第一金 (2892)-元大-汐止券商分點個股進出

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
27.50
漲跌
▲0.55
漲幅
+2.04%
成交量
24,742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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	1	27.30	4.2	27.49	27.50	-3.2	13,486	-0.02%
2024/04/26	0	27.00	2.9	26.98	26.95	-2.9	13,225	-0.02%
2024/04/25	5.4	26.96	1	26.95	26.90	4.4	13,260	0.03%
2024/04/24	0	27.20	0	0.00	27.20	0	13,199	0.00%
2024/04/23	6	27.04	0	0.00	27.15	6	13,552	0.04%
2024/04/22	0	27.05	1	27.05	27.10	-1	13,709	-0.01%
2024/04/19	23.5	26.61	3.5	26.69	26.65	20	13,683	0.15%
2024/04/18	2.1	26.90	0	0.00	26.90	2.1	13,366	0.02%
2024/04/17	0.3	26.93	0	0.00	26.90	0.3	13,304	0.00%
2024/04/16	19.2	26.84	3	26.80	26.75	16.2	13,255	0.12%
2024/04/15	1	27.20	0	0.00	27.20	1	12,912	0.01%
2024/04/12	5.3	27.27	1	27.25	27.35	4.3	12,922	0.03%
2024/04/11	1	27.35	5	27.40	27.45	-4	12,870	-0.03%
2024/04/10	1	27.50	7.1	27.59	27.50	-6	12,862	-0.05%
2024/04/09	0.2	27.50	0	0.00	27.55	0.2	12,897	0.00%
2024/04/08	10.1	27.40	36.3	27.39	27.45	-26.2	12,933	-0.20%
2024/04/03	12	27.21	0.3	27.45	27.15	11.7	12,931	0.09%
2024/04/02	1.2	27.65	0	0.00	27.75	1.2	12,738	0.01%
2024/04/01	0	27.75	5	27.81	27.75	-5	12,763	-0.04%
2024/03/29	1	27.50	6	27.70	27.70	-5	12,727	-0.04%
2024/03/28	1.2	27.57	1.5	27.59	27.60	-0.3	12,575	0.00%
2024/03/27	0.1	27.74	5	27.80	27.70	-4.9	12,472	-0.04%
2024/03/26	1.6	27.76	0	0.00	27.80	1.6	12,502	0.01%
2024/03/25	2	27.55	4	27.65	27.70	-2	12,610	-0.02%
2024/03/22	0.1	27.50	3	27.50	27.60	-3	12,632	-0.02%
2024/03/21	4	27.52	8.2	27.53	27.55	-4.2	12,499	-0.03%
2024/03/20	5	27.25	2	27.25	27.20	3	12,578	0.02%
2024/03/19	1.7	27.42	1.6	27.37	27.35	0.1	12,480	0.00%
2024/03/18	3.1	27.45	1.1	27.50	27.45	2	12,439	0.02%
2024/03/15	7.2	27.48	1	27.45	27.60	6.2	12,363	0.05%
2024/03/14	4.2	27.52	12	27.57	27.65	-7.8	11,837	-0.07%
2024/03/13	5	27.10	8	27.19	27.25	-3	11,503	-0.03%
2024/03/12	6.2	27.05	0	0.00	27.05	6.2	11,330	0.06%
2024/03/11	508	27.10	21.1	27.10	27.05	486.9	11,319	4.30%	大買/鉅額交易
2024/03/08	7.1	27.15	34.8	27.16	27.10	-27.6	11,310	-0.24%
2024/03/07	3.5	26.99	0.5	27.05	27.00	3	11,333	0.03%
2024/03/06	0	27.10	2.6	27.01	27.10	-2.6	11,411	-0.02%
2024/03/05	6	26.93	0	0.00	26.90	6	11,789	0.05%
2024/03/04	12.9	26.96	0.2	27.05	26.95	12.7	11,792	0.11%
2024/03/01	6.2	27.05	0	0.00	27.05	6.2	11,812	0.05%
2024/02/29	0	27.15	6	27.10	27.10	-6	11,947	-0.05%
2024/02/27	0	27.00	3.1	27.00	26.90	-3.1	11,741	-0.03%
2024/02/26	11.4	26.95	0	0.00	26.90	11.4	11,702	0.10%
2024/02/23	3.1	27.18	21.8	27.25	27.15	-18.7	11,600	-0.16%
2024/02/22	3	27.18	27.1	27.25	27.25	-24.1	11,877	-0.20%
2024/02/21	2	27.20	0	0.00	27.20	2	11,862	0.02%
2024/02/20	2.2	27.39	2	27.45	27.40	0.2	11,915	0.00%
2024/02/19	1	27.15	6.5	27.14	27.20	-5.5	12,068	-0.05%
2024/02/16	3.7	26.90	2	26.80	26.85	1.7	12,124	0.01%
2024/02/15	4.1	26.78	2.5	26.93	26.75	1.6	12,089	0.01%
2024/02/05	4	26.79	0	0.00	26.80	4	11,901	0.03%
2024/02/02	0	26.95	1.3	26.98	27.00	-1.2	11,830	-0.01%
2024/02/01	0	26.85	2	26.75	26.90	-2	11,822	-0.02%
2024/01/31	1	26.45	0	0.00	26.60	1	11,711	0.01%
2024/01/30	0	26.65	0	0.00	26.50	0	11,655	0.00%
2024/01/29	5	26.80	12	26.86	26.80	-7	11,718	-0.06%
2024/01/26	0	26.85	6.7	26.81	26.85	-6.7	11,764	-0.06%
2024/01/25	0.8	26.65	0	0.00	26.65	0.8	11,726	0.01%
2024/01/24	1	26.55	0	0.00	26.60	1	11,714	0.01%
2024/01/23	1	26.50	0	0.00	26.50	1	11,731	0.01%
2024/01/22	12	26.46	0.4	26.63	26.40	11.6	11,756	0.10%
2024/01/19	7.1	26.15	0	0.00	26.45	7.1	11,730	0.06%
2024/01/18	5.4	26.27	7	26.26	26.20	-1.6	11,764	-0.01%
2024/01/17	25.2	26.27	4.3	26.35	26.10	21	11,754	0.18%
2024/01/16	33.5	26.55	11	26.60	26.50	22.5	11,459	0.20%
2024/01/15	7.7	26.92	0.1	27.10	26.80	7.7	11,258	0.07%
2024/01/12	6.5	26.91	0.3	27.00	26.90	6.2	11,395	0.05%
2024/01/10	5	26.90	1	26.95	26.90	4	11,439	0.04%
2024/01/09	1.1	27.20	0	0.00	27.05	1.1	11,468	0.01%
2024/01/08	0.3	27.30	2	27.23	27.25	-1.7	11,481	-0.01%
2024/01/05	0	0.00	4	27.20	27.00	-4	11,476	-0.03%
2024/01/04	0	0.00	7.5	27.13	27.00	-7.5	11,549	-0.07%
2024/01/03	7.1	26.95	0.2	27.15	27.00	6.9	11,752	0.06%
2024/01/02	0	27.35	2	27.35	27.25	-2	11,700	-0.02%
2023/12/29	1.2	27.34	3.2	27.30	27.40	-2	11,710	-0.02%
2023/12/28	0	0.00	33.3	27.33	27.45	-33.3	11,986	-0.28%
2023/12/27	1	27.10	72	27.10	27.20	-71	11,954	-0.59%
2023/12/26	1	27.00	0	0.00	27.00	1	11,949	0.01%
2023/12/25	0	26.85	2	26.80	26.85	-2	11,980	-0.02%
2023/12/22	21	26.77	1	26.75	26.75	20	12,098	0.17%
2023/12/21	4	26.73	0.3	26.88	26.80	3.7	12,206	0.03%
2023/12/20	22.6	26.95	0.2	27.10	26.90	22.5	12,190	0.18%
2023/12/19	0.9	27.30	2	27.35	27.20	-1.1	12,031	-0.01%
2023/12/18	1	27.40	85	27.50	27.50	-84	12,109	-0.69%
2023/12/15	12.1	27.36	0	0.00	27.35	12.1	12,182	0.10%
2023/12/14	1.1	27.59	15.1	27.55	27.60	-14	11,961	-0.12%
2023/12/13	11	27.26	0	0.00	27.40	11	11,858	0.09%
2023/12/11	1.4	27.53	8	27.50	27.55	-6.6	12,210	-0.05%
2023/12/08	0	0.00	4	27.45	27.60	-4	12,224	-0.03%
2023/12/07	1.1	27.41	5	27.55	27.45	-3.9	12,328	-0.03%
2023/12/06	0	0.00	1	27.70	27.60	-1	12,344	-0.01%
2023/12/05	1	27.25	4.2	27.25	27.35	-3.2	12,239	-0.03%
2023/12/04	2	27.35	0	0.00	27.35	2	12,220	0.02%
2023/12/01	24.1	27.56	3	27.40	27.35	21.1	12,174	0.17%
2023/11/30	3	27.70	2	27.73	27.70	1	12,014	0.01%
2023/11/29	2	27.50	0	0.00	27.50	2	11,585	0.02%
2023/11/28	0	0.00	3.4	27.79	27.60	-3.4	11,458	-0.03%
2023/11/27	1.3	27.74	5.6	27.82	27.45	-4.4	11,698	-0.04%
2023/11/24	3.6	27.68	2	27.85	27.65	1.6	11,623	0.01%
2023/11/22	2	27.72	2	27.78	27.70	0	11,480	0.00%
2023/11/21	0	0.00	10.6	27.78	27.85	-10.6	11,594	-0.09%
2023/11/20	0.2	27.35	2.8	27.43	27.45	-2.6	11,446	-0.02%
2023/11/17	0	0.00	76.1	27.54	27.55	-76.1	11,503	-0.66%
2023/11/16	0.1	27.25	60.2	27.39	27.50	-60.1	11,395	-0.53%
2023/11/15	2	27.13	58.1	27.13	27.15	-56.1	11,271	-0.50%
2023/11/14	0.1	26.90	13	26.94	26.95	-12.9	11,277	-0.11%
2023/11/13	10	26.80	14.1	26.90	26.90	-4.1	11,486	-0.04%
2023/11/10	1	26.75	0	0.00	26.85	1	11,695	0.01%
2023/11/09	0	0.00	8.6	26.90	26.80	-8.6	11,906	-0.07%
2023/11/08	0	0.00	0.1	26.90	26.85	-0.1	12,160	0.00%
2023/11/07	0.1	26.89	0	0.00	26.85	0.1	12,848	0.00%
2023/11/06	1	26.85	9	26.91	26.90	-8	13,334	-0.06%
2023/11/03	1	26.75	19	26.58	26.70	-18	13,520	-0.13%
2023/11/02	1	26.40	6	26.44	26.35	-5	13,641	-0.04%
2023/11/01	0.1	26.05	11.3	26.05	26.15	-11.2	13,861	-0.08%
2023/10/31	3	25.95	1	25.95	25.90	2	14,169	0.01%
2023/10/30	1	25.90	5	25.90	25.90	-4	14,466	-0.03%
2023/10/27	3	25.93	4	26.11	26.00	-1	14,522	-0.01%
2023/10/26	7.1	25.87	0.4	26.00	25.85	6.7	14,678	0.05%
2023/10/25	59.2	26.05	0	0.00	25.95	59.2	14,611	0.41%
2023/10/24	15.1	26.00	0.4	26.16	26.00	14.6	14,735	0.10%
2023/10/23	5.3	26.10	51	26.20	26.00	-45.7	14,869	-0.31%
