第一金 (2892)-元大-南京券商分點個股進出

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
27.40
漲跌
▲0.05
漲幅
+0.18%
成交量
8,536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－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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
2024/05/02	0	0.00	1	27.50	27.35	-1	13,648	-0.01%
2024/04/30	2	27.45	1	27.40	27.35	1	13,538	0.01%
2024/04/29	0	0.00	5	27.41	27.50	-5	13,486	-0.04%
2024/04/26	5	26.90	0	0.00	26.95	5	13,225	0.04%
2024/04/25	23	26.93	1	27.00	26.90	22	13,260	0.17%
2024/04/24	0	0.00	1.4	27.19	27.20	-1.4	13,199	-0.01%
2024/04/23	5	26.95	0	0.00	27.15	5	13,552	0.04%
2024/04/22	2	27.05	5.2	26.92	27.10	-3.2	13,709	-0.02%
2024/04/19	8.4	26.55	2	26.55	26.65	6.4	13,683	0.05%
2024/04/18	3	26.92	4	26.85	26.90	-1	13,366	-0.01%
2024/04/17	2	26.80	0	0.00	26.90	2	13,304	0.02%
2024/04/16	19.2	26.90	21	26.95	26.75	-1.8	13,255	-0.01%
2024/04/12	9.1	27.26	0	0.00	27.35	9.1	12,922	0.07%
2024/04/10	3	27.50	0	0.00	27.50	3	12,862	0.02%
2024/04/09	0	0.00	3.6	27.46	27.55	-3.6	12,897	-0.03%
2024/04/08	0.2	27.45	0.3	27.45	27.45	-0.1	12,933	0.00%
2024/04/03	40	27.25	0.8	27.40	27.15	39.2	12,931	0.30%
2024/04/02	0	27.65	0	0.00	27.75	0	12,738	0.00%
2024/03/29	0	0.00	1	27.65	27.70	-1	12,727	-0.01%
2024/03/27	3	27.80	1	27.80	27.70	2	12,472	0.02%
2024/03/26	0	0.00	12.1	27.75	27.80	-12.1	12,502	-0.10%
2024/03/25	0.5	27.65	5.6	27.61	27.70	-5.1	12,610	-0.04%
2024/03/22	5	27.50	1.6	27.58	27.60	3.4	12,632	0.03%
2024/03/21	0	0.00	11	27.50	27.55	-11	12,499	-0.09%
2024/03/20	20.3	27.20	5.1	27.27	27.20	15.2	12,578	0.12%
2024/03/18	1	27.45	0	0.00	27.45	1	12,439	0.01%
2024/03/15	0	0.00	3	27.48	27.60	-3	12,363	-0.02%
2024/03/14	5.6	27.60	14.3	27.46	27.65	-8.7	11,837	-0.07%
2024/03/13	3	27.22	3	27.18	27.25	0	11,503	0.00%
2024/03/12	4	27.09	0	0.00	27.05	4	11,330	0.04%
2024/03/11	0	0.00	1.5	27.12	27.05	-1.5	11,319	-0.01%
2024/03/08	3.9	27.14	8.9	27.18	27.10	-5	11,310	-0.04%
2024/03/07	3	26.97	11.5	27.00	27.00	-8.5	11,333	-0.07%
2024/03/06	1	27.10	3.5	27.08	27.10	-2.5	11,411	-0.02%
2024/03/05	22	26.90	25.3	26.94	26.90	-3.3	11,789	-0.03%
2024/03/04	34.5	26.95	10	26.95	26.95	24.5	11,792	0.21%
2024/03/01	0	27.05	0	0.00	27.05	0	11,812	0.00%
2024/02/29	3	27.10	1	27.08	27.10	2	11,947	0.02%
2024/02/27	12.1	26.99	3.3	27.04	26.90	8.8	11,741	0.07%
2024/02/26	33	26.93	16	27.05	26.90	17	11,702	0.15%
2024/02/23	12	27.15	1.5	27.17	27.15	10.5	11,600	0.09%
2024/02/21	12	27.15	15	27.15	27.20	-3	11,862	-0.03%
2024/02/20	2	27.43	3.5	27.36	27.40	-1.5	11,915	-0.01%
2024/02/19	15	27.00	65	27.22	27.20	-50	12,068	-0.41%
2024/02/16	14	26.80	4	26.98	26.85	10	12,124	0.08%
2024/02/15	4	26.79	0	0.00	26.75	4	12,089	0.03%
2024/02/05	2	26.70	0	0.00	26.80	2	11,901	0.02%
2024/02/02	0.2	26.90	12	26.94	27.00	-11.8	11,830	-0.10%
2024/02/01	0.3	26.80	10	26.82	26.90	-9.7	11,822	-0.08%
2024/01/30	12.6	26.58	1	26.50	26.50	11.6	11,655	0.10%
2024/01/29	1.5	26.82	0	0.00	26.80	1.5	11,718	0.01%
2024/01/26	0	0.00	14.8	26.80	26.85	-14.8	11,764	-0.13%
2024/01/25	10	26.60	2.1	26.60	26.65	7.9	11,726	0.07%
2024/01/24	0	0.00	1.5	26.57	26.60	-1.5	11,714	-0.01%
2024/01/23	0.5	26.55	6.9	26.51	26.50	-6.4	11,731	-0.05%
2024/01/22	12	26.44	1	26.55	26.40	11	11,756	0.09%
2024/01/19	55	26.27	19	26.46	26.45	36	11,730	0.31%
2024/01/17	27.3	26.21	32	26.30	26.10	-4.7	11,754	-0.04%
2024/01/16	20.8	26.56	2	26.60	26.50	18.8	11,459	0.16%
2024/01/15	20.1	26.91	0	0.00	26.80	20.1	11,258	0.18%
2024/01/12	6	26.88	0	0.00	26.90	6	11,395	0.05%
2024/01/11	5	27.00	0	0.00	27.05	5	11,438	0.04%
2024/01/10	23.2	27.06	2	26.90	26.90	21.2	11,439	0.19%
2024/01/09	2	27.05	0	0.00	27.05	2	11,468	0.02%
2024/01/08	1.6	27.18	7.6	27.32	27.25	-6	11,481	-0.05%
2024/01/05	2	27.00	128	27.21	27.00	-126	11,476	-1.10%	大賣/鉅額交易
2024/01/04	0	0.00	1	27.05	27.00	-1	11,549	-0.01%
2024/01/03	3.5	26.99	0	0.00	27.00	3.5	11,752	0.03%
2024/01/02	4	27.28	4	27.31	27.25	0	11,700	0.00%
2023/12/29	0	0.00	1.5	27.32	27.40	-1.5	11,710	-0.01%
2023/12/28	2	27.25	29.1	27.35	27.45	-27.1	11,986	-0.23%
2023/12/27	0	0.00	7.1	27.07	27.20	-7.1	11,954	-0.06%
2023/12/26	0	0.00	2	27.00	27.00	-2	11,949	-0.02%
2023/12/25	10	26.75	1	26.80	26.85	9	11,980	0.08%
2023/12/22	16	26.75	26.2	26.70	26.75	-10.2	12,098	-0.08%
2023/12/21	5.5	26.76	4	26.81	26.80	1.4	12,206	0.01%
2023/12/20	60	27.03	0	0.00	26.90	60	12,190	0.49%
2023/12/19	20	27.23	1	27.35	27.20	19	12,031	0.16%
2023/12/18	1	27.45	0	27.41	27.50	1	12,109	0.01%
2023/12/15	61	27.48	3.1	27.55	27.35	58	12,182	0.48%
2023/12/14	0	0.00	25	27.65	27.60	-25	11,961	-0.21%
2023/12/13	13.2	27.28	4	27.36	27.40	9.2	11,858	0.08%
2023/12/12	2	27.45	1	27.50	27.50	1	12,137	0.01%
2023/12/11	12	27.45	0	0.00	27.55	12	12,210	0.10%
2023/12/08	1.2	27.55	0	0.00	27.60	1.2	12,224	0.01%
2023/12/07	6	27.42	0	0.00	27.45	6	12,328	0.05%
2023/12/06	0	27.60	12.6	27.65	27.60	-12.6	12,344	-0.10%
2023/12/05	1	27.25	1	27.30	27.35	0	12,239	0.00%
2023/12/04	40	27.32	0	0.00	27.35	40	12,220	0.33%
2023/12/01	16	27.35	0.1	27.55	27.35	15.9	12,174	0.13%
2023/11/30	1	27.65	1	27.75	27.70	0	12,014	0.00%
2023/11/29	3	27.50	0.3	27.80	27.50	2.7	11,585	0.02%
2023/11/28	7	27.81	0.1	27.60	27.60	6.9	11,458	0.06%
2023/11/27	3	27.68	4	27.88	27.45	-1	11,698	-0.01%
2023/11/24	3.5	27.66	0.1	27.80	27.65	3.4	11,623	0.03%
2023/11/22	0	27.70	3	27.77	27.70	-3	11,480	-0.03%
2023/11/21	0	0.00	28.2	27.77	27.85	-28.2	11,594	-0.24%
2023/11/20	7	27.31	3	27.33	27.45	4	11,446	0.04%
2023/11/17	2	27.55	2.2	27.41	27.55	-0.2	11,503	0.00%
2023/11/16	0.8	27.40	73.3	27.33	27.50	-72.5	11,395	-0.64%
2023/11/15	0	0.00	5.1	27.10	27.15	-5.1	11,271	-0.05%
2023/11/14	0.4	26.90	1.1	26.91	26.95	-0.8	11,277	-0.01%
2023/11/13	0.5	26.80	2	26.85	26.90	-1.5	11,486	-0.01%
2023/11/10	0.5	26.85	10	26.80	26.85	-9.5	11,695	-0.08%
2023/11/09	1	26.85	7.3	26.89	26.80	-6.3	11,906	-0.05%
2023/11/08	0	0.00	20	26.85	26.85	-20	12,160	-0.16%
2023/11/07	0	0.00	1	26.85	26.85	-1	12,848	-0.01%
2023/11/06	2	26.75	24.8	26.82	26.90	-22.8	13,334	-0.17%
2023/11/03	0	0.00	43.7	26.68	26.70	-43.7	13,520	-0.32%
2023/11/02	0	26.35	41	26.45	26.35	-41	13,641	-0.30%
2023/11/01	1	26.00	5	26.11	26.15	-4	13,861	-0.03%
2023/10/31	2.2	25.91	0	0.00	25.90	2.2	14,169	0.02%
2023/10/30	2	25.90	2	25.90	25.90	0	14,466	0.00%
2023/10/27	4.8	26.00	1	26.00	26.00	3.8	14,522	0.03%
2023/10/26	7.9	25.88	0	0.00	25.85	7.9	14,678	0.05%
2023/10/25	20.1	26.05	0	0.00	25.95	20.1	14,611	0.14%
2023/10/24	7	25.99	0	0.00	26.00	7	14,735	0.05%
2023/10/23	11.1	26.08	0	0.00	26.00	11.1	14,869	0.07%
2023/10/20	39.5	26.08	11	26.03	26.20	28.5	14,880	0.19%
2023/10/19	31.3	26.51	20	26.55	26.40	11.3	14,692	0.08%
2023/10/18	4	26.60	1	26.70	26.70	3	14,710	0.02%
2023/10/17	8	26.58	0	0.00	26.65	8	14,709	0.05%
2023/10/16	0.4	26.75	0	0.00	26.75	0.4	14,736	0.00%
2023/10/13	12	26.70	1	26.75	26.70	11	14,838	0.07%
2023/10/12	0	0.00	3.5	26.97	27.00	-3.5	14,904	-0.02%
2023/10/11	9	26.46	7.2	26.76	26.85	1.9	14,925	0.01%
2023/10/06	0	0.00	2	26.55	26.55	-2	14,759	-0.01%
2023/10/05	10	26.24	0	0.00	26.20	10	14,787	0.07%
2023/10/04	25.2	26.10	1	26.05	26.00	24.2	14,770	0.16%
2023/10/03	4.2	26.44	2	26.45	26.40	2.2	14,554	0.01%
2023/10/02	23.2	26.60	0	0.00	26.55	23.2	14,675	0.16%
2023/09/28	2.5	26.50	0.2	26.50	26.55	2.4	14,899	0.02%
2023/09/27	1.5	26.48	0	0.00	26.50	1.5	14,900	0.01%
2023/09/26	4.5	26.59	2	26.55	26.55	2.5	14,850	0.02%
2023/09/25	30.5	26.81	7	26.86	26.90	23.5	14,744	0.16%
2023/09/22	0.4	26.64	1	26.55	26.65	-0.6	14,802	0.00%
2023/09/21	30	26.56	0	0.00	26.55	30	14,822	0.20%
2023/09/20	7.3	26.90	3.4	27.01	27.00	3.9	14,912	0.03%
2023/09/19	0.1	27.05	2.2	27.09	27.10	-2.2	14,854	-0.01%
2023/09/18	0	26.95	2	26.90	27.00	-2	14,960	-0.01%
2023/09/15	51	26.91	0	0.00	26.90	51	15,054	0.34%
2023/09/14	0	0.00	4	26.85	27.10	-4	14,807	-0.03%
2023/09/13	6.4	26.66	0	0.00	26.75	6.4	14,706	0.04%
2023/09/12	1.1	26.71	30	26.74	26.75	-28.9	14,916	-0.19%
2023/09/11	5	26.50	0	0.00	26.60	5	14,954	0.03%
2023/09/08	1	26.55	2	26.55	26.55	-1	14,958	-0.01%
2023/09/07	0	0.00	6	26.43	26.45	-6	15,063	-0.04%
2023/09/06	10.2	26.50	0	0.00	26.40	10.2	15,125	0.07%
2023/09/05	1.2	26.66	4	26.55	26.60	-2.8	15,065	-0.02%
2023/09/04	5	26.51	18	26.55	26.60	-13	15,105	-0.09%
2023/09/01	1.1	26.51	5	26.59	26.45	-3.9	15,193	-0.03%
2023/08/31	33.2	26.45	0	26.60	26.30	33.2	15,220	0.22%
2023/08/30	2.1	26.65	4.1	26.64	26.70	-2	14,856	-0.01%
2023/08/29	1	26.55	2.1	26.70	26.70	-1	14,995	-0.01%
2023/08/28	3.1	26.63	2	26.60	26.55	1.1	15,349	0.01%
2023/08/25	9.1	26.35	0	0.00	26.25	9.1	16,008	0.06%
2023/08/24	0	26.45	2	26.48	26.45	-2	16,016	-0.01%
2023/08/23	0	0.00	44	26.40	26.30	-44	15,980	-0.28%
2023/08/22	2	26.25	0	0.00	26.25	2	15,982	0.01%
2023/08/21	2	26.25	0	0.00	26.25	2	16,085	0.01%
2023/08/18	10.6	26.31	3	26.32	26.20	7.6	16,093	0.05%
2023/08/17	9.1	26.04	7	26.11	26.10	2.1	16,002	0.01%
2023/08/16	6.4	26.13	11	26.06	26.10	-4.6	15,857	-0.03%
2023/08/15	6.9	26.60	10	26.75	26.50	-3.1	15,730	-0.02%
2023/08/14	11.4	26.77	1	27.00	26.85	10.4	15,664	0.07%
2023/08/11	29.3	27.55	21	27.34	27.20	8.3	15,622	0.05%
2023/08/10	7.1	29.24	4	29.24	29.25	3.1	14,981	0.02%
2023/08/09	59	28.98	12	29.02	29.15	47	14,518	0.32%
2023/08/08	7.9	28.93	0.2	28.95	28.85	7.7	14,259	0.05%
2023/08/07	2.1	28.98	1.8	29.00	28.95	0.3	14,089	0.00%
2023/08/04	10.4	28.86	0	0.00	28.75	10.4	13,884	0.08%
2023/08/02	7.2	28.98	2	28.98	28.90	5.2	13,674	0.04%
2023/08/01	18	29.10	1	29.15	29.25	17	13,459	0.13%
2023/07/31	58.1	29.17	3	29.15	29.05	55.1	13,406	0.41%
