第一金 (2892)-元大-楊梅券商分點個股進出

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
26.90
漲跌
▼0.30
漲幅
-1.10%
成交量
14,325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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/04/25	4	26.96	2	26.95	26.90	2	13,260	0.02%
2024/04/24	8	27.15	0	0.00	27.20	8	13,199	0.06%
2024/04/22	3	27.07	11.4	27.04	27.10	-8.3	13,709	-0.06%
2024/04/19	11	26.68	4	26.51	26.65	7	13,683	0.05%
2024/04/17	6.1	26.84	1.1	26.91	26.90	5	13,304	0.04%
2024/04/16	28.6	26.88	0	0.00	26.75	28.6	13,255	0.22%
2024/04/15	4	27.26	7	27.21	27.20	-3	12,912	-0.02%
2024/04/12	26	27.30	0	0.00	27.35	26	12,922	0.20%
2024/04/11	1.2	27.41	0	0.00	27.45	1.2	12,870	0.01%
2024/04/10	0.2	27.60	1	27.45	27.50	-0.8	12,862	-0.01%
2024/04/08	2	27.35	0	0.00	27.45	2	12,933	0.02%
2024/04/03	3.5	27.29	0.4	27.45	27.15	3.1	12,931	0.02%
2024/04/02	0.1	27.70	5.6	27.65	27.75	-5.5	12,738	-0.04%
2024/04/01	3	27.75	20	27.80	27.75	-17	12,763	-0.13%
2024/03/29	1	27.75	196	27.65	27.70	-195	12,727	-1.53%	大賣/鉅額交易
2024/03/28	0	0.00	2	27.55	27.60	-2	12,575	-0.02%
2024/03/27	5	27.73	7	27.80	27.70	-2	12,472	-0.02%
2024/03/26	0	0.00	2	27.70	27.80	-2	12,502	-0.02%
2024/03/25	0	0.00	1.5	27.60	27.70	-1.5	12,610	-0.01%
2024/03/21	0	0.00	1.1	27.49	27.55	-1.1	12,499	-0.01%
2024/03/20	0	0.00	3	27.30	27.20	-3	12,578	-0.02%
2024/03/19	0	27.40	1	27.40	27.35	-1	12,480	-0.01%
2024/03/18	2.5	27.54	2	27.50	27.45	0.5	12,439	0.00%
2024/03/15	0	27.45	3.3	27.59	27.60	-3.3	12,363	-0.03%
2024/03/14	2	27.45	4	27.50	27.65	-2	11,837	-0.02%
2024/03/13	0	0.00	1.3	27.09	27.25	-1.3	11,503	-0.01%
2024/03/12	9	27.07	0.1	27.10	27.05	8.9	11,330	0.08%
2024/03/11	4	27.10	1	27.10	27.05	3	11,319	0.03%
2024/03/08	2.8	27.14	0	0.00	27.10	2.8	11,310	0.02%
2024/03/07	4.1	27.04	7.3	26.99	27.00	-3.2	11,333	-0.03%
2024/03/06	5	27.02	1	27.10	27.10	4	11,411	0.03%
2024/03/05	5.5	26.90	0	0.00	26.90	5.5	11,789	0.05%
2024/03/04	20	26.92	33	26.95	26.95	-13	11,792	-0.11%
2024/03/01	0.1	27.10	0.1	27.10	27.05	0	11,812	0.00%
2024/02/29	6	27.05	1	27.00	27.10	5	11,947	0.04%
2024/02/27	0.2	27.00	109.6	27.00	26.90	-109.4	11,741	-0.93%	大賣/鉅額交易
2024/02/26	12	26.95	4	27.00	26.90	8	11,702	0.07%
2024/02/23	7	27.19	2.2	27.20	27.15	4.8	11,600	0.04%
2024/02/22	5	27.15	11	27.20	27.25	-6	11,877	-0.05%
2024/02/21	19	27.17	0	27.25	27.20	19	11,862	0.16%
2024/02/20	2	27.43	2	27.35	27.40	0	11,915	0.00%
2024/02/19	4	27.13	0	0.00	27.20	4	12,068	0.03%
2024/02/16	1.3	26.90	19	26.87	26.85	-17.7	12,124	-0.15%
2024/02/15	18	26.83	1	26.80	26.75	17	12,089	0.14%
2024/02/05	6	26.86	0.1	26.95	26.80	5.9	11,901	0.05%
2024/02/02	12	26.94	0	0.00	27.00	12	11,830	0.10%
2024/02/01	2	26.83	1	26.85	26.90	1	11,822	0.01%
2024/01/31	1	26.65	4	26.60	26.60	-3	11,711	-0.03%
2024/01/30	7.9	26.72	0	0.00	26.50	7.9	11,655	0.07%
2024/01/29	3	26.92	0	26.90	26.80	3	11,718	0.03%
2024/01/26	2.1	26.70	0	0.00	26.85	2.1	11,764	0.02%
2024/01/25	1	26.65	1	26.65	26.65	0	11,726	0.00%
2024/01/24	2	26.50	0	0.00	26.60	2	11,714	0.02%
2024/01/23	1.2	26.56	0	0.00	26.50	1.2	11,731	0.01%
2024/01/22	10	26.50	0	0.00	26.40	10	11,756	0.09%
2024/01/19	2	26.43	1	26.45	26.45	1	11,730	0.01%
2024/01/18	1.1	26.21	2	26.20	26.20	-0.9	11,764	-0.01%
2024/01/17	7	26.29	4	26.30	26.10	3	11,754	0.03%
2024/01/16	20.9	26.56	0	0.00	26.50	20.9	11,459	0.18%
2024/01/15	10.1	26.93	0	0.00	26.80	10.1	11,258	0.09%
2024/01/12	7	26.89	0	0.00	26.90	7	11,395	0.06%
2024/01/11	2.1	26.96	0	0.00	27.05	2.1	11,438	0.02%
2024/01/10	2	27.03	0.1	27.05	26.90	1.9	11,439	0.02%
2024/01/09	3.1	27.06	0	0.00	27.05	3.1	11,468	0.03%
2024/01/08	0	0.00	3	27.25	27.25	-3	11,481	-0.03%
2024/01/05	0	0.00	9	27.18	27.00	-9	11,476	-0.08%
2024/01/04	1.1	27.05	3.3	27.15	27.00	-2.2	11,549	-0.02%
2024/01/03	19.5	27.01	0	0.00	27.00	19.5	11,752	0.17%
2024/01/02	6.8	27.28	1	27.25	27.25	5.8	11,700	0.05%
2023/12/29	5	27.30	0.1	27.40	27.40	4.9	11,710	0.04%
2023/12/28	1.3	27.27	7.1	27.20	27.45	-5.8	11,986	-0.05%
2023/12/27	0	0.00	1	27.15	27.20	-1	11,954	-0.01%
2023/12/26	0	0.00	4	26.98	27.00	-4	11,949	-0.03%
2023/12/25	8	26.75	0	0.00	26.85	8	11,980	0.07%
2023/12/22	4	26.75	0	26.85	26.75	4	12,098	0.03%
2023/12/21	0	0.00	0	26.90	26.80	0	12,206	0.00%
2023/12/20	15.5	26.97	0	0.00	26.90	15.5	12,190	0.13%
2023/12/19	12.2	27.21	0	0.00	27.20	12.2	12,031	0.10%
2023/12/18	0	0.00	1.8	27.46	27.50	-1.8	12,109	-0.01%
2023/12/15	8.5	27.44	0	27.50	27.35	8.5	12,182	0.07%
2023/12/14	1	27.65	0.1	27.57	27.60	0.9	11,961	0.01%
2023/12/13	25	27.30	0	0.00	27.40	25	11,858	0.21%
2023/12/12	0.2	27.50	52.4	27.50	27.50	-52.2	12,137	-0.43%
2023/12/11	3.2	27.50	0	0.00	27.55	3.2	12,210	0.03%
2023/12/08	0.5	27.50	1	27.50	27.60	-0.5	12,224	0.00%
2023/12/07	3	27.50	0	0.00	27.45	3	12,328	0.02%
2023/12/06	2	27.63	1	27.65	27.60	1	12,344	0.01%
2023/12/05	1.4	27.27	2	27.28	27.35	-0.6	12,239	-0.01%
2023/12/04	1	27.35	1	27.40	27.35	0	12,220	0.00%
2023/12/01	88.2	27.55	0	0.00	27.35	88.2	12,174	0.72%
2023/11/30	0	0.00	6.1	27.60	27.70	-6.1	12,014	-0.05%
2023/11/29	0	0.00	0.3	27.75	27.50	-0.3	11,585	0.00%
2023/11/28	1	27.75	0	0.00	27.60	1	11,458	0.01%
2023/11/27	3	27.57	3	27.77	27.45	0	11,698	0.00%
2023/11/24	0.1	27.65	20.1	27.90	27.65	-20	11,623	-0.17%
2023/11/22	0	0.00	49.1	27.70	27.70	-49.1	11,480	-0.43%
2023/11/21	1	27.75	10.7	27.70	27.85	-9.7	11,594	-0.08%
2023/11/17	1	27.55	2.5	27.58	27.55	-1.5	11,503	-0.01%
2023/11/16	2	27.20	82	27.36	27.50	-80	11,395	-0.70%
2023/11/15	1	27.10	1.1	27.10	27.15	-0.1	11,271	0.00%
2023/11/14	2.2	26.90	1.4	26.91	26.95	0.8	11,277	0.01%
2023/11/13	0	0.00	0.7	26.90	26.90	-0.7	11,486	-0.01%
2023/11/10	1	26.80	3	26.83	26.85	-2	11,695	-0.02%
2023/11/09	0	0.00	0.1	26.85	26.80	-0.1	11,906	0.00%
2023/11/07	1	26.80	2.2	26.81	26.85	-1.2	12,848	-0.01%
2023/11/06	6	26.94	12.4	26.81	26.90	-6.4	13,334	-0.05%
2023/11/03	0.1	26.60	3	26.45	26.70	-2.9	13,520	-0.02%
2023/11/02	1	26.40	0.1	26.35	26.35	1	13,641	0.01%
2023/11/01	0.1	26.05	1	26.10	26.15	-0.9	13,861	-0.01%
2023/10/31	1	25.90	0	0.00	25.90	1	14,169	0.01%
2023/10/30	2.4	25.96	0	0.00	25.90	2.4	14,466	0.02%
2023/10/27	6	26.00	1.1	26.09	26.00	4.9	14,522	0.03%
2023/10/26	12	25.87	13	25.90	25.85	-1	14,678	-0.01%
2023/10/25	7	26.01	1	26.05	25.95	6	14,611	0.04%
2023/10/24	2.7	25.99	9	26.05	26.00	-6.3	14,735	-0.04%
2023/10/23	12	26.06	0	0.00	26.00	12	14,869	0.08%
2023/10/20	18.7	26.07	4	26.10	26.20	14.7	14,880	0.10%
2023/10/19	25	26.45	0	0.00	26.40	25	14,692	0.17%
2023/10/18	10	26.65	0	0.00	26.70	10	14,710	0.07%
2023/10/17	0	0.00	1	26.55	26.65	-1	14,709	-0.01%
2023/10/16	0.2	26.70	1.1	26.79	26.75	-0.9	14,736	-0.01%
2023/10/12	0	0.00	51	26.95	27.00	-51	14,904	-0.34%
2023/10/11	0	0.00	53.1	26.65	26.85	-53.1	14,925	-0.36%
2023/10/06	0.3	26.50	0	0.00	26.55	0.3	14,759	0.00%
2023/10/05	2	26.15	1	26.30	26.20	1	14,787	0.01%
2023/10/04	15.3	26.11	15.1	26.05	26.00	0.3	14,770	0.00%
2023/10/03	13.3	26.49	10.1	26.50	26.40	3.3	14,554	0.02%
2023/10/02	6	26.54	1.1	26.55	26.55	4.9	14,675	0.03%
2023/09/28	1	26.55	21.5	26.55	26.55	-20.5	14,899	-0.14%
2023/09/27	7.3	26.49	0.5	26.62	26.50	6.8	14,900	0.05%
2023/09/26	9.3	26.58	0	0.00	26.55	9.3	14,850	0.06%
2023/09/25	5.1	26.65	5.3	26.77	26.90	-0.2	14,744	0.00%
2023/09/22	1	26.55	1	26.60	26.65	0	14,802	0.00%
2023/09/21	29.7	26.66	0	0.00	26.55	29.7	14,822	0.20%
2023/09/20	2.4	26.99	0.2	27.05	27.00	2.1	14,912	0.01%
2023/09/19	4	27.00	0	0.00	27.10	4	14,854	0.03%
2023/09/18	0.1	27.00	1	27.05	27.00	-0.9	14,960	-0.01%
2023/09/15	2.7	26.99	2	27.00	26.90	0.7	15,054	0.00%
2023/09/14	1	26.90	3	26.90	27.10	-2	14,807	-0.01%
2023/09/13	1.1	26.66	0	0.00	26.75	1.1	14,706	0.01%
2023/09/12	0	0.00	2	26.75	26.75	-2	14,916	-0.01%
2023/09/11	0.3	26.60	0	0.00	26.60	0.3	14,954	0.00%
2023/09/08	0.9	26.60	0	0.00	26.55	0.9	14,958	0.01%
2023/09/07	2	26.45	8	26.35	26.45	-6	15,063	-0.04%
2023/09/06	5.2	26.46	32	26.50	26.40	-26.8	15,125	-0.18%
2023/09/05	2.4	26.57	0	0.00	26.60	2.4	15,065	0.02%
2023/09/04	2	26.50	19	26.50	26.60	-17	15,105	-0.11%
2023/09/01	0.5	26.60	2	26.55	26.45	-1.5	15,193	-0.01%
2023/08/31	15.2	26.42	0	0.00	26.30	15.2	15,220	0.10%
2023/08/30	2	26.68	0	0.00	26.70	2	14,856	0.01%
2023/08/29	0.1	26.60	0	0.00	26.70	0.1	14,995	0.00%
2023/08/28	0	0.00	6	26.66	26.55	-6	15,349	-0.04%
2023/08/25	3.1	26.38	0	0.00	26.25	3.1	16,008	0.02%
2023/08/24	1	26.55	17	26.53	26.45	-16	16,016	-0.10%
2023/08/23	3.4	26.28	1	26.30	26.30	2.4	15,980	0.01%
2023/08/22	4.8	26.25	0	0.00	26.25	4.8	15,982	0.03%
2023/08/21	5.1	26.30	1	26.25	26.25	4.1	16,085	0.03%
2023/08/18	3.4	26.37	2	26.45	26.20	1.4	16,093	0.01%
2023/08/17	10.2	26.03	1	26.15	26.10	9.2	16,002	0.06%
2023/08/16	10.6	26.15	18	26.21	26.10	-7.4	15,857	-0.05%
2023/08/15	17.1	26.63	0	0.00	26.50	17.1	15,730	0.11%
2023/08/14	12.4	26.87	2	26.78	26.85	10.4	15,664	0.07%
2023/08/11	18.2	27.40	0	0.00	27.20	18.2	15,622	0.12%
2023/08/10	5.6	29.25	0.4	29.30	29.25	5.2	14,981	0.04%
2023/08/09	2.2	29.07	7	29.10	29.15	-4.8	14,518	-0.03%
2023/08/08	35.2	28.90	0	29.00	28.85	35.2	14,259	0.25%
2023/08/07	0.2	29.00	12.1	29.03	28.95	-12	14,089	-0.08%
2023/08/04	26.1	28.81	0	0.00	28.75	26.1	13,884	0.19%
2023/08/02	19.7	29.06	0	0.00	28.90	19.7	13,674	0.14%
2023/08/01	1.6	29.12	5.3	29.11	29.25	-3.7	13,459	-0.03%
2023/07/31	4	29.08	6	29.03	29.05	-2	13,406	-0.01%
2023/07/28	51.4	28.81	0	0.00	28.80	51.4	13,397	0.38%
2023/07/27	13	28.73	0	0.00	28.70	13	13,514	0.10%
2023/07/26	0	0.00	4	28.63	28.70	-4	13,506	-0.03%
2023/07/25	4	28.22	5	28.20	28.35	-1	13,371	-0.01%
2023/07/24	1	28.10	1	28.20	28.05	0	13,347	0.00%
2023/07/21	0	0.00	160	28.18	28.20	-160	13,466	-1.19%	大賣/鉅額交易
2023/07/20	11	28.30	0	0.00	28.30	11	13,569	0.08%