2023/10/20	15.3	26.09	4	26.11	26.20	11.3	14,880	0.08%
2023/10/19	12.4	26.43	0	0.00	26.40	12.4	14,692	0.08%
2023/10/18	2	26.58	0	0.00	26.70	2	14,710	0.01%
2023/10/17	20	26.61	0.4	26.70	26.65	19.6	14,709	0.13%
2023/10/16	5	26.65	0	0.00	26.75	5	14,736	0.03%
2023/10/13	8.1	26.73	1.5	26.73	26.70	6.6	14,838	0.04%
2023/10/12	0	0.00	17	26.77	27.00	-17	14,904	-0.11%
2023/10/11	2	26.60	10	26.68	26.85	-8	14,925	-0.05%
2023/10/06	10	26.48	0.1	26.55	26.55	9.9	14,759	0.07%
2023/10/05	3.1	26.20	3.9	26.29	26.20	-0.8	14,787	-0.01%
2023/10/04	69.6	26.10	1	26.20	26.00	68.6	14,770	0.46%
2023/10/03	14.4	26.49	0	0.00	26.40	14.4	14,554	0.10%
2023/10/02	0	0.00	1	26.50	26.55	-1	14,675	-0.01%
2023/09/28	11	26.55	0	0.00	26.55	11	14,899	0.07%
2023/09/27	15.3	26.47	1	26.50	26.50	14.3	14,900	0.10%
2023/09/26	13.8	26.59	0	0.00	26.55	13.8	14,850	0.09%
2023/09/25	5	26.84	2	26.75	26.90	3	14,744	0.02%
2023/09/22	0.2	26.63	21	26.59	26.65	-20.9	14,802	-0.14%
2023/09/21	9.5	26.62	7.3	26.66	26.55	2.2	14,822	0.01%
2023/09/20	11.9	26.91	0.3	27.00	27.00	11.6	14,912	0.08%
2023/09/19	0	0.00	30.1	27.10	27.10	-30.1	14,854	-0.20%
2023/09/18	1.1	26.95	2.2	27.05	27.00	-1.1	14,960	-0.01%
2023/09/15	6.2	26.80	1	27.15	26.90	5.2	15,054	0.03%
2023/09/14	11	26.84	0	0.00	27.10	11	14,807	0.07%
2023/09/13	0.2	26.80	1.6	26.72	26.75	-1.4	14,706	-0.01%
2023/09/12	0.8	26.65	7	26.64	26.75	-6.2	14,916	-0.04%
2023/09/11	0.1	26.60	0	0.00	26.60	0.1	14,954	0.00%
2023/09/08	0.9	26.60	4	26.53	26.55	-3.1	14,958	-0.02%
2023/09/07	2	26.43	3	26.45	26.45	-1	15,063	-0.01%
2023/09/06	9.2	26.42	6.5	26.47	26.40	2.7	15,125	0.02%
2023/09/04	5	26.56	8	26.58	26.60	-3	15,105	-0.02%
2023/09/01	5	26.55	8	26.55	26.45	-3	15,193	-0.02%
2023/08/31	19.1	26.36	2	26.50	26.30	17.1	15,220	0.11%
2023/08/30	2	26.65	5.1	26.77	26.70	-3.1	14,856	-0.02%
2023/08/29	4	26.51	0	0.00	26.70	4	14,995	0.03%
2023/08/28	1	26.60	12	26.57	26.55	-11	15,349	-0.07%
2023/08/25	12	26.39	0.8	26.60	26.25	11.2	16,008	0.07%
2023/08/24	0	0.00	10	26.48	26.45	-10	16,016	-0.06%
2023/08/23	1	26.35	0	0.00	26.30	1	15,980	0.01%
2023/08/22	1.4	26.22	3	26.25	26.25	-1.6	15,982	-0.01%
2023/08/21	1.3	26.30	2	26.33	26.25	-0.7	16,085	0.00%
2023/08/18	5.1	26.26	7	26.41	26.20	-1.9	16,093	-0.01%
2023/08/17	22	26.03	1	25.90	26.10	21	16,002	0.13%
2023/08/16	54.2	26.15	0	0.00	26.10	54.2	15,857	0.34%
2023/08/15	24.4	26.66	2	26.75	26.50	22.4	15,730	0.14%
2023/08/14	32.1	26.81	3	26.83	26.85	29.1	15,664	0.19%
2023/08/11	68.6	27.52	50	27.75	27.20	18.6	15,622	0.12%
2023/08/10	120.1	29.15	106.2	29.29	29.25	13.9	14,981	0.09%	大買/大賣/
2023/08/09	3.4	29.04	6	29.03	29.15	-2.6	14,518	-0.02%
2023/08/08	1.2	28.98	2	28.90	28.85	-0.8	14,259	-0.01%
2023/08/07	3.3	28.97	2.3	29.05	28.95	1	14,089	0.01%
2023/08/04	1.3	28.80	6	28.82	28.75	-4.8	13,884	-0.03%
2023/08/02	11.2	28.89	6.1	28.88	28.90	5.1	13,674	0.04%
2023/08/01	1.3	29.15	0.6	29.20	29.25	0.7	13,459	0.00%
2023/07/31	10	29.10	9	29.10	29.05	1	13,406	0.01%
2023/07/28	2	28.77	8.2	28.77	28.80	-6.3	13,397	-0.05%
2023/07/27	2.4	28.62	0.2	28.70	28.70	2.2	13,514	0.02%
2023/07/26	0.3	28.60	4.2	28.57	28.70	-3.9	13,506	-0.03%
2023/07/25	1.7	28.20	1	28.20	28.35	0.7	13,371	0.01%
2023/07/24	0.4	28.10	233	28.15	28.05	-232.6	13,347	-1.74%	大賣/鉅額交易
2023/07/21	1	28.20	0	0.00	28.20	1	13,466	0.01%
2023/07/20	0.2	28.20	1.9	28.23	28.30	-1.7	13,569	-0.01%
2023/07/19	3.7	28.29	1	28.05	28.15	2.7	13,525	0.02%
2023/07/18	1.3	28.38	0.3	28.35	28.30	1	13,445	0.01%
2023/07/17	0	28.20	21.8	28.20	28.25	-21.7	13,284	-0.16%
2023/07/14	1	27.95	71.3	28.00	28.15	-70.3	13,188	-0.53%
2023/07/13	1	27.95	3	28.00	27.90	-2	13,078	-0.02%
2023/07/12	1	27.65	16	27.90	27.90	-15	13,048	-0.12%
2023/07/11	1	27.75	2	27.75	27.80	-1	13,029	-0.01%
2023/07/10	5	27.28	0	27.45	27.30	5	12,990	0.04%
2023/07/07	15.1	27.14	1.1	27.25	27.20	14.1	12,914	0.11%
2023/07/06	49.5	27.48	1	27.50	27.40	48.5	12,789	0.38%
2023/07/05	0	0.00	1.4	27.81	27.80	-1.4	12,500	-0.01%
2023/07/04	19.1	27.68	0	0.00	27.80	19.1	12,439	0.15%
2023/07/03	1.1	27.76	5	27.78	27.70	-3.9	12,482	-0.03%
2023/06/30	1.2	27.62	1	27.65	27.65	0.2	12,546	0.00%
2023/06/29	1	27.55	0	0.00	27.70	1	12,489	0.01%
2023/06/28	37.2	27.59	2	27.65	27.65	35.2	12,480	0.28%
2023/06/27	11	27.71	0	0.00	27.70	11	12,251	0.09%
2023/06/26	1.1	27.71	5	27.80	27.75	-3.9	12,265	-0.03%
2023/06/21	0	0.00	5	27.85	27.90	-5	12,181	-0.04%
2023/06/20	1.2	27.77	0	27.90	27.80	1.2	12,192	0.01%
2023/06/19	0.1	27.72	4	27.68	27.80	-3.9	12,148	-0.03%
2023/06/16	1.2	27.64	0	0.00	27.60	1.2	12,157	0.01%
2023/06/15	16.5	27.70	0.1	27.85	27.70	16.4	12,060	0.14%
2023/06/14	1	27.85	0.6	28.00	27.85	0.4	12,098	0.00%
2023/06/13	1	27.90	0	0.00	27.90	1	12,293	0.01%
2023/06/12	1.1	28.00	0	0.00	27.90	1.1	12,397	0.01%
2023/06/09	1.6	27.95	6	27.97	27.95	-4.4	12,589	-0.03%
2023/06/08	0	0.00	0	27.95	27.95	0	12,812	0.00%
2023/06/07	13	27.80	13	27.87	27.90	0	12,920	0.00%
2023/06/06	1	27.75	1.5	27.78	27.75	-0.5	12,970	0.00%
2023/06/05	46.2	27.85	1	27.85	27.75	45.2	12,977	0.35%
2023/06/02	10	27.63	0	0.00	27.60	10	12,869	0.08%
2023/06/01	24.1	27.64	0.2	27.85	27.65	23.9	12,829	0.19%
2023/05/31	5	27.90	1.2	28.09	28.10	3.8	12,634	0.03%
2023/05/30	9	27.90	7	28.10	28.10	2	12,213	0.02%
2023/05/26	16	27.66	5.3	27.80	27.75	10.7	13,131	0.08%
2023/05/25	27.2	27.75	0	0.00	27.75	27.2	13,228	0.21%
2023/05/24	23.1	27.82	2	27.90	28.00	21.1	13,321	0.16%
2023/05/23	0	0.00	105	28.14	28.15	-105	13,239	-0.79%	大賣/鉅額交易
2023/05/22	25	28.05	1.4	28.09	28.00	23.6	13,275	0.18%
2023/05/19	5	28.05	63.1	28.05	28.10	-58.1	13,337	-0.44%
2023/05/18	5	27.95	12	27.98	28.05	-7	13,359	-0.05%
2023/05/17	0.3	27.82	7	27.87	27.90	-6.7	13,333	-0.05%
2023/05/16	0.1	27.40	1	27.50	27.55	-1	13,251	-0.01%
2023/05/15	1	27.15	0	0.00	27.40	1	13,290	0.01%
2023/05/12	1.3	27.26	1	27.35	27.25	0.3	13,371	0.00%
2023/05/11	3	27.50	4	27.45	27.50	-1	13,383	-0.01%
2023/05/09	0.2	27.40	35.1	27.47	27.55	-34.9	13,446	-0.26%
2023/05/08	16	27.40	3.1	27.33	27.40	12.9	13,541	0.10%
2023/05/05	102.3	27.00	10.6	26.96	27.10	91.7	13,588	0.67%	大買/
2023/05/04	100	26.90	1	27.05	27.05	99	13,797	0.72%
2023/05/03	6.1	26.93	1	26.90	26.95	5.1	13,896	0.04%
2023/05/02	181	27.15	0	0.00	27.20	181	14,475	1.25%	大買/鉅額交易
2023/04/28	60	27.05	2	26.95	27.10	58	15,051	0.39%
2023/04/27	3	26.93	4	27.00	27.00	-1	15,111	-0.01%
2023/04/26	3	27.00	23	27.00	27.05	-20	15,197	-0.13%
2023/04/25	0.1	27.00	1	26.95	26.90	-0.9	15,143	-0.01%
2023/04/24	1	26.90	1	26.95	26.95	0	15,189	0.00%
2023/04/21	0	0.00	5	26.90	26.90	-5	15,471	-0.03%
2023/04/20	0	0.00	0.1	26.80	26.80	-0.1	15,606	0.00%
2023/04/19	3	26.85	2	26.88	26.85	1	15,900	0.01%
2023/04/18	0	0.00	0.2	26.85	26.90	-0.2	15,936	0.00%
2023/04/17	0.7	26.85	0	0.00	26.75	0.7	16,033	0.00%