2023/07/28	2.3	28.72	6	28.75	28.80	-3.7	13,397	-0.03%
2023/07/27	4.1	28.66	0	0.00	28.70	4.1	13,514	0.03%
2023/07/26	3.5	28.50	4	28.55	28.70	-0.5	13,506	0.00%
2023/07/25	0.1	28.19	2	28.35	28.35	-1.9	13,371	-0.01%
2023/07/24	5	28.09	0	0.00	28.05	5	13,347	0.04%
2023/07/21	21.5	28.15	1	28.25	28.20	20.5	13,466	0.15%
2023/07/20	1.1	28.20	1	28.25	28.30	0.1	13,569	0.00%
2023/07/19	4.2	28.36	1	28.40	28.15	3.2	13,525	0.02%
2023/07/18	1.5	28.35	2	28.40	28.30	-0.5	13,445	0.00%
2023/07/17	6.7	28.15	4	28.25	28.25	2.7	13,284	0.02%
2023/07/14	1.8	27.97	10	27.98	28.15	-8.2	13,188	-0.06%
2023/07/13	2	27.93	10.4	27.97	27.90	-8.3	13,078	-0.06%
2023/07/12	0	27.80	30	27.88	27.90	-30	13,048	-0.23%
2023/07/11	0	27.55	2	27.70	27.80	-2	13,029	-0.02%
2023/07/10	1.2	27.31	40	27.29	27.30	-38.8	12,990	-0.30%
2023/07/07	3.1	27.14	0	0.00	27.20	3.1	12,914	0.02%
2023/07/06	1	27.65	2	27.40	27.40	-1	12,789	-0.01%
2023/07/05	16	27.74	0	0.00	27.80	16	12,500	0.13%
2023/07/04	0	27.70	0	27.70	27.80	0	12,439	0.00%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/30	0	27.70	1	27.75	27.65	-1	12,546	-0.01%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	2.1	27.60	0	0.00	27.65	2.1	12,480	0.02%
2023/06/27	0	27.75	0	0.00	27.70	0	12,251	0.00%
2023/06/26	8	27.74	2	27.80	27.75	6	12,265	0.05%
2023/06/21	1	27.70	1.6	27.94	27.90	-0.6	12,181	0.00%
2023/06/20	2.1	27.78	2	27.80	27.80	0.1	12,192	0.00%
2023/06/19	2	27.67	1	27.75	27.80	1	12,148	0.01%
2023/06/16	24	27.68	1	27.85	27.60	23	12,157	0.19%
2023/06/15	32.3	27.74	0	0.00	27.70	32.3	12,060	0.27%
2023/06/13	0	27.95	0	0.00	27.90	0	12,293	0.00%
2023/06/12	1	27.95	22.1	27.96	27.90	-21	12,397	-0.17%
2023/06/09	0	27.95	2.9	27.98	27.95	-2.9	12,589	-0.02%
2023/06/08	0	27.95	0	0.00	27.95	0	12,812	0.00%
2023/06/07	10	27.80	2	27.85	27.90	8	12,920	0.06%
2023/06/06	0.3	27.81	1.3	27.84	27.75	-1	12,970	-0.01%
2023/06/05	0	0.00	2	27.70	27.75	-2	12,977	-0.02%
2023/06/02	27.1	27.67	20	27.70	27.60	7.1	12,869	0.06%
2023/06/01	14.1	27.67	0	0.00	27.65	14.1	12,829	0.11%
2023/05/31	11	27.94	5	28.01	28.10	6	12,634	0.05%
2023/05/30	1	27.95	20	28.10	28.10	-19	12,213	-0.16%
2023/05/29	1	27.85	2	28.00	28.00	-1	12,487	-0.01%
2023/05/26	3.2	27.72	0	27.80	27.75	3.2	13,131	0.02%
2023/05/25	3	27.72	0	0.00	27.75	3	13,228	0.02%
2023/05/24	10	27.86	0	0.00	28.00	10	13,321	0.08%
2023/05/23	0.1	28.00	9.1	28.02	28.15	-9	13,239	-0.07%
2023/05/22	1	28.10	0	0.00	28.00	1	13,275	0.01%
2023/05/19	0	0.00	6.5	28.02	28.10	-6.5	13,337	-0.05%
2023/05/18	3	28.02	4	28.00	28.05	-1	13,359	-0.01%
2023/05/17	2	27.90	11	27.85	27.90	-9	13,333	-0.07%
2023/05/16	2	27.45	1	27.60	27.55	1	13,251	0.01%
2023/05/15	2	27.10	13	27.33	27.40	-11	13,290	-0.08%
2023/05/11	2	27.40	0	0.00	27.50	2	13,383	0.01%
2023/05/10	1.8	27.52	12.1	27.45	27.50	-10.2	13,390	-0.08%
2023/05/09	0.2	27.41	6	27.48	27.55	-5.8	13,446	-0.04%
2023/05/08	0	27.15	12.3	27.38	27.40	-12.3	13,541	-0.09%
2023/05/04	4	26.95	0	0.00	27.05	4	13,797	0.03%
2023/05/03	12.1	26.94	0	0.00	26.95	12.1	13,896	0.09%
2023/05/02	0	0.00	12	27.21	27.20	-12	14,475	-0.08%
2023/04/28	2	26.90	0	0.00	27.10	2	15,051	0.01%
2023/04/27	1	27.00	0	0.00	27.00	1	15,111	0.01%
2023/04/26	0	0.00	15	27.00	27.05	-15	15,197	-0.10%
2023/04/25	0	0.00	2	27.00	26.90	-2	15,143	-0.01%
2023/04/24	3	26.75	0	0.00	26.95	3	15,189	0.02%
2023/04/21	1	26.80	69.5	26.85	26.90	-68.5	15,471	-0.44%
2023/04/20	1	26.80	4	26.75	26.80	-3	15,606	-0.02%
2023/04/19	1	26.80	5	26.95	26.85	-4	15,900	-0.03%
2023/04/18	0	0.00	17	26.85	26.90	-17	15,936	-0.11%
2023/04/17	2	26.70	0	26.80	26.75	2	16,033	0.01%
2023/04/14	3	26.80	3	26.82	26.85	0	16,040	0.00%
2023/04/13	0.1	26.70	2	26.65	26.75	-1.9	16,146	-0.01%
2023/04/12	5	26.62	1	26.70	26.70	4	16,240	0.02%
2023/04/10	0	0.00	3	26.60	26.55	-3	16,346	-0.02%
2023/04/07	2.3	26.52	5	26.65	26.50	-2.7	16,357	-0.02%
2023/04/06	0	0.00	2	26.60	26.60	-2	16,385	-0.01%
2023/03/31	0	0.00	4	26.44	26.45	-4	16,314	-0.02%
2023/03/30	2.1	26.31	0	0.00	26.40	2.1	16,244	0.01%
2023/03/29	0	26.35	1.1	26.40	26.45	-1.1	16,253	-0.01%
2023/03/28	0	0.00	3	26.42	26.25	-3	16,262	-0.02%
2023/03/27	2	26.33	45.3	26.35	26.35	-43.3	16,325	-0.27%
2023/03/24	2	26.25	6.4	26.30	26.35	-4.4	16,501	-0.03%
2023/03/23	1	26.10	2	26.40	26.40	-1	16,490	-0.01%
2023/03/22	0	26.15	6	26.13	26.20	-6	16,504	-0.04%
2023/03/21	3	25.87	1	25.80	25.85	2	16,642	0.01%
2023/03/20	8	25.55	0	0.00	25.65	8	16,642	0.05%
2023/03/17	15.5	25.80	3	25.80	25.80	12.5	16,569	0.08%
2023/03/16	3	25.80	4.5	25.74	25.80	-1.5	16,434	-0.01%
2023/03/15	7	26.02	0	26.15	25.90	7	16,402	0.04%
2023/03/14	23.1	26.04	0	0.00	26.00	23.1	16,502	0.14%
2023/03/13	2	26.23	5	26.28	26.25	-3	16,301	-0.02%
2023/03/10	7.5	26.36	0	0.00	26.35	7.5	16,140	0.05%
2023/03/09	3.2	26.63	2.5	26.74	26.65	0.7	16,124	0.00%
2023/03/08	1.5	26.67	5	26.60	26.75	-3.5	16,685	-0.02%
2023/03/07	0	0.00	4	26.70	26.70	-4	16,765	-0.02%
2023/03/06	0	0.00	0	26.50	26.45	0	16,949	0.00%
2023/03/03	0	26.35	13	26.45	26.35	-13	16,939	-0.08%
2023/03/02	17.2	26.33	0	0.00	26.30	17.2	16,937	0.10%
2023/03/01	50	26.51	0	0.00	26.60	50	16,798	0.30%
2023/02/24	15	26.83	0	0.00	26.80	15	16,412	0.09%
2023/02/23	2	27.00	54	27.05	27.05	-52	15,735	-0.33%
2023/02/22	1	26.60	14.4	26.91	26.95	-13.4	15,670	-0.09%
2023/02/21	7	26.70	1	26.70	26.70	6	15,499	0.04%
2023/02/20	2	26.78	3	26.80	26.75	-1	15,648	-0.01%
2023/02/17	20.2	26.46	0	0.00	26.50	20.2	15,627	0.13%
2023/02/16	0	0.00	3	26.68	26.55	-3	15,691	-0.02%
2023/02/15	2.2	26.50	5	26.55	26.45	-2.8	15,819	-0.02%
2023/02/14	1	26.60	0	0.00	26.70	1	15,762	0.01%
2023/02/13	0	26.30	2	26.50	26.60	-2	15,693	-0.01%
2023/02/10	0	26.20	3	26.38	26.35	-3	15,634	-0.02%
2023/02/09	4.1	26.13	0	0.00	26.15	4.1	15,601	0.03%
2023/02/08	13.4	26.11	0.3	26.20	26.10	13.1	15,647	0.08%
2023/02/07	0	0.00	78	26.06	26.10	-78	15,721	-0.50%
2023/02/06	1	26.00	30.6	26.15	26.05	-29.6	15,680	-0.19%
2023/02/03	2	26.10	0	0.00	26.20	2	15,560	0.01%
2023/02/02	14	26.15	1	26.10	26.15	13	15,462	0.08%
2023/02/01	14.9	26.15	0	0.00	26.30	14.9	15,246	0.10%
2023/01/31	41.2	26.34	2	26.10	26.10	39.2	15,176	0.26%
2023/01/30	23.2	26.58	4	27.00	26.90	19.2	14,530	0.13%
2023/01/17	2	26.80	0	0.00	26.75	2	14,000	0.01%
2023/01/16	2	26.65	12.1	26.60	26.70	-10.1	14,044	-0.07%
2023/01/13	0	26.45	0	0.00	26.45	0	14,017	0.00%
2023/01/12	44.1	26.59	2	26.40	26.45	42.1	14,308	0.29%
2023/01/11	8.2	26.76	2.2	26.80	26.80	6	14,215	0.04%
2023/01/10	10	26.93	2	27.05	27.10	8	14,050	0.06%
2023/01/09	2	26.95	6.2	26.87	27.00	-4.2	14,075	-0.03%
2023/01/05	3	26.27	2	26.50	26.50	1	14,269	0.01%
2023/01/04	0	26.25	0	0.00	26.25	0	14,219	0.00%
2023/01/03	7	26.10	2	26.35	26.30	5	14,570	0.03%
2022/12/30	1	26.60	17.4	26.52	26.50	-16.4	14,499	-0.11%
2022/12/29	2.3	26.01	0.1	26.25	26.10	2.2	14,570	0.02%
2022/12/28	3	26.32	0	0.00	26.25	3	14,600	0.02%
2022/12/27	2	26.55	10.2	26.50	26.50	-8.2	14,844	-0.05%
2022/12/26	2	26.30	3.1	26.25	26.40	-1.1	15,067	-0.01%
2022/12/23	0	0.00	8	26.20	26.30	-8	15,320	-0.05%
2022/12/22	1	26.30	1	26.30	26.40	0	15,528	0.00%
2022/12/21	1.1	26.21	0	0.00	26.30	1.1	15,797	0.01%
2022/12/20	0.2	26.25	0	26.30	26.30	0.2	15,983	0.00%
2022/12/19	2	26.18	0	0.00	26.30	2	16,092	0.01%
2022/12/16	0	0.00	1	26.45	26.20	-1	16,053	-0.01%
2022/12/15	1.4	26.33	0	0.00	26.40	1.4	16,007	0.01%
2022/12/14	0	0.00	13.4	26.38	26.35	-13.4	16,169	-0.08%
2022/12/13	30	26.15	21	26.40	26.00	9	16,162	0.06%
2022/12/12	0	26.15	2.8	26.32	26.40	-2.7	16,068	-0.02%
2022/12/09	1	26.20	0	0.00	26.20	1	16,567	0.01%
2022/12/08	0	0.00	1	26.20	26.30	-1	16,548	-0.01%
2022/12/07	2	26.35	2	26.20	26.15	0	16,571	0.00%
2022/12/06	0	0.00	42	25.96	25.90	-42	16,461	-0.26%
2022/12/05	8	25.87	0	0.00	25.90	8	16,290	0.05%
2022/12/02	2	25.80	0	0.00	25.85	2	16,262	0.01%
2022/12/01	6.1	26.18	7	26.48	26.20	-1	16,286	-0.01%
2022/11/30	5	26.18	63	26.39	26.20	-58	16,261	-0.36%
2022/11/29	0	0.00	6.2	26.05	26.20	-6.2	15,636	-0.04%
2022/11/28	6.1	25.76	7.8	25.61	25.85	-1.7	15,494	-0.01%
2022/11/25	0.1	25.65	12	25.78	25.90	-11.9	15,448	-0.08%
2022/11/24	1	25.45	0	0.00	25.60	1	15,343	0.01%
2022/11/23	0	0.00	2.3	25.46	25.45	-2.3	15,251	-0.02%
2022/11/22	0	25.40	0	0.00	25.30	0	15,217	0.00%
2022/11/21	0	25.35	4	25.35	25.35	-4	15,132	-0.03%
2022/11/18	0.4	25.31	0	0.00	25.30	0.4	15,085	0.00%
2022/11/17	0.1	25.49	0	0.00	25.55	0.1	14,982	0.00%
2022/11/16	2.1	25.61	2	25.90	25.70	0.1	15,010	0.00%
2022/11/15	5.1	25.66	3	25.70	25.90	2.1	14,833	0.01%
2022/11/14	8.2	25.80	0	0.00	25.80	8.2	14,741	0.06%
2022/11/11	2	25.73	3	25.75	25.90	-1	14,501	-0.01%
2022/11/10	0.1	25.25	2	25.20	25.15	-1.9	14,332	-0.01%
2022/11/09	3.9	25.26	6	25.21	25.30	-2.1	14,352	-0.01%
2022/11/08	0	25.10	1.1	25.06	25.10	-1.1	14,290	-0.01%
2022/11/07	4.1	24.88	0	0.00	24.95	4.1	14,254	0.03%
2022/11/04	0	0.00	3	24.77	24.95	-3	14,308	-0.02%
2022/11/03	3.1	24.45	3	24.50	24.55	0.1	14,262	0.00%
2022/11/02	32.2	24.89	0	0.00	24.75	32.2	14,218	0.23%
2022/11/01	0	24.75	0	0.00	24.90	0	14,409	0.00%
2022/10/31	30	24.75	0	0.00	24.75	30	14,436	0.21%
2022/10/28	1.1	24.51	8	24.65	24.55	-6.9	14,652	-0.05%
2022/10/27	3.1	24.67	0	0.00	24.60	3.1	14,850	0.02%
2022/10/26	6	24.74	0	0.00	24.85	6	14,932	0.04%
2022/10/25	8.2	24.50	4	24.48	24.75	4.2	14,979	0.03%
2022/10/24	2	24.30	3	24.53	24.50	-1	15,161	-0.01%
2022/10/21	0	0.00	5.5	24.10	24.15	-5.5	15,163	-0.04%
2022/10/20	7.9	23.30	13	23.43	23.75	-5.1	15,189	-0.03%
2022/10/19	9.6	23.90	0	0.00	23.75	9.6	14,930	0.06%
2022/10/18	1	24.00	1	24.05	24.05	0	14,910	0.00%