2023/07/19	2	28.28	0.1	28.15	28.15	1.9	13,525	0.01%
2023/07/18	1	28.35	10.9	28.33	28.30	-9.9	13,445	-0.07%
2023/07/17	1.5	28.18	2	28.23	28.25	-0.5	13,284	0.00%
2023/07/14	150	28.07	2	28.15	28.15	148	13,188	1.12%	大買/鉅額交易
2023/07/12	2	27.68	8	27.76	27.90	-6	13,048	-0.05%
2023/07/11	6	27.61	3	27.67	27.80	3	13,029	0.02%
2023/07/10	3.1	27.34	2	27.30	27.30	1.1	12,990	0.01%
2023/07/07	4.2	27.19	1	27.20	27.20	3.2	12,914	0.02%
2023/07/06	20.6	27.61	0	0.00	27.40	20.6	12,789	0.16%
2023/07/05	0.2	27.88	1	27.80	27.80	-0.8	12,500	-0.01%
2023/07/04	0	27.75	5	27.70	27.80	-5	12,439	-0.04%
2023/06/30	0.1	27.73	0	0.00	27.65	0.1	12,546	0.00%
2023/06/29	0.1	27.70	0	0.00	27.70	0.1	12,489	0.00%
2023/06/28	2.1	27.58	0	0.00	27.65	2.1	12,480	0.02%
2023/06/27	1.6	27.70	4	27.81	27.70	-2.4	12,251	-0.02%
2023/06/26	1	27.65	1	27.80	27.75	0	12,265	0.00%
2023/06/21	1.5	27.95	1	27.95	27.90	0.5	12,181	0.00%
2023/06/20	0.1	27.80	0	27.85	27.80	0.1	12,192	0.00%
2023/06/19	0	27.65	0	27.80	27.80	0	12,148	0.00%
2023/06/16	1.4	27.68	11.1	27.85	27.60	-9.7	12,157	-0.08%
2023/06/15	2.4	27.70	0	0.00	27.70	2.4	12,060	0.02%
2023/06/14	0	0.00	0.5	27.90	27.85	-0.5	12,098	0.00%
2023/06/13	0	0.00	1	27.95	27.90	-1	12,293	-0.01%
2023/06/12	2	27.93	0.2	27.95	27.90	1.8	12,397	0.01%
2023/06/08	0	0.00	5.9	27.89	27.95	-5.9	12,812	-0.05%
2023/06/07	0	27.80	2	27.80	27.90	-2	12,920	-0.02%
2023/06/06	6.1	27.76	0	0.00	27.75	6.1	12,970	0.05%
2023/06/05	2.1	27.85	7.1	27.79	27.75	-4.9	12,977	-0.04%
2023/06/02	3.3	27.62	0.3	27.70	27.60	2.9	12,869	0.02%
2023/06/01	3.1	27.69	2	27.63	27.65	1.1	12,829	0.01%
2023/05/31	0	0.00	1	28.10	28.10	-1	12,634	-0.01%
2023/05/29	2	27.85	2.4	27.94	28.00	-0.4	12,487	0.00%
2023/05/26	0	0.00	0.6	27.77	27.75	-0.6	13,131	0.00%
2023/05/25	2.5	27.77	147	27.75	27.75	-144.5	13,228	-1.09%	大賣/鉅額交易
2023/05/24	2.6	27.87	0	0.00	28.00	2.6	13,321	0.02%
2023/05/23	3.3	28.00	3	27.98	28.15	0.3	13,239	0.00%
2023/05/22	1	28.00	2	28.08	28.00	-1	13,275	-0.01%
2023/05/19	1	28.00	1	28.10	28.10	0	13,337	0.00%
2023/05/18	2.3	27.99	3.7	27.95	28.05	-1.5	13,359	-0.01%
2023/05/17	0.2	27.74	0	0.00	27.90	0.2	13,333	0.00%
2023/05/16	0	0.00	1	27.55	27.55	-1	13,251	-0.01%
2023/05/15	1	27.20	36.4	27.25	27.40	-35.4	13,290	-0.27%
2023/05/12	16.1	27.26	1	27.30	27.25	15.1	13,371	0.11%
2023/05/11	1	27.50	2	27.42	27.50	-1	13,383	-0.01%
2023/05/10	2	27.55	1.5	27.48	27.50	0.5	13,390	0.00%
2023/05/09	0	0.00	3.3	27.51	27.55	-3.3	13,446	-0.02%
2023/05/08	0	0.00	3	27.28	27.40	-3	13,541	-0.02%
2023/05/05	0.3	27.05	0	0.00	27.10	0.3	13,588	0.00%
2023/05/04	0	0.00	1	27.05	27.05	-1	13,797	-0.01%
2023/05/03	0.2	27.14	22	26.95	26.95	-21.8	13,896	-0.16%
2023/05/02	0.2	27.15	0	0.00	27.20	0.2	14,475	0.00%
2023/04/28	7.1	26.99	3.6	26.96	27.10	3.5	15,051	0.02%
2023/04/27	1	26.90	1.2	26.99	27.00	-0.2	15,111	0.00%
2023/04/26	1	26.90	14	27.00	27.05	-13	15,197	-0.09%
2023/04/25	0	0.00	10	26.91	26.90	-10	15,143	-0.07%
2023/04/24	3.1	26.88	0.6	26.90	26.95	2.5	15,189	0.02%
2023/04/21	0	0.00	1	26.80	26.90	-1	15,471	-0.01%
2023/04/20	0	0.00	0.1	26.85	26.80	-0.1	15,606	0.00%
2023/04/19	0.1	26.85	5	26.85	26.85	-4.9	15,900	-0.03%
2023/04/18	0	0.00	1	26.75	26.90	-1	15,936	-0.01%
2023/04/17	3	26.75	2	26.70	26.75	1	16,033	0.01%
2023/04/14	2	26.85	5	26.80	26.85	-3	16,040	-0.02%
2023/04/13	0	26.70	2	26.70	26.75	-2	16,146	-0.01%
2023/04/12	0.2	26.65	5.3	26.65	26.70	-5.1	16,240	-0.03%
2023/04/10	2.1	26.50	2.9	26.53	26.55	-0.8	16,346	0.00%
2023/04/07	2	26.55	4.1	26.56	26.50	-2.1	16,357	-0.01%
2023/04/06	0	0.00	19	26.53	26.60	-19	16,385	-0.12%
2023/03/31	1	26.45	1	26.40	26.45	0	16,314	0.00%
2023/03/30	0	26.45	0	0.00	26.40	0	16,244	0.00%
2023/03/29	12	26.33	116.1	26.35	26.45	-104.1	16,253	-0.64%	大賣/鉅額交易
2023/03/28	18	26.32	0	0.00	26.25	18	16,262	0.11%
2023/03/27	45	26.32	0	0.00	26.35	45	16,325	0.28%
2023/03/24	2.1	26.33	5	26.27	26.35	-2.9	16,501	-0.02%
2023/03/23	8	26.16	6	26.24	26.40	2	16,490	0.01%
2023/03/22	9	26.18	11.3	26.15	26.20	-2.3	16,504	-0.01%
2023/03/21	8	25.81	2.5	26.00	25.85	5.5	16,642	0.03%
2023/03/20	24.1	25.57	0	0.00	25.65	24.1	16,642	0.15%
2023/03/17	20.1	25.81	2	25.75	25.80	18.1	16,569	0.11%
2023/03/16	11.2	25.79	4	25.75	25.80	7.2	16,434	0.04%
2023/03/15	20.3	26.03	1.3	26.10	25.90	19	16,402	0.12%
2023/03/14	9	26.02	0	0.00	26.00	9	16,502	0.05%
2023/03/13	6	26.21	20	26.21	26.25	-14	16,301	-0.09%
2023/03/10	14	26.37	1	26.35	26.35	13	16,140	0.08%
2023/03/09	0.2	26.63	1.1	26.65	26.65	-0.9	16,124	-0.01%
2023/03/08	0	26.70	1	26.65	26.75	-1	16,685	-0.01%
2023/03/07	1	26.60	3	26.63	26.70	-2	16,765	-0.01%
2023/03/06	2.5	26.43	3.4	26.52	26.45	-0.9	16,949	-0.01%
2023/03/03	9	26.31	0	0.00	26.35	9	16,939	0.05%
2023/03/02	37.5	26.35	0	0.00	26.30	37.5	16,937	0.22%
2023/03/01	8	26.51	5.1	26.60	26.60	2.9	16,798	0.02%
2023/02/24	14.1	26.83	2	26.95	26.80	12.1	16,412	0.07%
2023/02/23	3	26.87	2.5	26.99	27.05	0.5	15,735	0.00%
2023/02/22	6.1	26.91	7	26.87	26.95	-0.9	15,670	-0.01%
2023/02/21	1	26.75	1	26.75	26.70	0	15,499	0.00%
2023/02/20	0	0.00	20	26.77	26.75	-20	15,648	-0.13%
2023/02/17	15	26.56	0.1	26.55	26.50	15	15,627	0.10%
2023/02/16	1	26.65	20	26.63	26.55	-19	15,691	-0.12%
2023/02/15	0.1	26.62	1	26.55	26.45	-0.9	15,819	-0.01%
2023/02/14	1	26.60	0.5	26.65	26.70	0.5	15,762	0.00%
2023/02/13	4.2	26.41	3	26.50	26.60	1.2	15,693	0.01%
2023/02/10	1.1	26.16	1	26.35	26.35	0.1	15,634	0.00%
2023/02/09	1.1	26.11	0	0.00	26.15	1.1	15,601	0.01%
2023/02/08	4.2	26.12	0	0.00	26.10	4.2	15,647	0.03%
2023/02/07	1.4	26.20	3	26.07	26.10	-1.6	15,721	-0.01%
2023/02/06	3	26.07	5	26.20	26.05	-2	15,680	-0.01%
2023/02/03	5	26.11	0	0.00	26.20	5	15,560	0.03%
2023/02/02	11	26.06	0.2	26.25	26.15	10.8	15,462	0.07%
2023/02/01	11.5	26.17	0	0.00	26.30	11.5	15,246	0.08%
2023/01/31	100.6	26.23	0	0.00	26.10	100.6	15,176	0.66%
2023/01/30	3.1	26.55	1	26.55	26.90	2.1	14,530	0.01%
2023/01/17	0	0.00	4	26.79	26.75	-4	14,000	-0.03%
2023/01/16	1	26.65	1.3	26.61	26.70	-0.3	14,044	0.00%
2023/01/13	1.1	26.54	1	26.45	26.45	0.1	14,017	0.00%
2023/01/12	0.2	26.53	0.3	26.60	26.45	-0.1	14,308	0.00%
2023/01/11	2.1	26.80	2	27.00	26.80	0.1	14,215	0.00%
2023/01/10	1	26.95	26.2	26.98	27.10	-25.1	14,050	-0.18%
2023/01/09	9.1	26.95	41.2	26.95	27.00	-32.1	14,075	-0.23%
2023/01/06	1	26.45	1	26.40	26.50	0	13,996	0.00%
2023/01/05	2.1	26.42	2.6	26.40	26.50	-0.6	14,269	0.00%
2023/01/04	11.2	26.20	0	0.00	26.25	11.2	14,219	0.08%
2023/01/03	3.1	26.25	1	26.30	26.30	2.1	14,570	0.01%
2022/12/30	7	26.56	12	26.50	26.50	-5	14,499	-0.03%
2022/12/29	0.1	26.18	0	0.00	26.10	0.1	14,570	0.00%
2022/12/28	3	26.38	3.6	26.35	26.25	-0.6	14,600	0.00%
2022/12/27	0	26.45	4.2	26.52	26.50	-4.2	14,844	-0.03%
2022/12/26	0	0.00	3.4	26.35	26.40	-3.4	15,067	-0.02%
2022/12/22	0	0.00	1	26.25	26.40	-1	15,528	-0.01%
2022/12/21	2	26.23	0	0.00	26.30	2	15,797	0.01%
2022/12/20	2.1	26.20	3	26.37	26.30	-0.9	15,983	-0.01%
2022/12/19	1	26.05	1.1	26.30	26.30	-0.1	16,092	0.00%
2022/12/16	7.1	26.34	3.1	26.38	26.20	4.1	16,053	0.03%
2022/12/15	3	26.22	1.1	26.36	26.40	1.9	16,007	0.01%
2022/12/14	2.3	26.41	6.1	26.33	26.35	-3.8	16,169	-0.02%
2022/12/13	8	26.05	0	26.15	26.00	8	16,162	0.05%
2022/12/12	1	26.15	4	26.31	26.40	-3	16,068	-0.02%
2022/12/09	5	26.20	1.4	26.37	26.20	3.6	16,567	0.02%
2022/12/08	2	26.05	93	26.30	26.30	-91	16,548	-0.55%
2022/12/07	1	26.05	22	26.24	26.15	-21	16,571	-0.13%
2022/12/06	2	25.85	6	26.05	25.90	-4	16,461	-0.02%
2022/12/05	0.1	26.00	2	25.95	25.90	-1.9	16,290	-0.01%
2022/12/02	3.2	25.81	0	0.00	25.85	3.2	16,262	0.02%
2022/12/01	13	26.28	0	0.00	26.20	13	16,286	0.08%
2022/11/30	17	26.24	2	26.35	26.20	15	16,261	0.09%
2022/11/29	1	26.00	2.1	25.81	26.20	-1.1	15,636	-0.01%
2022/11/28	2.1	25.52	1	25.80	25.85	1.1	15,494	0.01%
2022/11/25	0	25.75	15.1	25.66	25.90	-15.1	15,448	-0.10%
2022/11/24	1	25.35	2	25.40	25.60	-1	15,343	-0.01%
2022/11/23	1	25.35	3	25.50	25.45	-2	15,251	-0.01%
2022/11/22	1	25.25	2	25.28	25.30	-1	15,217	-0.01%
2022/11/21	1.5	25.24	1	25.35	25.35	0.5	15,132	0.00%
2022/11/18	5.3	25.19	0	0.00	25.30	5.3	15,085	0.04%
2022/11/17	8.2	25.42	1	25.50	25.55	7.2	14,982	0.05%
2022/11/16	4.4	25.62	0.9	25.80	25.70	3.5	15,010	0.02%
2022/11/15	9.1	25.63	0.1	25.75	25.90	9	14,833	0.06%
2022/11/14	2.1	25.80	3	25.85	25.80	-0.9	14,741	-0.01%
2022/11/11	1	25.45	13	25.76	25.90	-12	14,501	-0.08%
2022/11/10	1	25.05	1	25.30	25.15	0	14,332	0.00%
2022/11/09	3	25.23	0	0.00	25.30	3	14,352	0.02%
2022/11/08	0	0.00	1	25.00	25.10	-1	14,290	-0.01%
2022/11/07	3.2	24.84	10	24.90	24.95	-6.9	14,254	-0.05%
2022/11/04	0.1	24.54	1	24.60	24.95	-0.9	14,308	-0.01%
2022/11/03	2.3	24.39	1	24.55	24.55	1.3	14,262	0.01%
2022/11/02	3	24.80	0	0.00	24.75	3	14,218	0.02%
2022/11/01	1	24.65	1	24.90	24.90	0	14,409	0.00%
2022/10/31	0	0.00	1	24.85	24.75	-1	14,436	-0.01%
2022/10/28	2.4	24.55	0	0.00	24.55	2.4	14,652	0.02%
2022/10/27	2.6	24.83	1	25.00	24.60	1.6	14,850	0.01%
2022/10/26	1.1	24.85	3	24.78	24.85	-1.9	14,932	-0.01%
2022/10/25	1	24.35	3	24.57	24.75	-2	14,979	-0.01%
2022/10/24	4	24.29	4	24.40	24.50	0	15,161	0.00%
2022/10/21	0.3	24.15	3	24.27	24.15	-2.7	15,163	-0.02%
2022/10/20	2	23.48	6.2	23.46	23.75	-4.2	15,189	-0.03%
2022/10/19	8.4	23.93	0	0.00	23.75	8.4	14,930	0.06%
2022/10/18	6.1	24.00	2	24.08	24.05	4.1	14,910	0.03%
2022/10/17	2	24.18	0	0.00	24.00	2	14,972	0.01%
2022/10/14	14.4	24.64	1	24.50	24.45	13.4	14,912	0.09%
2022/10/13	16	24.64	2	24.53	24.55	14	14,869	0.09%
2022/10/12	1.3	25.13	1.2	25.10	25.15	0.2	14,573	0.00%
2022/10/11	9.2	25.02	3	25.07	25.00	6.2	14,633	0.04%
2022/10/07	4	25.46	10	25.50	25.50	-6	14,359	-0.04%
2022/10/06	0	0.00	1	25.65	25.80	-1	14,317	-0.01%