2023/04/14	0	0.00	17.1	26.80	26.85	-17.1	16,040	-0.11%
2023/04/13	0	0.00	5	26.71	26.75	-5	16,146	-0.03%
2023/04/12	2.5	26.65	0	0.00	26.70	2.5	16,240	0.02%
2023/04/11	0	26.60	8.3	26.63	26.65	-8.3	16,365	-0.05%
2023/04/07	1.3	26.63	2	26.50	26.50	-0.7	16,357	0.00%
2023/04/06	3	26.50	0	0.00	26.60	3	16,385	0.02%
2023/03/31	0	0.00	70	26.40	26.45	-70	16,314	-0.43%
2023/03/29	0	0.00	32	26.35	26.45	-32	16,253	-0.20%
2023/03/28	20.1	26.30	0	0.00	26.25	20.1	16,262	0.12%
2023/03/27	0	0.00	3.1	26.35	26.35	-3.1	16,325	-0.02%
2023/03/23	0	0.00	0.1	26.30	26.40	-0.1	16,490	0.00%
2023/03/22	0.1	26.15	1	26.15	26.20	-0.9	16,504	-0.01%
2023/03/21	3	25.98	0.1	25.85	25.85	2.9	16,642	0.02%
2023/03/20	3.3	25.61	0	0.00	25.65	3.3	16,642	0.02%
2023/03/17	11.1	25.84	6	25.75	25.80	5.1	16,569	0.03%
2023/03/16	2	25.70	0	0.00	25.80	2	16,434	0.01%
2023/03/15	11.3	26.03	6	26.02	25.90	5.3	16,402	0.03%
2023/03/14	35.2	26.02	0.6	26.05	26.00	34.6	16,502	0.21%
2023/03/13	8	26.18	5.9	26.28	26.25	2.1	16,301	0.01%
2023/03/10	5.2	26.42	0	0.00	26.35	5.2	16,140	0.03%
2023/03/08	5.1	26.69	1.2	26.80	26.75	3.8	16,685	0.02%
2023/03/07	0	0.00	2	26.60	26.70	-2	16,765	-0.01%
2023/03/06	5.8	26.42	1	26.45	26.45	4.8	16,949	0.03%
2023/03/03	2.2	26.30	0	0.00	26.35	2.2	16,939	0.01%
2023/03/02	20.2	26.34	0	0.00	26.30	20.2	16,937	0.12%
2023/03/01	36.3	26.51	8.2	26.46	26.60	28.1	16,798	0.17%
2023/02/24	5.2	26.85	0.3	26.95	26.80	4.9	16,412	0.03%
2023/02/23	6	26.99	31.7	26.98	27.05	-25.7	15,735	-0.16%
2023/02/22	2.3	26.74	4	26.74	26.95	-1.7	15,670	-0.01%
2023/02/21	0	26.80	1.5	26.75	26.70	-1.4	15,499	-0.01%
2023/02/20	1.4	26.78	3.2	26.81	26.75	-1.8	15,648	-0.01%
2023/02/17	2.2	26.59	1	26.55	26.50	1.2	15,627	0.01%
2023/02/16	0	0.00	0	26.65	26.55	0	15,691	0.00%
2023/02/15	9	26.50	1	26.50	26.45	8	15,819	0.05%
2023/02/14	1	26.60	4	26.70	26.70	-3	15,762	-0.02%
2023/02/13	1	26.55	0	26.40	26.60	1	15,693	0.01%
2023/02/10	0	0.00	3	26.25	26.35	-3	15,634	-0.02%
2023/02/09	10.1	26.15	0	0.00	26.15	10.1	15,601	0.06%
2023/02/08	8	26.13	0	0.00	26.10	8	15,647	0.05%
2023/02/07	1	26.15	0.6	26.15	26.10	0.4	15,721	0.00%
2023/02/06	2.4	26.13	0	0.00	26.05	2.4	15,680	0.02%
2023/02/03	6.2	26.12	0	0.00	26.20	6.2	15,560	0.04%
2023/02/02	10.2	26.13	2.2	26.20	26.15	8	15,462	0.05%
2023/02/01	77.8	26.19	4	26.05	26.30	73.8	15,246	0.48%
2023/01/31	27.1	26.30	2	26.30	26.10	25.1	15,176	0.17%
2023/01/30	7.1	26.56	2.7	26.89	26.90	4.3	14,530	0.03%
2023/01/17	9.1	26.70	23	26.79	26.75	-13.9	14,000	-0.10%
2023/01/16	0	0.00	0	26.75	26.70	0	14,044	0.00%
2023/01/13	8	26.44	0	0.00	26.45	8	14,017	0.06%
2023/01/12	4.1	26.61	0.3	26.80	26.45	3.8	14,308	0.03%
2023/01/11	2.4	26.84	0	0.00	26.80	2.4	14,215	0.02%
2023/01/10	6.3	26.89	10	27.05	27.10	-3.7	14,050	-0.03%
2023/01/09	1.2	26.89	29	26.90	27.00	-27.9	14,075	-0.20%
2023/01/05	1.2	26.31	0.1	26.38	26.50	1.1	14,269	0.01%
2023/01/04	0.5	26.30	0	0.00	26.25	0.5	14,219	0.00%
2023/01/03	0	0.00	0	26.25	26.30	0	14,570	0.00%
2022/12/30	0.2	26.45	6.6	26.49	26.50	-6.4	14,499	-0.04%
2022/12/29	0.1	26.13	0	0.00	26.10	0.1	14,570	0.00%
2022/12/27	0	0.00	7	26.51	26.50	-7	14,844	-0.05%
2022/12/26	0	0.00	0	26.40	26.40	0	15,067	0.00%
2022/12/23	2	26.28	0	0.00	26.30	2	15,320	0.01%
2022/12/22	0	0.00	10.6	26.35	26.40	-10.6	15,528	-0.07%
2022/12/21	0	0.00	2	26.20	26.30	-2	15,797	-0.01%
2022/12/20	0.9	26.29	1	26.30	26.30	-0.1	15,983	0.00%
2022/12/19	1	26.25	1.1	26.07	26.30	-0.1	16,092	0.00%
2022/12/16	0.2	26.25	9	26.45	26.20	-8.8	16,053	-0.05%
2022/12/15	0.1	26.35	1	26.40	26.40	-0.9	16,007	-0.01%
2022/12/14	2	26.40	13.7	26.39	26.35	-11.7	16,169	-0.07%
2022/12/13	1.2	26.08	0.1	26.10	26.00	1.1	16,162	0.01%
2022/12/12	1.5	26.37	4	26.29	26.40	-2.5	16,068	-0.02%
2022/12/09	0	0.00	0.3	26.30	26.20	-0.3	16,567	0.00%
2022/12/08	0	0.00	2	26.05	26.30	-2	16,548	-0.01%
2022/12/07	0.8	26.15	210	26.25	26.15	-209.2	16,571	-1.26%	大賣/鉅額交易
2022/12/06	0	0.00	7	26.06	25.90	-7	16,461	-0.04%
2022/12/05	1	25.90	0.1	25.95	25.90	0.9	16,290	0.01%
2022/12/02	3.3	25.91	10	25.85	25.85	-6.7	16,262	-0.04%
2022/12/01	4	26.24	0	0.00	26.20	4	16,286	0.02%
2022/11/30	3	26.15	14.2	26.40	26.20	-11.2	16,261	-0.07%
2022/11/29	0.2	25.85	11.3	26.00	26.20	-11.1	15,636	-0.07%
2022/11/28	11	25.84	31.6	25.56	25.85	-20.6	15,494	-0.13%
2022/11/25	0	0.00	6	25.68	25.90	-6	15,448	-0.04%
2022/11/24	0.2	25.45	0	0.00	25.60	0.2	15,343	0.00%
2022/11/23	1	25.55	8	25.50	25.45	-7	15,251	-0.05%
2022/11/22	0.2	25.40	80.2	25.30	25.30	-80	15,217	-0.53%
2022/11/21	6	25.20	11.4	25.21	25.35	-5.4	15,132	-0.04%
2022/11/18	6.3	25.38	3	25.42	25.30	3.3	15,085	0.02%
2022/11/17	0.1	25.55	0	25.50	25.55	0	14,982	0.00%
2022/11/16	0.1	25.65	1	25.75	25.70	-1	15,010	-0.01%
2022/11/15	0	0.00	2	25.85	25.90	-2	14,833	-0.01%
2022/11/14	8.5	25.74	5	25.95	25.80	3.5	14,741	0.02%
2022/11/11	2	25.45	5	25.67	25.90	-3	14,501	-0.02%
2022/11/10	1.1	25.06	0	0.00	25.15	1.1	14,332	0.01%
2022/11/09	1	25.25	0	0.00	25.30	1	14,352	0.01%
2022/11/08	4.2	25.00	0	0.00	25.10	4.2	14,290	0.03%
2022/11/07	3	24.90	0	0.00	24.95	3	14,254	0.02%
2022/11/04	0	24.40	2.3	24.60	24.95	-2.3	14,308	-0.02%
2022/11/02	14	24.88	1	24.85	24.75	13	14,218	0.09%
2022/11/01	0.1	24.80	0	0.00	24.90	0.1	14,409	0.00%
2022/10/31	0	0.00	0.2	24.80	24.75	-0.2	14,436	0.00%
2022/10/28	0	0.00	22	24.70	24.55	-22	14,652	-0.15%
2022/10/27	0.2	24.87	0.1	24.70	24.60	0.1	14,850	0.00%
2022/10/26	1	24.75	0	0.00	24.85	1	14,932	0.01%
2022/10/25	1	24.55	1	24.60	24.75	0	14,979	0.00%
2022/10/24	0	0.00	1	24.45	24.50	-1	15,161	-0.01%
2022/10/21	0.1	23.80	1	24.20	24.15	-1	15,163	-0.01%
2022/10/20	1	23.17	44.2	23.39	23.75	-43.1	15,189	-0.28%
2022/10/19	3.1	23.92	2	23.75	23.75	1.1	14,930	0.01%
2022/10/18	7.1	24.00	35.3	24.05	24.05	-28.2	14,910	-0.19%
2022/10/17	5.6	23.99	1.8	24.04	24.00	3.8	14,972	0.03%
2022/10/14	18	24.49	7	24.51	24.45	11	14,912	0.07%
2022/10/13	13.2	24.58	4	24.55	24.55	9.2	14,869	0.06%
2022/10/12	9.2	25.01	4	25.10	25.15	5.1	14,573	0.04%
2022/10/11	25.8	24.99	0	0.00	25.00	25.8	14,633	0.18%
2022/10/07	5	25.50	0	0.00	25.50	5	14,359	0.03%
2022/10/06	5	25.50	5.2	25.72	25.80	-0.2	14,317	0.00%
2022/10/05	7.1	25.53	1	25.50	25.45	6.1	14,397	0.04%
2022/10/04	11.9	25.44	0	0.00	25.55	11.9	14,411	0.08%
2022/10/03	4.3	25.50	10.1	25.63	25.65	-5.8	14,232	-0.04%
2022/09/30	3.4	26.08	0	0.00	26.00	3.4	14,164	0.02%
2022/09/29	2.4	26.25	0	0.00	26.35	2.4	14,154	0.02%
2022/09/28	2.2	26.33	0.7	26.35	26.35	1.5	14,075	0.01%
2022/09/27	14.2	26.34	1.7	26.30	26.60	12.5	13,907	0.09%
2022/09/26	27.2	26.28	2.1	26.30	26.25	25.1	13,928	0.18%
2022/09/23	2	26.70	0.2	26.70	26.65	1.8	14,030	0.01%
2022/09/22	21.2	26.41	1.1	26.50	26.50	20.2	14,280	0.14%
2022/09/21	0	0.00	1	26.85	26.75	-1	14,397	-0.01%
2022/09/20	8.1	26.58	10	26.60	26.50	-2	14,439	-0.01%