2022/10/17	3.7	24.07	3	24.10	24.00	0.7	14,972	0.00%
2022/10/14	5.1	24.44	0	0.00	24.45	5.1	14,912	0.03%
2022/10/13	115.7	24.64	4.6	24.32	24.55	111	14,869	0.75%	大買/鉅額交易
2022/10/12	0	0.00	6.2	25.15	25.15	-6.2	14,573	-0.04%
2022/10/11	12.2	24.98	1	24.95	25.00	11.2	14,633	0.08%
2022/10/07	5.1	25.48	3	25.50	25.50	2.1	14,359	0.01%
2022/10/06	0	0.00	2	25.63	25.80	-2	14,317	-0.01%
2022/10/05	0	25.65	0.5	25.75	25.45	-0.5	14,397	0.00%
2022/10/04	15.3	25.49	63	25.47	25.55	-47.7	14,411	-0.33%
2022/10/03	10.2	25.75	1	25.60	25.65	9.2	14,232	0.06%
2022/09/30	3	26.10	8.8	26.16	26.00	-5.8	14,164	-0.04%
2022/09/29	3.1	26.20	1	26.25	26.35	2.1	14,154	0.01%
2022/09/28	3.1	26.38	23	26.47	26.35	-19.9	14,075	-0.14%
2022/09/27	0.1	26.30	1	26.50	26.60	-0.9	13,907	-0.01%
2022/09/26	0	0.00	7	26.39	26.25	-7	13,928	-0.05%
2022/09/23	0	0.00	7.2	26.69	26.65	-7.2	14,030	-0.05%
2022/09/22	0	0.00	5	26.45	26.50	-5	14,280	-0.04%
2022/09/21	0	0.00	9	26.80	26.75	-9	14,397	-0.06%
2022/09/20	3	26.50	0	0.00	26.50	3	14,439	0.02%
2022/09/19	0.8	26.83	5	26.90	26.60	-4.2	14,574	-0.03%
2022/09/16	0	0.00	81.1	26.96	26.90	-81.1	14,830	-0.55%
2022/09/15	5.1	26.50	2	26.60	26.45	3.1	14,670	0.02%
2022/09/14	0.8	26.60	2	26.50	26.40	-1.2	14,859	-0.01%
2022/09/13	2	26.80	0	0.00	26.75	2	15,390	0.01%
2022/09/12	0.2	26.75	4	26.85	26.80	-3.8	15,786	-0.02%
2022/09/08	5	26.25	3	26.45	26.45	2	16,168	0.01%
2022/09/07	5	26.30	0	0.00	26.20	5	16,563	0.03%
2022/09/06	0	0.00	3	26.60	26.60	-3	16,710	-0.02%
2022/09/05	0	0.00	2.2	26.49	26.45	-2.2	16,861	-0.01%
2022/09/01	3	26.20	2	26.30	26.30	1	17,117	0.01%
2022/08/31	3.6	26.37	0	0.00	26.55	3.6	17,015	0.02%
2022/08/30	1	26.25	11	26.21	26.35	-10	17,038	-0.06%
2022/08/29	3	26.12	4	26.43	26.35	-1	17,074	-0.01%
2022/08/26	5	26.60	0	0.00	26.65	5	17,112	0.03%
2022/08/25	14	26.41	7	26.48	26.55	7	17,237	0.04%
2022/08/24	1.1	26.11	2	26.25	26.25	-1	17,596	-0.01%
2022/08/23	8	26.19	0	0.00	26.15	8	18,826	0.04%
2022/08/22	1	26.60	0	0.00	26.60	1	19,109	0.01%
2022/08/19	0.1	26.60	0	0.00	26.80	0.1	19,335	0.00%
2022/08/18	1.1	26.66	0	0.00	26.80	1.1	19,534	0.01%
2022/08/16	0.3	26.53	0	0.00	26.55	0.3	19,947	0.00%
2022/08/15	0.2	26.65	1	26.60	26.60	-0.9	20,364	0.00%
2022/08/12	2.1	26.60	1	26.60	26.65	1.1	20,639	0.01%
2022/08/11	0.1	26.60	0	0.00	26.80	0.1	20,912	0.00%
2022/08/10	3	26.20	4.2	26.30	26.30	-1.2	21,162	-0.01%
2022/08/09	1	25.95	5	25.82	25.90	-4	21,187	-0.02%
2022/08/08	5.2	25.43	0	0.00	25.45	5.2	21,340	0.02%
2022/08/05	7	25.61	2	25.63	25.65	5	21,289	0.02%
2022/08/04	12.1	25.45	12	25.47	25.55	0.1	21,507	0.00%
2022/08/03	14	26.81	12	26.95	26.95	2	21,404	0.01%
2022/08/02	2.1	26.83	2	27.00	26.95	0.1	21,427	0.00%
2022/08/01	17	27.01	0.1	27.10	27.00	16.9	21,415	0.08%
2022/07/29	3	26.78	4	26.95	27.00	-1	21,474	0.00%
2022/07/28	6	26.55	1	26.85	26.75	5	21,233	0.02%
2022/07/27	0	0.00	5	26.25	26.35	-5	21,094	-0.02%
2022/07/26	4	25.88	0	0.00	25.90	4	20,974	0.02%
2022/07/25	8	25.96	52	26.00	26.00	-44	20,901	-0.21%
2022/07/22	16	25.64	6.1	25.74	25.75	9.9	21,003	0.05%
2022/07/21	4	25.10	5	25.32	25.50	-1	20,972	0.00%
2022/07/20	4	25.10	10.4	25.34	25.00	-6.4	21,046	-0.03%
2022/07/19	0	0.00	1	25.05	25.05	-1	21,077	0.00%
2022/07/18	0	0.00	26	24.86	25.05	-26	21,225	-0.12%
2022/07/15	25.1	24.78	0	0.00	24.70	25.1	21,225	0.12%
2022/07/14	8	25.11	7	25.15	25.20	1	21,294	0.00%
2022/07/13	11	24.96	8	25.24	25.30	3	21,346	0.01%
2022/07/12	35.2	24.52	2	24.60	24.50	33.2	21,402	0.16%
2022/07/11	4.2	25.45	0	0.00	25.30	4.2	21,405	0.02%
2022/07/07	2	25.40	2	25.70	25.55	0	21,745	0.00%
2022/07/06	10	25.68	12.1	25.74	25.60	-2.1	21,680	-0.01%
2022/07/05	2	26.10	0	0.00	25.95	2	21,855	0.01%
2022/07/04	3	25.80	0	0.00	25.90	3	21,929	0.01%
2022/07/01	10	25.93	5	25.75	25.80	5	22,193	0.02%
2022/06/30	14.2	26.12	0	0.00	26.20	14.2	22,426	0.06%
2022/06/29	3	26.27	2	26.40	26.35	1	22,269	0.00%
2022/06/28	3	26.45	2	26.70	26.45	1	22,321	0.00%
2022/06/27	2	26.50	108	26.50	26.45	-106	22,337	-0.47%	大賣/鉅額交易
2022/06/24	3	26.32	5	26.45	26.40	-2	22,154	-0.01%
2022/06/23	8	26.33	5	26.55	26.25	3	21,934	0.01%
2022/06/22	12.1	26.29	2.2	26.35	26.30	9.9	21,769	0.05%
2022/06/21	2	26.40	7.9	26.48	26.40	-5.9	21,655	-0.03%
2022/06/20	30.5	25.95	2	26.25	25.80	28.5	21,249	0.13%
2022/06/17	7	26.01	102	25.95	25.85	-95	20,924	-0.45%	大賣/
2022/06/16	8	26.56	2	26.80	26.40	6	20,568	0.03%
2022/06/15	7	26.29	3	26.50	26.40	4	20,682	0.02%
2022/06/14	4.1	26.36	6	26.39	26.50	-2	20,708	-0.01%
2022/06/13	1.4	26.18	1	25.85	26.20	0.4	20,681	0.00%
2022/06/10	32.1	26.16	1	26.30	26.20	31.1	20,562	0.15%
2022/06/09	1	26.45	0	0.00	26.40	1	20,562	0.00%
2022/06/08	4	26.50	0	0.00	26.45	4	20,569	0.02%
2022/06/07	1	26.35	4	26.45	26.45	-3	20,624	-0.01%
2022/06/06	40.1	26.15	1	26.45	26.35	39.1	20,684	0.19%
2022/06/01	11.8	26.74	3	26.95	26.50	8.8	21,246	0.04%
2022/05/31	55	26.59	4	27.35	27.35	51	20,960	0.24%
2022/05/30	50	26.60	7	26.67	26.95	43	19,744	0.22%
2022/05/27	0	0.00	11.1	26.52	26.55	-11.1	19,459	-0.06%
2022/05/26	20	26.27	0	0.00	26.25	20	19,429	0.10%
2022/05/25	5.9	26.26	2	26.40	26.35	3.9	19,678	0.02%
2022/05/24	5	26.41	2	26.45	26.50	3	19,804	0.02%
2022/05/23	4	26.28	6	26.13	26.25	-2	19,567	-0.01%
2022/05/20	11	26.03	2	26.08	26.20	9	19,291	0.05%
2022/05/19	3.9	25.77	6	25.73	25.80	-2.1	19,053	-0.01%
2022/05/18	4	26.33	19	25.77	26.35	-15	18,812	-0.08%
2022/05/17	5.2	25.54	0	0.00	25.50	5.2	18,588	0.03%
2022/05/16	6.1	25.32	0	0.00	25.70	6.1	18,547	0.03%
2022/05/13	14	25.61	0	0.00	25.60	14	18,389	0.08%
2022/05/12	40.9	25.63	15	25.68	25.50	25.9	18,420	0.14%
2022/05/11	6.1	26.22	1	26.40	26.35	5.1	18,171	0.03%
2022/05/10	12	26.10	2	26.15	26.35	10	18,077	0.06%
2022/05/09	17	26.23	19	26.36	26.10	-2	18,003	-0.01%
2022/05/06	9.1	26.72	4	26.75	26.85	5.1	18,006	0.03%
2022/05/05	34.2	27.24	13	27.31	27.10	21.2	18,118	0.12%
2022/05/04	24	27.48	0	0.00	27.40	24	18,084	0.13%
2022/05/03	1	27.55	5	27.57	27.50	-4	18,343	-0.02%
2022/04/29	2.1	27.60	0	0.00	27.80	2.1	18,470	0.01%
2022/04/28	8.1	27.36	0	0.00	27.60	8.1	18,634	0.04%
2022/04/27	1	27.70	7	27.74	27.65	-6	18,543	-0.03%
2022/04/26	2	28.25	2.3	28.00	28.00	-0.3	18,531	0.00%
2022/04/25	1	27.65	4	27.55	27.60	-3	18,432	-0.02%
2022/04/22	5	27.57	4	27.70	27.95	1	18,353	0.01%
2022/04/21	14	27.75	2.7	27.81	27.70	11.3	18,387	0.06%
2022/04/20	8.1	27.66	5	27.61	28.10	3.1	18,500	0.02%
2022/04/19	23.1	27.90	3	28.02	27.75	20.1	18,465	0.11%
2022/04/18	26.3	27.72	292	27.52	27.80	-265.7	18,595	-1.43%	大賣/鉅額交易
2022/04/15	10	28.39	16	28.54	28.40	-6	18,348	-0.03%
2022/04/14	25.1	29.01	0	0.00	28.60	25.1	18,334	0.14%
2022/04/13	11	29.59	3	29.43	29.55	8	18,102	0.04%
2022/04/12	9	29.45	11	29.51	29.60	-2	17,969	-0.01%
2022/04/11	17	29.77	14	29.77	29.65	3	17,812	0.02%
2022/04/08	284	29.35	15.1	29.15	29.50	268.9	17,646	1.52%	大買/鉅額交易
2022/04/07	41.3	29.54	290.1	29.16	29.10	-248.8	17,519	-1.42%	大賣/鉅額交易
2022/04/06	80	29.58	6.2	29.38	29.75	73.9	17,130	0.43%
2022/04/01	17	28.41	11	28.48	28.50	6	16,701	0.04%
2022/03/31	24	28.50	10	28.23	28.45	14	16,554	0.08%
2022/03/30	10	27.82	4.1	27.95	28.00	6	16,221	0.04%
2022/03/29	1.3	27.67	0	0.00	27.65	1.3	15,994	0.01%
2022/03/28	10.1	27.75	2	27.55	27.80	8.1	15,957	0.05%
2022/03/25	8	27.59	5	27.62	27.75	3	15,883	0.02%
2022/03/24	10	27.48	58	27.51	27.60	-48	15,791	-0.30%
2022/03/23	28.1	27.46	4	27.43	27.50	24.1	15,821	0.15%
2022/03/22	3	26.95	4.8	27.06	27.20	-1.8	15,653	-0.01%
2022/03/21	14	27.00	10	27.10	27.00	4	15,565	0.03%
2022/03/18	4	26.89	9	26.92	27.00	-5	15,517	-0.03%
2022/03/17	12	26.51	47	26.55	26.55	-35	15,079	-0.23%
2022/03/16	250	26.30	6	26.03	26.30	244	14,874	1.64%	大買/鉅額交易
2022/03/15	1	25.70	1.5	25.85	25.90	-0.5	14,711	0.00%
2022/03/11	3	25.53	3	25.60	25.60	0	14,709	0.00%
2022/03/10	6	25.50	2	25.70	25.75	4	14,721	0.03%
2022/03/09	1.2	25.19	2	25.20	25.10	-0.8	14,629	-0.01%
2022/03/08	9.1	25.12	12.2	25.14	25.05	-3.1	14,503	-0.02%
2022/03/07	19.2	25.28	45	25.32	25.50	-25.9	14,280	-0.18%
2022/03/04	7	25.74	2	25.90	26.00	5	14,549	0.03%
2022/03/03	2	26.20	0	0.00	26.25	2	14,587	0.01%
2022/03/02	7	26.01	5	26.07	26.25	2	14,666	0.01%
2022/03/01	5	25.74	5	25.93	26.10	0	14,606	0.00%
2022/02/25	13.5	25.54	25	25.62	25.70	-11.5	14,418	-0.08%
2022/02/24	26.3	25.86	4	25.84	25.85	22.3	13,978	0.16%
2022/02/23	0	0.00	2	26.20	26.25	-2	13,716	-0.01%
2022/02/22	11	26.07	12	26.08	26.20	-1	13,725	-0.01%
2022/02/21	0.2	26.40	3	26.32	26.35	-2.8	13,701	-0.02%
2022/02/18	4	26.34	5	26.45	26.35	-1	13,812	-0.01%
2022/02/17	0	0.00	4	26.59	26.60	-4	13,849	-0.03%
2022/02/16	6	26.38	5	26.39	26.35	1	13,860	0.01%
2022/02/15	0	0.00	1	26.45	26.20	-1	13,890	-0.01%
2022/02/14	32.1	26.21	2	26.40	26.40	30.1	13,880	0.22%
2022/02/10	5	26.45	30.1	26.49	26.60	-25.1	13,790	-0.18%
2022/02/09	7	26.29	63.3	26.45	26.55	-56.3	13,764	-0.41%
2022/02/08	12.1	26.01	58	26.10	26.20	-45.9	13,636	-0.34%
2022/02/07	9	25.33	5	25.63	25.75	4	13,397	0.03%
2022/01/26	31	25.10	1	25.05	25.15	30	13,050	0.23%
2022/01/25	27.4	24.79	5	24.81	25.10	22.4	13,017	0.17%
2022/01/24	11	24.91	94.4	24.96	25.15	-83.4	12,765	-0.65%
2022/01/21	20.1	25.15	14	25.10	25.20	6.1	12,770	0.05%
2022/01/20	4	25.34	16	25.43	25.50	-12	12,567	-0.10%
2022/01/19	7	25.23	2.1	25.30	25.35	5	12,445	0.04%
2022/01/18	5	25.20	13	25.18	25.35	-8	12,468	-0.06%
2022/01/17	58	25.30	339	25.26	25.35	-281	12,371	-2.27%	大賣/鉅額交易
2022/01/14	13	25.57	33	25.62	25.50	-20	12,245	-0.16%
2022/01/13	5.1	25.60	4	25.58	25.80	1.1	12,173	0.01%
2022/01/12	31	25.44	7	25.47	25.55	24	11,969	0.20%