2022/10/05	5.4	25.56	2.1	25.50	25.45	3.3	14,397	0.02%
2022/10/04	10.3	25.61	3	25.33	25.55	7.3	14,411	0.05%
2022/10/03	5.2	25.64	9.7	25.60	25.65	-4.4	14,232	-0.03%
2022/09/30	3	26.07	0.1	26.20	26.00	2.9	14,164	0.02%
2022/09/29	4	26.28	0	0.00	26.35	4	14,154	0.03%
2022/09/28	6.1	26.29	8	26.29	26.35	-1.9	14,075	-0.01%
2022/09/27	3	26.25	4.5	26.30	26.60	-1.5	13,907	-0.01%
2022/09/26	7.1	26.32	9	26.37	26.25	-1.9	13,928	-0.01%
2022/09/23	3	26.73	2	26.75	26.65	1	14,030	0.01%
2022/09/22	16.1	26.45	12.1	26.55	26.50	4	14,280	0.03%
2022/09/21	0	26.80	5	26.76	26.75	-5	14,397	-0.03%
2022/09/20	7.1	26.60	1.3	26.58	26.50	5.8	14,439	0.04%
2022/09/19	1.3	26.86	1.1	26.91	26.60	0.3	14,574	0.00%
2022/09/16	0	0.00	5	26.74	26.90	-5	14,830	-0.03%
2022/09/15	2	26.30	1	26.60	26.45	1	14,670	0.01%
2022/09/14	2.3	26.46	3.2	26.52	26.40	-0.9	14,859	-0.01%
2022/09/13	31.1	26.85	6	26.81	26.75	25.1	15,390	0.16%
2022/09/12	179	26.76	4	26.76	26.80	175	15,786	1.11%	大買/鉅額交易
2022/09/08	3	26.30	0	0.00	26.45	3	16,168	0.02%
2022/09/07	21.2	26.25	2	26.55	26.20	19.2	16,563	0.12%
2022/09/06	0.5	26.70	1	26.65	26.60	-0.6	16,710	0.00%
2022/09/05	0	0.00	1	26.55	26.45	-1	16,861	-0.01%
2022/09/02	1	26.20	5	26.20	26.15	-4	17,023	-0.02%
2022/09/01	26	26.20	0	0.00	26.30	26	17,117	0.15%
2022/08/31	1	26.55	2	26.48	26.55	-1	17,015	-0.01%
2022/08/30	7	26.23	1	26.50	26.35	6	17,038	0.04%
2022/08/29	7	26.20	1	26.25	26.35	6	17,074	0.04%
2022/08/26	2	26.60	0	0.00	26.65	2	17,112	0.01%
2022/08/24	2	26.08	3	26.10	26.25	-1	17,596	-0.01%
2022/08/23	19.2	26.21	1	26.15	26.15	18.2	18,826	0.10%
2022/08/22	20	26.50	2	26.58	26.60	18	19,109	0.09%
2022/08/19	25	26.58	1	26.80	26.80	24	19,335	0.12%
2022/08/18	0	0.00	2	26.63	26.80	-2	19,534	-0.01%
2022/08/17	0	0.00	1.2	26.70	26.80	-1.2	19,732	-0.01%
2022/08/16	1.2	26.47	0	0.00	26.55	1.2	19,947	0.01%
2022/08/15	1.3	26.65	0	0.00	26.60	1.3	20,364	0.01%
2022/08/12	1	26.60	4	26.65	26.65	-3	20,639	-0.01%
2022/08/11	1	26.70	53.1	26.65	26.80	-52.1	20,912	-0.25%
2022/08/10	0.2	26.30	4	26.16	26.30	-3.8	21,162	-0.02%
2022/08/09	0	0.00	6	25.68	25.90	-6	21,187	-0.03%
2022/08/08	3	25.38	1	25.45	25.45	2	21,340	0.01%
2022/08/04	11.6	25.49	2	25.38	25.55	9.6	21,507	0.04%
2022/08/03	2.6	26.90	0	0.00	26.95	2.6	21,404	0.01%
2022/08/02	6.2	26.84	0	0.00	26.95	6.2	21,427	0.03%
2022/08/01	15	27.08	7	26.95	27.00	8	21,415	0.04%
2022/07/29	2	26.85	1	27.00	27.00	1	21,474	0.00%
2022/07/28	2	26.68	2	26.65	26.75	0	21,233	0.00%
2022/07/27	0.1	26.35	2	26.40	26.35	-1.9	21,094	-0.01%
2022/07/26	2	25.95	0	0.00	25.90	2	20,974	0.01%
2022/07/25	2	26.03	0	0.00	26.00	2	20,901	0.01%
2022/07/22	11.8	25.48	0	0.00	25.75	11.8	21,003	0.06%
2022/07/21	0.1	25.35	1	25.05	25.50	-0.9	20,972	0.00%
2022/07/20	12.1	25.01	1	25.30	25.00	11.1	21,046	0.05%
2022/07/18	2	25.00	0	0.00	25.05	2	21,225	0.01%
2022/07/15	20	24.77	0	0.00	24.70	20	21,225	0.09%
2022/07/14	4	25.23	0	0.00	25.20	4	21,294	0.02%
2022/07/13	5	25.20	2	25.15	25.30	3	21,346	0.01%
2022/07/12	20.8	24.51	8	24.64	24.50	12.8	21,402	0.06%
2022/07/11	11.1	25.31	0	0.00	25.30	11.1	21,405	0.05%
2022/07/08	4	25.71	0	0.00	25.50	4	21,700	0.02%
2022/07/07	3.1	25.51	20	25.63	25.55	-17	21,745	-0.08%
2022/07/06	69.3	25.96	11	25.74	25.60	58.3	21,680	0.27%
2022/07/05	0.1	26.20	0	0.00	25.95	0.1	21,855	0.00%
2022/07/04	5	25.90	0	0.00	25.90	5	21,929	0.02%
2022/07/01	16.4	25.88	12	25.75	25.80	4.4	22,193	0.02%
2022/06/30	12	26.16	0	0.00	26.20	12	22,426	0.05%
2022/06/29	10	26.35	2	26.43	26.35	8	22,269	0.04%
2022/06/28	1	26.35	0	0.00	26.45	1	22,321	0.00%
2022/06/27	3	26.48	1	26.45	26.45	2	22,337	0.01%
2022/06/24	2	26.33	0	0.00	26.40	2	22,154	0.01%
2022/06/23	2	26.15	1	26.30	26.25	1	21,934	0.00%
2022/06/22	0	0.00	26	26.17	26.30	-26	21,769	-0.12%
2022/06/21	26	26.35	26	26.26	26.40	0	21,655	0.00%
2022/06/20	26	26.07	16	26.15	25.80	10	21,249	0.05%
2022/06/17	11	25.89	6	25.95	25.85	5	20,924	0.02%
2022/06/16	0	0.00	5.5	26.65	26.40	-5.5	20,568	-0.03%
2022/06/15	0	0.00	3	26.48	26.40	-3	20,682	-0.01%
2022/06/14	1	26.30	22	26.17	26.50	-21	20,708	-0.10%
2022/06/13	6	25.99	2	26.03	26.20	4	20,681	0.02%
2022/06/10	4.2	26.13	0	0.00	26.20	4.2	20,562	0.02%
2022/06/09	1	26.50	2	26.43	26.40	-1	20,562	0.00%
2022/06/08	5	26.50	2	26.48	26.45	3	20,569	0.01%
2022/06/06	5	26.06	0	0.00	26.35	5	20,684	0.02%
2022/06/02	2.1	26.31	0	0.00	26.40	2.1	20,909	0.01%
2022/06/01	21.5	26.56	1	27.00	26.50	20.5	21,246	0.10%
2022/05/31	2.1	26.62	0	0.00	27.35	2.1	20,960	0.01%
2022/05/30	20	26.80	1	26.95	26.95	19	19,744	0.10%
2022/05/27	0	26.50	2	26.52	26.55	-2	19,459	-0.01%
2022/05/25	4.1	26.30	0	0.00	26.35	4.1	19,678	0.02%
2022/05/24	0	0.00	3	26.43	26.50	-3	19,804	-0.02%
2022/05/23	1.1	25.93	3	26.13	26.25	-1.9	19,567	-0.01%
2022/05/20	0	0.00	4.5	26.06	26.20	-4.5	19,291	-0.02%
2022/05/19	3	25.68	10	25.70	25.80	-7	19,053	-0.04%
2022/05/18	13.1	26.14	2	26.28	26.35	11.1	18,812	0.06%
2022/05/17	0.1	25.65	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	3.1	25.49	0	0.00	25.70	3.1	18,547	0.02%
2022/05/13	4	25.68	0	0.00	25.60	4	18,389	0.02%
2022/05/12	8.3	25.72	5	25.90	25.50	3.3	18,420	0.02%
2022/05/11	2	26.28	1	26.25	26.35	1	18,171	0.01%
2022/05/10	3	26.23	14.1	26.34	26.35	-11.1	18,077	-0.06%
2022/05/09	5.2	26.17	1	26.10	26.10	4.2	18,003	0.02%
2022/05/06	4.2	26.76	67	26.71	26.85	-62.8	18,006	-0.35%
2022/05/05	4	27.20	31	27.23	27.10	-27	18,118	-0.15%
2022/05/04	4.2	27.43	36.5	27.37	27.40	-32.3	18,084	-0.18%
2022/05/03	0.4	27.65	2	27.50	27.50	-1.6	18,343	-0.01%
2022/04/29	0	0.00	5.3	27.62	27.80	-5.3	18,470	-0.03%
2022/04/28	13	27.43	6	27.27	27.60	7	18,634	0.04%
2022/04/27	2	27.73	0	0.00	27.65	2	18,543	0.01%
2022/04/26	7.1	27.79	26	27.82	28.00	-18.9	18,531	-0.10%
2022/04/25	12	27.63	6	27.51	27.60	6	18,432	0.03%
2022/04/22	7	27.79	32.5	27.86	27.95	-25.5	18,353	-0.14%
2022/04/21	5	27.75	1	28.05	27.70	4	18,387	0.02%
2022/04/20	1.2	27.60	0	0.00	28.10	1.2	18,500	0.01%
2022/04/19	2	27.98	3	28.08	27.75	-1	18,465	-0.01%
2022/04/18	7.2	27.82	51.5	27.86	27.80	-44.3	18,595	-0.24%
2022/04/15	0	0.00	40.9	28.74	28.40	-40.9	18,348	-0.22%
2022/04/14	6.1	28.95	57.8	28.83	28.60	-51.7	18,334	-0.28%
2022/04/13	4	29.55	17	29.52	29.55	-13	18,102	-0.07%
2022/04/12	9	29.44	5	29.51	29.60	4	17,969	0.02%
2022/04/11	13.8	29.72	34.7	29.80	29.65	-20.9	17,812	-0.12%
2022/04/08	3.5	29.28	4	29.44	29.50	-0.5	17,646	0.00%
2022/04/07	21.8	29.39	19.2	29.53	29.10	2.6	17,519	0.01%
2022/04/06	7	29.36	10.1	29.43	29.75	-3.1	17,130	-0.02%
2022/04/01	5.8	28.47	8	28.41	28.50	-2.2	16,701	-0.01%
2022/03/31	3.8	28.48	3	28.32	28.45	0.8	16,554	0.00%
2022/03/30	11	27.88	2	27.95	28.00	9	16,221	0.06%
2022/03/29	12	27.65	0	0.00	27.65	12	15,994	0.08%
2022/03/28	2.1	27.58	3	27.70	27.80	-0.9	15,957	-0.01%
2022/03/25	0	0.00	53	27.63	27.75	-53	15,883	-0.33%
2022/03/24	11	27.50	2	27.60	27.60	9	15,791	0.06%
2022/03/23	50.7	27.25	176	27.40	27.50	-125.3	15,821	-0.79%	大賣/鉅額交易
2022/03/22	1	26.95	0	0.00	27.20	1	15,653	0.01%
2022/03/21	11	27.01	0.5	27.03	27.00	10.5	15,565	0.07%
2022/03/18	81.7	26.91	74.2	26.82	27.00	7.4	15,517	0.05%
2022/03/17	56.5	26.60	57.1	26.78	26.55	-0.6	15,079	0.00%
2022/03/16	50	26.00	52	26.15	26.30	-2	14,874	-0.01%
2022/03/14	5	25.85	2	25.78	25.95	3	14,695	0.02%
2022/03/11	0	0.00	10	25.60	25.60	-10	14,709	-0.07%
2022/03/10	50	25.25	52.3	25.45	25.75	-2.3	14,721	-0.02%
2022/03/09	70	25.11	62	25.33	25.10	8	14,629	0.05%
2022/03/08	16.7	25.11	23	25.24	25.05	-6.3	14,503	-0.04%
2022/03/07	43.6	25.53	3	25.32	25.50	40.6	14,280	0.28%
2022/03/04	29.2	25.86	6	25.99	26.00	23.2	14,549	0.16%
2022/03/03	4.3	26.15	86.2	26.22	26.25	-81.9	14,587	-0.56%
2022/03/02	11	26.00	0	0.00	26.25	11	14,666	0.08%
2022/03/01	72.1	26.05	4	26.00	26.10	68.1	14,606	0.47%
2022/02/25	8	25.64	10.1	25.62	25.70	-2.1	14,418	-0.01%
2022/02/24	20.2	25.83	91	25.73	25.85	-70.9	13,978	-0.51%
2022/02/23	40.1	26.10	47	26.23	26.25	-6.9	13,716	-0.05%
2022/02/22	6.5	26.05	14	26.06	26.20	-7.5	13,725	-0.05%
2022/02/21	3.3	26.28	2	26.25	26.35	1.3	13,701	0.01%
2022/02/18	15.1	26.41	3	26.47	26.35	12.1	13,812	0.09%
2022/02/17	7.2	26.55	122.1	26.57	26.60	-114.9	13,849	-0.83%	大賣/鉅額交易
2022/02/16	2.7	26.34	1	26.45	26.35	1.7	13,860	0.01%
2022/02/15	54.5	26.24	3.4	26.33	26.20	51.1	13,890	0.37%
2022/02/14	77.2	26.29	3	26.15	26.40	74.2	13,880	0.53%
2022/02/11	13	26.45	4	26.46	26.55	9	13,718	0.07%
2022/02/10	1	26.35	7.5	26.39	26.60	-6.5	13,790	-0.05%
2022/02/09	2.5	26.30	13.2	26.46	26.55	-10.7	13,764	-0.08%
2022/02/08	20	25.87	26	26.11	26.20	-6	13,636	-0.04%
2022/02/07	13	25.58	29	25.50	25.75	-16	13,397	-0.12%
2022/01/26	34	25.10	68.1	24.96	25.15	-34.1	13,050	-0.26%
2022/01/25	88.2	24.75	92.5	24.84	25.10	-4.3	13,017	-0.03%
2022/01/24	8.1	24.98	1	25.15	25.15	7.1	12,765	0.06%
2022/01/21	13.3	25.14	1.1	25.15	25.20	12.2	12,770	0.10%
2022/01/20	130	25.26	4.5	25.34	25.50	125.5	12,567	1.00%	大買/鉅額交易
2022/01/19	11	25.30	53.4	25.30	25.35	-42.4	12,445	-0.34%
2022/01/18	38	25.24	3	25.30	25.35	35	12,468	0.28%
2022/01/17	2.4	25.34	1.2	25.27	25.35	1.1	12,371	0.01%
2022/01/14	39	25.70	10	25.45	25.50	29	12,245	0.24%
2022/01/13	8	25.66	93.1	25.55	25.80	-85.1	12,173	-0.70%
2022/01/12	3	25.38	2	25.35	25.55	1	11,969	0.01%
2022/01/11	9	25.29	9.3	25.22	25.45	-0.3	11,936	0.00%
2022/01/10	20	24.88	3	24.93	25.10	17	11,772	0.14%
2022/01/07	7.2	24.99	7.3	24.99	25.00	-0.1	11,806	0.00%
2022/01/06	10	24.65	38	24.66	24.80	-28	11,623	-0.24%
2022/01/05	1.4	24.56	6.9	24.52	24.65	-5.5	11,484	-0.05%
2022/01/04	4	24.40	2	24.40	24.50	2	11,607	0.02%
2022/01/03	6	24.47	16	24.63	24.40	-10	11,606	-0.09%
2021/12/30	33.1	24.46	0.4	24.55	24.50	32.7	11,545	0.28%