2022/09/19	19	26.65	1	26.90	26.60	18	14,574	0.12%
2022/09/16	5	26.67	32	26.95	26.90	-27	14,830	-0.18%
2022/09/15	0	0.00	2	26.60	26.45	-2	14,670	-0.01%
2022/09/14	2.1	26.43	6.2	26.36	26.40	-4.1	14,859	-0.03%
2022/09/13	0.3	26.85	3	26.90	26.75	-2.7	15,390	-0.02%
2022/09/12	3.1	26.70	317.4	26.70	26.80	-314.3	15,786	-1.99%	大賣/鉅額交易
2022/09/08	1.1	26.40	0	0.00	26.45	1.1	16,168	0.01%
2022/09/07	17.3	26.21	0	0.00	26.20	17.3	16,563	0.10%
2022/09/06	7	26.60	10	26.65	26.60	-3	16,710	-0.02%
2022/09/05	1	26.50	3	26.50	26.45	-2	16,861	-0.01%
2022/09/02	3.2	26.19	2	26.28	26.15	1.2	17,023	0.01%
2022/09/01	9.4	26.20	7	26.35	26.30	2.4	17,117	0.01%
2022/08/31	1	26.60	4	26.51	26.55	-3	17,015	-0.02%
2022/08/30	4.2	26.21	1	26.25	26.35	3.2	17,038	0.02%
2022/08/29	4.4	26.37	6	26.33	26.35	-1.6	17,074	-0.01%
2022/08/26	0	0.00	1	26.60	26.65	-1	17,112	-0.01%
2022/08/25	1	26.41	4	26.44	26.55	-3	17,237	-0.02%
2022/08/24	21	26.10	0	0.00	26.25	21	17,596	0.12%
2022/08/23	15.1	26.19	4	26.30	26.15	11.1	18,826	0.06%
2022/08/22	2.4	26.60	1	26.60	26.60	1.4	19,109	0.01%
2022/08/18	2	26.68	0	0.00	26.80	2	19,534	0.01%
2022/08/16	0	0.00	1.1	26.60	26.55	-1.1	19,947	-0.01%
2022/08/15	1	26.50	5	26.60	26.60	-4	20,364	-0.02%
2022/08/12	1	26.60	1	26.60	26.65	0	20,639	0.00%
2022/08/11	1.5	26.66	5.2	26.73	26.80	-3.7	20,912	-0.02%
2022/08/10	0	0.00	2	26.25	26.30	-2	21,162	-0.01%
2022/08/09	0	0.00	11	25.87	25.90	-11	21,187	-0.05%
2022/08/08	3.3	25.46	2	25.45	25.45	1.3	21,340	0.01%
2022/08/05	1.1	25.65	3	25.70	25.65	-1.9	21,289	-0.01%
2022/08/04	23.2	25.48	0	0.00	25.55	23.2	21,507	0.11%
2022/08/03	12.1	26.82	101.7	26.90	26.95	-89.6	21,404	-0.42%	大賣/
2022/08/02	4	26.80	7	26.76	26.95	-3	21,427	-0.01%
2022/08/01	46.1	27.00	3	27.03	27.00	43.1	21,415	0.20%
2022/07/29	2.2	26.85	13	27.00	27.00	-10.9	21,474	-0.05%
2022/07/28	0	0.00	12	26.85	26.75	-12	21,233	-0.06%
2022/07/27	0.2	26.10	0	0.00	26.35	0.2	21,094	0.00%
2022/07/26	6	25.85	7.6	25.95	25.90	-1.6	20,974	-0.01%
2022/07/25	7.7	25.82	0	0.00	26.00	7.7	20,901	0.04%
2022/07/22	4.4	25.57	0	0.00	25.75	4.4	21,003	0.02%
2022/07/21	2.6	25.20	9	25.36	25.50	-6.4	20,972	-0.03%
2022/07/20	0.3	25.06	1	24.85	25.00	-0.7	21,046	0.00%
2022/07/18	0.1	25.10	1	25.00	25.05	-0.9	21,225	0.00%
2022/07/15	28.1	24.76	0	0.00	24.70	28.1	21,225	0.13%
2022/07/14	11.2	25.17	2.6	25.14	25.20	8.6	21,294	0.04%
2022/07/13	10.1	25.17	6	25.10	25.30	4.1	21,346	0.02%
2022/07/12	10	24.58	5	24.65	24.50	5	21,402	0.02%
2022/07/11	2.2	25.44	5	25.35	25.30	-2.8	21,405	-0.01%
2022/07/08	4.3	25.60	0	0.00	25.50	4.3	21,700	0.02%
2022/07/07	2.1	25.37	1	25.70	25.55	1.1	21,745	0.01%
2022/07/06	34	25.61	0	0.00	25.60	34	21,680	0.16%
2022/07/04	2	25.80	0	0.00	25.90	2	21,929	0.01%
2022/07/01	1.4	25.95	0.1	25.80	25.80	1.3	22,193	0.01%
2022/06/30	1	26.25	10	26.18	26.20	-9	22,426	-0.04%
2022/06/28	2	26.38	0	0.00	26.45	2	22,321	0.01%
2022/06/27	6.1	26.47	2	26.55	26.45	4.1	22,337	0.02%
2022/06/24	0.4	26.31	0	0.00	26.40	0.4	22,154	0.00%
2022/06/23	55.1	26.30	5	26.55	26.25	50.1	21,934	0.23%
2022/06/22	2	26.13	1	26.10	26.30	1	21,769	0.00%
2022/06/21	0	0.00	11	26.44	26.40	-11	21,655	-0.05%
2022/06/20	7.1	26.13	2.9	25.93	25.80	4.2	21,249	0.02%
2022/06/17	12.1	25.93	122	25.85	25.85	-109.9	20,924	-0.53%	大賣/鉅額交易
2022/06/16	9	26.48	1	26.75	26.40	8	20,568	0.04%
2022/06/15	201.4	26.29	9	26.44	26.40	192.4	20,682	0.93%	大買/鉅額交易
2022/06/14	72	26.11	1	26.20	26.50	71	20,708	0.34%
2022/06/13	17.1	25.86	0.8	26.23	26.20	16.3	20,681	0.08%
2022/06/10	5.6	26.37	1	26.30	26.20	4.6	20,562	0.02%
2022/06/09	5	26.50	0	0.00	26.40	5	20,562	0.02%
2022/06/08	8	26.51	1.4	26.50	26.45	6.6	20,569	0.03%
2022/06/07	2.6	26.26	4	26.45	26.45	-1.4	20,624	-0.01%
2022/06/06	3.1	26.26	1	26.25	26.35	2.1	20,684	0.01%
2022/06/02	6.8	26.45	10	26.25	26.40	-3.2	20,909	-0.02%
2022/06/01	10.1	26.88	4	26.68	26.50	6.1	21,246	0.03%
2022/05/31	5.3	26.58	4	27.35	27.35	1.3	20,960	0.01%
2022/05/30	6.5	26.58	1	26.70	26.95	5.5	19,744	0.03%
2022/05/27	1	26.50	0	26.55	26.55	1	19,459	0.00%
2022/05/26	1.2	26.18	0	0.00	26.25	1.2	19,429	0.01%
2022/05/25	2	26.23	6.6	26.36	26.35	-4.6	19,678	-0.02%
2022/05/24	2	26.40	0	0.00	26.50	2	19,804	0.01%
2022/05/23	2.2	26.37	1	26.50	26.25	1.2	19,567	0.01%
2022/05/20	5	26.05	1	26.20	26.20	4	19,291	0.02%
2022/05/19	15	25.86	8.1	25.82	25.80	6.9	19,053	0.04%
2022/05/18	3	25.88	14	26.25	26.35	-11	18,812	-0.06%
2022/05/17	1.1	25.60	0	0.00	25.50	1.1	18,588	0.01%
2022/05/16	2.5	25.60	0.3	25.49	25.70	2.2	18,547	0.01%
2022/05/13	11.2	25.62	1.1	25.83	25.60	10.1	18,389	0.05%
2022/05/12	21.4	25.64	27.2	25.61	25.50	-5.8	18,420	-0.03%
2022/05/11	3.3	26.24	2	26.30	26.35	1.3	18,171	0.01%
2022/05/10	20.3	26.30	3.3	26.30	26.35	17	18,077	0.09%
2022/05/09	20.7	26.22	15.5	26.17	26.10	5.2	18,003	0.03%
2022/05/06	22.4	26.67	3.2	26.76	26.85	19.2	18,006	0.11%
2022/05/05	4.1	27.22	0	0.00	27.10	4.1	18,118	0.02%
2022/05/04	0.4	27.57	0	0.00	27.40	0.4	18,084	0.00%
2022/05/03	2	27.50	0	0.00	27.50	2	18,343	0.01%
2022/04/29	0	0.00	15	27.73	27.80	-15	18,470	-0.08%
2022/04/28	10	27.45	6	27.32	27.60	4	18,634	0.02%
2022/04/27	2	27.70	2.5	27.70	27.65	-0.5	18,543	0.00%
2022/04/26	7	27.86	8.2	28.02	28.00	-1.2	18,531	-0.01%
2022/04/25	2	27.60	19.6	27.60	27.60	-17.6	18,432	-0.10%
2022/04/21	5.1	27.71	0	0.00	27.70	5.1	18,387	0.03%
2022/04/20	0.2	27.70	30	28.03	28.10	-29.8	18,500	-0.16%
2022/04/19	19.9	27.85	0	27.90	27.75	19.9	18,465	0.11%
2022/04/18	7.3	27.70	100	27.75	27.80	-92.7	18,595	-0.50%
2022/04/15	2.5	28.41	3.1	28.45	28.40	-0.6	18,348	0.00%
2022/04/14	8.4	28.79	19.9	28.86	28.60	-11.6	18,334	-0.06%
2022/04/13	7	29.41	0.1	29.40	29.55	6.9	18,102	0.04%
2022/04/12	5.3	29.52	36	29.47	29.60	-30.7	17,969	-0.17%
2022/04/11	8	29.63	12.5	29.78	29.65	-4.5	17,812	-0.03%
2022/04/08	5.1	29.17	35.3	29.23	29.50	-30.3	17,646	-0.17%
2022/04/07	15.6	29.57	52	29.54	29.10	-36.4	17,519	-0.21%
2022/04/06	17	29.04	36	29.40	29.75	-19	17,130	-0.11%
2022/04/01	11	28.47	6.5	28.43	28.50	4.5	16,701	0.03%
2022/03/31	20	28.54	42	28.40	28.45	-22	16,554	-0.13%
2022/03/30	5	27.77	16.3	27.94	28.00	-11.3	16,221	-0.07%
2022/03/29	2	27.63	20	27.66	27.65	-18	15,994	-0.11%
2022/03/28	2	27.65	0.4	27.78	27.80	1.6	15,957	0.01%
2022/03/25	1.5	27.60	16	27.70	27.75	-14.5	15,883	-0.09%
2022/03/24	3	27.50	3.4	27.53	27.60	-0.4	15,791	0.00%
2022/03/23	0.1	27.45	40	27.40	27.50	-39.9	15,821	-0.25%
2022/03/22	9	26.94	7	26.89	27.20	2	15,653	0.01%
2022/03/21	5	26.99	50.2	27.03	27.00	-45.2	15,565	-0.29%
2022/03/18	13.3	26.93	25	26.90	27.00	-11.7	15,517	-0.08%
2022/03/17	3	26.55	28.1	26.59	26.55	-25.1	15,079	-0.17%
2022/03/16	1	26.05	36	26.08	26.30	-35	14,874	-0.24%
2022/03/15	1.9	25.85	11	25.80	25.90	-9.1	14,711	-0.06%
2022/03/14	0	0.00	10	25.80	25.95	-10	14,695	-0.07%