2022/01/11	8	25.06	7	25.16	25.45	1	11,936	0.01%
2022/01/10	4	24.93	2.1	25.10	25.10	1.9	11,772	0.02%
2022/01/07	1	24.95	30	25.04	25.00	-29	11,806	-0.25%
2022/01/06	3	24.67	2	24.80	24.80	1	11,623	0.01%
2022/01/05	0.9	24.55	11	24.56	24.65	-10.2	11,484	-0.09%
2022/01/04	0	0.00	0.1	24.45	24.50	-0.1	11,607	0.00%
2022/01/03	15.1	24.65	0	0.00	24.40	15.1	11,606	0.13%
2021/12/30	2	24.55	0	0.00	24.50	2	11,545	0.02%
2021/12/29	33	24.47	6	24.50	24.55	27	11,615	0.23%
2021/12/28	7	24.27	2.8	24.30	24.35	4.2	11,614	0.04%
2021/12/27	2.2	24.25	0.7	24.25	24.25	1.4	11,573	0.01%
2021/12/24	6	24.17	6	24.12	24.20	0	11,784	0.00%
2021/12/23	4	24.15	0	0.00	24.15	4	11,908	0.03%
2021/12/22	4	24.03	2.4	24.10	24.10	1.6	12,045	0.01%
2021/12/21	1	24.05	1	24.10	24.10	0	12,066	0.00%
2021/12/20	8	23.90	5	24.00	23.95	3	12,072	0.02%
2021/12/17	1.3	24.00	1	24.05	24.15	0.3	12,008	0.00%
2021/12/16	6	23.95	1	23.95	23.95	5	11,898	0.04%
2021/12/15	1	23.85	0	24.00	23.90	1	12,243	0.01%
2021/12/14	14	23.93	15.2	23.88	23.90	-1.2	12,569	-0.01%
2021/12/13	5.8	24.20	15	24.25	24.10	-9.2	12,520	-0.07%
2021/12/10	3	24.05	6.1	24.12	24.10	-3.1	12,483	-0.02%
2021/12/09	3	23.95	0	0.00	24.00	3	12,461	0.02%
2021/12/08	3	23.98	2	24.00	24.00	1	12,429	0.01%
2021/12/07	1	23.75	4	23.93	24.00	-3	12,364	-0.02%
2021/12/06	0	0.00	5	23.70	23.80	-5	12,355	-0.04%
2021/12/03	1	23.70	10	23.60	23.75	-9	12,455	-0.07%
2021/12/02	4	23.55	23	23.58	23.70	-19	12,452	-0.15%
2021/12/01	3	23.27	6	23.33	23.60	-3	12,410	-0.02%
2021/11/30	36.3	23.25	0	0.00	23.10	36.3	12,353	0.29%
2021/11/29	5	23.22	0	0.00	23.30	5	11,718	0.04%
2021/11/26	4	23.48	2	23.45	23.50	2	11,677	0.02%
2021/11/25	19	23.64	0	0.00	23.80	19	11,846	0.16%
2021/11/24	14	23.73	2.8	23.79	23.70	11.2	11,964	0.09%
2021/11/23	0	0.00	5	23.61	23.60	-5	12,109	-0.04%
2021/11/22	2	23.60	6	23.69	23.70	-4	12,531	-0.03%
2021/11/19	9	23.76	8	23.81	23.75	1	12,989	0.01%
2021/11/18	17.8	23.90	12.4	23.93	24.00	5.4	13,360	0.04%
2021/11/17	5	23.63	8	23.68	23.85	-3	13,323	-0.02%
2021/11/16	1	23.40	22	23.49	23.60	-21	13,402	-0.16%
2021/11/15	42	23.53	17.2	23.58	23.50	24.9	13,513	0.18%
2021/11/12	6	23.20	19.1	23.27	23.40	-13.1	13,464	-0.10%
2021/11/11	8	23.08	4	23.10	23.15	4	13,651	0.03%
2021/11/10	3	23.00	46	23.00	23.10	-43	13,777	-0.31%
2021/11/09	0	0.00	1	22.95	23.05	-1	13,822	-0.01%
2021/11/08	9	22.99	10	23.00	23.00	-1	13,749	-0.01%
2021/11/05	2	22.90	0.4	22.98	23.00	1.6	13,791	0.01%
2021/11/04	9	22.91	0	0.00	22.95	9	13,743	0.07%
2021/11/03	1.8	22.91	5	22.95	22.95	-3.2	13,836	-0.02%
2021/11/02	5	22.90	0.1	22.90	22.95	4.9	13,927	0.04%
2021/11/01	0	0.00	5.5	22.85	22.85	-5.5	13,985	-0.04%
2021/10/29	1	22.80	0	0.00	22.90	1	13,998	0.01%
2021/10/28	3.6	22.84	2	22.95	22.90	1.6	13,916	0.01%
2021/10/27	2	22.90	0.1	22.90	22.90	1.9	13,939	0.01%
2021/10/26	3	22.80	6.1	22.93	22.90	-3.1	14,081	-0.02%
2021/10/25	5	22.74	0	0.00	22.80	5	13,961	0.04%
2021/10/22	1	22.70	3	22.80	22.80	-2	14,068	-0.01%
2021/10/21	1	22.80	73.1	22.80	22.80	-72.1	14,115	-0.51%
2021/10/19	50	22.75	9	22.77	22.80	41	14,230	0.29%
2021/10/18	0	0.00	4.1	22.66	22.70	-4.1	14,205	-0.03%
2021/10/15	1	22.45	34	22.51	22.60	-33	14,220	-0.23%
2021/10/14	0	0.00	0.3	22.50	22.40	-0.3	14,164	0.00%
2021/10/13	1	22.45	0	0.00	22.45	1	14,276	0.01%
2021/10/12	4	22.18	2	22.40	22.50	2	14,367	0.01%
2021/10/08	7	22.41	4.9	22.46	22.40	2.1	14,207	0.02%
2021/10/07	2.1	22.53	1	22.55	22.55	1.1	14,274	0.01%
2021/10/06	1	22.30	2	22.40	22.40	-1	14,279	-0.01%
2021/10/05	1.3	22.41	5	22.37	22.35	-3.7	14,240	-0.03%
2021/10/04	2	22.33	5.1	22.39	22.45	-3.1	14,218	-0.02%
2021/10/01	5	22.30	3	22.37	22.40	2	14,208	0.01%
2021/09/30	0	0.00	0.1	22.55	22.55	-0.1	14,047	0.00%
2021/09/29	4.6	22.35	0	0.00	22.55	4.6	13,960	0.03%
2021/09/28	3	22.40	0	0.00	22.55	3	13,853	0.02%
2021/09/27	3	22.53	0	0.00	22.60	3	13,842	0.02%
2021/09/23	0	0.00	1.1	22.60	22.50	-1.1	13,891	-0.01%
2021/09/22	16	22.20	2	22.35	22.25	14	13,936	0.10%
2021/09/17	15	22.57	0	0.00	22.50	15	13,614	0.11%
2021/09/15	3	22.60	0	0.00	22.65	3	13,272	0.02%
2021/09/14	0	0.00	2	22.70	22.70	-2	13,385	-0.01%
2021/09/13	7	22.55	5	22.50	22.60	2	13,394	0.01%
2021/09/10	0	0.00	2.1	22.47	22.50	-2.1	13,508	-0.02%
2021/09/09	2	22.38	3	22.40	22.35	-1	13,836	-0.01%
2021/09/08	6	22.40	16	22.41	22.55	-10	13,836	-0.07%
2021/09/06	3	22.70	1	22.70	22.65	2	13,824	0.01%
2021/09/03	5	22.65	0	0.00	22.80	5	13,838	0.04%
2021/09/02	5	22.58	12	22.60	22.60	-7	13,843	-0.05%
2021/09/01	0	0.00	2.3	22.80	22.85	-2.3	13,752	-0.02%
2021/08/31	7.1	22.66	206	22.61	22.90	-199	13,706	-1.45%	大賣/鉅額交易
2021/08/30	4	22.61	3	22.70	22.80	1	13,469	0.01%
2021/08/27	12.1	22.41	1	22.25	22.45	11.1	13,317	0.08%
2021/08/26	26.1	21.98	0	0.00	22.10	26.1	13,130	0.20%
2021/08/25	211.1	23.06	3	23.05	23.05	208.1	12,765	1.63%	大買/鉅額交易
2021/08/24	7.6	23.07	40.6	23.08	23.10	-33	12,247	-0.27%
2021/08/23	6.1	23.02	12.8	23.03	23.05	-6.7	11,894	-0.06%
2021/08/20	18	23.05	5.3	23.00	23.00	12.8	11,824	0.11%
2021/08/19	3.5	23.03	59.8	23.04	23.00	-56.3	12,066	-0.47%
2021/08/18	5.1	23.10	4	23.10	23.15	1.1	11,913	0.01%
2021/08/17	0	0.00	48	23.03	23.15	-48	11,877	-0.40%
2021/08/16	6	22.95	1	22.95	23.00	5	11,648	0.04%
2021/08/13	1.1	23.10	4	23.05	23.10	-3	11,574	-0.03%
2021/08/12	1	23.10	0	0.00	23.10	1	11,601	0.01%
2021/08/11	0	0.00	5.4	23.05	23.10	-5.4	11,655	-0.05%
2021/08/10	1	22.95	0.3	23.00	23.00	0.7	11,701	0.01%
2021/08/09	1	22.85	2	22.95	23.05	-1	12,092	-0.01%
2021/08/06	0	0.00	5	23.00	23.00	-5	12,215	-0.04%
2021/08/05	0	0.00	3	23.02	23.10	-3	12,567	-0.02%
2021/08/04	2	23.00	35	22.95	23.00	-33	13,387	-0.25%
2021/08/03	0	0.00	220.6	22.95	23.00	-220.6	13,574	-1.63%	大賣/鉅額交易
2021/08/02	1	22.80	3	22.83	22.95	-2	13,711	-0.01%
2021/07/30	5	22.79	0	0.00	22.75	5	13,755	0.04%
2021/07/29	0.1	22.85	0	0.00	22.90	0.1	13,733	0.00%
2021/07/26	11	22.99	0	0.00	22.85	11	14,583	0.08%
2021/07/23	7	22.96	6	23.00	23.00	1	14,578	0.01%
2021/07/22	0	0.00	13	22.92	22.95	-13	14,534	-0.09%
2021/07/21	0	0.00	10	22.81	22.85	-10	14,517	-0.07%
2021/07/20	2.1	22.83	3	22.85	22.75	-1	14,656	-0.01%
2021/07/19	14	22.84	8.4	22.92	23.00	5.6	14,673	0.04%
2021/07/16	0	0.00	3.1	22.85	22.95	-3.1	14,780	-0.02%
2021/07/15	0	0.00	1.7	22.90	22.85	-1.7	14,887	-0.01%
2021/07/14	0.6	22.80	51	22.85	22.90	-50.4	14,975	-0.34%
2021/07/13	0	0.00	1	22.75	22.80	-1	15,143	-0.01%
2021/07/12	37	22.74	10.8	22.76	22.70	26.2	15,188	0.17%
2021/07/09	0	0.00	27	22.54	22.65	-27	15,270	-0.18%
2021/07/08	0.3	22.55	10	22.55	22.55	-9.7	15,284	-0.06%
2021/07/05	0.1	22.45	155	22.50	22.60	-154.9	15,468	-1.00%	大賣/鉅額交易
2021/07/02	4	22.50	7	22.50	22.45	-3	15,504	-0.02%
2021/07/01	6	22.59	6	22.55	22.50	0	15,588	0.00%
2021/06/30	0	0.00	57.1	22.65	22.70	-57.1	15,659	-0.36%
2021/06/29	0	0.00	1	22.55	22.55	-1	15,697	-0.01%
2021/06/28	0	0.00	3	22.60	22.60	-3	15,821	-0.02%
2021/06/25	0	0.00	3	22.45	22.45	-3	15,888	-0.02%
2021/06/23	0	0.00	17	22.41	22.40	-17	16,136	-0.11%
2021/06/22	0	0.00	1	22.30	22.25	-1	16,061	-0.01%
2021/06/21	0.1	22.10	23.1	22.12	22.35	-23.1	16,091	-0.14%
2021/06/18	30	22.13	22	22.29	22.10	8	16,007	0.05%
2021/06/17	120	22.18	0	0.00	22.30	120	15,716	0.76%	大買/鉅額交易
2021/06/16	1	22.15	202	22.25	22.30	-201	16,117	-1.25%	大賣/鉅額交易
2021/06/15	1	22.15	0	0.00	22.30	1	16,149	0.01%
2021/06/11	1.2	22.14	0	0.00	22.20	1.2	16,403	0.01%
2021/06/10	1	22.05	0.5	22.15	22.10	0.5	16,643	0.00%
2021/06/08	1	22.15	2	22.15	22.15	-1	16,868	-0.01%
2021/06/07	1.1	22.15	120	22.10	22.10	-119	17,111	-0.70%	大賣/鉅額交易
2021/06/04	1.1	22.20	5	22.20	22.25	-4	17,260	-0.02%
2021/06/03	6.1	22.20	0	22.30	22.25	6.1	17,736	0.03%
2021/06/02	5.1	22.25	2.5	22.25	22.30	2.6	17,919	0.01%
2021/06/01	2.1	22.10	6.3	22.10	22.20	-4.2	17,974	-0.02%
2021/05/31	1	21.85	25	22.00	22.00	-24	18,220	-0.13%
2021/05/28	1.6	21.77	5	21.80	21.85	-3.5	18,356	-0.02%
2021/05/27	1.1	21.60	0	0.00	21.70	1.1	18,689	0.01%
2021/05/26	2	21.70	0	0.00	21.80	2	18,767	0.01%
2021/05/25	1	21.70	0	21.70	21.75	1	18,950	0.01%
2021/05/24	1.3	21.52	0	0.00	21.50	1.3	18,997	0.01%
2021/05/21	332.2	21.97	219	21.90	21.65	113.2	19,245	0.59%	大買/大賣/鉅額交易
2021/05/20	3.1	21.44	0	0.00	21.55	3.1	19,338	0.02%
2021/05/19	1.1	21.65	0.3	21.65	21.65	0.8	19,349	0.00%
2021/05/18	4	21.60	74	21.60	21.65	-70	19,349	-0.36%
2021/05/17	13.1	21.21	26.1	21.10	21.10	-13	19,591	-0.07%
2021/05/14	4.1	21.63	1	21.60	21.70	3.1	19,253	0.02%
2021/05/13	91.1	21.56	8	21.50	21.45	83.1	19,039	0.44%
2021/05/12	21.1	21.83	51	21.86	21.50	-30	18,657	-0.16%
2021/05/11	43.3	22.54	333.1	22.33	22.40	-289.8	17,762	-1.63%	大賣/鉅額交易
2021/05/10	0	0.00	3	22.73	22.80	-3	17,585	-0.02%
2021/05/07	0.1	22.40	20	22.40	22.50	-19.9	17,731	-0.11%
2021/05/06	1.9	22.38	0	0.00	22.35	1.9	17,811	0.01%
2021/05/05	16.1	22.22	26.3	22.30	22.20	-10.2	17,760	-0.06%
2021/05/04	37.1	22.21	37	22.17	22.25	0.1	17,799	0.00%
2021/05/03	11.1	22.41	58	22.43	22.40	-46.9	17,488	-0.27%
2021/04/29	5.1	22.94	1	22.90	22.90	4.1	17,233	0.02%
2021/04/28	0.1	22.90	18	22.96	23.00	-17.9	17,252	-0.10%
2021/04/27	2	23.00	3	22.98	22.95	-1	17,516	-0.01%
2021/04/26	10	22.95	9.1	22.90	23.00	0.9	17,539	0.00%
2021/04/23	5.1	22.76	0	0.00	22.75	5.1	17,481	0.03%
2021/04/22	8.1	22.91	26.5	22.94	22.90	-18.4	17,542	-0.10%
2021/04/21	11.1	22.95	0.2	22.95	22.90	10.9	17,411	0.06%
2021/04/20	66.1	22.87	1.8	22.90	22.90	64.3	17,307	0.37%
2021/04/19	12.1	22.94	11	22.81	23.00	1.1	17,248	0.01%
2021/04/16	8.1	22.51	39	22.55	22.70	-30.9	17,151	-0.18%
2021/04/15	86.1	22.45	121	22.42	22.50	-34.9	17,364	-0.20%	大賣/