2021/12/29	0	0.00	5	24.49	24.55	-5	11,615	-0.04%
2021/12/28	92	24.32	58	24.31	24.35	34	11,614	0.29%
2021/12/27	16.2	24.25	6.1	24.20	24.25	10.2	11,573	0.09%
2021/12/24	6.7	24.13	0	0.00	24.20	6.7	11,784	0.06%
2021/12/23	4	24.10	0	0.00	24.15	4	11,908	0.03%
2021/12/22	5	24.05	0	0.00	24.10	5	12,045	0.04%
2021/12/21	4	24.08	21.2	24.10	24.10	-17.2	12,066	-0.14%
2021/12/20	2	23.88	0	0.00	23.95	2	12,072	0.02%
2021/12/17	0	0.00	9	24.12	24.15	-9	12,008	-0.08%
2021/12/16	6	23.90	2	23.90	23.95	4	11,898	0.03%
2021/12/15	6	23.92	0	0.00	23.90	6	12,243	0.05%
2021/12/14	6	23.88	0	0.00	23.90	6	12,569	0.05%
2021/12/13	45	24.18	3.1	24.10	24.10	41.9	12,520	0.33%
2021/12/10	0	0.00	8.2	24.08	24.10	-8.2	12,483	-0.07%
2021/12/09	2	24.00	2	23.98	24.00	0	12,461	0.00%
2021/12/08	3	23.95	8.1	23.99	24.00	-5.1	12,429	-0.04%
2021/12/07	10	23.75	14	23.71	24.00	-4	12,364	-0.03%
2021/12/06	1	23.55	10.1	23.80	23.80	-9.1	12,355	-0.07%
2021/12/03	2	23.65	8	23.71	23.75	-6	12,455	-0.05%
2021/12/01	0	0.00	14	23.42	23.60	-14	12,410	-0.11%
2021/11/30	8	23.21	0	0.00	23.10	8	12,353	0.06%
2021/11/29	45.1	23.24	40.1	23.37	23.30	5	11,718	0.04%
2021/11/26	14	23.49	10	23.45	23.50	4	11,677	0.03%
2021/11/25	1	23.75	2.2	23.75	23.80	-1.2	11,846	-0.01%
2021/11/24	11	23.85	37	23.60	23.70	-26	11,964	-0.22%
2021/11/23	1	23.60	4.1	23.61	23.60	-3.1	12,109	-0.03%
2021/11/22	0	0.00	16	23.63	23.70	-16	12,531	-0.13%
2021/11/19	27	23.78	19	23.75	23.75	8	12,989	0.06%
2021/11/18	23	23.95	46	23.91	24.00	-23	13,360	-0.17%
2021/11/17	1	23.50	7	23.79	23.85	-6	13,323	-0.05%
2021/11/16	1	23.50	2.1	23.53	23.60	-1.1	13,402	-0.01%
2021/11/15	2	23.40	36.1	23.43	23.50	-34.1	13,513	-0.25%
2021/11/12	0	0.00	9.3	23.20	23.40	-9.3	13,464	-0.07%
2021/11/11	1.5	23.10	6.2	23.05	23.15	-4.7	13,651	-0.03%
2021/11/10	0	0.00	15.3	23.09	23.10	-15.3	13,777	-0.11%
2021/11/09	2	22.95	6	23.02	23.05	-4	13,822	-0.03%
2021/11/08	1	22.90	4	23.00	23.00	-3	13,749	-0.02%
2021/11/05	0.3	22.95	11	22.95	23.00	-10.7	13,791	-0.08%
2021/11/03	0	0.00	8	22.89	22.95	-8	13,836	-0.06%
2021/11/02	0	0.00	1	22.90	22.95	-1	13,927	-0.01%
2021/11/01	6	22.89	0	0.00	22.85	6	13,985	0.04%
2021/10/29	1	22.75	7	22.84	22.90	-6	13,998	-0.04%
2021/10/28	0	0.00	0.1	22.90	22.90	-0.1	13,916	0.00%
2021/10/27	1	22.90	1	22.90	22.90	0	13,939	0.00%
2021/10/26	0	0.00	12	22.81	22.90	-12	14,081	-0.09%
2021/10/25	0.3	22.85	0	0.00	22.80	0.3	13,961	0.00%
2021/10/22	1	22.80	0	0.00	22.80	1	14,068	0.01%
2021/10/21	0	0.00	25.6	22.85	22.80	-25.6	14,115	-0.18%
2021/10/20	1	22.75	0	0.00	22.80	1	14,108	0.01%
2021/10/19	0	0.00	5	22.76	22.80	-5	14,230	-0.04%
2021/10/18	0	0.00	2	22.65	22.70	-2	14,205	-0.01%
2021/10/15	1.9	22.52	1.1	22.59	22.60	0.8	14,220	0.01%
2021/10/14	2	22.40	0	0.00	22.40	2	14,164	0.01%
2021/10/13	2	22.40	2.1	22.40	22.45	-0.1	14,276	0.00%
2021/10/12	5.1	22.25	0	22.60	22.50	5.1	14,367	0.04%
2021/10/08	8.1	22.42	1	22.40	22.40	7.1	14,207	0.05%
2021/10/07	7	22.51	0	0.00	22.55	7	14,274	0.05%
2021/10/06	3.9	22.39	0.1	22.40	22.40	3.8	14,279	0.03%
2021/10/05	6.4	22.36	9.1	22.32	22.35	-2.7	14,240	-0.02%
2021/10/04	4.2	22.37	1	22.45	22.45	3.1	14,218	0.02%
2021/10/01	3.1	22.34	1.5	22.36	22.40	1.6	14,208	0.01%
2021/09/30	2	22.50	0	0.00	22.55	2	14,047	0.01%
2021/09/29	1	22.35	1	22.35	22.55	0	13,960	0.00%
2021/09/28	0	0.00	1	22.55	22.55	-1	13,853	-0.01%
2021/09/27	2	22.58	1	22.60	22.60	1	13,842	0.01%
2021/09/24	4	22.51	0	0.00	22.60	4	13,838	0.03%
2021/09/23	2	22.45	0	0.00	22.50	2	13,891	0.01%
2021/09/22	5	22.22	2	22.25	22.25	3	13,936	0.02%
2021/09/17	15	22.58	1	22.70	22.50	14	13,614	0.10%
2021/09/16	0.2	22.75	0	0.00	22.75	0.2	13,269	0.00%
2021/09/15	0.5	22.70	0	0.00	22.65	0.5	13,272	0.00%
2021/09/14	2	22.60	2	22.70	22.70	0	13,385	0.00%
2021/09/13	0	0.00	2	22.50	22.60	-2	13,394	-0.01%
2021/09/10	2	22.48	0	0.00	22.50	2	13,508	0.01%
2021/09/09	2	22.35	0	0.00	22.35	2	13,836	0.01%
2021/09/08	1	22.55	2	22.35	22.55	-1	13,836	-0.01%
2021/09/07	7	22.56	0	0.00	22.55	7	13,793	0.05%
2021/09/06	1.1	22.70	0	0.00	22.65	1.1	13,824	0.01%
2021/09/03	2	22.73	4	22.71	22.80	-2	13,838	-0.01%
2021/09/02	18	22.56	0	22.65	22.60	18	13,843	0.13%
2021/09/01	2	22.80	0	0.00	22.85	2	13,752	0.01%
2021/08/31	12	22.63	0	0.00	22.90	12	13,706	0.09%
2021/08/30	0	0.00	1	22.65	22.80	-1	13,469	-0.01%
2021/08/27	5.1	22.23	3.1	22.27	22.45	2	13,317	0.02%
2021/08/26	6	21.96	2	21.98	22.10	4	13,130	0.03%
2021/08/25	7	23.05	39.1	23.06	23.05	-32.1	12,765	-0.25%
2021/08/24	4	23.03	114.1	23.05	23.10	-110.1	12,247	-0.90%	大賣/鉅額交易
2021/08/23	3	23.00	3	23.02	23.05	0	11,894	0.00%
2021/08/20	0	23.00	0	0.00	23.00	0	11,824	0.00%
2021/08/19	0	23.10	0	0.00	23.00	0	12,066	0.00%
2021/08/18	2	23.03	4	23.14	23.15	-2	11,913	-0.02%
2021/08/17	0	0.00	7	23.06	23.15	-7	11,877	-0.06%
2021/08/16	0	0.00	6	22.96	23.00	-6	11,648	-0.05%
2021/08/13	0	0.00	0	23.10	23.10	0	11,574	0.00%
2021/08/12	1	23.05	0	0.00	23.10	1	11,601	0.01%
2021/08/11	6	23.00	18	23.02	23.10	-12	11,655	-0.10%
2021/08/10	4	22.96	3	23.00	23.00	1	11,701	0.01%
2021/08/09	13	22.99	6	23.01	23.05	7	12,092	0.06%
2021/08/06	2	23.00	2.2	23.05	23.00	-0.2	12,215	0.00%
2021/08/05	0	0.00	11	23.04	23.10	-11	12,567	-0.09%
2021/08/04	0	0.00	3.1	22.98	23.00	-3.1	13,387	-0.02%
2021/08/03	0	0.00	5	22.90	23.00	-5	13,574	-0.04%
2021/08/02	2	22.85	0	0.00	22.95	2	13,711	0.01%
2021/07/30	6	22.85	0	0.00	22.75	6	13,755	0.04%
2021/07/29	2	22.78	0	0.00	22.90	2	13,733	0.01%
2021/07/28	7	22.75	29.3	22.76	22.80	-22.3	13,804	-0.16%
2021/07/27	0	0.00	2	22.90	22.90	-2	14,110	-0.01%
2021/07/26	4.1	22.94	7.2	22.93	22.85	-3.1	14,583	-0.02%
2021/07/23	0	0.00	5	23.02	23.00	-5	14,578	-0.03%
2021/07/22	0	0.00	5	22.95	22.95	-5	14,534	-0.03%
2021/07/21	3	22.75	1	22.85	22.85	2	14,517	0.01%
2021/07/20	1	22.85	3.4	22.82	22.75	-2.4	14,656	-0.02%
2021/07/19	1	22.85	12.3	22.77	23.00	-11.3	14,673	-0.08%
2021/07/16	1.8	22.85	1	22.85	22.95	0.8	14,780	0.01%
2021/07/15	0.2	22.90	0	0.00	22.85	0.2	14,887	0.00%
2021/07/14	0	0.00	58.1	22.85	22.90	-58.1	14,975	-0.39%
2021/07/13	0	0.00	12.1	22.75	22.80	-12.1	15,143	-0.08%
2021/07/12	10	22.70	2	22.75	22.70	8	15,188	0.05%
2021/07/09	0	22.55	5	22.55	22.65	-5	15,270	-0.03%
2021/07/08	1	22.60	6.1	22.59	22.55	-5.1	15,284	-0.03%
2021/07/07	4.1	22.50	0	22.50	22.50	4.1	15,334	0.03%
2021/07/06	1	22.55	8.5	22.57	22.60	-7.5	15,402	-0.05%
2021/07/05	8.9	22.52	1.3	22.52	22.60	7.6	15,468	0.05%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/06/30	16	22.65	14.3	22.65	22.70	1.7	15,659	0.01%
2021/06/29	0	0.00	12	22.56	22.55	-12	15,697	-0.08%
2021/06/28	4.4	22.50	5	22.56	22.60	-0.6	15,821	0.00%
2021/06/25	0.4	22.45	40	22.44	22.45	-39.6	15,888	-0.25%
2021/06/24	1	22.40	0	0.00	22.35	1	16,016	0.01%
2021/06/23	1	22.45	35	22.41	22.40	-34	16,136	-0.21%
2021/06/22	5.5	22.31	3	22.25	22.25	2.5	16,061	0.02%
2021/06/21	3	22.07	2	22.35	22.35	1	16,091	0.01%
2021/06/18	1	22.10	2	22.30	22.10	-1	16,007	-0.01%
2021/06/17	5	22.25	1	22.15	22.30	4	15,716	0.03%
2021/06/15	0	0.00	9	22.30	22.30	-9	16,149	-0.06%
2021/06/11	1	22.05	1	22.10	22.20	0	16,403	0.00%
2021/06/10	1.1	22.01	0	0.00	22.10	1.1	16,643	0.01%
2021/06/09	16	22.05	0	0.00	22.10	16	16,750	0.10%
2021/06/08	10	22.10	1.2	22.15	22.15	8.8	16,868	0.05%
2021/06/07	4	22.06	1	22.10	22.10	3	17,111	0.02%
2021/06/04	0	0.00	2	22.15	22.25	-2	17,260	-0.01%
2021/06/03	2.3	22.31	0	22.25	22.25	2.3	17,736	0.01%
2021/06/02	4.1	22.25	3	22.30	22.30	1.1	17,919	0.01%
2021/06/01	1	22.10	0	0.00	22.20	1	17,974	0.01%
2021/05/31	4	21.93	11.2	22.01	22.00	-7.2	18,220	-0.04%
2021/05/28	1	21.80	12	21.80	21.85	-11	18,356	-0.06%
2021/05/27	1	21.60	1	21.65	21.70	0	18,689	0.00%
2021/05/26	1.9	21.77	0	0.00	21.80	1.9	18,767	0.01%
2021/05/25	10	21.70	3	21.65	21.75	7	18,950	0.04%
2021/05/24	11.6	21.54	0.1	21.60	21.50	11.5	18,997	0.06%
2021/05/21	2	21.63	5	21.73	21.65	-3	19,245	-0.02%
2021/05/20	3	21.48	1	21.55	21.55	2	19,338	0.01%
2021/05/19	7.9	21.62	3.1	21.59	21.65	4.9	19,349	0.03%
2021/05/18	4	21.61	6	21.51	21.65	-2	19,349	-0.01%
2021/05/17	18	21.13	9.2	21.10	21.10	8.8	19,591	0.05%
2021/05/14	10	21.53	10	21.62	21.70	0	19,253	0.00%
2021/05/13	7.9	21.49	4.1	21.42	21.45	3.8	19,039	0.02%
2021/05/12	22.1	21.54	36	22.08	21.50	-13.9	18,657	-0.07%
2021/05/11	24.3	22.58	11	22.53	22.40	13.2	17,762	0.07%
2021/05/10	14	22.77	8	22.71	22.80	6	17,585	0.03%
2021/05/07	6	22.43	8	22.44	22.50	-2	17,731	-0.01%
2021/05/06	4	22.30	9	22.34	22.35	-5	17,811	-0.03%
2021/05/05	14.3	22.21	22	22.30	22.20	-7.7	17,760	-0.04%
2021/05/04	4	22.39	6.3	22.24	22.25	-2.3	17,799	-0.01%
2021/05/03	13	22.36	37	22.36	22.40	-24	17,488	-0.14%
2021/04/29	6	22.91	1	23.00	22.90	5	17,233	0.03%
2021/04/28	5	22.89	11	22.95	23.00	-6	17,252	-0.03%
2021/04/27	5.6	22.95	1	22.90	22.95	4.6	17,516	0.03%
2021/04/26	6	22.92	2	22.98	23.00	4	17,539	0.02%
2021/04/23	4.1	22.78	12	22.77	22.75	-7.9	17,481	-0.05%
2021/04/22	7.1	22.89	4.1	22.91	22.90	3.1	17,542	0.02%
2021/04/21	69	22.93	7	22.94	22.90	62	17,411	0.36%
2021/04/20	3.1	22.90	54	22.92	22.90	-50.9	17,307	-0.29%
2021/04/19	42	22.92	20.7	22.90	23.00	21.3	17,248	0.12%
2021/04/16	3	22.58	38	22.61	22.70	-35	17,151	-0.20%
2021/04/15	3	22.42	9	22.44	22.50	-6	17,364	-0.03%
2021/04/14	11	22.20	3	22.20	22.25	8	17,322	0.05%
2021/04/13	11.8	22.24	15.8	22.25	22.25	-4	17,373	-0.02%
2021/04/12	36	22.12	26	22.12	22.15	10	17,373	0.06%
2021/04/09	11	22.05	29	22.10	22.10	-18	17,436	-0.10%
2021/04/08	11	22.13	1	22.15	22.10	10	17,463	0.06%
2021/04/07	3.2	22.10	2	22.15	22.20	1.2	17,684	0.01%
2021/04/06	2.1	22.07	6	22.10	22.10	-3.9	17,678	-0.02%
2021/04/01	2	22.13	71	22.10	22.05	-69	17,607	-0.39%
2021/03/31	2.2	22.20	7	22.21	22.20	-4.8	17,499	-0.03%