2022/03/11	7	25.56	3.9	25.62	25.60	3.1	14,709	0.02%
2022/03/10	1.1	25.55	0.1	25.50	25.75	1	14,721	0.01%
2022/03/09	2.1	25.15	3	25.20	25.10	-0.9	14,629	-0.01%
2022/03/08	9.4	25.09	0	0.00	25.05	9.4	14,503	0.06%
2022/03/07	14.8	25.40	4	25.35	25.50	10.8	14,280	0.08%
2022/03/04	4.1	25.88	1	25.95	26.00	3.1	14,549	0.02%
2022/03/03	3.6	26.17	0	0.00	26.25	3.6	14,587	0.02%
2022/03/02	0.2	26.06	0	0.00	26.25	0.2	14,666	0.00%
2022/03/01	2.1	25.89	9	26.10	26.10	-6.9	14,606	-0.05%
2022/02/25	72.6	25.56	0	0.00	25.70	72.6	14,418	0.50%
2022/02/24	3.4	25.81	7	25.80	25.85	-3.6	13,978	-0.03%
2022/02/23	2.2	26.16	0.2	26.25	26.25	2	13,716	0.01%
2022/02/22	18.7	26.03	1	26.00	26.20	17.7	13,725	0.13%
2022/02/21	2.4	26.32	1	26.35	26.35	1.4	13,701	0.01%
2022/02/18	2	26.45	0.2	26.50	26.35	1.8	13,812	0.01%
2022/02/17	1	26.55	4	26.59	26.60	-3	13,849	-0.02%
2022/02/16	1	26.45	0	0.00	26.35	1	13,860	0.01%
2022/02/15	10.1	26.29	2.2	26.35	26.20	7.9	13,890	0.06%
2022/02/14	11.8	26.13	129.1	26.27	26.40	-117.3	13,880	-0.85%	大賣/鉅額交易
2022/02/11	14.1	26.49	0	0.00	26.55	14.1	13,718	0.10%
2022/02/10	3.2	26.42	2.2	26.46	26.60	1	13,790	0.01%
2022/02/09	1	26.20	21.1	26.45	26.55	-20.1	13,764	-0.15%
2022/02/08	8	25.98	9.5	26.07	26.20	-1.5	13,636	-0.01%
2022/02/07	1.4	25.35	4	25.59	25.75	-2.7	13,397	-0.02%
2022/01/26	5.9	25.10	4.1	25.12	25.15	1.8	13,050	0.01%
2022/01/25	17	24.73	6	24.79	25.10	11	13,017	0.08%
2022/01/24	10	24.99	51	24.90	25.15	-41	12,765	-0.32%
2022/01/21	4.4	25.13	3.4	25.26	25.20	1	12,770	0.01%
2022/01/20	0	0.00	66	25.33	25.50	-66	12,567	-0.53%
2022/01/19	1	25.20	5	25.31	25.35	-4	12,445	-0.03%
2022/01/18	19.2	25.25	7.2	25.37	25.35	12.1	12,468	0.10%
2022/01/17	37	25.39	1.1	25.37	25.35	35.9	12,371	0.29%
2022/01/14	22.4	25.50	16.4	25.63	25.50	6	12,245	0.05%
2022/01/13	2.6	25.62	34.3	25.68	25.80	-31.7	12,173	-0.26%
2022/01/12	1.3	25.50	15.1	25.47	25.55	-13.8	11,969	-0.12%
2022/01/11	6.5	25.38	126	25.43	25.45	-119.5	11,936	-1.00%	大賣/鉅額交易
2022/01/10	4.1	25.00	14	25.05	25.10	-9.9	11,772	-0.08%
2022/01/07	6.3	25.00	10	25.00	25.00	-3.8	11,806	-0.03%
2022/01/06	5.3	24.67	21	24.75	24.80	-15.7	11,623	-0.13%
2022/01/05	3.1	24.55	29	24.58	24.65	-26	11,484	-0.23%
2022/01/04	2	24.45	3	24.43	24.50	-1	11,607	-0.01%
2022/01/03	11.8	24.41	4	24.39	24.40	7.8	11,606	0.07%
2021/12/30	2	24.55	40.1	24.54	24.50	-38.1	11,545	-0.33%
2021/12/29	0	0.00	2.3	24.49	24.55	-2.3	11,615	-0.02%
2021/12/28	0.6	24.35	12	24.38	24.35	-11.4	11,614	-0.10%
2021/12/27	0	0.00	90	24.24	24.25	-90	11,573	-0.78%
2021/12/24	1.3	24.16	0	24.15	24.20	1.3	11,784	0.01%
2021/12/23	2	24.13	60	24.13	24.15	-58	11,908	-0.49%
2021/12/22	0.1	24.10	10	24.10	24.10	-10	12,045	-0.08%
2021/12/21	3.4	24.00	5	24.05	24.10	-1.6	12,066	-0.01%
2021/12/20	20	23.94	1.7	23.99	23.95	18.3	12,072	0.15%
2021/12/17	1	24.00	21	24.10	24.15	-20	12,008	-0.17%
2021/12/16	2	23.88	5	23.90	23.95	-3	11,898	-0.03%
2021/12/15	8.2	23.93	12.7	23.93	23.90	-4.6	12,243	-0.04%
2021/12/14	13.2	23.86	5	23.88	23.90	8.2	12,569	0.07%
2021/12/13	4	24.19	6	24.20	24.10	-2	12,520	-0.02%
2021/12/10	2	24.08	316.6	24.05	24.10	-314.6	12,483	-2.52%	大賣/鉅額交易
2021/12/09	8.4	23.96	0	0.00	24.00	8.4	12,461	0.07%
2021/12/08	11.5	24.00	5	23.97	24.00	6.5	12,429	0.05%
2021/12/07	0	0.00	2.3	23.88	24.00	-2.3	12,364	-0.02%
2021/12/06	1.2	23.75	0	0.00	23.80	1.2	12,355	0.01%
2021/12/03	1.6	23.72	0	0.00	23.75	1.6	12,455	0.01%
2021/12/02	3.1	23.50	0	0.00	23.70	3.1	12,452	0.02%
2021/12/01	0.1	23.40	3	23.53	23.60	-2.9	12,410	-0.02%
2021/11/30	10.7	23.26	0	0.00	23.10	10.7	12,353	0.09%
2021/11/29	6	23.29	18	23.39	23.30	-12	11,718	-0.10%
2021/11/26	20.3	23.47	1	23.50	23.50	19.3	11,677	0.17%
2021/11/25	1	23.70	0	0.00	23.80	1	11,846	0.01%
2021/11/24	0	0.00	1	23.85	23.70	-1	11,964	-0.01%
2021/11/23	29.1	23.60	2.5	23.61	23.60	26.6	12,109	0.22%
2021/11/22	5	23.66	10.4	23.65	23.70	-5.4	12,531	-0.04%
2021/11/19	15	23.79	2	23.78	23.75	13	12,989	0.10%
2021/11/18	0	0.00	12	23.92	24.00	-12	13,360	-0.09%
2021/11/17	1	23.70	6	23.68	23.85	-5	13,323	-0.04%
2021/11/16	4.6	23.49	21	23.50	23.60	-16.4	13,402	-0.12%
2021/11/15	1.4	23.42	1	23.45	23.50	0.4	13,513	0.00%
2021/11/12	5.1	23.18	14.2	23.31	23.40	-9.2	13,464	-0.07%
2021/11/11	3	23.10	1.4	23.11	23.15	1.6	13,651	0.01%
2021/11/10	12	23.05	2	23.10	23.10	10	13,777	0.07%
2021/11/09	1	22.95	1	23.05	23.05	0	13,822	0.00%
2021/11/08	1	22.95	29.1	22.98	23.00	-28.1	13,749	-0.20%
2021/11/05	1.2	22.91	0	0.00	23.00	1.2	13,791	0.01%
2021/11/04	0	22.95	0.2	22.90	22.95	-0.1	13,743	0.00%
2021/11/03	3	22.87	5	22.90	22.95	-2	13,836	-0.01%
2021/11/02	1	22.85	0.8	22.90	22.95	0.2	13,927	0.00%
2021/11/01	2.7	22.88	1.5	22.90	22.85	1.1	13,985	0.01%
2021/10/29	12	22.79	2	22.93	22.90	10	13,998	0.07%
2021/10/28	0.1	22.90	6	22.90	22.90	-5.9	13,916	-0.04%
2021/10/27	0	0.00	14	22.90	22.90	-14	13,939	-0.10%
2021/10/26	1	22.75	6.3	22.90	22.90	-5.3	14,081	-0.04%
2021/10/25	3	22.75	11	22.75	22.80	-8	13,961	-0.06%
2021/10/22	5	22.80	0	0.00	22.80	5	14,068	0.04%
2021/10/21	0	0.00	2.3	22.81	22.80	-2.3	14,115	-0.02%
2021/10/20	0	0.00	5	22.70	22.80	-5	14,108	-0.04%
2021/10/19	0.8	22.80	26.2	22.80	22.80	-25.4	14,230	-0.18%
2021/10/18	12	22.65	0	22.70	22.70	12	14,205	0.08%
2021/10/15	0	0.00	6	22.59	22.60	-6	14,220	-0.04%
2021/10/13	11.2	22.40	1.5	22.45	22.45	9.7	14,276	0.07%
2021/10/12	16.2	22.32	2.2	22.40	22.50	14	14,367	0.10%
2021/10/08	1.4	22.44	0	0.00	22.40	1.4	14,207	0.01%
2021/10/07	4	22.48	0.1	22.60	22.55	3.9	14,274	0.03%
2021/10/06	1.2	22.36	2	22.50	22.40	-0.8	14,279	-0.01%
2021/10/05	8.8	22.36	2.3	22.46	22.35	6.5	14,240	0.05%
2021/10/04	2.1	22.33	0	22.45	22.45	2.1	14,218	0.01%
2021/10/01	15.3	22.32	2	22.30	22.40	13.3	14,208	0.09%
2021/09/30	2.2	22.50	0	0.00	22.55	2.2	14,047	0.02%
2021/09/29	12.7	22.37	10	22.42	22.55	2.7	13,960	0.02%
2021/09/28	11	22.55	0.2	22.60	22.55	10.8	13,853	0.08%
2021/09/27	8.2	22.56	0	0.00	22.60	8.2	13,842	0.06%
2021/09/24	0	22.60	11	22.51	22.60	-11	13,838	-0.08%
2021/09/23	3	22.42	23	22.45	22.50	-20	13,891	-0.14%
2021/09/22	18	22.24	3	22.18	22.25	15	13,936	0.11%
2021/09/17	7	22.57	0	0.00	22.50	7	13,614	0.05%
2021/09/16	21	22.70	7	22.70	22.75	14	13,269	0.11%
2021/09/15	2	22.65	4.3	22.69	22.65	-2.3	13,272	-0.02%
2021/09/14	2	22.55	14	22.66	22.70	-12	13,385	-0.09%
2021/09/13	2.3	22.50	0	22.60	22.60	2.2	13,394	0.02%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	1.1	22.40	0	0.00	22.35	1.1	13,836	0.01%
2021/09/08	0.3	22.55	1	22.40	22.55	-0.8	13,836	-0.01%
2021/09/07	5.2	22.54	1	22.50	22.55	4.2	13,793	0.03%
2021/09/06	2	22.65	0.2	22.85	22.65	1.8	13,824	0.01%
2021/09/03	1.1	22.74	2	22.75	22.80	-0.9	13,838	-0.01%
2021/09/02	8.1	22.56	22.9	22.55	22.60	-14.8	13,843	-0.11%