2021/04/14	52	22.25	1.1	22.21	22.25	50.9	17,322	0.29%
2021/04/13	2.6	22.20	2.4	22.22	22.25	0.2	17,373	0.00%
2021/04/12	8	22.11	2	22.15	22.15	6	17,373	0.03%
2021/04/09	16	22.08	1	22.10	22.10	15	17,436	0.09%
2021/04/08	16.2	22.12	15.3	22.13	22.10	0.9	17,463	0.01%
2021/04/07	21	22.11	1.8	22.20	22.20	19.2	17,684	0.11%
2021/04/06	2	22.08	10.5	22.10	22.10	-8.5	17,678	-0.05%
2021/04/01	2	22.18	0	22.10	22.05	2	17,607	0.01%
2021/03/31	2	22.23	2	22.20	22.20	0	17,499	0.00%
2021/03/30	3	22.17	34	22.11	22.25	-31	17,349	-0.18%
2021/03/29	26.1	22.17	5.6	22.17	22.20	20.5	17,225	0.12%
2021/03/26	0.1	22.05	45	22.07	22.05	-44.9	17,110	-0.26%
2021/03/25	0.1	21.95	10	21.95	22.05	-9.9	16,997	-0.06%
2021/03/24	5	21.85	1	21.85	21.90	4	17,042	0.02%
2021/03/23	22.5	21.82	0	0.00	21.85	22.5	17,006	0.13%
2021/03/22	6.1	21.81	0	0.00	21.85	6.1	17,098	0.04%
2021/03/19	17.5	21.77	2	21.75	21.50	15.5	17,165	0.09%
2021/03/18	7.4	21.94	14	21.94	21.95	-6.6	16,788	-0.04%
2021/03/17	8.1	22.01	94	21.90	21.90	-85.9	16,831	-0.51%
2021/03/16	4	22.01	23	22.01	22.15	-19	16,770	-0.11%
2021/03/15	16.1	21.89	13.3	21.89	21.95	2.8	17,043	0.02%
2021/03/12	22	21.59	5	21.56	21.75	17	17,330	0.10%
2021/03/11	24.1	21.68	35.2	21.79	21.60	-11.1	17,493	-0.06%
2021/03/10	27	21.57	33	21.55	21.60	-6	17,361	-0.03%
2021/03/09	30.1	21.55	76.2	21.42	21.50	-46.1	17,252	-0.27%
2021/03/08	27	21.15	20.1	21.06	21.10	7	16,883	0.04%
2021/03/05	6	21.04	1	21.15	21.10	5	16,766	0.03%
2021/03/04	23.3	21.09	0	0.00	21.05	23.3	17,400	0.13%
2021/03/03	1.1	21.30	6	21.25	21.25	-4.9	17,280	-0.03%
2021/03/02	11.1	21.21	4	21.31	21.15	7.1	17,097	0.04%
2021/02/26	3.1	21.01	3	21.00	20.85	0.1	16,741	0.00%
2021/02/25	2	21.18	2.4	21.28	21.35	-0.4	16,235	0.00%
2021/02/24	3	21.17	1	21.20	21.10	2	16,143	0.01%
2021/02/23	3	20.95	16	21.04	21.10	-13	16,111	-0.08%
2021/02/22	31	20.89	0	0.00	20.80	31	15,976	0.19%
2021/02/19	11.1	20.89	0.4	20.85	20.90	10.7	16,074	0.07%
2021/02/18	27	20.91	18	20.92	20.85	9	16,145	0.06%
2021/02/17	9	20.75	8	20.73	20.80	1	16,250	0.01%
2021/02/05	10	20.60	32	20.57	20.60	-22	15,959	-0.14%
2021/02/04	21.1	20.42	0	0.00	20.40	21.1	16,049	0.13%
2021/02/03	9	20.43	0	20.50	20.40	8.9	16,418	0.05%
2021/02/02	9.1	20.44	2	20.40	20.40	7.1	16,717	0.04%
2021/02/01	1.4	20.37	17.6	20.34	20.30	-16.1	16,805	-0.10%
2021/01/29	10.1	20.29	13	20.22	20.20	-2.9	16,838	-0.02%
2021/01/28	1.1	20.36	1	20.35	20.35	0.1	16,605	0.00%
2021/01/27	2.1	20.60	0.5	20.60	20.40	1.6	16,491	0.01%
2021/01/26	6.3	20.50	0	20.55	20.45	6.3	16,490	0.04%
2021/01/25	6.2	20.69	17.2	20.54	20.70	-11	16,461	-0.07%
2021/01/22	45.2	20.46	16	20.40	20.40	29.2	16,638	0.18%
2021/01/21	8.6	20.55	1.4	20.61	20.50	7.2	16,522	0.04%
2021/01/20	27	20.57	1	20.70	20.50	26	16,491	0.16%
2021/01/19	3.1	20.92	2	20.90	20.90	1.1	16,147	0.01%
2021/01/18	15	20.90	5.2	20.85	20.95	9.9	16,144	0.06%
2021/01/15	3	21.18	7	21.20	21.05	-4	16,036	-0.02%
2021/01/14	1	21.30	5.1	21.29	21.30	-4.1	16,029	-0.03%
2021/01/13	10	21.30	2.6	21.34	21.25	7.4	16,070	0.05%
2021/01/12	2	21.30	2	21.28	21.30	0	16,086	0.00%
2021/01/11	35	21.45	16	21.43	21.50	19	16,130	0.12%
2021/01/08	15	21.24	21	21.35	21.50	-6	16,091	-0.04%
2021/01/07	1	21.15	3.1	21.13	21.25	-2.1	15,881	-0.01%
2021/01/06	1	21.15	0	0.00	21.00	1	15,806	0.01%
2021/01/05	2.1	21.10	0	0.00	21.25	2.1	15,685	0.01%
2021/01/04	4	21.16	5	21.24	21.10	-1	15,707	-0.01%
2020/12/31	2.1	21.23	8	21.31	21.35	-5.9	15,600	-0.04%
2020/12/30	111.4	21.31	2	21.10	21.35	109.4	15,531	0.70%	大買/鉅額交易
2020/12/29	37.2	20.80	15	20.81	20.90	22.2	15,347	0.14%
2020/12/28	7.5	20.75	8	20.75	20.80	-0.5	15,271	0.00%
2020/12/25	1	20.80	6	20.76	20.80	-5	15,315	-0.03%
2020/12/24	3	20.70	0	0.00	20.70	3	15,388	0.02%
2020/12/23	1	20.65	13	20.69	20.70	-12	15,549	-0.08%
2020/12/22	0.8	20.80	0.2	20.80	20.70	0.6	15,733	0.00%
2020/12/21	14	20.76	3.2	20.76	20.80	10.8	16,113	0.07%
2020/12/18	1	20.70	0	0.00	20.75	1	16,333	0.01%
2020/12/17	7.1	20.69	0	0.00	20.70	7.1	16,399	0.04%
2020/12/16	5	20.66	1.7	20.72	20.75	3.3	16,431	0.02%
2020/12/15	20	20.55	2	20.60	20.60	18	16,446	0.11%
2020/12/14	3	20.72	3	20.80	20.65	0	16,425	0.00%
2020/12/11	7	20.81	7	20.81	20.85	0	16,384	0.00%
2020/12/10	12.2	20.55	8	20.50	20.60	4.2	16,209	0.03%
2020/12/09	41	20.53	27	20.59	20.60	14	15,936	0.09%
2020/12/08	20	20.85	13.2	20.83	20.85	6.9	15,427	0.04%
2020/12/07	19.5	21.21	4	21.15	21.30	15.5	15,022	0.10%
2020/12/04	3	21.30	14	21.30	21.35	-11	14,919	-0.07%
2020/12/03	1	21.25	8	21.20	21.25	-7	14,870	-0.05%
2020/12/02	7	21.24	13	21.24	21.35	-6	14,919	-0.04%
2020/12/01	6.1	21.33	0.5	21.45	21.40	5.6	15,101	0.04%
2020/11/30	7.2	21.31	3	21.30	21.30	4.2	15,230	0.03%
2020/11/27	7	21.39	1	21.40	21.40	6	14,897	0.04%
2020/11/26	4	21.40	0	0.00	21.50	4	14,990	0.03%
2020/11/25	3	21.55	0	0.00	21.50	3	15,331	0.02%
2020/11/24	2.2	21.50	1	21.50	21.50	1.2	15,346	0.01%
2020/11/23	9.7	21.62	0.1	21.60	21.60	9.6	15,409	0.06%
2020/11/20	4	21.63	0.2	21.65	21.60	3.8	15,382	0.02%
2020/11/19	6.3	21.67	0	0.00	21.70	6.3	15,365	0.04%
2020/11/18	1	21.70	6	21.77	21.80	-5	15,276	-0.03%
2020/11/17	0	0.00	2	21.60	21.65	-2	15,116	-0.01%
2020/11/16	10	21.50	2	21.62	21.65	8	15,413	0.05%
2020/11/13	0	0.00	0.1	21.45	21.50	-0.1	15,386	0.00%
2020/11/12	11	21.37	56	21.31	21.40	-45	15,490	-0.29%
2020/11/11	30.8	21.59	23.3	21.61	21.75	7.5	15,461	0.05%
2020/11/10	10	21.35	48.4	21.31	21.45	-38.4	15,358	-0.25%
2020/11/09	18	21.00	2	21.00	21.05	16	15,268	0.10%
2020/11/06	33	20.80	20.4	20.73	20.90	12.6	15,375	0.08%
2020/11/05	30	20.70	2.6	20.70	20.80	27.4	15,553	0.18%
2020/11/04	0	0.00	6	20.50	20.50	-6	15,732	-0.04%
2020/11/03	0.5	20.60	51	20.40	20.60	-50.5	17,096	-0.30%
2020/11/02	66	20.19	0	0.00	20.45	66	17,755	0.37%
2020/10/30	19.4	20.11	0	0.00	20.05	19.4	18,137	0.11%
2020/10/29	12	20.20	0	0.00	20.15	12	18,163	0.07%
2020/10/28	25	20.38	0	0.00	20.30	25	18,424	0.14%
2020/10/27	2.8	20.34	2	20.25	20.40	0.8	18,600	0.00%
2020/10/26	11	20.30	0	0.00	20.40	11	19,031	0.06%
2020/10/23	12	20.33	2	20.25	20.30	10	19,443	0.05%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	1	20.20	0	0.00	20.20	1	19,868	0.01%
2020/10/20	5	20.29	0	0.00	20.25	5	19,924	0.03%
2020/10/19	30	20.42	6.4	20.35	20.35	23.6	19,994	0.12%
2020/10/16	4	20.39	1.7	20.42	20.30	2.3	20,192	0.01%
2020/10/15	14	20.48	2	20.45	20.45	12	20,375	0.06%
2020/10/14	3.2	20.64	0	0.00	20.60	3.2	20,450	0.02%
2020/10/13	14	20.59	11	20.55	20.65	3	20,613	0.01%
2020/10/12	10	20.66	0.4	20.85	20.75	9.6	20,746	0.05%
2020/10/07	18	20.76	0	0.00	20.70	18	20,850	0.09%
2020/10/06	11	20.70	2	20.80	20.85	9	21,024	0.04%
2020/10/05	8	20.64	0.2	20.75	20.65	7.8	21,185	0.04%
2020/09/29	12	20.60	2.5	20.70	20.60	9.5	21,381	0.04%
2020/09/28	30	20.28	14	20.41	20.60	16	21,493	0.07%
2020/09/25	8	20.19	6	20.30	20.15	2	21,576	0.01%
2020/09/24	32	19.95	5	19.95	19.90	27	21,593	0.13%
2020/09/23	4	20.29	2	20.25	20.20	2	21,306	0.01%
2020/09/22	5	20.50	16	20.54	20.45	-11	21,229	-0.05%
2020/09/21	1	20.75	21	20.79	20.70	-20	21,153	-0.09%
2020/09/18	2	20.80	26	20.86	20.90	-24	21,191	-0.11%
2020/09/17	21	21.00	0	0.00	20.85	21	21,134	0.10%
2020/09/16	0	0.00	0.5	21.10	21.05	-0.5	21,189	0.00%
2020/09/15	0	0.00	12	20.90	21.00	-12	21,158	-0.06%
2020/09/14	0	0.00	2	20.85	20.90	-2	21,452	-0.01%
2020/09/11	3	20.83	0	0.00	20.90	3	21,704	0.01%
2020/09/10	3	20.85	0	0.00	20.90	3	21,867	0.01%
2020/09/09	5	20.69	6	20.80	20.90	-1	22,015	0.00%
2020/09/08	0	0.00	1	20.85	20.95	-1	22,113	0.00%
2020/09/07	2	20.75	6	20.83	20.85	-4	22,380	-0.02%
2020/09/04	38	20.72	0	0.00	20.70	38	22,636	0.17%
2020/09/03	32	20.95	12.1	20.81	20.90	20	22,626	0.09%
2020/09/02	16	20.96	1	20.90	20.95	15	22,613	0.07%
2020/09/01	5	21.20	10	21.15	21.15	-5	22,376	-0.02%
2020/08/31	19	21.30	0	0.00	21.25	19	22,326	0.09%
2020/08/28	99	21.30	18	21.30	21.40	81	22,284	0.36%
2020/08/27	27	21.34	3	21.28	21.25	24	22,554	0.11%
2020/08/26	5	21.32	1	21.30	21.40	4	22,568	0.02%
2020/08/25	3	21.38	0	0.00	21.40	3	22,686	0.01%
2020/08/24	6	21.42	10	21.40	21.35	-4	23,389	-0.02%
2020/08/21	6	21.48	11	21.42	21.55	-5	23,510	-0.02%
2020/08/20	23	21.53	8	21.46	21.35	15	23,586	0.06%
2020/08/19	7	21.84	0	0.00	21.80	7	23,248	0.03%
2020/08/18	5	21.70	12	21.73	21.85	-7	23,146	-0.03%
2020/08/17	7	21.62	2	21.80	21.85	5	23,119	0.02%
2020/08/14	29	21.68	0	0.00	21.65	29	23,106	0.13%
2020/08/13	9	21.88	10	21.85	21.85	-1	22,898	0.00%
2020/08/12	17	21.79	2	21.80	21.80	15	22,848	0.07%
2020/08/11	5	21.96	9.6	21.96	21.90	-4.6	22,657	-0.02%
2020/08/10	31	22.05	0	0.00	22.05	31	22,512	0.14%
2020/08/07	76.4	22.05	41	22.05	22.05	35.4	22,375	0.16%
2020/08/06	75	23.81	19	23.85	23.90	56	21,100	0.27%
2020/08/05	10	23.65	87	23.62	23.70	-77	20,604	-0.37%
2020/08/04	22	23.45	1	23.50	23.45	21	20,273	0.10%
2020/08/03	11	23.50	0	0.00	23.35	11	20,124	0.05%
2020/07/31	28	23.69	6	23.61	23.60	22	19,865	0.11%
2020/07/30	14	23.74	6	23.74	23.80	8	19,824	0.04%
2020/07/29	23	23.55	8	23.58	23.55	15	19,509	0.08%
2020/07/28	0.1	23.15	7	23.23	23.15	-6.9	19,384	-0.04%
2020/07/27	22	23.10	7	23.06	23.00	15	19,502	0.08%
2020/07/24	2	23.30	10	23.32	23.25	-8	19,610	-0.04%
2020/07/23	3	23.43	34	23.45	23.40	-31	19,689	-0.16%
2020/07/22	424	23.45	12	23.40	23.50	412	19,983	2.06%	大買/鉅額交易
2020/07/21	4	23.24	7	23.21	23.20	-3	20,274	-0.01%
2020/07/20	16	23.05	1	23.00	23.10	15	20,291	0.07%
2020/07/17	6	23.11	2	23.20	23.10	4	20,389	0.02%
2020/07/16	23	23.05	2	23.05	23.00	21	20,541	0.10%
2020/07/14	4	22.99	0	0.00	22.95	4	20,634	0.02%