2021/03/30	7	22.18	2	22.28	22.25	5	17,349	0.03%
2021/03/29	3	22.17	57.2	22.16	22.20	-54.2	17,225	-0.31%
2021/03/26	6	22.00	21	22.07	22.05	-15	17,110	-0.09%
2021/03/25	11	21.98	25	22.00	22.05	-14	16,997	-0.08%
2021/03/24	3	21.87	3.5	21.86	21.90	-0.5	17,042	0.00%
2021/03/23	6	21.82	1	21.80	21.85	5	17,006	0.03%
2021/03/22	1	21.80	20	21.80	21.85	-19	17,098	-0.11%
2021/03/19	16	21.56	38	21.79	21.50	-22	17,165	-0.13%
2021/03/18	1	21.90	9	21.95	21.95	-8	16,788	-0.05%
2021/03/17	15	21.95	10	22.00	21.90	5	16,831	0.03%
2021/03/16	5	22.05	19	22.11	22.15	-14	16,770	-0.08%
2021/03/15	12	21.90	14	21.87	21.95	-2	17,043	-0.01%
2021/03/12	8	21.59	5.3	21.60	21.75	2.7	17,330	0.02%
2021/03/11	3	21.78	3	21.75	21.60	0	17,493	0.00%
2021/03/10	11	21.55	4	21.59	21.60	7	17,361	0.04%
2021/03/09	17.2	21.50	26	21.44	21.50	-8.8	17,252	-0.05%
2021/03/08	18	21.17	3	21.18	21.10	15	16,883	0.09%
2021/03/05	37.2	21.15	0.2	21.20	21.10	37	16,766	0.22%
2021/03/04	20	21.07	56	21.00	21.05	-36	17,400	-0.21%
2021/03/03	6	21.25	2	21.28	21.25	4	17,280	0.02%
2021/03/02	1	21.25	33	21.27	21.15	-32	17,097	-0.19%
2021/02/26	9	20.88	1	21.20	20.85	8	16,741	0.05%
2021/02/25	1.1	21.15	7	21.24	21.35	-6	16,235	-0.04%
2021/02/24	6	21.22	52.2	21.13	21.10	-46.3	16,143	-0.29%
2021/02/23	50	21.09	57.3	20.99	21.10	-7.3	16,111	-0.05%
2021/02/22	39	20.91	27.1	20.95	20.80	11.9	15,976	0.07%
2021/02/19	27	20.78	24	20.80	20.90	3	16,074	0.02%
2021/02/18	19.2	20.89	8	20.91	20.85	11.2	16,145	0.07%
2021/02/17	11	20.76	26	20.75	20.80	-15	16,250	-0.09%
2021/02/05	10	20.60	10	20.55	20.60	0	15,959	0.00%
2021/02/04	3	20.37	0	0.00	20.40	3	16,049	0.02%
2021/02/03	42	20.44	0.5	20.50	20.40	41.5	16,418	0.25%
2021/02/02	4	20.43	0	0.00	20.40	4	16,717	0.02%
2021/02/01	3	20.33	132	20.26	20.30	-129	16,805	-0.77%	大賣/鉅額交易
2021/01/29	63	20.29	1	20.30	20.20	62	16,838	0.37%
2021/01/28	8.9	20.35	5	20.35	20.35	3.9	16,605	0.02%
2021/01/27	18	20.48	20	20.65	20.40	-2	16,491	-0.01%
2021/01/26	12	20.50	1	20.50	20.45	11	16,490	0.07%
2021/01/25	1	20.65	18	20.64	20.70	-17	16,461	-0.10%
2021/01/22	38.7	20.43	0	0.00	20.40	38.7	16,638	0.23%
2021/01/21	17	20.57	16.2	20.55	20.50	0.8	16,522	0.00%
2021/01/20	25	20.67	1	20.50	20.50	24	16,491	0.15%
2021/01/19	1	20.95	0.4	20.98	20.90	0.6	16,147	0.00%
2021/01/18	32	20.90	4.8	20.96	20.95	27.2	16,144	0.17%
2021/01/15	9	21.14	11	21.10	21.05	-2	16,036	-0.01%
2021/01/14	4	21.27	0	0.00	21.30	4	16,029	0.02%
2021/01/13	18	21.29	10.2	21.25	21.25	7.8	16,070	0.05%
2021/01/12	4	21.39	6.1	21.33	21.30	-2.1	16,086	-0.01%
2021/01/11	5.8	21.44	2.1	21.40	21.50	3.7	16,130	0.02%
2021/01/08	0	0.00	52.1	21.34	21.50	-52.1	16,091	-0.32%
2021/01/07	1	21.15	0.1	21.20	21.25	0.9	15,881	0.01%
2021/01/06	2.4	21.15	70	21.03	21.00	-67.6	15,806	-0.43%
2021/01/05	0	0.00	1.1	21.16	21.25	-1.1	15,685	-0.01%
2021/01/04	3	21.20	3	21.20	21.10	0	15,707	0.00%
2020/12/31	3	21.23	5.4	21.29	21.35	-2.4	15,600	-0.02%
2020/12/30	7.8	21.18	12.9	21.09	21.35	-5.1	15,531	-0.03%
2020/12/28	4.2	20.76	5	20.75	20.80	-0.8	15,271	-0.01%
2020/12/25	12.3	20.75	14	20.76	20.80	-1.7	15,315	-0.01%
2020/12/24	11.2	20.72	15	20.73	20.70	-3.8	15,388	-0.02%
2020/12/23	5	20.70	4	20.75	20.70	1	15,549	0.01%
2020/12/22	25	20.79	5	20.75	20.70	20	15,733	0.13%
2020/12/21	28	20.83	46	20.79	20.80	-18	16,113	-0.11%
2020/12/18	11	20.70	0	0.00	20.75	11	16,333	0.07%
2020/12/17	6.9	20.69	14	20.70	20.70	-7.1	16,399	-0.04%
2020/12/16	5	20.72	2	20.73	20.75	3	16,431	0.02%
2020/12/15	9	20.56	4	20.55	20.60	5	16,446	0.03%
2020/12/14	36	20.80	2	20.78	20.65	34	16,425	0.21%
2020/12/11	14	20.83	1.4	20.74	20.85	12.6	16,384	0.08%
2020/12/10	16	20.53	51	20.54	20.60	-35	16,209	-0.22%
2020/12/09	72	20.52	60	20.48	20.60	12	15,936	0.08%
2020/12/08	63	20.86	47.7	20.85	20.85	15.3	15,427	0.10%
2020/12/07	27	21.21	1.8	21.35	21.30	25.2	15,022	0.17%
2020/12/04	4.2	21.35	2	21.30	21.35	2.2	14,919	0.01%
2020/12/03	6.2	21.24	12	21.20	21.25	-5.8	14,870	-0.04%
2020/12/02	6	21.23	25	21.20	21.35	-19	14,919	-0.13%
2020/12/01	8	21.31	15	21.26	21.40	-7	15,101	-0.05%
2020/11/30	6.2	21.31	18	21.25	21.30	-11.8	15,230	-0.08%
2020/11/27	26.5	21.44	7	21.40	21.40	19.5	14,897	0.13%
2020/11/26	1	21.40	0	0.00	21.50	1	14,990	0.01%
2020/11/25	1	21.45	45.8	21.50	21.50	-44.8	15,331	-0.29%
2020/11/24	5.4	21.49	5	21.50	21.50	0.4	15,346	0.00%
2020/11/23	5	21.58	1.6	21.59	21.60	3.4	15,409	0.02%
2020/11/20	6	21.58	11.3	21.73	21.60	-5.3	15,382	-0.03%
2020/11/19	0	0.00	2.6	21.66	21.70	-2.6	15,365	-0.02%
2020/11/18	1.2	21.75	3	21.73	21.80	-1.8	15,276	-0.01%
2020/11/17	7.6	21.56	10	21.55	21.65	-2.4	15,116	-0.02%
2020/11/16	11.2	21.64	10.1	21.61	21.65	1.1	15,413	0.01%
2020/11/13	0	0.00	2	21.35	21.50	-2	15,386	-0.01%
2020/11/12	16	21.46	3	21.50	21.40	13	15,490	0.08%
2020/11/11	5	21.63	10	21.64	21.75	-5	15,461	-0.03%
2020/11/10	2.9	21.35	5	21.37	21.45	-2.2	15,358	-0.01%
2020/11/09	1	21.05	1	20.95	21.05	0	15,268	0.00%
2020/11/06	6	20.78	3	20.90	20.90	3	15,375	0.02%
2020/11/05	30	20.65	5	20.76	20.80	25	15,553	0.16%
2020/11/04	0.1	20.60	8	20.50	20.50	-8	15,732	-0.05%
2020/11/03	25	20.45	3.2	20.50	20.60	21.9	17,096	0.13%
2020/11/02	2	20.25	6	20.28	20.45	-4	17,755	-0.02%
2020/10/30	15.2	20.08	27.1	20.10	20.05	-11.9	18,137	-0.07%
2020/10/29	16.5	20.23	0	0.00	20.15	16.5	18,163	0.09%
2020/10/28	7.1	20.22	0.3	20.40	20.30	6.8	18,424	0.04%
2020/10/27	6	20.29	0.5	20.43	20.40	5.5	18,600	0.03%
2020/10/26	4	20.31	0.1	20.42	20.40	3.9	19,031	0.02%
2020/10/23	16	20.25	0	0.00	20.30	16	19,443	0.08%
2020/10/22	1	20.20	30.1	20.25	20.40	-29.1	19,734	-0.15%
2020/10/21	9	20.23	0	0.00	20.20	9	19,868	0.05%
2020/10/20	12	20.25	0.2	20.35	20.25	11.8	19,924	0.06%
2020/10/19	9	20.35	48	20.35	20.35	-39	19,994	-0.20%
2020/10/16	2	20.40	0	0.00	20.30	2	20,192	0.01%
2020/10/15	5	20.46	0	0.00	20.45	5	20,375	0.02%
2020/10/14	1.1	20.60	10.5	20.61	20.60	-9.5	20,450	-0.05%
2020/10/13	15.1	20.59	1	20.60	20.65	14.1	20,613	0.07%
2020/10/12	1	20.65	2	20.70	20.75	-1	20,746	0.00%
2020/10/08	0	0.00	2.8	20.80	20.80	-2.8	20,795	-0.01%
2020/10/07	29	20.76	0	0.00	20.70	29	20,850	0.14%
2020/10/06	25	20.78	3	20.80	20.85	22	21,024	0.10%
2020/10/05	3	20.60	4	20.70	20.65	-1	21,185	0.00%
2020/09/30	1	20.65	30	20.56	20.55	-29	21,281	-0.14%
2020/09/29	4.1	20.68	6	20.64	20.60	-2	21,381	-0.01%
2020/09/28	11	20.33	23	20.46	20.60	-12	21,493	-0.06%
2020/09/25	10	20.11	1	19.95	20.15	9	21,576	0.04%
2020/09/24	39.1	19.96	6	19.96	19.90	33.1	21,593	0.15%
2020/09/23	20	20.25	67.6	20.26	20.20	-47.6	21,306	-0.22%
2020/09/22	16	20.49	0.8	20.60	20.45	15.2	21,229	0.07%
2020/09/21	10	20.74	46.2	20.70	20.70	-36.2	21,153	-0.17%
2020/09/18	0	21.00	9.9	20.91	20.90	-9.8	21,191	-0.05%
2020/09/17	21	20.90	7.3	20.95	20.85	13.7	21,134	0.06%
2020/09/16	14	20.98	5.2	21.00	21.05	8.9	21,189	0.04%
2020/09/15	42	20.91	1	21.00	21.00	41	21,158	0.19%
2020/09/14	1	20.90	7	20.83	20.90	-6	21,452	-0.03%
2020/09/11	2.3	20.78	9	20.80	20.90	-6.7	21,704	-0.03%
2020/09/10	4	20.76	45.2	20.80	20.90	-41.2	21,867	-0.19%
2020/09/09	17	20.75	28	20.74	20.90	-11	22,015	-0.05%
2020/09/08	10	20.86	4.4	20.91	20.95	5.7	22,113	0.03%
2020/09/07	16	20.83	1	20.65	20.85	15	22,380	0.07%
2020/09/04	12	20.71	87	20.77	20.70	-75	22,636	-0.33%
2020/09/03	5.4	20.92	103	20.83	20.90	-97.6	22,626	-0.43%	大賣/
2020/09/02	68	20.97	0	0.00	20.95	68	22,613	0.30%
2020/09/01	2	21.13	0	0.00	21.15	2	22,376	0.01%
2020/08/31	14.2	21.29	0	0.00	21.25	14.2	22,326	0.06%
2020/08/28	10	21.30	2	21.35	21.40	8	22,284	0.04%
2020/08/27	4	21.30	0	0.00	21.25	4	22,554	0.02%
2020/08/26	10.6	21.35	5	21.40	21.40	5.6	22,568	0.02%
2020/08/25	17	21.41	0	0.00	21.40	17	22,686	0.07%
2020/08/24	12	21.45	1	21.55	21.35	11	23,389	0.05%
2020/08/21	3	21.50	11	21.50	21.55	-8	23,510	-0.03%
2020/08/20	36.1	21.50	0	0.00	21.35	36.1	23,586	0.15%
2020/08/19	6	21.88	6	21.83	21.80	0	23,248	0.00%
2020/08/18	4	21.78	2	21.80	21.85	2	23,146	0.01%
2020/08/17	3	21.60	3	21.75	21.85	0	23,119	0.00%
2020/08/14	26	21.69	0	0.00	21.65	26	23,106	0.11%
2020/08/13	6	21.83	0	21.95	21.85	6	22,898	0.03%
2020/08/12	4	21.79	0	0.00	21.80	4	22,848	0.02%
2020/08/11	20.5	21.95	1	21.90	21.90	19.5	22,657	0.09%
2020/08/10	46	22.08	11	22.12	22.05	35	22,512	0.16%
2020/08/07	241	22.05	32	22.05	22.05	209	22,375	0.93%	大買/鉅額交易
2020/08/06	37	23.81	37.6	23.86	23.90	-0.6	21,100	0.00%
2020/08/05	12	23.69	2	23.58	23.70	10	20,604	0.05%
2020/08/04	13	23.45	2	23.45	23.45	11	20,273	0.05%
2020/08/03	13	23.47	1	23.35	23.35	12	20,124	0.06%
2020/07/31	5	23.62	0	0.00	23.60	5	19,865	0.03%
2020/07/30	21	23.70	8	23.78	23.80	13	19,824	0.07%
2020/07/29	18	23.53	20	23.55	23.55	-2	19,509	-0.01%
2020/07/28	13	23.01	0	0.00	23.15	13	19,384	0.07%
2020/07/27	6	23.14	2	23.30	23.00	4	19,502	0.02%
2020/07/24	2	23.28	1	23.40	23.25	1	19,610	0.01%
2020/07/23	0	0.00	13	23.45	23.40	-13	19,689	-0.07%
2020/07/22	0	0.00	96	23.50	23.50	-96	19,983	-0.48%
2020/07/21	5	23.20	4	23.26	23.20	1	20,274	0.00%
2020/07/20	0	0.00	4.8	23.15	23.10	-4.8	20,291	-0.02%
2020/07/17	18	23.15	0	0.00	23.10	18	20,389	0.09%
2020/07/16	1	23.10	0	0.00	23.00	1	20,541	0.00%
2020/07/15	0	0.00	18	22.96	23.10	-18	20,460	-0.09%
2020/07/14	0	0.00	2	23.10	22.95	-2	20,634	-0.01%
2020/07/13	1	22.95	5	23.00	23.00	-4	20,771	-0.02%
2020/07/10	18	22.93	80	22.96	23.00	-62	20,880	-0.30%
2020/07/09	2	23.20	6	23.19	23.10	-4	20,974	-0.02%
2020/07/08	2	23.20	21	23.15	23.15	-19	21,036	-0.09%
2020/07/07	4.5	23.17	5	23.30	23.20	-0.5	21,085	0.00%
2020/07/06	1	23.15	34.6	23.16	23.25	-33.6	21,036	-0.16%
2020/07/03	3	22.90	68	22.98	22.95	-65	20,969	-0.31%
2020/07/02	3	22.88	20	22.85	22.90	-17	21,013	-0.08%