2021/09/01	0.1	22.85	3	22.77	22.85	-2.9	13,752	-0.02%
2021/08/31	4	22.66	4.1	22.88	22.90	-0.1	13,706	0.00%
2021/08/30	5	22.68	4.5	22.63	22.80	0.5	13,469	0.00%
2021/08/27	18.1	22.26	6.3	22.38	22.45	11.8	13,317	0.09%
2021/08/26	21.6	21.99	2.2	21.96	22.10	19.3	13,130	0.15%
2021/08/25	16.2	23.05	23.2	23.07	23.05	-7	12,765	-0.05%
2021/08/24	36	23.04	17	23.05	23.10	19	12,247	0.16%
2021/08/23	16	23.03	66.8	23.01	23.05	-50.8	11,894	-0.43%
2021/08/20	1	23.00	21.3	23.02	23.00	-20.3	11,824	-0.17%
2021/08/19	8	23.04	22	23.06	23.00	-14	12,066	-0.12%
2021/08/18	0.2	23.10	2.6	23.09	23.15	-2.4	11,913	-0.02%
2021/08/17	6.1	23.05	23.7	23.07	23.15	-17.6	11,877	-0.15%
2021/08/16	1	23.00	16	23.00	23.00	-15	11,648	-0.13%
2021/08/13	0.3	23.10	8	23.07	23.10	-7.7	11,574	-0.07%
2021/08/12	1	23.05	43.2	23.10	23.10	-42.2	11,601	-0.36%
2021/08/11	0	0.00	44	23.04	23.10	-44	11,655	-0.38%
2021/08/10	11	22.96	0	0.00	23.00	11	11,701	0.09%
2021/08/09	0	0.00	7	23.00	23.05	-7	12,092	-0.06%
2021/08/06	7.3	23.03	20.4	23.00	23.00	-13.2	12,215	-0.11%
2021/08/05	0.1	22.95	11.1	22.97	23.10	-11	12,567	-0.09%
2021/08/04	6	22.99	9	23.00	23.00	-3	13,387	-0.02%
2021/08/03	0	0.00	2	22.95	23.00	-2	13,574	-0.01%
2021/08/02	1.1	22.90	3	22.87	22.95	-1.9	13,711	-0.01%
2021/07/30	18	22.77	0	0.00	22.75	18	13,755	0.13%
2021/07/29	1	22.80	0.5	22.85	22.90	0.5	13,733	0.00%
2021/07/28	12.8	22.73	6	22.80	22.80	6.8	13,804	0.05%
2021/07/27	6.1	22.89	0	0.00	22.90	6.1	14,110	0.04%
2021/07/26	8	22.96	5	23.10	22.85	3	14,583	0.02%
2021/07/23	9	23.05	20	23.05	23.00	-11	14,578	-0.08%
2021/07/22	9	22.91	4	22.93	22.95	5	14,534	0.03%
2021/07/21	2	22.77	0	0.00	22.85	2	14,517	0.01%
2021/07/20	11.8	22.80	0	0.00	22.75	11.8	14,656	0.08%
2021/07/19	6	22.81	9	22.83	23.00	-3	14,673	-0.02%
2021/07/16	1.1	22.85	3.1	22.84	22.95	-2	14,780	-0.01%
2021/07/15	0	0.00	1.1	22.85	22.85	-1.1	14,887	-0.01%
2021/07/14	0.8	22.80	10	22.84	22.90	-9.2	14,975	-0.06%
2021/07/13	1	22.80	18.2	22.80	22.80	-17.2	15,143	-0.11%
2021/07/12	3.4	22.71	6.1	22.78	22.70	-2.6	15,188	-0.02%
2021/07/09	3	22.50	7.8	22.58	22.65	-4.8	15,270	-0.03%
2021/07/08	3.1	22.57	12	22.55	22.55	-8.9	15,284	-0.06%
2021/07/07	18	22.48	0.8	22.50	22.50	17.2	15,334	0.11%
2021/07/06	1	22.60	20.4	22.55	22.60	-19.4	15,402	-0.13%
2021/07/05	4.2	22.47	3.1	22.46	22.60	1.1	15,468	0.01%
2021/07/02	3.9	22.50	5.3	22.45	22.45	-1.4	15,504	-0.01%
2021/07/01	7	22.55	1	22.50	22.50	6	15,588	0.04%
2021/06/30	11	22.60	3	22.65	22.70	8	15,659	0.05%
2021/06/29	0	0.00	2	22.55	22.55	-2	15,697	-0.01%
2021/06/28	10	22.53	11.7	22.53	22.60	-1.7	15,821	-0.01%
2021/06/25	3	22.45	8	22.43	22.45	-5	15,888	-0.03%
2021/06/24	0	0.00	8	22.39	22.35	-8	16,016	-0.05%
2021/06/23	2	22.45	40	22.42	22.40	-38	16,136	-0.24%
2021/06/22	3	22.30	15	22.27	22.25	-12	16,061	-0.07%
2021/06/21	12	22.08	0	0.00	22.35	12	16,091	0.07%
2021/06/18	1.1	22.20	0	0.00	22.10	1.1	16,007	0.01%
2021/06/17	2	22.15	6.2	22.23	22.30	-4.2	15,716	-0.03%
2021/06/16	2	22.23	2	22.20	22.30	0	16,117	0.00%
2021/06/15	4	22.25	2	22.30	22.30	2	16,149	0.01%
2021/06/11	10	22.08	0	0.00	22.20	10	16,403	0.06%
2021/06/10	1	22.00	3	22.10	22.10	-2	16,643	-0.01%
2021/06/09	0.2	22.13	0	0.00	22.10	0.2	16,750	0.00%
2021/06/08	6	22.15	0.3	22.15	22.15	5.7	16,868	0.03%
2021/06/07	2	22.13	0.3	22.25	22.10	1.8	17,111	0.01%
2021/06/04	0	0.00	0.2	22.15	22.25	-0.2	17,260	0.00%
2021/06/03	0.1	22.25	0	0.00	22.25	0.1	17,736	0.00%
2021/06/02	15	22.30	11	22.28	22.30	4	17,919	0.02%
2021/06/01	3	22.12	1	22.10	22.20	2	17,974	0.01%
2021/05/31	4	21.96	308	22.01	22.00	-304	18,220	-1.67%	大賣/鉅額交易
2021/05/28	6.1	21.80	4.1	21.84	21.85	2	18,356	0.01%
2021/05/27	0.6	21.75	0	0.00	21.70	0.6	18,689	0.00%
2021/05/26	1	21.85	104.2	21.90	21.80	-103.2	18,767	-0.55%	大賣/鉅額交易
2021/05/24	6	21.53	0	0.00	21.50	6	18,997	0.03%
2021/05/21	1.1	21.79	53	21.71	21.65	-51.9	19,245	-0.27%
2021/05/20	5	21.51	0	21.60	21.55	5	19,338	0.03%
2021/05/19	14	21.61	0	0.00	21.65	14	19,349	0.07%
2021/05/18	12	21.46	2	21.40	21.65	10	19,349	0.05%
2021/05/17	18.8	21.15	11.1	21.20	21.10	7.7	19,591	0.04%
2021/05/14	58.1	21.60	6	21.63	21.70	52.1	19,253	0.27%
2021/05/13	34.6	21.49	8	21.43	21.45	26.6	19,039	0.14%
2021/05/12	28.6	21.67	10	21.80	21.50	18.5	18,657	0.10%
2021/05/11	18.2	22.53	18.8	22.40	22.40	-0.6	17,762	0.00%
2021/05/10	3	22.68	16.7	22.74	22.80	-13.7	17,585	-0.08%
2021/05/07	3.1	22.43	0	0.00	22.50	3.1	17,731	0.02%
2021/05/06	6	22.25	28.4	22.34	22.35	-22.3	17,811	-0.13%
2021/05/05	10.2	22.22	1.1	22.25	22.20	9.1	17,760	0.05%
2021/05/04	26.6	22.32	10.8	22.35	22.25	15.7	17,799	0.09%
2021/05/03	45.4	22.35	84.3	22.35	22.40	-39	17,488	-0.22%
2021/04/29	6.2	22.91	15	22.91	22.90	-8.8	17,233	-0.05%
2021/04/28	3.1	22.87	35	22.91	23.00	-31.9	17,252	-0.19%
2021/04/27	13	22.93	4	22.91	22.95	9	17,516	0.05%
2021/04/26	2.1	22.83	16	22.90	23.00	-13.9	17,539	-0.08%
2021/04/23	16	22.74	12	22.77	22.75	4	17,481	0.02%
2021/04/22	2.1	22.88	25	22.95	22.90	-22.9	17,542	-0.13%
2021/04/21	47.5	22.93	3.7	22.94	22.90	43.8	17,411	0.25%
2021/04/20	17	22.91	23	22.88	22.90	-6	17,307	-0.03%
2021/04/19	10.1	22.93	9	22.87	23.00	1.1	17,248	0.01%
2021/04/16	7	22.54	45	22.60	22.70	-38	17,151	-0.22%
2021/04/15	8	22.45	54.3	22.44	22.50	-46.3	17,364	-0.27%
2021/04/14	6	22.21	31	22.25	22.25	-25	17,322	-0.14%
2021/04/13	11.2	22.29	60.8	22.23	22.25	-49.6	17,373	-0.29%
2021/04/12	132	22.10	3	22.13	22.15	129	17,373	0.74%	大買/鉅額交易
2021/04/09	16.2	22.06	0	0.00	22.10	16.2	17,436	0.09%
2021/04/08	12.1	22.12	0	0.00	22.10	12.1	17,463	0.07%
2021/04/07	2	22.13	8.1	22.13	22.20	-6.1	17,684	-0.03%
2021/04/06	1.3	22.10	15	22.10	22.10	-13.7	17,678	-0.08%
2021/04/01	18.3	22.10	4	22.11	22.05	14.3	17,607	0.08%
2021/03/31	3	22.23	3.1	22.22	22.20	-0.1	17,499	0.00%
2021/03/30	1	22.20	6	22.20	22.25	-5	17,349	-0.03%
2021/03/29	6	22.15	9	22.18	22.20	-3	17,225	-0.02%
2021/03/26	5	22.01	2.3	22.07	22.05	2.7	17,110	0.02%
2021/03/25	8	21.96	9	22.00	22.05	-1	16,997	-0.01%
2021/03/24	1	21.85	18	21.86	21.90	-17	17,042	-0.10%
2021/03/23	7.3	21.81	1	21.85	21.85	6.3	17,006	0.04%
2021/03/22	4.9	21.78	14	21.76	21.85	-9.1	17,098	-0.05%
2021/03/19	50.6	21.70	7	21.77	21.50	43.6	17,165	0.25%
2021/03/18	9	21.94	75	21.91	21.95	-66	16,788	-0.39%
2021/03/17	26.5	21.92	22.1	21.95	21.90	4.4	16,831	0.03%
2021/03/16	6.3	22.04	13.2	22.10	22.15	-6.9	16,770	-0.04%
2021/03/15	3	21.87	26.1	21.88	21.95	-23.1	17,043	-0.14%
2021/03/12	12	21.53	14	21.59	21.75	-2	17,330	-0.01%
2021/03/11	40	21.71	98	21.61	21.60	-58	17,493	-0.33%
2021/03/10	13.1	21.56	14	21.59	21.60	-0.9	17,361	-0.01%
2021/03/09	45.2	21.27	88.4	21.45	21.50	-43.2	17,252	-0.25%
2021/03/08	26	21.12	0	0.00	21.10	26	16,883	0.15%
2021/03/05	57	21.00	1	21.10	21.10	56	16,766	0.33%
2021/03/04	14.3	21.12	0	0.00	21.05	14.3	17,400	0.08%