2020/07/13	2	22.98	2	23.08	23.00	0	20,771	0.00%
2020/07/10	6	22.91	2	23.00	23.00	4	20,880	0.02%
2020/07/09	48	23.16	1	23.20	23.10	47	20,974	0.22%
2020/07/08	2	23.18	0	0.00	23.15	2	21,036	0.01%
2020/07/07	0	0.00	3	23.15	23.20	-3	21,085	-0.01%
2020/07/06	363	23.10	18.1	23.17	23.25	344.9	21,036	1.64%	大買/鉅額交易
2020/07/03	1	22.95	4	22.96	22.95	-3	20,969	-0.01%
2020/07/02	3	22.85	7	22.84	22.90	-4	21,013	-0.02%
2020/07/01	3	22.72	0	0.00	22.75	3	21,091	0.01%
2020/06/30	8	22.67	0	0.00	22.65	8	21,044	0.04%
2020/06/29	88	22.56	11	22.60	22.65	77	21,241	0.36%
2020/06/24	4	22.70	1	22.70	22.70	3	21,403	0.01%
2020/06/23	16	22.64	0	0.00	22.75	16	21,747	0.07%
2020/06/22	0	0.00	19	22.59	22.65	-19	21,869	-0.09%
2020/06/19	4	22.50	0	0.00	22.50	4	22,331	0.02%
2020/06/18	13	22.65	0	0.00	22.60	13	22,537	0.06%
2020/06/17	4	22.68	3	22.80	22.80	1	22,695	0.00%
2020/06/16	10	22.81	9	22.87	22.75	1	23,541	0.00%
2020/06/15	24	22.68	3	22.80	22.60	21	24,996	0.08%
2020/06/12	5	22.57	18	22.72	22.85	-13	25,738	-0.05%
2020/06/11	15	23.28	10	23.20	23.00	5	26,333	0.02%
2020/06/10	19	23.25	10	23.35	23.50	9	26,541	0.03%
2020/06/09	5	23.11	0	0.00	23.10	5	27,478	0.02%
2020/06/08	14	23.20	1	23.20	23.20	13	28,057	0.05%
2020/06/05	0	0.00	7	23.19	23.15	-7	28,075	-0.02%
2020/06/04	9	23.13	1	23.25	23.15	8	28,505	0.03%
2020/06/03	5	23.25	4	23.15	23.20	1	28,829	0.00%
2020/06/02	2	23.05	1	23.05	23.10	1	28,794	0.00%
2020/06/01	10	22.95	5	23.00	22.95	5	28,723	0.02%
2020/05/29	6	22.35	2	22.50	22.85	4	28,679	0.01%
2020/05/28	2	22.43	8	22.52	22.50	-6	28,147	-0.02%
2020/05/27	4	22.40	6	22.42	22.60	-2	28,477	-0.01%
2020/05/26	1.5	22.35	8	22.34	22.30	-6.5	28,564	-0.02%
2020/05/25	10	22.00	6	21.93	22.10	4	28,663	0.01%
2020/05/22	8	21.97	0	0.00	21.95	8	28,784	0.03%
2020/05/21	5	22.20	6	22.18	22.20	-1	28,738	0.00%
2020/05/20	6	22.07	0	0.00	22.10	6	28,722	0.02%
2020/05/19	1	22.05	20	22.14	22.10	-19	28,825	-0.07%
2020/05/18	15	21.80	0	0.00	21.80	15	28,773	0.05%
2020/05/15	22	21.85	0	0.00	21.80	22	28,813	0.08%
2020/05/14	4	21.86	0.1	22.00	21.90	3.9	28,788	0.01%
2020/05/13	22	21.95	13	22.02	21.95	9	28,675	0.03%
2020/05/12	13	21.96	1	22.00	21.95	12	28,629	0.04%
2020/05/11	18	22.05	10	22.01	22.00	8	28,507	0.03%
2020/05/08	10	21.90	3	21.78	21.75	7	28,415	0.02%
2020/05/07	0	0.00	7	21.83	21.75	-7	28,399	-0.02%
2020/05/06	19	21.73	0	0.00	21.65	19	28,314	0.07%
2020/05/05	4	21.94	0	0.00	21.80	4	28,213	0.01%
2020/05/04	6	21.56	0	0.00	21.65	6	28,264	0.02%
2020/04/30	1.5	22.13	107	22.24	22.05	-105.5	28,054	-0.38%	大賣/鉅額交易
2020/04/29	15	21.69	12	21.59	21.65	3	27,876	0.01%
2020/04/28	0	0.00	16	21.27	21.30	-16	27,816	-0.06%
2020/04/27	2	20.98	8	21.03	21.00	-6	28,550	-0.02%
2020/04/24	2	20.65	6.1	20.58	20.60	-4.1	28,270	-0.01%
2020/04/23	10	19.92	0	0.00	19.95	10	27,791	0.04%
2020/04/22	10	19.93	0	0.00	19.95	10	27,573	0.04%
2020/04/21	20	20.26	10	20.15	20.10	10	27,350	0.04%
2020/04/20	64	20.93	11	20.95	20.85	53	27,149	0.20%
2020/04/17	109	21.19	47	21.29	21.00	62	27,172	0.23%	大買/
2020/04/16	0	0.00	1	21.10	21.10	-1	26,963	0.00%
2020/04/15	205	21.20	18	21.16	21.20	187	26,808	0.70%	大買/鉅額交易
2020/04/14	17	20.75	16	20.76	21.00	1	26,794	0.00%
2020/04/13	2	20.20	5	20.37	20.35	-3	26,476	-0.01%
2020/04/10	3	20.57	15	20.35	20.60	-12	26,350	-0.05%
2020/04/09	0	0.00	12	20.15	20.15	-12	26,141	-0.05%
2020/04/08	1	19.90	2	19.90	19.95	-1	26,046	0.00%
2020/04/07	4	19.79	7.2	19.85	19.75	-3.1	25,842	-0.01%
2020/04/06	7	19.49	1	19.45	19.50	6	25,612	0.02%
2020/04/01	1	19.45	0	0.00	19.50	1	25,371	0.00%
2020/03/31	7	19.53	3	19.70	19.65	4	25,177	0.02%
2020/03/30	2	19.63	5	19.75	19.60	-3	24,766	-0.01%
2020/03/27	9	19.89	36	19.87	19.85	-27	24,421	-0.11%
2020/03/26	9	19.31	1	19.40	19.45	8	23,970	0.03%
2020/03/25	36	19.32	5	19.41	19.50	31	23,915	0.13%
2020/03/24	17	18.78	7	18.89	18.60	10	23,630	0.04%
2020/03/23	3	17.80	13	18.20	17.95	-10	23,369	-0.04%
2020/03/20	78	18.46	9	18.31	18.65	69	23,198	0.30%
2020/03/19	64.1	17.66	44	17.87	17.25	20.1	22,229	0.09%
2020/03/18	35	19.16	221.2	19.09	19.05	-186.2	20,736	-0.90%	大賣/鉅額交易
2020/03/17	25	19.54	17	19.54	19.45	8	19,882	0.04%
2020/03/16	38	20.56	6	20.45	20.10	32	18,962	0.17%
2020/03/13	33	20.32	7.6	20.47	21.15	25.4	18,356	0.14%
2020/03/12	42	21.85	28.7	21.77	21.80	13.3	17,142	0.08%
2020/03/11	7	22.66	2	22.80	22.65	5	16,380	0.03%
2020/03/10	15	22.39	5.6	22.46	22.60	9.4	16,170	0.06%
2020/03/09	37	22.72	24	22.75	22.70	13	15,642	0.08%
2020/03/06	2	23.23	12	23.25	23.25	-10	15,037	-0.07%
2020/03/05	2	23.60	0	0.00	23.55	2	14,724	0.01%
2020/03/04	19	23.33	2	23.50	23.50	17	14,668	0.12%
2020/03/03	5	23.41	8	23.48	23.50	-3	14,488	-0.02%
2020/03/02	47	23.24	6	23.20	23.20	41	14,264	0.29%
2020/02/27	11	23.78	2	23.70	23.70	9	14,559	0.06%
2020/02/26	5	23.79	17	23.90	23.90	-12	14,324	-0.08%
2020/02/25	19	23.96	0	0.00	24.00	19	14,066	0.14%
2020/02/24	28	24.12	0	0.00	24.10	28	13,918	0.20%
2020/02/21	22	24.52	6	24.63	24.40	16	13,810	0.12%
2020/02/20	26	24.58	12	24.73	24.50	14	13,714	0.10%
2020/02/19	1	24.60	17.9	24.55	24.60	-16.9	13,555	-0.12%
2020/02/18	1	24.20	25.8	24.32	24.40	-24.8	13,428	-0.18%
2020/02/17	3	24.00	9	24.15	24.20	-6	13,343	-0.04%
2020/02/14	0	0.00	3	24.10	24.10	-3	13,343	-0.02%
2020/02/13	12	24.09	5	24.13	24.10	7	13,349	0.05%
2020/02/12	18	24.01	1	24.10	24.00	17	13,399	0.13%
2020/02/11	1	24.05	113	24.05	24.10	-112	13,312	-0.84%	大賣/鉅額交易
2020/02/10	10	23.88	9	23.95	24.05	1	13,321	0.01%
2020/02/07	1	24.05	20.1	24.08	24.10	-19.1	13,408	-0.14%
2020/02/06	3	24.07	74	24.12	24.15	-71	13,448	-0.53%
2020/02/05	1	23.75	1	23.80	23.80	0	13,457	0.00%
2020/02/04	17	23.43	20	23.60	23.55	-3	13,309	-0.02%
2020/02/03	11	23.15	1	23.10	23.45	10	13,336	0.07%
2020/01/31	27.7	23.60	1.1	23.61	23.60	26.6	13,143	0.20%
2020/01/30	208	23.70	222.2	23.60	23.50	-14.2	12,848	-0.11%	大買/大賣/
2020/01/20	100	24.54	3	24.52	24.55	97	11,839	0.82%
2020/01/17	0	0.00	11.1	24.20	24.35	-11.1	11,632	-0.10%
2020/01/15	2	23.95	2	23.98	24.00	0	11,652	0.00%
2020/01/14	0	0.00	14	24.00	24.00	-14	11,648	-0.12%
2020/01/13	14	23.70	0	0.00	23.90	14	11,468	0.12%
2020/01/10	5	23.55	1.1	23.61	23.60	3.9	11,338	0.03%
2020/01/09	1	23.40	0	0.00	23.50	1	11,236	0.01%
2020/01/08	15	23.29	0	0.00	23.25	15	11,153	0.13%
2020/01/07	8	23.58	0	0.00	23.55	8	10,817	0.07%
2020/01/06	6	23.70	0	0.00	23.70	6	10,787	0.06%
2020/01/03	2	23.80	0	0.00	23.85	2	10,770	0.02%
2020/01/02	6	23.66	0	0.00	23.70	6	10,775	0.06%
2019/12/31	22	23.80	364	23.80	23.70	-342	10,678	-3.20%	大賣/鉅額交易
2019/12/30	6	23.85	0	0.00	23.95	6	10,638	0.06%
2019/12/27	2	23.83	2	23.95	23.95	0	10,620	0.00%
2019/12/26	5	23.79	23	23.78	23.85	-18	10,649	-0.17%
2019/12/25	5	23.80	0	0.00	23.85	5	10,913	0.05%
2019/12/24	6	23.80	0.7	23.85	23.85	5.3	11,117	0.05%
2019/12/23	2	23.83	3	23.85	23.95	-1	11,246	-0.01%
2019/12/20	1	23.90	4	24.00	23.90	-3	11,508	-0.03%
2019/12/19	312	24.00	5	23.88	24.00	307	11,463	2.68%	大買/鉅額交易
2019/12/18	11	23.76	21.1	23.92	23.90	-10.1	11,314	-0.09%
2019/12/17	2	23.40	12	23.37	23.60	-10	11,273	-0.09%
2019/12/16	1	23.30	0	0.00	23.20	1	11,028	0.01%
2019/12/13	15	23.30	11	23.28	23.30	4	11,039	0.04%
2019/12/12	0	0.00	0.1	23.10	23.10	-0.1	10,927	0.00%
2019/12/11	0	0.00	2	22.98	22.95	-2	10,866	-0.02%
2019/12/09	0	0.00	1.7	22.97	23.00	-1.7	11,082	-0.02%
2019/12/06	5	22.85	0	0.00	22.95	5	11,363	0.04%
2019/12/05	5	22.90	0	0.00	22.90	5	11,528	0.04%
2019/12/04	8	22.88	2	22.85	23.00	6	11,564	0.05%
2019/12/03	0	0.00	3.8	22.96	23.00	-3.8	11,580	-0.03%
2019/11/29	10	22.93	0	0.00	22.95	10	11,612	0.09%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	1	22.95	0	0.00	23.00	1	11,783	0.01%
2019/11/26	1	22.65	0	0.00	23.00	1	11,788	0.01%
2019/11/25	3	22.85	219	22.80	22.80	-216	10,965	-1.97%	大賣/鉅額交易
2019/11/22	0	0.00	2.4	22.90	22.90	-2.4	11,170	-0.02%
2019/11/21	11	22.70	0	0.00	22.65	11	11,226	0.10%
2019/11/20	2	22.80	1	22.80	22.90	1	11,233	0.01%
2019/11/19	4	22.74	3	22.80	22.90	1	11,302	0.01%
2019/11/15	1	22.60	0	0.00	22.60	1	11,356	0.01%
2019/11/14	2	22.55	0	0.00	22.60	2	11,438	0.02%
2019/11/12	12	22.80	10	22.70	22.80	2	11,527	0.02%
2019/11/11	203	22.65	3	22.70	22.80	200	11,606	1.72%	大買/鉅額交易
2019/11/08	0	0.00	0.2	22.80	22.80	-0.2	11,848	0.00%
2019/11/07	0	0.00	10	22.75	22.75	-10	12,405	-0.08%
2019/11/06	1	22.65	1	22.80	22.75	0	12,798	0.00%
2019/11/05	4	22.61	3.8	22.63	22.75	0.2	12,933	0.00%
2019/11/04	0	0.00	2	22.68	22.70	-2	13,020	-0.02%
2019/11/01	1	22.40	0	0.00	22.50	1	13,185	0.01%
2019/10/31	1	22.35	12	22.40	22.35	-11	13,385	-0.08%
2019/10/30	0	0.00	98	22.30	22.35	-98	13,344	-0.73%
2019/10/29	0	0.00	135	22.30	22.30	-135	13,517	-1.00%	大賣/鉅額交易
2019/10/28	0	0.00	0	22.30	22.30	0	13,625	0.00%
2019/10/25	0	0.00	0.1	22.30	22.30	-0.1	13,741	0.00%
2019/10/24	0	0.00	4	22.10	22.20	-4	13,792	-0.03%
2019/10/23	7	21.98	3.4	22.05	22.00	3.6	13,820	0.03%
2019/10/22	0	0.00	1.4	22.19	22.25	-1.4	13,707	-0.01%
2019/10/18	1	22.05	1	22.05	22.05	0	13,716	0.00%
2019/10/17	0	0.00	5.3	22.17	22.10	-5.3	13,774	-0.04%
2019/10/16	0	0.00	0.4	22.15	22.10	-0.4	13,738	0.00%
2019/10/15	0.5	22.15	7.1	22.00	22.05	-6.5	13,859	-0.05%
2019/10/14	1.8	22.04	6.5	21.98	22.05	-4.7	13,958	-0.03%
2019/10/09	17	21.93	0	0.00	21.85	17	13,990	0.12%
2019/10/08	0	0.00	17	22.00	22.10	-17	13,947	-0.12%
2019/10/04	2	21.88	5	21.95	22.00	-3	14,101	-0.02%
2019/10/03	12	21.80	0	0.00	21.80	12	14,166	0.08%
2019/10/02	30	22.02	2	22.10	21.95	28	14,160	0.20%
2019/10/01	3	21.90	0	0.00	22.05	3	14,155	0.02%
2019/09/27	14	21.87	5	21.80	21.80	9	13,955	0.06%