2020/07/01	1	22.80	3	22.83	22.75	-2	21,091	-0.01%
2020/06/30	1	22.65	20	22.65	22.65	-19	21,044	-0.09%
2020/06/29	3	22.57	1	22.55	22.65	2	21,241	0.01%
2020/06/24	4	22.71	0.4	22.75	22.70	3.6	21,403	0.02%
2020/06/23	104	22.75	101	22.75	22.75	3	21,747	0.01%	大買/大賣/
2020/06/22	18.3	22.57	2	22.63	22.65	16.3	21,869	0.07%
2020/06/19	37.6	22.63	1	22.50	22.50	36.6	22,331	0.16%
2020/06/18	17	22.62	0	0.00	22.60	17	22,537	0.08%
2020/06/17	17	22.72	1	22.85	22.80	16	22,695	0.07%
2020/06/16	15	22.80	6	22.94	22.75	9	23,541	0.04%
2020/06/15	40.1	22.71	7	22.74	22.60	33.1	24,996	0.13%
2020/06/12	32	22.59	22	22.82	22.85	10	25,738	0.04%
2020/06/11	18	23.22	12	23.49	23.00	6	26,333	0.02%
2020/06/10	0	0.00	10	23.35	23.50	-10	26,541	-0.04%
2020/06/09	17	23.16	0	0.00	23.10	17	27,478	0.06%
2020/06/08	13	23.18	17.3	23.24	23.20	-4.3	28,057	-0.02%
2020/06/05	20	23.19	22	23.19	23.15	-2	28,075	-0.01%
2020/06/04	11	23.14	15	23.08	23.15	-4	28,505	-0.01%
2020/06/03	2.5	23.16	2	23.20	23.20	0.5	28,829	0.00%
2020/06/02	1	23.05	0	0.00	23.10	1	28,794	0.00%
2020/06/01	4	22.95	4	22.98	22.95	0	28,723	0.00%
2020/05/29	1	22.35	62	22.84	22.85	-61	28,679	-0.21%
2020/05/28	1	22.40	2	22.60	22.50	-1	28,147	0.00%
2020/05/27	1	22.35	3	22.53	22.60	-2	28,477	-0.01%
2020/05/26	23.5	22.33	16.1	22.27	22.30	7.4	28,564	0.03%
2020/05/25	12	22.08	52	21.87	22.10	-40	28,663	-0.14%
2020/05/22	10	21.99	1	22.00	21.95	9	28,784	0.03%
2020/05/21	3	22.13	12	22.19	22.20	-9	28,738	-0.03%
2020/05/20	0	0.00	8	22.06	22.10	-8	28,722	-0.03%
2020/05/19	34	22.09	16	22.15	22.10	18	28,825	0.06%
2020/05/18	23	21.80	25	21.79	21.80	-2	28,773	-0.01%
2020/05/15	26	21.87	0	0.00	21.80	26	28,813	0.09%
2020/05/14	19	21.87	15	21.85	21.90	4	28,788	0.01%
2020/05/13	22	21.96	1	22.05	21.95	21	28,675	0.07%
2020/05/12	24	21.91	0	0.00	21.95	24	28,629	0.08%
2020/05/11	4	22.00	0	0.00	22.00	4	28,507	0.01%
2020/05/08	4	21.85	10	21.89	21.75	-6	28,415	-0.02%
2020/05/07	37	21.74	14	21.85	21.75	23	28,399	0.08%
2020/05/06	10	21.62	0	0.00	21.65	10	28,314	0.04%
2020/05/05	0	0.00	1	21.90	21.80	-1	28,213	0.00%
2020/05/04	29	21.60	3	21.70	21.65	26	28,264	0.09%
2020/04/30	13	22.11	27	22.15	22.05	-14	28,054	-0.05%
2020/04/29	19	21.60	9	21.54	21.65	10	27,876	0.04%
2020/04/28	1	21.20	15	21.22	21.30	-14	27,816	-0.05%
2020/04/27	9	21.01	9	21.03	21.00	0	28,550	0.00%
2020/04/24	19	20.54	81	20.45	20.60	-62	28,270	-0.22%
2020/04/23	29	19.92	0	0.00	19.95	29	27,791	0.10%
2020/04/22	14	19.91	0	0.00	19.95	14	27,573	0.05%
2020/04/21	50	20.17	1	20.59	20.10	49	27,350	0.18%
2020/04/20	11	20.85	14	20.91	20.85	-3	27,149	-0.01%
2020/04/17	42	21.20	63	21.11	21.00	-21	27,172	-0.08%
2020/04/16	13	20.95	20	20.97	21.10	-7	26,963	-0.03%
2020/04/15	2	21.10	8	21.19	21.20	-6	26,808	-0.02%
2020/04/14	13	20.69	12	20.71	21.00	1	26,794	0.00%
2020/04/13	24	20.35	3	20.30	20.35	21	26,476	0.08%
2020/04/10	0	0.00	3.5	20.54	20.60	-3.5	26,350	-0.01%
2020/04/09	11	20.06	6	20.13	20.15	5	26,141	0.02%
2020/04/08	5	19.94	24	19.98	19.95	-19	26,046	-0.07%
2020/04/07	40	19.81	10	19.85	19.75	30	25,842	0.12%
2020/04/06	15	19.51	54	19.42	19.50	-39	25,612	-0.15%
2020/04/01	56	19.54	5	19.45	19.50	51	25,371	0.20%
2020/03/31	12	19.57	0	0.00	19.65	12	25,177	0.05%
2020/03/30	10	19.46	11	19.57	19.60	-1	24,766	0.00%
2020/03/27	46	19.91	137.2	19.86	19.85	-91.2	24,421	-0.37%	大賣/
2020/03/26	6	19.32	5	19.47	19.45	1	23,970	0.00%
2020/03/25	149	19.62	20.5	19.51	19.50	128.5	23,915	0.54%	大買/鉅額交易
2020/03/24	17	18.85	10	18.81	18.60	7	23,630	0.03%
2020/03/23	19	17.98	48	18.09	17.95	-29	23,369	-0.12%
2020/03/20	21	18.40	35	18.48	18.65	-14	23,198	-0.06%
2020/03/19	57.1	17.76	219	17.49	17.25	-161.9	22,229	-0.73%	大賣/鉅額交易
2020/03/18	50.1	19.11	6.1	19.34	19.05	44	20,736	0.21%
2020/03/17	90.1	19.58	90.2	19.47	19.45	-0.1	19,882	0.00%
2020/03/16	42.2	20.30	56	20.16	20.10	-13.8	18,962	-0.07%
2020/03/13	88	20.41	207	20.57	21.15	-119	18,356	-0.65%	大賣/鉅額交易
2020/03/12	70.1	21.84	49	22.14	21.80	21.1	17,142	0.12%
2020/03/11	27	22.63	2	22.65	22.65	25	16,380	0.15%
2020/03/10	18	22.41	156	22.31	22.60	-138	16,170	-0.85%	大賣/鉅額交易
2020/03/09	102	22.69	0	0.00	22.70	102	15,642	0.65%	大買/鉅額交易
2020/03/06	42	23.27	0	0.00	23.25	42	15,037	0.28%
2020/03/05	8.7	23.56	1	23.55	23.55	7.7	14,724	0.05%
2020/03/04	8	23.34	0	0.00	23.50	8	14,668	0.05%
2020/03/03	17	23.39	33	23.45	23.50	-16	14,488	-0.11%
2020/03/02	45	23.25	0	0.00	23.20	45	14,264	0.32%
2020/02/27	4.5	23.70	60	23.67	23.70	-55.6	14,559	-0.38%
2020/02/26	3	23.83	6	23.80	23.90	-3	14,324	-0.02%
2020/02/25	8	23.86	24	23.89	24.00	-16	14,066	-0.11%
2020/02/24	4.5	24.09	0	24.20	24.10	4.5	13,918	0.03%
2020/02/21	2	24.45	10	24.55	24.40	-8	13,810	-0.06%
2020/02/20	3	24.68	0	24.60	24.50	3	13,714	0.02%
2020/02/19	1	24.55	5	24.55	24.60	-4	13,555	-0.03%
2020/02/18	1	24.10	13	24.33	24.40	-12	13,428	-0.09%
2020/02/17	0	0.00	72	24.19	24.20	-72	13,343	-0.54%
2020/02/14	0	0.00	10	24.08	24.10	-10	13,343	-0.07%
2020/02/13	0	0.00	1	24.10	24.10	-1	13,349	-0.01%
2020/02/12	5	24.00	2	24.05	24.00	3	13,399	0.02%
2020/02/11	2	24.10	0.1	24.10	24.10	2	13,312	0.01%
2020/02/10	0	0.00	6	24.02	24.05	-6	13,321	-0.05%
2020/02/07	0	0.00	2	24.05	24.10	-2	13,408	-0.01%
2020/02/06	0	0.00	6	24.07	24.15	-6	13,448	-0.04%
2020/02/04	19	23.42	0	0.00	23.55	19	13,309	0.14%
2020/02/03	62	23.11	5	23.00	23.45	57	13,336	0.43%
2020/01/31	3	23.67	1	23.75	23.60	2	13,143	0.02%
2020/01/30	54	23.57	26	23.54	23.50	28	12,848	0.22%
2020/01/20	0	0.00	12	24.54	24.55	-12	11,839	-0.10%
2020/01/17	0	0.00	1.1	24.02	24.35	-1.1	11,632	-0.01%
2020/01/16	1	23.95	0	0.00	24.00	1	11,577	0.01%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/14	22	23.97	1	24.00	24.00	21	11,648	0.18%
2020/01/13	9.4	23.70	85	23.85	23.90	-75.6	11,468	-0.66%
2020/01/10	1	23.50	1	23.60	23.60	0	11,338	0.00%
2020/01/09	4	23.40	2.1	23.35	23.50	1.9	11,236	0.02%
2020/01/08	94	23.26	36	23.36	23.25	58	11,153	0.52%
2020/01/07	11	23.56	12	23.56	23.55	-1	10,817	-0.01%
2020/01/06	0	0.00	6	23.75	23.70	-6	10,787	-0.06%
2020/01/03	1	23.80	13	23.75	23.85	-12	10,770	-0.11%
2020/01/02	6	23.70	3	23.68	23.70	3	10,775	0.03%
2019/12/31	2	23.85	2	23.85	23.70	0	10,678	0.00%
2019/12/30	6	23.81	1	23.95	23.95	5	10,638	0.05%
2019/12/26	1	23.80	0	0.00	23.85	1	10,649	0.01%
2019/12/25	18	23.80	3	23.82	23.85	15	10,913	0.14%
2019/12/24	50	23.80	0	0.00	23.85	50	11,117	0.45%
2019/12/23	1	23.85	0	0.00	23.95	1	11,246	0.01%
2019/12/20	1	24.00	2	24.03	23.90	-1	11,508	-0.01%
2019/12/19	0	0.00	12	24.00	24.00	-12	11,463	-0.10%
2019/12/18	2	23.75	162.2	23.82	23.90	-160.2	11,314	-1.42%	大賣/鉅額交易
2019/12/17	10	23.30	61	23.59	23.60	-51	11,273	-0.45%
2019/12/16	2	23.25	1	23.25	23.20	1	11,028	0.01%
2019/12/13	0	0.00	25	23.28	23.30	-25	11,039	-0.23%
2019/12/12	0	0.00	12	23.08	23.10	-12	10,927	-0.11%
2019/12/11	4	22.91	0	0.00	22.95	4	10,866	0.04%
2019/12/09	0.5	23.00	0	0.00	23.00	0.5	11,082	0.00%
2019/12/06	10	22.85	0	0.00	22.95	10	11,363	0.09%
2019/12/05	56	22.90	0	0.00	22.90	56	11,528	0.49%
2019/12/04	21	22.90	0	0.00	23.00	21	11,564	0.18%
2019/12/03	2	22.90	0	0.00	23.00	2	11,580	0.02%
2019/12/02	0	0.00	0	22.95	22.90	0	11,616	0.00%
2019/11/29	3	22.93	0	0.00	22.95	3	11,612	0.03%
2019/11/28	2	22.98	4	23.00	23.00	-2	11,593	-0.02%
2019/11/27	1	22.90	0	0.00	23.00	1	11,783	0.01%
2019/11/26	114	22.70	112	23.00	23.00	2	11,788	0.02%	大買/大賣/
2019/11/25	2	22.85	0.7	22.90	22.80	1.3	10,965	0.01%
2019/11/22	0	0.00	64	22.90	22.90	-64	11,170	-0.57%
2019/11/21	50	22.70	0	0.00	22.65	50	11,226	0.45%
2019/11/20	1	22.90	53	22.90	22.90	-52	11,233	-0.46%
2019/11/19	0	0.00	16.1	22.79	22.90	-16.1	11,302	-0.14%
2019/11/18	0	0.00	100	22.65	22.80	-100	11,331	-0.88%
2019/11/15	3	22.60	2	22.65	22.60	1	11,356	0.01%
2019/11/13	17	22.60	0	0.00	22.60	17	11,539	0.15%
2019/11/12	1	22.80	0	22.80	22.80	1	11,527	0.01%
2019/11/11	12	22.66	22	22.65	22.80	-10	11,606	-0.09%
2019/11/07	1.6	22.80	2	22.70	22.75	-0.4	12,405	0.00%
2019/11/06	0	0.00	56	22.77	22.75	-56	12,798	-0.44%
2019/11/05	2	22.70	1	22.65	22.75	1	12,933	0.01%
2019/11/04	0	0.00	7	22.55	22.70	-7	13,020	-0.05%
2019/11/01	0	0.00	12.2	22.36	22.50	-12.2	13,185	-0.09%
2019/10/31	10	22.40	0	0.00	22.35	10	13,385	0.08%
2019/10/30	2	22.30	1	22.30	22.35	1	13,344	0.01%
2019/10/29	1	22.30	0	0.00	22.30	1	13,517	0.01%
2019/10/28	0	0.00	25.2	22.30	22.30	-25.2	13,625	-0.18%
2019/10/25	6	22.18	3	22.20	22.30	3	13,741	0.02%
2019/10/24	0	0.00	0.8	22.20	22.20	-0.8	13,792	-0.01%
2019/10/23	28	22.18	0	0.00	22.00	28	13,820	0.20%
2019/10/22	25	22.10	26	22.24	22.25	-1	13,707	-0.01%
2019/10/21	10	22.10	1	22.15	22.20	9	13,680	0.07%
2019/10/18	10	22.08	2	22.05	22.05	8	13,716	0.06%
2019/10/17	0	0.00	28	22.15	22.10	-28	13,774	-0.20%
2019/10/16	5	22.15	9.2	22.10	22.10	-4.2	13,738	-0.03%
2019/10/15	2.3	22.06	5	22.00	22.05	-2.7	13,859	-0.02%
2019/10/14	25	22.05	5	22.03	22.05	20	13,958	0.14%
2019/10/09	11	21.95	0	0.00	21.85	11	13,990	0.08%
2019/10/07	3	21.90	9	21.96	21.90	-6	13,985	-0.04%
2019/10/04	20	21.80	25	21.91	22.00	-5	14,101	-0.04%
2019/10/03	2	21.90	0	0.00	21.80	2	14,166	0.01%
2019/10/02	11	22.09	2	22.10	21.95	9	14,160	0.06%
2019/10/01	5	21.95	10	22.10	22.05	-5	14,155	-0.04%
2019/09/27	17	21.88	0	0.00	21.80	17	13,955	0.12%
2019/09/26	20	22.00	0	0.00	21.95	20	13,866	0.14%
2019/09/25	39	22.03	5	21.98	22.10	34	13,860	0.25%
2019/09/24	18	22.04	13	22.15	22.15	5	13,610	0.04%
2019/09/23	21	22.17	2	22.15	22.20	19	13,511	0.14%
2019/09/20	0	0.00	58	22.26	22.40	-58	13,608	-0.43%
2019/09/19	13	22.25	1.1	22.26	22.25	11.9	13,402	0.09%
2019/09/18	4	22.15	4.4	22.17	22.25	-0.4	13,475	0.00%
2019/09/17	3	22.12	0	0.00	22.20	3	13,455	0.02%
2019/09/16	17	22.08	1	22.10	22.10	16	13,651	0.12%