2021/03/03	22	21.30	32.1	21.30	21.25	-10.1	17,280	-0.06%
2021/03/02	54	21.25	13.2	21.23	21.15	40.8	17,097	0.24%
2021/02/26	68.8	21.00	15	21.00	20.85	53.8	16,741	0.32%
2021/02/25	5.1	21.23	8	21.30	21.35	-2.9	16,235	-0.02%
2021/02/24	24	21.19	3	21.18	21.10	21	16,143	0.13%
2021/02/23	7.1	20.95	7.3	21.00	21.10	-0.1	16,111	0.00%
2021/02/22	24.3	20.84	9.7	20.91	20.80	14.6	15,976	0.09%
2021/02/19	6	20.79	1	20.85	20.90	5	16,074	0.03%
2021/02/18	2	20.93	2.3	20.87	20.85	-0.3	16,145	0.00%
2021/02/17	10	20.72	15	20.76	20.80	-5	16,250	-0.03%
2021/02/05	1.3	20.57	4	20.53	20.60	-2.8	15,959	-0.02%
2021/02/04	4.1	20.41	1	20.40	20.40	3.1	16,049	0.02%
2021/02/03	6	20.48	0	0.00	20.40	6	16,418	0.04%
2021/02/02	7	20.37	202.9	20.45	20.40	-195.9	16,717	-1.17%	大賣/鉅額交易
2021/02/01	1	20.35	18.3	20.40	20.30	-17.3	16,805	-0.10%
2021/01/29	226.2	20.30	14	20.25	20.20	212.2	16,838	1.26%	大買/鉅額交易
2021/01/28	5.4	20.36	19	20.37	20.35	-13.7	16,605	-0.08%
2021/01/27	15	20.51	1	20.55	20.40	14	16,491	0.08%
2021/01/26	26	20.53	0	0.00	20.45	26	16,490	0.16%
2021/01/25	2	20.70	12.8	20.66	20.70	-10.8	16,461	-0.07%
2021/01/22	4.2	20.43	4	20.45	20.40	0.2	16,638	0.00%
2021/01/21	17.5	20.58	20	20.65	20.50	-2.5	16,522	-0.02%
2021/01/20	29.9	20.60	6	20.68	20.50	23.9	16,491	0.14%
2021/01/19	10	20.90	4.9	20.95	20.90	5.1	16,147	0.03%
2021/01/18	4.5	20.95	2.9	20.93	20.95	1.6	16,144	0.01%
2021/01/15	9.3	21.17	9	21.19	21.05	0.3	16,036	0.00%
2021/01/14	1.4	21.26	1	21.25	21.30	0.4	16,029	0.00%
2021/01/13	68.1	21.26	0	0.00	21.25	68.1	16,070	0.42%
2021/01/12	37.1	21.30	1	21.30	21.30	36.1	16,086	0.22%
2021/01/11	31	21.40	1	21.35	21.50	30	16,130	0.19%
2021/01/08	10	21.15	29	21.36	21.50	-19	16,091	-0.12%
2021/01/07	1	21.15	11	21.15	21.25	-10	15,881	-0.06%
2021/01/06	19.4	21.11	3.2	21.05	21.00	16.3	15,806	0.10%
2021/01/05	15	21.10	4	21.13	21.25	11	15,685	0.07%
2021/01/04	14	21.14	1.1	21.25	21.10	12.9	15,707	0.08%
2020/12/31	0	0.00	12	21.23	21.35	-12	15,600	-0.08%
2020/12/30	6	21.12	19	21.17	21.35	-13	15,531	-0.08%
2020/12/29	1	20.85	0	0.00	20.90	1	15,347	0.01%
2020/12/28	3	20.77	1.1	20.79	20.80	1.9	15,271	0.01%
2020/12/25	4	20.70	24	20.75	20.80	-20	15,315	-0.13%
2020/12/24	5	20.74	0	0.00	20.70	5	15,388	0.03%
2020/12/23	0.9	20.75	4.1	20.70	20.70	-3.3	15,549	-0.02%
2020/12/22	7.2	20.75	9	20.73	20.70	-1.8	15,733	-0.01%
2020/12/21	21	20.75	1.1	20.80	20.80	20	16,113	0.12%
2020/12/18	0	0.00	7	20.70	20.75	-7	16,333	-0.04%
2020/12/17	6	20.71	0.6	20.75	20.70	5.4	16,399	0.03%
2020/12/16	2	20.70	36.1	20.74	20.75	-34.1	16,431	-0.21%
2020/12/15	2	20.55	1	20.55	20.60	1	16,446	0.01%
2020/12/14	25	20.66	1.1	20.71	20.65	23.9	16,425	0.15%
2020/12/11	17.2	20.83	19	20.83	20.85	-1.8	16,384	-0.01%
2020/12/10	16.4	20.55	1	20.50	20.60	15.4	16,209	0.10%
2020/12/09	165.5	20.50	39.1	20.50	20.60	126.4	15,936	0.79%	大買/鉅額交易
2020/12/08	51.2	20.84	17	20.85	20.85	34.2	15,427	0.22%
2020/12/07	16	21.25	7	21.21	21.30	9	15,022	0.06%
2020/12/04	5.3	21.31	4	21.33	21.35	1.3	14,919	0.01%
2020/12/03	2.1	21.20	17.7	21.25	21.25	-15.7	14,870	-0.11%
2020/12/02	13.4	21.23	2	21.28	21.35	11.3	14,919	0.08%
2020/12/01	1.8	21.29	1.1	21.36	21.40	0.6	15,101	0.00%
2020/11/30	24	21.28	4	21.34	21.30	20	15,230	0.13%
2020/11/27	5	21.37	0.6	21.45	21.40	4.4	14,897	0.03%
2020/11/26	5	21.40	22	21.40	21.50	-17	14,990	-0.11%
2020/11/25	14	21.49	0.6	21.55	21.50	13.4	15,331	0.09%
2020/11/24	2	21.55	3	21.48	21.50	-1	15,346	-0.01%
2020/11/23	1	21.50	0	21.60	21.60	1	15,409	0.01%
2020/11/20	6	21.50	0	21.65	21.60	6	15,382	0.04%
2020/11/19	0.1	21.70	0	21.75	21.70	0.1	15,365	0.00%
2020/11/18	1.1	21.65	31	21.73	21.80	-29.9	15,276	-0.20%
2020/11/17	2	21.60	9	21.63	21.65	-7	15,116	-0.05%
2020/11/16	4	21.50	17.1	21.56	21.65	-13.1	15,413	-0.08%
2020/11/13	2	21.35	11	21.33	21.50	-9	15,386	-0.06%
2020/11/12	13	21.38	7	21.61	21.40	6	15,490	0.04%
2020/11/11	15	21.62	30.1	21.65	21.75	-15.1	15,461	-0.10%
2020/11/10	6	21.34	104.3	21.39	21.45	-98.3	15,358	-0.64%	大賣/
2020/11/09	1	21.05	18.1	21.05	21.05	-17.1	15,268	-0.11%
2020/11/06	7	20.76	3.5	20.88	20.90	3.5	15,375	0.02%
2020/11/05	1.1	20.70	15.5	20.60	20.80	-14.4	15,553	-0.09%
2020/11/04	11	20.49	5	20.52	20.50	6	15,732	0.04%
2020/11/03	0	0.00	30	20.44	20.60	-30	17,096	-0.18%
2020/11/02	6.1	20.27	4	20.15	20.45	2.1	17,755	0.01%
2020/10/30	160.6	20.05	10.2	20.10	20.05	150.4	18,137	0.83%	大買/鉅額交易
2020/10/29	17	20.15	5	20.14	20.15	12	18,163	0.07%
2020/10/28	119.9	20.21	1	20.30	20.30	118.9	18,424	0.65%	大買/鉅額交易
2020/10/27	1	20.20	0	0.00	20.40	1	18,600	0.01%
2020/10/26	4.8	20.33	1	20.30	20.40	3.8	19,031	0.02%
2020/10/23	106	20.20	0	0.00	20.30	106	19,443	0.55%	大買/鉅額交易
2020/10/22	2	20.20	3	20.23	20.40	-1	19,734	-0.01%
2020/10/21	9	20.24	6	20.20	20.20	3	19,868	0.02%
2020/10/20	23	20.34	0	0.00	20.25	23	19,924	0.12%
2020/10/19	17	20.34	0.2	20.40	20.35	16.8	19,994	0.08%
2020/10/16	22	20.40	2	20.35	20.30	20	20,192	0.10%
2020/10/15	118.3	20.41	0	0.00	20.45	118.3	20,375	0.58%	大買/鉅額交易
2020/10/14	31	20.55	0	20.70	20.60	31	20,450	0.15%
2020/10/13	21	20.65	0	0.00	20.65	21	20,613	0.10%
2020/10/12	0	0.00	4	20.70	20.75	-4	20,746	-0.02%
2020/10/08	2	20.73	0	0.00	20.80	2	20,795	0.01%
2020/10/07	5.3	20.75	1	20.75	20.70	4.3	20,850	0.02%
2020/10/06	1	20.80	7	20.78	20.85	-6	21,024	-0.03%
2020/10/05	11.1	20.56	5	20.65	20.65	6.1	21,185	0.03%
2020/09/30	3	20.63	0	0.00	20.55	3	21,281	0.01%
2020/09/29	3	20.65	1	20.65	20.60	2	21,381	0.01%
2020/09/28	0.7	20.65	8	20.39	20.60	-7.3	21,493	-0.03%
2020/09/25	6.8	20.13	18	20.15	20.15	-11.2	21,576	-0.05%
2020/09/24	151	19.95	0	0.00	19.90	151	21,593	0.70%	大買/鉅額交易
2020/09/23	30.7	20.30	1	20.30	20.20	29.7	21,306	0.14%
2020/09/22	32	20.49	6.1	20.53	20.45	25.9	21,229	0.12%
2020/09/21	15	20.77	1	20.80	20.70	14	21,153	0.07%
2020/09/18	2.7	20.89	3.1	20.90	20.90	-0.4	21,191	0.00%
2020/09/17	11	20.97	10	20.85	20.85	1	21,134	0.00%
2020/09/16	4	20.99	0.4	21.10	21.05	3.6	21,189	0.02%
2020/09/15	0	0.00	1	20.90	21.00	-1	21,158	0.00%
2020/09/14	3	20.87	25	20.90	20.90	-22	21,452	-0.10%
2020/09/11	0	0.00	6	20.83	20.90	-6	21,704	-0.03%
2020/09/10	15	20.78	0	0.00	20.90	15	21,867	0.07%
2020/09/09	19	20.70	62	20.82	20.90	-43	22,015	-0.20%
2020/09/08	3	20.83	0	0.00	20.95	3	22,113	0.01%
2020/09/07	3.1	20.79	4	20.78	20.85	-0.9	22,380	0.00%
2020/09/04	22	20.77	1	20.80	20.70	21	22,636	0.09%
2020/09/03	13	20.86	16.1	20.89	20.90	-3.1	22,626	-0.01%
2020/09/02	34	20.95	21	20.93	20.95	13	22,613	0.06%
2020/09/01	22	21.20	2	21.15	21.15	20	22,376	0.09%
2020/08/31	16	21.28	4	21.34	21.25	12	22,326	0.05%
2020/08/28	16	21.30	0	0.00	21.40	16	22,284	0.07%
2020/08/27	22	21.30	0	0.00	21.25	22	22,554	0.10%
2020/08/26	15.2	21.34	0	0.00	21.40	15.2	22,568	0.07%
2020/08/25	3	21.40	1	21.40	21.40	2	22,686	0.01%