2019/09/26	6.8	22.00	0	0.00	21.95	6.8	13,866	0.05%
2019/09/25	5	21.90	0	0.00	22.10	5	13,860	0.04%
2019/09/24	6	22.04	1	22.20	22.15	5	13,610	0.04%
2019/09/23	6	22.20	2	22.20	22.20	4	13,511	0.03%
2019/09/20	3	22.25	4	22.30	22.40	-1	13,608	-0.01%
2019/09/19	1	22.25	0	22.35	22.25	1	13,402	0.01%
2019/09/12	32	22.10	5	22.10	22.00	27	13,649	0.20%
2019/09/11	0	0.00	8	21.99	22.00	-8	13,909	-0.06%
2019/09/10	77	21.94	4	21.90	22.00	73	13,768	0.53%
2019/09/09	2	21.55	8	21.58	21.65	-6	13,534	-0.04%
2019/09/06	1	21.40	0	0.00	21.55	1	13,409	0.01%
2019/09/05	4	21.41	0	0.00	21.50	4	13,401	0.03%
2019/09/04	8	21.31	0	0.00	21.45	8	13,652	0.06%
2019/09/03	7	21.39	0	0.00	21.35	7	13,704	0.05%
2019/09/02	3	21.42	0	0.00	21.50	3	13,908	0.02%
2019/08/30	2	21.40	3	21.40	21.50	-1	14,109	-0.01%
2019/08/29	12	21.25	1	21.15	21.20	11	14,016	0.08%
2019/08/28	5	21.26	0	0.00	21.20	5	14,105	0.04%
2019/08/27	3	21.22	0	0.00	21.25	3	14,236	0.02%
2019/08/26	3	21.20	22	21.20	21.20	-19	14,353	-0.13%
2019/08/23	4	21.43	2	21.45	21.45	2	14,436	0.01%
2019/08/21	5	21.18	22	21.22	21.15	-17	14,802	-0.11%
2019/08/20	14	21.34	0	0.00	21.30	14	14,756	0.09%
2019/08/19	2	21.35	36	21.30	21.35	-34	14,771	-0.23%
2019/08/16	1	21.05	11	21.26	21.25	-10	14,775	-0.07%
2019/08/15	5	21.05	0	0.00	21.15	5	14,743	0.03%
2019/08/14	4	21.23	0	0.00	21.20	4	14,896	0.03%
2019/08/13	27	21.25	0	0.00	21.15	27	14,958	0.18%
2019/08/12	32	21.51	12	21.59	21.55	20	14,659	0.14%
2019/08/08	25	22.74	18	22.76	22.80	7	14,130	0.05%
2019/08/07	21	22.74	0	0.00	22.70	21	13,781	0.15%
2019/08/06	15	22.80	0	0.00	22.80	15	13,633	0.11%
2019/08/05	15	22.96	0	0.00	23.00	15	13,534	0.11%
2019/08/02	10	22.88	2	22.88	22.95	8	13,376	0.06%
2019/08/01	9	23.09	0	0.00	23.10	9	13,283	0.07%
2019/07/31	2	23.10	0	0.00	23.40	2	13,181	0.02%
2019/07/30	0	0.00	8	23.21	23.25	-8	12,971	-0.06%
2019/07/26	7	23.14	0	0.00	23.10	7	13,022	0.05%
2019/07/25	14	23.09	0	0.00	23.15	14	13,305	0.11%
2019/07/24	0	0.00	2	23.10	23.10	-2	13,494	-0.01%
2019/07/23	7	23.10	5	23.10	23.10	2	13,579	0.01%
2019/07/22	0	0.00	22	23.05	23.10	-22	13,645	-0.16%
2019/07/19	2	23.00	0	0.00	23.10	2	13,669	0.01%
2019/07/17	0	0.00	11	22.92	23.10	-11	13,705	-0.08%
2019/07/16	3	22.95	0	0.00	23.00	3	13,557	0.02%
2019/07/15	0	0.00	124.6	22.98	22.90	-124.6	13,661	-0.91%	大賣/鉅額交易
2019/07/11	0	0.00	8	22.90	22.90	-8	13,821	-0.06%
2019/07/09	0	0.00	0	22.75	22.70	0	13,823	0.00%
2019/07/05	0	0.00	3	22.85	22.85	-3	13,944	-0.02%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/03	1	22.75	0	0.00	22.75	1	14,147	0.01%
2019/07/02	7	22.74	0	0.00	22.80	7	14,214	0.05%
2019/07/01	2	22.70	0	0.00	22.75	2	14,227	0.01%
2019/06/28	0	0.00	6	22.81	22.80	-6	14,211	-0.04%
2019/06/27	10	22.75	2	22.75	22.75	8	14,267	0.06%
2019/06/24	3	22.55	5	22.60	22.70	-2	14,435	-0.01%
2019/06/21	2	22.55	0	0.00	22.50	2	14,485	0.01%
2019/06/20	0	0.00	5	22.55	22.70	-5	14,356	-0.03%
2019/06/19	0	0.00	8	22.64	22.70	-8	14,359	-0.06%
2019/06/18	0	0.00	2	22.25	22.30	-2	14,115	-0.01%
2019/06/14	5	22.25	0	0.00	22.20	5	14,344	0.03%
2019/06/13	0	0.00	50	21.90	22.15	-50	14,388	-0.35%
2019/06/12	4	21.85	0	0.00	21.95	4	14,568	0.03%
2019/06/11	35	22.30	8.3	22.49	22.25	26.7	14,295	0.19%
2019/06/10	54.3	22.75	8	22.71	22.75	46.3	14,171	0.33%
2019/06/06	0	0.00	51	22.70	22.70	-51	14,044	-0.36%
2019/06/05	1	22.60	0	0.00	22.50	1	13,920	0.01%
2019/06/04	10	22.55	25	22.49	22.60	-15	13,830	-0.11%
2019/06/03	60	22.30	16	22.32	22.35	44	13,739	0.32%
2019/05/31	1	22.20	60	22.50	22.60	-59	13,666	-0.43%
2019/05/30	31	22.45	0	0.00	22.45	31	13,369	0.23%
2019/05/29	80	22.25	1	22.25	22.30	79	13,525	0.58%
2019/05/27	50	22.10	0	0.00	22.15	50	13,278	0.38%
2019/05/24	0	0.00	3	22.10	22.10	-3	13,360	-0.02%
2019/05/23	3	21.92	2	21.98	21.90	1	13,387	0.01%
2019/05/22	13	21.94	0	0.00	21.95	13	13,370	0.10%
2019/05/21	3	22.12	43	22.08	22.20	-40	13,414	-0.30%
2019/05/20	0	0.00	23	21.93	21.85	-23	13,181	-0.17%
2019/05/17	1	21.55	0	0.00	21.55	1	13,055	0.01%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	10	21.64	2	21.50	21.50	8	13,179	0.06%
2019/05/14	15	21.39	4	21.38	21.40	11	13,298	0.08%
2019/05/13	4	21.59	0	0.00	21.50	4	13,300	0.03%
2019/05/10	2	21.65	10	21.85	21.60	-8	13,452	-0.06%
2019/05/09	67	21.75	0	0.00	21.70	67	13,437	0.50%
2019/05/08	2	21.80	0	0.00	21.90	2	13,381	0.01%
2019/05/07	7	21.94	12	21.98	21.95	-5	13,383	-0.04%
2019/05/06	36	21.75	0	0.00	21.80	36	13,447	0.27%
2019/05/03	0	0.00	6.8	21.96	22.00	-6.8	13,361	-0.05%
2019/05/02	3	22.08	7	22.06	22.00	-4	13,187	-0.03%
2019/04/30	0	0.00	24	22.01	22.05	-24	12,997	-0.18%
2019/04/29	6	21.67	10	21.80	21.90	-4	12,813	-0.03%
2019/04/26	7.5	21.56	0	0.00	21.60	7.5	12,793	0.06%
2019/04/25	0	0.00	21	21.55	21.60	-21	12,795	-0.16%
2019/04/24	0	0.00	10	21.48	21.50	-10	12,837	-0.08%
2019/04/23	0.6	21.40	3	21.35	21.40	-2.4	13,070	-0.02%
2019/04/22	12	21.36	0	0.00	21.35	12	13,112	0.09%
2019/04/19	0	0.00	20	21.38	21.55	-20	13,184	-0.15%
2019/04/18	7	21.25	0.4	21.35	21.35	6.6	13,089	0.05%
2019/04/17	1	21.25	0.5	21.35	21.35	0.5	13,227	0.00%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/15	3	21.30	1	21.35	21.30	2	13,179	0.02%
2019/04/12	4	21.28	4	21.30	21.30	0	13,147	0.00%
2019/04/11	1	21.30	10	21.30	21.30	-9	13,060	-0.07%
2019/04/10	0	0.00	2	21.25	21.30	-2	13,026	-0.02%
2019/04/09	4	21.19	9	21.22	21.25	-5	13,024	-0.04%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/03	3	21.10	6.1	21.12	21.20	-3.1	12,791	-0.02%
2019/04/02	0	21.10	10	21.10	21.10	-10	12,674	-0.08%
2019/04/01	0	0.00	82.1	21.05	21.10	-82.1	12,738	-0.64%
2019/03/29	10	21.00	0	0.00	21.10	10	12,527	0.08%
2019/03/28	32	21.00	0	0.00	21.05	32	12,396	0.26%
2019/03/27	0	0.00	33	21.01	21.10	-33	12,282	-0.27%
2019/03/26	15	20.98	26.1	21.01	21.10	-11.1	12,412	-0.09%
2019/03/25	0	0.00	3	20.93	20.90	-3	12,408	-0.02%
2019/03/22	1	21.05	1	21.10	21.10	0	12,398	0.00%
2019/03/21	5	21.00	106	21.10	21.10	-101	12,367	-0.82%	大賣/鉅額交易
2019/03/20	1	21.00	33	21.05	21.10	-32	12,349	-0.26%
2019/03/19	33	21.05	140	21.10	21.00	-107	12,260	-0.87%	大賣/鉅額交易
2019/03/18	98	21.00	26	20.99	21.00	72	12,225	0.59%
2019/03/15	5	20.85	0	0.00	20.85	5	12,204	0.04%
2019/03/14	0	0.00	27	21.02	20.95	-27	12,020	-0.22%
2019/03/12	0	0.00	3	20.98	21.00	-3	12,198	-0.02%
2019/03/08	10	20.85	0	0.00	20.85	10	12,463	0.08%
2019/03/07	0	0.00	1	20.85	20.95	-1	13,755	-0.01%
2019/03/06	0	0.00	38	20.92	20.90	-38	13,759	-0.28%
2019/03/05	1	20.80	2	20.83	20.80	-1	13,811	-0.01%
2019/03/04	4	20.71	4	20.84	20.95	0	13,833	0.00%
2019/02/27	3	20.77	4	20.80	20.80	-1	13,662	-0.01%
2019/02/26	80	20.75	1	20.80	20.80	79	13,556	0.58%
2019/02/25	1	20.75	17	20.76	20.80	-16	13,491	-0.12%
2019/02/22	0	0.00	1	20.75	20.80	-1	13,473	-0.01%
2019/02/21	1	20.55	0	0.00	20.70	1	13,426	0.01%
2019/02/20	4	20.60	1	20.60	20.60	3	13,380	0.02%
2019/02/19	2.9	20.60	2	20.55	20.55	0.9	13,330	0.01%
2019/02/18	0	0.00	2.6	20.69	20.60	-2.6	13,292	-0.02%
2019/02/15	6	20.55	5	20.55	20.50	1	13,282	0.01%
2019/02/13	5	20.62	0	0.00	20.60	5	13,139	0.04%
2019/02/12	11	20.60	0	0.00	20.60	11	12,983	0.08%
2019/02/11	24	20.45	0	0.00	20.40	24	13,010	0.18%
2019/01/30	0	0.00	5	20.40	20.40	-5	12,914	-0.04%
2019/01/29	1	20.30	0	0.00	20.35	1	12,803	0.01%
2019/01/25	10	20.25	0	0.00	20.25	10	12,709	0.08%
2019/01/24	0	0.00	2	20.20	20.20	-2	12,642	-0.02%
2019/01/23	0	0.00	5	20.10	20.10	-5	12,812	-0.04%
2019/01/22	3	20.05	0	0.00	20.25	3	12,967	0.02%
2019/01/18	0	0.00	46.6	20.01	20.20	-46.6	12,918	-0.36%
2019/01/14	1	20.15	0	0.00	20.20	1	13,072	0.01%
2019/01/10	2	20.10	0	0.00	20.20	2	13,134	0.02%
2019/01/09	20	20.15	11	20.06	20.20	9	13,208	0.07%
2019/01/08	2	19.95	5.1	19.95	19.95	-3.1	13,166	-0.02%
2019/01/07	0	0.00	1.3	19.96	20.00	-1.3	13,344	-0.01%
2019/01/04	0	0.00	15	19.85	19.85	-15	13,757	-0.11%
2019/01/02	8	19.81	10	19.75	19.80	-2	14,784	-0.01%
2018/12/27	0	0.00	16	19.84	19.85	-16	15,072	-0.11%
2018/12/26	1	19.65	0	0.00	19.70	1	15,158	0.01%
2018/12/25	4	19.63	2	19.55	19.65	2	15,243	0.01%
2018/12/24	3	19.70	0.1	19.85	19.80	2.9	15,418	0.02%
2018/12/21	2	19.85	0	0.00	19.75	2	15,610	0.01%
2018/12/20	2	19.80	0	0.00	19.90	2	15,670	0.01%
2018/12/19	3	19.77	0	0.00	19.90	3	15,710	0.02%
2018/12/18	4	19.75	0	0.00	19.80	4	15,626	0.03%
2018/12/17	8	19.92	0	20.00	19.85	8	15,797	0.05%
2018/12/14	1	19.80	2	19.90	19.95	-1	15,718	-0.01%
2018/12/13	8	19.82	0	0.00	19.90	8	15,678	0.05%
2018/12/12	1.9	19.80	0	0.00	19.75	1.9	15,670	0.01%
2018/12/11	7	19.76	0	0.00	19.75	7	15,534	0.05%
2018/12/10	2	19.75	0	0.00	19.75	2	15,478	0.01%
2018/12/07	6	19.86	3	19.87	19.85	3	15,470	0.02%
2018/12/06	3	19.85	0	0.00	19.90	3	15,479	0.02%
2018/12/05	1	19.90	0	0.00	19.95	1	15,370	0.01%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/12/03	25	20.09	0	0.00	20.05	25	15,249	0.16%
2018/11/30	2	19.95	7	20.40	19.95	-5	14,999	-0.03%
2018/11/29	4	20.21	8	20.30	20.20	-4	13,787	-0.03%
2018/11/28	2	20.10	0	0.00	20.25	2	13,781	0.01%
2018/11/22	2	20.25	0	0.00	20.35	2	13,672	0.01%
2018/11/21	0	0.00	1	20.30	20.35	-1	13,660	-0.01%
2018/11/16	0	0.00	2	20.40	20.40	-2	13,653	-0.01%
2018/11/15	2	20.10	9	20.30	20.30	-7	13,690	-0.05%
2018/11/14	2	20.00	2.3	20.40	20.40	-0.3	13,744	0.00%
2018/11/13	5	19.90	100	20.00	20.00	-95	13,770	-0.69%
2018/11/12	1	20.15	15	20.15	20.20	-14	13,651	-0.10%
2018/11/08	0	0.00	5	20.13	20.30	-5	13,805	-0.04%
2018/11/07	0	0.00	7	20.00	20.00	-7	13,680	-0.05%
2018/11/02	1	19.65	0	0.00	19.65	1	15,174	0.01%
2018/11/01	18	19.46	0.6	19.55	19.40	17.4	15,487	0.11%