2019/09/12	8	22.08	2	22.00	22.00	6	13,649	0.04%
2019/09/11	3	22.00	31	22.00	22.00	-28	13,909	-0.20%
2019/09/10	0	0.00	0.7	22.10	22.00	-0.7	13,768	-0.01%
2019/09/09	7	21.57	0	0.00	21.65	7	13,534	0.05%
2019/09/06	1	21.45	0	0.00	21.55	1	13,409	0.01%
2019/09/05	1.3	21.47	0	0.00	21.50	1.3	13,401	0.01%
2019/09/04	11	21.28	0	0.00	21.45	11	13,652	0.08%
2019/09/03	26	21.44	3	21.40	21.35	23	13,704	0.17%
2019/08/30	6	21.42	0	0.00	21.50	6	14,109	0.04%
2019/08/27	2	21.13	0	0.00	21.25	2	14,236	0.01%
2019/08/26	1.1	21.35	2	21.20	21.20	-0.9	14,353	-0.01%
2019/08/23	2	21.45	0	0.00	21.45	2	14,436	0.01%
2019/08/22	1	21.30	0	0.00	21.35	1	14,497	0.01%
2019/08/21	23	21.15	0	21.30	21.15	23	14,802	0.16%
2019/08/20	0	0.00	3	21.35	21.30	-3	14,756	-0.02%
2019/08/19	1	21.30	0	0.00	21.35	1	14,771	0.01%
2019/08/16	12	21.09	0	0.00	21.25	12	14,775	0.08%
2019/08/15	8	21.09	0	0.00	21.15	8	14,743	0.05%
2019/08/14	11	21.25	10	21.30	21.20	1	14,896	0.01%
2019/08/13	46	21.21	65	21.37	21.15	-19	14,958	-0.13%
2019/08/12	9	21.55	2	21.55	21.55	7	14,659	0.05%
2019/08/08	78.9	22.77	10	22.70	22.80	68.9	14,130	0.49%
2019/08/07	3	22.70	0	0.00	22.70	3	13,781	0.02%
2019/08/06	31	22.79	2	22.65	22.80	29	13,633	0.21%
2019/08/05	45.7	22.91	1	23.00	23.00	44.7	13,534	0.33%
2019/08/02	6.8	22.89	74	22.80	22.95	-67.2	13,376	-0.50%
2019/08/01	42	23.13	10	23.15	23.10	32	13,283	0.24%
2019/07/31	31	23.20	1	23.20	23.40	30	13,181	0.23%
2019/07/30	0	0.00	12	23.20	23.25	-12	12,971	-0.09%
2019/07/29	31	23.10	14	23.18	23.10	17	12,951	0.13%
2019/07/26	4	23.10	0	0.00	23.10	4	13,022	0.03%
2019/07/25	11	23.10	0	0.00	23.15	11	13,305	0.08%
2019/07/24	10.5	23.10	0	0.00	23.10	10.5	13,494	0.08%
2019/07/23	0.5	23.05	3	23.10	23.10	-2.5	13,579	-0.02%
2019/07/22	0	0.00	17	23.14	23.10	-17	13,645	-0.12%
2019/07/19	2	23.05	50	23.05	23.10	-48	13,669	-0.35%
2019/07/18	0	0.00	45	23.00	23.05	-45	13,691	-0.33%
2019/07/17	3	22.95	20.2	23.07	23.10	-17.2	13,705	-0.13%
2019/07/16	1	22.95	41	23.00	23.00	-40	13,557	-0.30%
2019/07/15	10	22.85	10	23.00	22.90	0	13,661	0.00%
2019/07/11	0	0.00	20.2	22.92	22.90	-20.2	13,821	-0.15%
2019/07/10	1	22.75	1.3	22.77	22.85	-0.3	13,815	0.00%
2019/07/09	4.3	22.73	0	0.00	22.70	4.3	13,823	0.03%
2019/07/08	5	22.70	0	0.00	22.75	5	13,857	0.04%
2019/07/05	0	0.00	5	22.80	22.85	-5	13,944	-0.04%
2019/07/04	40	22.75	0	0.00	22.80	40	14,021	0.29%
2019/07/02	30	22.68	5	22.80	22.80	25	14,214	0.18%
2019/07/01	0	0.00	10	22.75	22.75	-10	14,227	-0.07%
2019/06/28	0	0.00	38	22.74	22.80	-38	14,211	-0.27%
2019/06/27	1	22.75	12.3	22.80	22.75	-11.3	14,267	-0.08%
2019/06/26	1	22.70	0	0.00	22.70	1	14,310	0.01%
2019/06/25	10	22.70	13	22.73	22.70	-3	14,438	-0.02%
2019/06/24	0	0.00	4.4	22.56	22.70	-4.4	14,435	-0.03%
2019/06/21	0	0.00	11	22.65	22.50	-11	14,485	-0.08%
2019/06/20	10	22.66	2	22.65	22.70	8	14,356	0.06%
2019/06/19	0	0.00	84	22.49	22.70	-84	14,359	-0.58%
2019/06/18	5	22.25	0	0.00	22.30	5	14,115	0.04%
2019/06/17	0	0.00	11	22.45	22.20	-11	14,261	-0.08%
2019/06/14	3	22.17	0	22.20	22.20	3	14,344	0.02%
2019/06/12	101.3	21.93	96	21.83	21.95	5.3	14,568	0.04%	大買/
2019/06/11	22	22.46	1	22.70	22.25	21	14,295	0.15%
2019/06/10	2.2	22.75	2	22.75	22.75	0.2	14,171	0.00%
2019/06/06	1	22.65	0	0.00	22.70	1	14,044	0.01%
2019/06/05	11	22.59	0	0.00	22.50	11	13,920	0.08%
2019/06/04	1	22.45	0	0.00	22.60	1	13,830	0.01%
2019/06/03	2	22.25	10	22.20	22.35	-8	13,739	-0.06%
2019/05/31	7	22.39	8.5	22.45	22.60	-1.5	13,666	-0.01%
2019/05/30	11	22.40	31	22.40	22.45	-20	13,369	-0.15%
2019/05/29	0	0.00	208	22.11	22.30	-208	13,525	-1.54%	大賣/鉅額交易
2019/05/28	1	22.05	0	0.00	22.20	1	13,567	0.01%
2019/05/27	20	22.10	0	0.00	22.15	20	13,278	0.15%
2019/05/24	0	0.00	1	22.10	22.10	-1	13,360	-0.01%
2019/05/22	28	21.97	0	0.00	21.95	28	13,370	0.21%
2019/05/21	3	22.05	110	22.07	22.20	-107	13,414	-0.80%	大賣/鉅額交易
2019/05/20	10.2	21.90	0	0.00	21.85	10.2	13,181	0.08%
2019/05/17	9	21.83	0	0.00	21.55	9	13,055	0.07%
2019/05/15	32	21.64	0	0.00	21.50	32	13,179	0.24%
2019/05/14	100	21.33	0	0.00	21.40	100	13,298	0.75%
2019/05/13	18	21.57	2.5	21.60	21.50	15.6	13,300	0.12%
2019/05/10	14	21.65	17	21.84	21.60	-3	13,452	-0.02%
2019/05/09	15	21.79	50	21.80	21.70	-35	13,437	-0.26%
2019/05/08	3	21.85	225	21.75	21.90	-222	13,381	-1.66%	大賣/鉅額交易
2019/05/07	0	0.00	0.5	21.95	21.95	-0.5	13,383	0.00%
2019/05/06	6	21.79	10	21.80	21.80	-4	13,447	-0.03%
2019/05/03	6.3	21.98	2	22.00	22.00	4.3	13,361	0.03%
2019/05/02	4	22.06	7.2	22.06	22.00	-3.2	13,187	-0.02%
2019/04/30	3	21.93	32	22.00	22.05	-29	12,997	-0.22%
2019/04/29	11	21.76	2.4	21.78	21.90	8.6	12,813	0.07%
2019/04/26	20	21.55	5	21.50	21.60	15	12,793	0.12%
2019/04/25	6	21.55	2	21.55	21.60	4	12,795	0.03%
2019/04/22	1	21.45	1	21.45	21.35	0	13,112	0.00%
2019/04/19	0	0.00	4	21.45	21.55	-4	13,184	-0.03%
2019/04/18	3	21.30	0	0.00	21.35	3	13,089	0.02%
2019/04/17	4	21.30	2	21.33	21.35	2	13,227	0.02%
2019/04/16	0	0.00	9	21.30	21.30	-9	13,163	-0.07%
2019/04/12	2	21.25	0	0.00	21.30	2	13,147	0.02%
2019/04/11	5.3	21.30	3	21.30	21.30	2.3	13,060	0.02%
2019/04/09	42.2	21.24	30	21.15	21.25	12.2	13,024	0.09%
2019/04/08	0	0.00	3.2	21.20	21.15	-3.2	12,939	-0.02%
2019/04/03	0	0.00	36.5	21.17	21.20	-36.5	12,791	-0.29%
2019/04/01	18	21.14	7	21.12	21.10	11	12,738	0.09%
2019/03/29	0	0.00	2	21.05	21.10	-2	12,527	-0.02%
2019/03/28	1	21.00	12	21.04	21.05	-11	12,396	-0.09%
2019/03/27	2	21.00	2	21.00	21.10	0	12,282	0.00%
2019/03/26	2	20.95	6	20.99	21.10	-4	12,412	-0.03%
2019/03/25	17	20.91	0	0.00	20.90	17	12,408	0.14%
2019/03/22	0	0.00	7	21.10	21.10	-7	12,398	-0.06%
2019/03/21	1	21.00	10	21.01	21.10	-9	12,367	-0.07%
2019/03/20	1	21.00	25	21.10	21.10	-24	12,349	-0.19%
2019/03/19	10	21.05	24	21.01	21.00	-14	12,260	-0.11%
2019/03/18	1	20.90	8	20.99	21.00	-7	12,225	-0.06%
2019/03/15	1	20.85	1	20.95	20.85	0	12,204	0.00%
2019/03/14	0.8	21.00	0	0.00	20.95	0.8	12,020	0.01%
2019/03/13	1.9	20.92	0	0.00	21.00	1.9	12,131	0.02%
2019/03/12	0.5	21.00	40	20.90	21.00	-39.5	12,198	-0.32%
2019/03/11	3	20.85	5	20.90	20.80	-2	12,255	-0.02%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/07	3	20.85	13.1	20.92	20.95	-10.1	13,755	-0.07%
2019/03/06	0	0.00	2	20.90	20.90	-2	13,759	-0.01%
2019/03/05	1.9	20.87	0	0.00	20.80	1.9	13,811	0.01%
2019/03/04	2	20.70	0	0.00	20.95	2	13,833	0.01%
2019/02/27	0	0.00	0.9	20.85	20.80	-0.9	13,662	-0.01%
2019/02/26	0	0.00	6	20.75	20.80	-6	13,556	-0.04%
2019/02/25	8	20.73	1.1	20.80	20.80	6.9	13,491	0.05%
2019/02/22	1	20.60	204	20.75	20.80	-203	13,473	-1.51%	大賣/鉅額交易
2019/02/20	11.5	20.60	3	20.63	20.60	8.5	13,380	0.06%
2019/02/19	11	20.60	2	20.55	20.55	9	13,330	0.07%
2019/02/18	20	20.63	3	20.60	20.60	17	13,292	0.13%
2019/02/15	2	20.53	4	20.55	20.50	-2	13,282	-0.02%
2019/02/14	60	20.63	0	0.00	20.60	60	13,277	0.45%
2019/02/13	0	0.00	2	20.65	20.60	-2	13,139	-0.02%
2019/02/12	1	20.50	3	20.55	20.60	-2	12,983	-0.02%
2019/02/11	20	20.43	19	20.48	20.40	1	13,010	0.01%
2019/01/30	0	0.00	1	20.35	20.40	-1	12,914	-0.01%
2019/01/29	2	20.33	0	0.00	20.35	2	12,803	0.02%
2019/01/28	11	20.25	0	0.00	20.30	11	12,742	0.09%
2019/01/25	8	20.28	7	20.25	20.25	1	12,709	0.01%
2019/01/24	8	20.10	8	20.10	20.20	0	12,642	0.00%
2019/01/23	7	20.15	0	0.00	20.10	7	12,812	0.05%
2019/01/18	1	20.00	0	0.00	20.20	1	12,918	0.01%
2019/01/17	2	20.00	25	20.05	20.05	-23	13,148	-0.17%
2019/01/16	2	20.00	5	20.05	20.00	-3	13,252	-0.02%
2019/01/15	20	19.99	6.1	20.10	20.15	13.9	13,330	0.10%
2019/01/14	3	20.00	3.1	20.15	20.20	-0.1	13,072	0.00%
2019/01/11	1	20.15	2	20.18	20.20	-1	13,167	-0.01%
2019/01/09	1	20.20	30	20.15	20.20	-29	13,208	-0.22%
2019/01/08	0	0.00	15	20.00	19.95	-15	13,166	-0.11%
2019/01/07	3	19.95	0	0.00	20.00	3	13,344	0.02%
2019/01/04	1	19.85	0	0.00	19.85	1	13,757	0.01%
2019/01/03	0	0.00	0.1	19.95	19.90	-0.1	14,644	0.00%
2019/01/02	11	19.81	1	19.90	19.80	10	14,784	0.07%
2018/12/27	0	0.00	1	19.80	19.85	-1	15,072	-0.01%
2018/12/26	2	19.65	4	19.70	19.70	-2	15,158	-0.01%
2018/12/25	4	19.65	0	0.00	19.65	4	15,243	0.03%
2018/12/24	16	19.69	2	19.70	19.80	14	15,418	0.09%
2018/12/22	5	19.74	0	0.00	19.70	5	15,400	0.03%
2018/12/21	10	19.75	1	19.80	19.75	9	15,610	0.06%
2018/12/20	16	19.80	0	0.00	19.90	16	15,670	0.10%
2018/12/19	3	19.68	0	0.00	19.90	3	15,710	0.02%
2018/12/18	13	19.74	0	0.00	19.80	13	15,626	0.08%
2018/12/17	27	19.82	0	0.00	19.85	27	15,797	0.17%
2018/12/14	6	19.81	0	0.00	19.95	6	15,718	0.04%
2018/12/13	1	19.95	0	0.00	19.90	1	15,678	0.01%
2018/12/12	7	19.79	0	0.00	19.75	7	15,670	0.04%
2018/12/11	18	19.79	0	0.00	19.75	18	15,534	0.12%
2018/12/10	4	19.81	8.1	19.75	19.75	-4.1	15,478	-0.03%
2018/12/07	4	19.85	0	0.00	19.85	4	15,470	0.03%
2018/12/06	13	19.89	10	19.90	19.90	3	15,479	0.02%
2018/12/05	8	19.94	0	0.00	19.95	8	15,370	0.05%
2018/12/04	4	20.00	0	0.00	20.00	4	15,341	0.03%
2018/12/03	20	20.06	4	20.05	20.05	16	15,249	0.10%
2018/11/30	21	20.09	0	0.00	19.95	21	14,999	0.14%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/28	30	20.22	0	0.00	20.25	30	13,781	0.22%
2018/11/27	1	20.15	2	20.18	20.35	-1	13,689	-0.01%
2018/11/23	2	20.28	0	0.00	20.30	2	13,674	0.01%
2018/11/22	2	20.33	0	0.00	20.35	2	13,672	0.01%
2018/11/21	4	20.30	0	0.00	20.35	4	13,660	0.03%
2018/11/19	0	0.00	30	20.43	20.45	-30	13,610	-0.22%
2018/11/16	2	20.33	6.5	20.38	20.40	-4.5	13,653	-0.03%
2018/11/15	1	20.25	0	0.00	20.30	1	13,690	0.01%
2018/11/14	2	20.20	0	0.00	20.40	2	13,744	0.01%
2018/11/13	5	19.86	1	20.10	20.00	4	13,770	0.03%
2018/11/12	1	20.15	10	20.18	20.20	-9	13,651	-0.07%
2018/11/09	0	0.00	1.1	20.25	20.25	-1.1	13,745	-0.01%
2018/11/08	5	20.15	10	20.24	20.30	-5	13,805	-0.04%
2018/11/07	0	0.00	4	20.00	20.00	-4	13,680	-0.03%
