19.55	0	15,625	0.00%