2018/10/31	1	19.50	0	0.00	19.55	1	15,679	0.01%
2018/10/30	1	19.30	0	0.00	19.40	1	15,741	0.01%
2018/10/29	16	19.38	0	19.45	19.40	16	15,706	0.10%
2018/10/26	3	19.40	11	19.40	19.50	-8	15,824	-0.05%
2018/10/25	2	19.30	2	19.30	19.40	0	15,814	0.00%
2018/10/24	9	19.32	3	19.57	19.50	6	15,712	0.04%
2018/10/23	9	19.63	253	19.60	19.60	-244	15,663	-1.56%	大賣/鉅額交易
2018/10/22	7	19.72	10.1	19.85	19.90	-3.1	15,776	-0.02%
2018/10/18	1	19.75	0	0.00	19.80	1	15,881	0.01%
2018/10/17	24	19.82	0	0.00	19.75	24	15,910	0.15%
2018/10/16	60	19.80	14	19.85	19.80	46	15,759	0.29%
2018/10/15	95	19.85	0	0.00	19.80	95	15,581	0.61%
2018/10/12	168	19.93	22	19.85	20.10	146	15,337	0.95%	大買/鉅額交易
2018/10/11	37	20.07	2	20.05	19.95	35	14,895	0.23%
2018/10/09	0.3	20.65	0	0.00	20.60	0.3	13,961	0.00%
2018/10/08	0	0.00	1	20.55	20.50	-1	13,803	-0.01%
2018/10/05	12	20.39	5.1	20.40	20.40	7	13,606	0.05%
2018/10/04	12	20.50	0	0.00	20.50	12	13,384	0.09%
2018/10/03	13	20.57	0	0.00	20.55	13	13,224	0.10%
2018/10/02	58	20.65	0	0.00	20.60	58	13,181	0.44%
2018/10/01	56	20.80	0	0.00	20.85	56	13,018	0.43%
2018/09/28	2	20.83	2	20.75	20.80	0	13,046	0.00%
2018/09/27	0.1	21.00	14.1	20.92	20.95	-14	12,889	-0.11%
2018/09/26	31.4	20.75	0	0.00	20.80	31.4	12,705	0.25%
2018/09/25	4	20.68	0	0.00	20.80	4	12,703	0.03%
2018/09/21	1	20.70	2	20.70	20.70	-1	12,669	-0.01%
2018/09/20	5	20.60	10.1	20.60	20.60	-5.1	12,513	-0.04%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/17	2	20.40	0	0.00	20.40	2	12,752	0.02%
2018/09/14	3	20.50	0	0.00	20.45	3	12,890	0.02%
2018/09/11	2	20.30	0.1	20.50	20.40	1.9	13,095	0.01%
2018/09/07	0	0.00	1	20.45	20.40	-1	13,665	-0.01%
2018/09/06	10	20.35	0	0.00	20.50	10	13,713	0.07%
2018/09/04	20	20.40	0	0.00	20.45	20	13,715	0.15%
2018/09/03	7	20.44	0	0.00	20.50	7	13,686	0.05%
2018/08/31	10	20.45	0	0.00	20.55	10	13,770	0.07%
2018/08/29	2	20.43	1	20.50	20.50	1	13,910	0.01%
2018/08/28	1	20.40	0.2	20.45	20.45	0.8	13,931	0.01%
2018/08/27	4	20.36	0	20.45	20.35	4	13,980	0.03%
2018/08/23	1.5	20.53	7.1	20.47	20.55	-5.6	15,122	-0.04%
2018/08/22	0	0.00	1	20.45	20.50	-1	15,393	-0.01%
2018/08/21	1	20.45	2	20.45	20.45	-1	15,264	-0.01%
2018/08/20	3	20.25	2	20.28	20.35	1	15,243	0.01%
2018/08/17	2	20.30	10	20.25	20.25	-8	15,218	-0.05%
2018/08/16	4	20.15	1	20.15	20.15	3	15,237	0.02%
2018/08/15	6	20.24	0	0.00	20.20	6	15,188	0.04%
2018/08/14	8	20.33	85	20.30	20.35	-77	15,051	-0.51%
2018/08/13	3	20.38	11	20.40	20.40	-8	15,029	-0.05%
2018/08/10	57	20.46	19	20.50	20.50	38	14,979	0.25%
2018/08/09	4	21.39	92.9	21.35	21.35	-88.9	14,262	-0.62%
2018/08/08	1	21.25	25	21.25	21.30	-24	13,596	-0.18%
2018/08/07	0	0.00	3.2	21.25	21.25	-3.2	13,425	-0.02%
2018/08/06	0	0.00	1	21.10	21.20	-1	13,258	-0.01%
2018/08/03	25	20.96	1	21.00	21.05	24	13,145	0.18%
2018/08/02	3	21.05	0	0.00	20.95	3	13,076	0.02%
2018/08/01	3	21.00	3	21.05	21.05	0	12,969	0.00%
2018/07/31	5	21.00	1	20.95	21.05	4	12,901	0.03%
2018/07/30	0	0.00	12	21.00	21.00	-12	12,737	-0.09%
2018/07/27	39	20.93	103.2	21.00	21.00	-64.2	12,644	-0.51%	大賣/
2018/07/25	2	20.80	0	0.00	20.80	2	12,412	0.02%
2018/07/24	0	0.00	1	20.80	20.85	-1	12,438	-0.01%
2018/07/20	2	20.70	0	0.00	20.70	2	12,632	0.02%
2018/07/19	5	20.70	0	0.00	20.60	5	12,655	0.04%
2018/07/18	5	20.75	1	20.75	20.75	4	12,722	0.03%
2018/07/17	0	0.00	1	20.65	20.60	-1	12,746	-0.01%
2018/07/16	0	0.00	2	20.65	20.60	-2	12,769	-0.02%
2018/07/13	0	0.00	102	20.60	20.65	-102	12,872	-0.79%	大賣/鉅額交易
2018/07/12	0	0.00	10	20.55	20.60	-10	12,895	-0.08%
2018/07/11	1	20.50	0	0.00	20.40	1	12,950	0.01%
2018/07/10	5	20.40	0	0.00	20.50	5	12,983	0.04%
2018/07/09	7	20.43	14	20.45	20.35	-7	13,016	-0.05%
2018/07/06	6	20.20	0	0.00	20.25	6	13,005	0.05%
2018/07/05	7	20.30	0	0.00	20.20	7	12,962	0.05%
2018/07/04	10	20.30	0	0.00	20.30	10	13,016	0.08%
2018/07/03	7	20.26	0	0.00	20.20	7	13,139	0.05%
2018/07/02	13	20.39	2	20.35	20.30	11	13,109	0.08%
2018/06/28	0	0.00	154	20.30	20.35	-154	12,928	-1.19%	大賣/鉅額交易
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	1	20.40	0	0.00	20.35	1	12,851	0.01%
2018/06/25	2	20.40	2	20.45	20.45	0	12,814	0.00%
2018/06/22	2	20.53	2	20.50	20.65	0	12,807	0.00%
2018/06/21	3	20.50	0	0.00	20.50	3	12,710	0.02%
2018/06/20	1	20.55	0.5	20.60	20.50	0.5	12,782	0.00%
2018/06/19	51	20.59	10	20.50	20.40	41	12,743	0.32%
2018/06/15	2	20.70	1	20.70	20.70	1	12,463	0.01%
2018/06/14	3	20.80	10	20.75	20.70	-7	12,164	-0.06%
2018/06/13	1	20.90	0.1	20.90	20.90	0.9	12,149	0.01%
2018/06/12	3.3	20.94	0	0.00	20.90	3.3	12,537	0.03%
2018/06/08	2	21.00	0	0.00	21.05	2	12,609	0.02%
2018/06/07	1	21.05	8	21.02	21.10	-7	12,728	-0.05%
2018/06/06	3	20.90	1	21.00	21.00	2	12,734	0.02%
2018/06/05	1	20.85	10	20.88	20.90	-9	12,607	-0.07%
2018/06/04	5	20.81	10	20.80	20.85	-5	12,524	-0.04%
2018/06/01	11	20.51	0	0.00	20.75	11	12,550	0.09%
2018/05/31	1	20.35	0	0.00	20.35	1	12,429	0.01%
2018/05/30	8	20.63	0	0.00	20.55	8	11,583	0.07%
2018/05/29	1	20.95	7	20.90	20.95	-6	11,488	-0.05%
2018/05/28	0	0.00	19	20.90	20.95	-19	11,623	-0.16%
2018/05/25	0	0.00	0.4	20.80	20.85	-0.4	11,844	0.00%
2018/05/22	2	20.80	2	20.75	20.70	0	12,129	0.00%
2018/05/21	0	0.00	0.9	20.80	20.80	-0.9	12,281	-0.01%
2018/05/18	0	0.00	56	20.71	20.80	-56	12,497	-0.45%
2018/05/17	2	20.60	0	0.00	20.65	2	12,745	0.02%
2018/05/16	0	0.00	0.8	20.65	20.65	-0.8	12,786	-0.01%
2018/05/15	0	0.00	5	20.75	20.55	-5	13,080	-0.04%
2018/05/14	10	20.60	11	20.65	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	10	20.55	20.60	-10	13,895	-0.07%
2018/05/09	13	20.35	0	0.00	20.30	13	13,841	0.09%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	0	0.00	10	20.35	20.30	-10	13,988	-0.07%
2018/05/03	3	20.40	51	20.45	20.40	-48	13,969	-0.34%
2018/05/02	0	0.00	0.3	20.50	20.45	-0.3	14,052	0.00%
2018/04/30	0	0.00	5	20.45	20.40	-5	14,058	-0.04%
2018/04/27	0	0.00	52	20.35	20.45	-52	14,028	-0.37%
2018/04/26	0	0.00	5	20.50	20.50	-5	13,954	-0.04%
2018/04/25	5	20.40	13	20.43	20.50	-8	13,979	-0.06%
2018/04/24	1	20.45	20	20.50	20.50	-19	14,070	-0.14%
2018/04/23	5	20.35	10	20.44	20.50	-5	14,225	-0.04%
2018/04/20	1	20.40	7	20.39	20.40	-6	14,265	-0.04%
2018/04/19	1	20.40	17	20.38	20.40	-16	14,392	-0.11%
2018/04/18	7	20.20	2	20.30	20.25	5	14,412	0.03%
2018/04/17	1	20.20	1	20.15	20.25	0	14,531	0.00%
2018/04/16	0	0.00	30	20.23	20.25	-30	14,616	-0.21%
2018/04/13	4	20.26	0	0.00	20.30	4	14,736	0.03%
2018/04/12	6	20.29	6	20.28	20.35	0	14,991	0.00%
2018/04/11	3	20.33	1	20.35	20.30	2	15,149	0.01%
2018/04/10	0	0.00	23	20.25	20.30	-23	15,179	-0.15%
2018/04/09	8	20.15	0	0.00	20.20	8	15,205	0.05%
2018/04/03	2	20.28	0	0.00	20.20	2	15,129	0.01%
2018/04/02	8	20.28	0	0.00	20.25	8	15,180	0.05%
2018/03/31	6	20.25	0	0.00	20.30	6	15,155	0.04%
2018/03/30	48	20.20	2	20.25	20.25	46	15,169	0.30%
2018/03/28	0	0.00	21	20.15	20.20	-21	14,917	-0.14%
2018/03/27	3	20.18	0	0.00	20.20	3	14,848	0.02%
2018/03/26	3	20.02	0.8	20.10	20.05	2.2	14,743	0.01%
2018/03/23	10	20.05	14	20.05	20.05	-4	14,680	-0.03%
2018/03/22	4	20.10	0.3	20.15	20.15	3.7	14,604	0.03%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/20	2	20.10	0.1	20.20	20.10	1.9	14,697	0.01%
2018/03/19	0	0.00	3	20.10	20.20	-3	14,759	-0.02%
2018/03/14	3	20.20	4	20.20	20.15	-1	14,458	-0.01%
2018/03/13	0	0.00	1	20.10	20.15	-1	14,528	-0.01%
2018/03/12	30	20.05	5	20.00	20.05	25	14,424	0.17%
2018/03/09	0	0.00	15	20.00	20.00	-15	14,647	-0.10%
2018/03/08	8	19.90	11.7	19.95	19.90	-3.7	14,711	-0.02%
2018/03/07	0	0.00	0.3	20.00	19.85	-0.3	14,827	0.00%
2018/03/06	1	19.95	8	19.90	19.95	-7	14,871	-0.05%
2018/03/05	8	19.82	13	19.85	19.80	-5	15,202	-0.03%
2018/03/02	27	19.80	0	0.00	19.80	27	15,164	0.18%
2018/03/01	20	20.00	6	19.98	19.95	14	15,094	0.09%
2018/02/27	22	20.06	5	20.15	20.00	17	15,014	0.11%
2018/02/26	1	20.05	17	20.05	20.10	-16	14,821	-0.11%
2018/02/23	4	19.96	6	20.00	19.90	-2	14,730	-0.01%
2018/02/22	0	0.00	2	19.85	19.85	-2	14,828	-0.01%
2018/02/21	7	19.70	0	0.00	19.75	7	14,934	0.05%
2018/02/12	1	19.50	1	19.50	19.45	0	14,828	0.00%
2018/02/09	10	19.42	10	19.55	19.45	0	14,731	0.00%
2018/02/08	0	0.00	1	19.65	19.70	-1	14,738	-0.01%
2018/02/07	28.3	19.70	1	19.75	19.65	27.3	14,846	0.18%
2018/02/06	34	19.56	29	19.55	19.50	5	14,673	0.03%
2018/02/05	2	19.90	12	20.02	20.10	-10	13,880	-0.07%
2018/02/02	0	0.00	5	20.15	20.15	-5	13,758	-0.04%
2018/02/01	0	0.00	28	20.16	20.15	-28	13,744	-0.20%
2018/01/31	0	0.00	14	20.01	20.15	-14	13,795	-0.10%
2018/01/30	8	20.16	2	20.20	20.05	6	13,776	0.04%
2018/01/29	1	20.05	6	20.13	20.20	-5	13,903	-0.04%
2018/01/26	0	0.00	2	20.15	20.05	-2	14,056	-0.01%
2018/01/25	0	0.00	24	20.01	20.10	-24	14,021	-0.17%
2018/01/24	2	19.95	10.3	19.95	20.00	-8.3	14,001	-0.06%
2018/01/23	2	19.95	0	0.00	20.00	2	14,034	0.01%
2018/01/22	15	19.99	11.8	20.00	20.00	3.2	14,205	0.02%
2018/01/19	25	20.00	0.3	20.00	20.05	24.7	14,874	0.17%
2018/01/18	10	20.05	15	20.05	20.05	-5	15,315	-0.03%
2018/01/17	6	19.97	0.3	20.00	20.05	5.7	15,281	0.04%
2018/01/16	0	0.00	6	20.00	20.00	-6	15,215	-0.04%
2018/01/15	1	19.95	110	19.90	20.00	-109	15,109	-0.72%	大賣/鉅額交易
2018/01/12	14	19.82	0	0.00	19.85	14	15,158	0.09%
2018/01/11	4	19.83	11	19.80	19.85	-7	15,111	-0.05%
2018/01/10	1	19.85	3	19.80	19.85	-2	15,259	-0.01%
2018/01/09	9	19.83	8	19.84	19.85	1	15,173	0.01%
2018/01/08	0.1	19.85	2	19.90	19.85	-1.9	15,307	-0.01%
2018/01/05	2	19.63	0	0.00	19.70	2	15,164	0.01%
2018/01/04	0	0.00	1	19.55	19.60	-1	15,330	-0.01%
2018/01/03	0	0.00	0	19.55	19.55	0	15,580	0.00%
2018/01/02	2.6	19.51	32.3	19.48	19.55	-29.7	15,625	-0.19%