2018/11/06	0	0.00	2	19.85	19.85	-2	13,744	-0.01%
2018/11/05	0	0.00	2	19.60	19.75	-2	14,503	-0.01%
2018/11/02	1	19.50	2	19.50	19.65	-1	15,174	-0.01%
2018/11/01	20	19.45	0	0.00	19.40	20	15,487	0.13%
2018/10/31	6	19.51	5.5	19.53	19.55	0.5	15,679	0.00%
2018/10/30	3	19.33	0	0.00	19.40	3	15,741	0.02%
2018/10/29	0	0.00	2	19.40	19.40	-2	15,706	-0.01%
2018/10/26	6	19.37	5	19.45	19.50	1	15,824	0.01%
2018/10/25	4	19.31	0	0.00	19.40	4	15,814	0.03%
2018/10/24	23	19.35	12	19.58	19.50	11	15,712	0.07%
2018/10/23	13	19.63	0	0.00	19.60	13	15,663	0.08%
2018/10/22	3	19.67	2	19.85	19.90	1	15,776	0.01%
2018/10/19	2	19.70	9	19.70	19.85	-7	15,905	-0.04%
2018/10/18	10	19.80	2	19.70	19.80	8	15,881	0.05%
2018/10/17	113	19.82	0	0.00	19.75	113	15,910	0.71%	大買/鉅額交易
2018/10/16	11	19.82	2	19.80	19.80	9	15,759	0.06%
2018/10/15	11	19.86	0.1	20.05	19.80	10.9	15,581	0.07%
2018/10/12	21	19.85	2	19.88	20.10	19	15,337	0.12%
2018/10/11	65	20.03	62	20.18	19.95	3	14,895	0.02%
2018/10/09	2	20.60	20.1	20.65	20.60	-18.1	13,961	-0.13%
2018/10/08	10	20.60	47	20.53	20.50	-37	13,803	-0.27%
2018/10/05	6	20.42	71	20.45	20.40	-65	13,606	-0.48%
2018/10/04	13	20.50	0	0.00	20.50	13	13,384	0.10%
2018/10/03	6	20.55	2	20.60	20.55	4	13,224	0.03%
2018/10/02	9	20.67	8.1	20.64	20.60	0.9	13,181	0.01%
2018/09/28	3	20.83	0	0.00	20.80	3	13,046	0.02%
2018/09/27	0	0.00	50.1	20.75	20.95	-50.1	12,889	-0.39%
2018/09/26	1	20.80	0	0.00	20.80	1	12,705	0.01%
2018/09/25	2	20.70	1	20.75	20.80	1	12,703	0.01%
2018/09/21	4	20.65	0	0.00	20.70	4	12,669	0.03%
2018/09/20	80	20.60	0	0.00	20.60	80	12,513	0.64%
2018/09/19	0	0.00	0.7	20.60	20.55	-0.7	12,606	-0.01%
2018/09/18	2	20.45	15	20.50	20.40	-13	12,690	-0.10%
2018/09/17	1	20.45	0	0.00	20.40	1	12,752	0.01%
2018/09/14	1	20.45	5	20.45	20.45	-4	12,890	-0.03%
2018/09/13	0.9	20.60	7	20.49	20.55	-6.1	13,007	-0.05%
2018/09/12	1	20.35	3.1	20.40	20.40	-2.1	13,026	-0.02%
2018/09/11	1	20.35	7	20.35	20.40	-6	13,095	-0.05%
2018/09/10	12	20.31	2	20.40	20.35	10	13,387	0.07%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/05	3	20.35	0	0.00	20.35	3	13,747	0.02%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/09/03	17	20.45	1	20.50	20.50	16	13,686	0.12%
2018/08/31	2	20.40	0	0.00	20.55	2	13,770	0.01%
2018/08/30	2	20.45	0	0.00	20.40	2	13,775	0.01%
2018/08/28	0	0.00	0.2	20.45	20.45	-0.2	13,931	0.00%
2018/08/27	0	20.45	0	0.00	20.35	0	13,980	0.00%
2018/08/24	6	20.46	43	20.45	20.50	-37	14,136	-0.26%
2018/08/23	4	20.50	0	0.00	20.55	4	15,122	0.03%
2018/08/22	5	20.50	0	0.00	20.50	5	15,393	0.03%
2018/08/21	1	20.40	50	20.38	20.45	-49	15,264	-0.32%
2018/08/20	1	20.25	1	20.25	20.35	0	15,243	0.00%
2018/08/17	10	20.30	0	0.00	20.25	10	15,218	0.07%
2018/08/16	1	20.15	20	20.10	20.15	-19	15,237	-0.12%
2018/08/15	11	20.21	10	20.25	20.20	1	15,188	0.01%
2018/08/14	9	20.32	0	0.00	20.35	9	15,051	0.06%
2018/08/13	80	20.41	8	20.35	20.40	72	15,029	0.48%
2018/08/10	81	20.47	51	20.55	20.50	30	14,979	0.20%
2018/08/09	10	21.34	736	21.27	21.35	-726	14,262	-5.09%	大賣/鉅額交易
2018/08/08	5	21.23	0	21.30	21.30	5	13,596	0.04%
2018/08/07	1	21.20	3	21.25	21.25	-2	13,425	-0.01%
2018/08/06	0	0.00	0.9	21.20	21.20	-0.9	13,258	-0.01%
2018/08/03	34	20.98	12	21.00	21.05	22	13,145	0.17%
2018/08/02	14	20.96	0	0.00	20.95	14	13,076	0.11%
2018/08/01	2	21.00	10	21.05	21.05	-8	12,969	-0.06%
2018/07/31	2	21.00	4	21.04	21.05	-2	12,901	-0.02%
2018/07/30	0	0.00	0	21.00	21.00	0	12,737	0.00%
2018/07/27	2	20.90	3	21.00	21.00	-1	12,644	-0.01%
2018/07/25	1	20.85	0	0.00	20.80	1	12,412	0.01%
2018/07/23	0	0.00	50	20.65	20.75	-50	12,613	-0.40%
2018/07/20	5	20.60	7	20.65	20.70	-2	12,632	-0.02%
2018/07/19	3	20.65	12	20.73	20.60	-9	12,655	-0.07%
2018/07/17	0	0.00	2	20.70	20.60	-2	12,746	-0.02%
2018/07/13	3	20.60	0	0.00	20.65	3	12,872	0.02%
2018/07/11	2	20.40	0	0.00	20.40	2	12,950	0.02%
2018/07/09	8	20.43	0	0.00	20.35	8	13,016	0.06%
2018/07/06	1	20.20	10	20.15	20.25	-9	13,005	-0.07%
2018/07/05	3	20.28	7	20.25	20.20	-4	12,962	-0.03%
2018/07/03	33	20.25	0	0.00	20.20	33	13,139	0.25%
2018/07/02	25	20.33	0	0.00	20.30	25	13,109	0.19%
2018/06/29	2	20.35	18	20.56	20.60	-16	13,082	-0.12%
2018/06/28	1	20.25	0	0.00	20.35	1	12,928	0.01%
2018/06/27	77	20.35	0	0.00	20.35	77	12,830	0.60%
2018/06/26	22	20.39	20	20.43	20.35	2	12,851	0.02%
2018/06/22	6.1	20.44	0	0.00	20.65	6.1	12,807	0.05%
2018/06/21	35	20.51	0	0.00	20.50	35	12,710	0.28%
2018/06/19	110	20.52	0	0.00	20.40	110	12,743	0.86%	大買/鉅額交易
2018/06/14	51	20.71	0	0.00	20.70	51	12,164	0.42%
2018/06/13	0	0.00	1	20.85	20.90	-1	12,149	-0.01%
2018/06/12	10	20.95	1	21.00	20.90	9	12,537	0.07%
2018/06/11	0	0.00	2	21.10	21.10	-2	12,523	-0.02%
2018/06/07	0	0.00	21	21.00	21.10	-21	12,728	-0.16%
2018/06/06	2	20.95	225	20.97	21.00	-223	12,734	-1.75%	大賣/鉅額交易
2018/06/05	0	0.00	0.1	20.90	20.90	-0.1	12,607	0.00%
2018/06/04	0	0.00	7	20.80	20.85	-7	12,524	-0.06%
2018/06/01	12	20.41	0.1	20.75	20.75	11.9	12,550	0.09%
2018/05/31	8	20.48	42	20.60	20.35	-34	12,429	-0.27%
2018/05/30	80	20.70	0	0.00	20.55	80	11,583	0.69%
2018/05/29	3	20.85	0	0.00	20.95	3	11,488	0.03%
2018/05/28	3	20.85	0	0.00	20.95	3	11,623	0.03%
2018/05/23	4	20.64	2	20.70	20.60	2	12,047	0.02%
2018/05/22	0	0.00	5.7	20.74	20.70	-5.7	12,129	-0.05%
2018/05/21	41	20.80	22	20.80	20.80	19	12,281	0.15%
2018/05/18	51	20.80	4	20.80	20.80	47	12,497	0.38%
2018/05/17	6.4	20.66	12	20.73	20.65	-5.6	12,745	-0.04%
2018/05/16	1	20.65	1	20.60	20.65	0	12,786	0.00%
2018/05/15	2.3	20.78	1	20.80	20.55	1.3	13,080	0.01%
2018/05/14	25	20.70	0	0.00	20.70	25	13,806	0.18%
2018/05/11	0	0.00	12	20.49	20.60	-12	13,895	-0.09%
2018/05/09	2	20.30	0	0.00	20.30	2	13,841	0.01%
2018/05/08	2	20.30	4	20.30	20.35	-2	13,913	-0.01%
2018/05/04	7	20.31	3	20.35	20.30	4	13,988	0.03%
2018/05/03	6	20.40	7	20.50	20.40	-1	13,969	-0.01%
2018/05/02	0	0.00	20	20.48	20.45	-20	14,052	-0.14%
2018/04/30	3	20.40	24	20.47	20.40	-21	14,058	-0.15%
2018/04/27	3	20.30	503	20.30	20.45	-500	14,028	-3.56%	大賣/鉅額交易
2018/04/25	1	20.45	1	20.50	20.50	0	13,979	0.00%
2018/04/24	2	20.45	0	0.00	20.50	2	14,070	0.01%
2018/04/23	60	20.40	0	0.00	20.50	60	14,225	0.42%
2018/04/20	12	20.32	22	20.40	20.40	-10	14,265	-0.07%
2018/04/19	2	20.35	1	20.35	20.40	1	14,392	0.01%
2018/04/18	11	20.20	26	20.20	20.25	-15	14,412	-0.10%
2018/04/17	79	20.18	5	20.30	20.25	74	14,531	0.51%
2018/04/16	5	20.25	0	0.00	20.25	5	14,616	0.03%
2018/04/13	22	20.25	0	0.00	20.30	22	14,736	0.15%
2018/04/12	0	0.00	5	20.35	20.35	-5	14,991	-0.03%
2018/04/11	1	20.30	1	20.35	20.30	0	15,149	0.00%
2018/04/10	0	0.00	1	20.30	20.30	-1	15,179	-0.01%
2018/04/09	7	20.16	6.1	20.20	20.20	0.9	15,205	0.01%
2018/04/03	0	0.00	3	20.25	20.20	-3	15,129	-0.02%
2018/04/02	12	20.30	0	0.00	20.25	12	15,180	0.08%
2018/03/31	21.4	20.25	5	20.30	20.30	16.4	15,155	0.11%
2018/03/30	1	20.20	10	20.25	20.25	-9	15,169	-0.06%
2018/03/29	4	20.10	3	20.17	20.25	1	15,097	0.01%
2018/03/28	1	20.15	3	20.15	20.20	-2	14,917	-0.01%
2018/03/27	30.9	20.14	1	20.20	20.20	29.9	14,848	0.20%
2018/03/26	17	20.00	8	20.05	20.05	9	14,743	0.06%
2018/03/23	2	20.03	4	20.05	20.05	-2	14,680	-0.01%
2018/03/21	0	0.00	6	20.18	20.10	-6	14,523	-0.04%
2018/03/20	4	20.10	0	0.00	20.10	4	14,697	0.03%
2018/03/19	0	0.00	25	20.18	20.20	-25	14,759	-0.17%
2018/03/16	0	0.00	1	20.20	20.15	-1	14,755	-0.01%
2018/03/14	32	20.17	0	0.00	20.15	32	14,458	0.22%
2018/03/13	7	20.15	48	20.15	20.15	-41	14,528	-0.28%
2018/03/12	50.5	20.00	1	20.00	20.05	49.5	14,424	0.34%
2018/03/09	2	19.95	2	19.95	20.00	0	14,647	0.00%
2018/03/08	1	19.90	0	0.00	19.90	1	14,711	0.01%
2018/03/07	3	19.88	3.1	20.00	19.85	-0.1	14,827	0.00%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	15	19.81	15	19.83	19.80	0	15,202	0.00%
2018/03/02	14	19.79	0	0.00	19.80	14	15,164	0.09%
2018/03/01	10	19.95	0	0.00	19.95	10	15,094	0.07%
2018/02/27	4	20.04	0.2	20.10	20.00	3.8	15,014	0.03%
2018/02/26	123	20.00	4	20.00	20.10	119	14,821	0.80%	大買/鉅額交易
2018/02/23	18	19.98	16	20.00	19.90	2	14,730	0.01%
2018/02/22	64	19.66	10	19.80	19.85	54	14,828	0.36%
2018/02/21	38	19.73	4	19.70	19.75	34	14,934	0.23%
2018/02/12	39	19.49	0	0.00	19.45	39	14,828	0.26%
2018/02/09	35	19.45	302	19.34	19.45	-267	14,731	-1.81%	大賣/鉅額交易
2018/02/08	4	19.69	1	19.65	19.70	3	14,738	0.02%
2018/02/07	13	19.71	0	0.00	19.65	13	14,846	0.09%
2018/02/06	32	19.66	12	19.58	19.50	20	14,673	0.14%
2018/02/05	17	19.99	0	0.00	20.10	17	13,880	0.12%
2018/02/02	2	20.05	1	20.15	20.15	1	13,758	0.01%
2018/02/01	1	20.15	0.1	20.15	20.15	0.9	13,744	0.01%
2018/01/31	12	20.00	3	20.08	20.15	9	13,795	0.07%
2018/01/30	1	20.15	1	20.20	20.05	0	13,776	0.00%
2018/01/29	1	20.10	6	20.20	20.20	-5	13,903	-0.04%
2018/01/26	1	20.05	20	20.10	20.05	-19	14,056	-0.14%
2018/01/25	1	20.00	1	20.05	20.10	0	14,021	0.00%
2018/01/24	0	0.00	21	19.90	20.00	-21	14,001	-0.15%
2018/01/23	1	20.00	2	20.00	20.00	-1	14,034	-0.01%
2018/01/22	1	20.05	0	0.00	20.00	1	14,205	0.01%
2018/01/19	3	20.02	13	19.96	20.05	-10	14,874	-0.07%
2018/01/18	28	20.04	0	0.00	20.05	28	15,315	0.18%
2018/01/17	16	20.00	10	20.06	20.05	6	15,281	0.04%
2018/01/16	4.4	19.98	4	20.00	20.00	0.4	15,215	0.00%
2018/01/15	2	19.90	10	19.85	20.00	-8	15,109	-0.05%
2018/01/12	6	19.80	0	0.00	19.85	6	15,158	0.04%
2018/01/11	22	19.80	3	19.80	19.85	19	15,111	0.13%
2018/01/10	2	19.83	0	0.00	19.85	2	15,259	0.01%
2018/01/09	1	19.80	1	19.85	19.85	0	15,173	0.00%
2018/01/08	7	19.77	5.1	19.85	19.85	1.9	15,307	0.01%
2018/01/05	28	19.58	100.9	19.55	19.70	-72.9	15,164	-0.48%
2018/01/04	5	19.57	10	19.55	19.60	-5	15,330	-0.03%
2018/01/03	4	19.50	0.2	19.55	19.55	3.8	15,580	0.02%
2018/01/02	64	19.54	1.2	19.51	19.55	62.8	15,625	0.40%