2020/08/24	18	21.38	0	0.00	21.35	18	23,389	0.08%
2020/08/21	8	21.48	5	21.47	21.55	3	23,510	0.01%
2020/08/20	124.1	21.53	6	21.40	21.35	118.1	23,586	0.50%	大買/鉅額交易
2020/08/19	7.7	21.86	5	21.85	21.80	2.7	23,248	0.01%
2020/08/18	5	21.74	0	0.00	21.85	5	23,146	0.02%
2020/08/17	7	21.67	2	21.55	21.85	5	23,119	0.02%
2020/08/14	31.9	21.69	0	0.00	21.65	31.9	23,106	0.14%
2020/08/13	18	21.85	6	21.90	21.85	12	22,898	0.05%
2020/08/12	32	21.78	9	21.80	21.80	23	22,848	0.10%
2020/08/11	38	21.98	32	21.98	21.90	6	22,657	0.03%
2020/08/10	47	22.07	2	22.10	22.05	45	22,512	0.20%
2020/08/07	109	22.06	46	22.09	22.05	63	22,375	0.28%	大買/
2020/08/06	39.2	23.85	271.3	23.81	23.90	-232.1	21,100	-1.10%	大賣/鉅額交易
2020/08/05	11	23.55	27.5	23.65	23.70	-16.5	20,604	-0.08%
2020/08/04	32	23.45	7	23.48	23.45	25	20,273	0.12%
2020/08/03	38	23.46	7	23.43	23.35	31	20,124	0.15%
2020/07/31	37	23.64	2	23.75	23.60	35	19,865	0.18%
2020/07/30	12	23.67	1	23.75	23.80	11	19,824	0.06%
2020/07/29	58	23.60	30.4	23.58	23.55	27.6	19,509	0.14%
2020/07/28	16	23.08	2	23.08	23.15	14	19,384	0.07%
2020/07/27	18	23.11	42	23.01	23.00	-24	19,502	-0.12%
2020/07/24	19.2	23.35	5	23.30	23.25	14.2	19,610	0.07%
2020/07/23	11	23.43	3	23.40	23.40	8	19,689	0.04%
2020/07/22	3	23.37	28	23.41	23.50	-25	19,983	-0.13%
2020/07/21	3.9	23.24	12	23.30	23.20	-8.1	20,274	-0.04%
2020/07/20	3	23.00	2	23.10	23.10	1	20,291	0.00%
2020/07/17	0	0.00	8	23.13	23.10	-8	20,389	-0.04%
2020/07/16	9	23.09	4.1	23.10	23.00	4.9	20,541	0.02%
2020/07/15	6	23.03	17.4	23.06	23.10	-11.4	20,460	-0.06%
2020/07/14	1	22.95	6.5	23.02	22.95	-5.5	20,634	-0.03%
2020/07/13	18	23.02	3	23.03	23.00	15	20,771	0.07%
2020/07/10	1	22.85	22	22.93	23.00	-21	20,880	-0.10%
2020/07/09	7.3	23.16	3	23.15	23.10	4.3	20,974	0.02%
2020/07/08	12.2	23.17	0	23.15	23.15	12.1	21,036	0.06%
2020/07/07	10	23.28	3	23.32	23.20	7	21,085	0.03%
2020/07/06	11	23.11	13.4	23.16	23.25	-2.4	21,036	-0.01%
2020/07/03	0	0.00	0.2	23.00	22.95	-0.2	20,969	0.00%
2020/07/02	15	22.83	0	0.00	22.90	15	21,013	0.07%
2020/07/01	10	22.75	1.5	22.83	22.75	8.5	21,091	0.04%
2020/06/30	6	22.72	0	0.00	22.65	6	21,044	0.03%
2020/06/29	10	22.56	1	22.65	22.65	9	21,241	0.04%
2020/06/24	12	22.73	3	22.70	22.70	9	21,403	0.04%
2020/06/23	8	22.65	1.2	22.63	22.75	6.8	21,747	0.03%
2020/06/22	4	22.58	0	0.00	22.65	4	21,869	0.02%
2020/06/19	5	22.50	0	0.00	22.50	5	22,331	0.02%
2020/06/18	14	22.65	0	0.00	22.60	14	22,537	0.06%
2020/06/17	8	22.74	3	22.80	22.80	5	22,695	0.02%
2020/06/16	3	22.85	16	22.84	22.75	-13	23,541	-0.06%
2020/06/15	28.2	22.73	1	22.70	22.60	27.2	24,996	0.11%
2020/06/12	20	22.65	2	22.63	22.85	18	25,738	0.07%
2020/06/11	19	23.24	1	23.10	23.00	18	26,333	0.07%
2020/06/10	0.6	23.50	0	0.00	23.50	0.6	26,541	0.00%
2020/06/09	5	23.13	0	0.00	23.10	5	27,478	0.02%
2020/06/08	32	23.22	3.1	23.20	23.20	28.9	28,057	0.10%
2020/06/05	16	23.15	4	23.14	23.15	12	28,075	0.04%
2020/06/04	5	23.14	24.5	23.16	23.15	-19.5	28,505	-0.07%
2020/06/03	11	23.15	17	23.12	23.20	-6	28,829	-0.02%
2020/06/02	5	23.06	8.1	23.06	23.10	-3.1	28,794	-0.01%
2020/06/01	2	22.85	28.4	22.98	22.95	-26.4	28,723	-0.09%
2020/05/29	0	0.00	9.3	22.70	22.85	-9.3	28,679	-0.03%
2020/05/28	8	22.46	5	22.63	22.50	3	28,147	0.01%
2020/05/27	0	0.00	9	22.41	22.60	-9	28,477	-0.03%
2020/05/26	2	22.30	5	22.34	22.30	-3	28,564	-0.01%
2020/05/25	27	22.04	1	22.05	22.10	26	28,663	0.09%
2020/05/22	12	22.02	11	22.01	21.95	1	28,784	0.00%
2020/05/21	5.1	22.02	3	22.18	22.20	2.1	28,738	0.01%
2020/05/20	20	22.07	0	0.00	22.10	20	28,722	0.07%
2020/05/19	1	22.10	10.5	22.06	22.10	-9.5	28,825	-0.03%
2020/05/18	11	21.85	0	21.90	21.80	11	28,773	0.04%
2020/05/15	108.6	21.85	5	21.85	21.80	103.6	28,813	0.36%	大買/鉅額交易
2020/05/14	27	21.84	4	21.90	21.90	23	28,788	0.08%
2020/05/13	6	21.95	1	21.95	21.95	5	28,675	0.02%
2020/05/12	5	21.98	6	22.00	21.95	-1	28,629	0.00%
2020/05/11	5	22.00	10	22.03	22.00	-5	28,507	-0.02%
2020/05/08	3	21.88	9	21.94	21.75	-6	28,415	-0.02%
2020/05/07	17	21.81	2	21.75	21.75	15	28,399	0.05%
2020/05/06	25	21.64	0	0.00	21.65	25	28,314	0.09%
2020/05/05	3	21.83	5	21.84	21.80	-2	28,213	-0.01%
2020/05/04	23	21.67	38	21.70	21.65	-15	28,264	-0.05%
2020/04/30	306	22.10	14	22.17	22.05	292	28,054	1.04%	大買/鉅額交易
2020/04/29	9	21.63	4	21.45	21.65	5	27,876	0.02%
2020/04/28	46	21.21	17	21.23	21.30	29	27,816	0.10%
2020/04/27	12	20.97	25.3	21.02	21.00	-13.3	28,550	-0.05%
2020/04/24	17.8	20.59	19	20.46	20.60	-1.2	28,270	0.00%
2020/04/23	21	19.93	1	19.95	19.95	20	27,791	0.07%
2020/04/22	10	19.91	0	0.00	19.95	10	27,573	0.04%
2020/04/21	14	20.20	23	20.20	20.10	-9	27,350	-0.03%
2020/04/20	1	20.90	13	20.90	20.85	-12	27,149	-0.04%
2020/04/17	7	21.18	132.7	21.07	21.00	-125.7	27,172	-0.46%	大賣/鉅額交易
2020/04/16	11	20.98	60	21.05	21.10	-49	26,963	-0.18%
2020/04/15	52	21.10	13	21.19	21.20	39	26,808	0.15%
2020/04/14	4	20.68	30.1	20.75	21.00	-26.1	26,794	-0.10%
2020/04/13	24.6	20.37	49.2	20.31	20.35	-24.7	26,476	-0.09%
2020/04/10	5	20.59	10	20.53	20.60	-5	26,350	-0.02%
2020/04/09	6	20.13	18	20.11	20.15	-12	26,141	-0.05%
2020/04/08	26	19.94	28	19.91	19.95	-2	26,046	-0.01%
2020/04/07	12	19.80	7	19.77	19.75	5	25,842	0.02%
2020/04/06	7	19.44	4	19.64	19.50	3	25,612	0.01%
2020/04/01	12	19.50	44	19.48	19.50	-32	25,371	-0.13%
2020/03/31	34.7	19.66	1	19.65	19.65	33.7	25,177	0.13%
2020/03/30	11	19.69	3	19.52	19.60	8	24,766	0.03%
2020/03/27	11	19.84	17	19.85	19.85	-6	24,421	-0.02%
2020/03/26	2	19.45	33	19.22	19.45	-31	23,970	-0.13%
2020/03/25	63	19.51	76	19.41	19.50	-13	23,915	-0.05%
2020/03/24	33	18.69	20.7	18.74	18.60	12.3	23,630	0.05%
2020/03/23	45	17.90	109	17.86	17.95	-64	23,369	-0.27%	大賣/
2020/03/20	46	18.36	222.1	18.56	18.65	-176.1	23,198	-0.76%	大賣/鉅額交易
2020/03/19	174.4	17.70	35	17.68	17.25	139.4	22,229	0.63%	大買/鉅額交易
2020/03/18	75	19.10	18.1	19.13	19.05	56.9	20,736	0.27%
2020/03/17	83.2	19.53	38.4	19.50	19.45	44.8	19,882	0.23%
2020/03/16	27	20.44	166	20.11	20.10	-139	18,962	-0.73%	大賣/鉅額交易
2020/03/13	62	20.38	35.5	20.36	21.15	26.5	18,356	0.14%
2020/03/12	89.3	21.90	29	21.81	21.80	60.3	17,142	0.35%
2020/03/11	12	22.67	0	22.80	22.65	12	16,380	0.07%
2020/03/10	9	22.42	44.1	22.34	22.60	-35.1	16,170	-0.22%
2020/03/09	44	22.70	5	22.58	22.70	39	15,642	0.25%
2020/03/06	38	23.29	0	0.00	23.25	38	15,037	0.25%
2020/03/05	3	23.52	0	0.00	23.55	3	14,724	0.02%
2020/03/04	28	23.33	2	23.30	23.50	26	14,668	0.18%
2020/03/03	3	23.43	6	23.42	23.50	-3	14,488	-0.02%
2020/03/02	24.1	23.23	14	23.25	23.20	10.1	14,264	0.07%
2020/02/27	10	23.72	0	0.00	23.70	10	14,559	0.07%
2020/02/26	14	23.84	3	23.95	23.90	11	14,324	0.08%
2020/02/25	1	23.80	0	0.00	24.00	1	14,066	0.01%
2020/02/24	12.9	24.12	20	24.05	24.10	-7.1	13,918	-0.05%
2020/02/21	0	0.00	1.5	24.50	24.40	-1.5	13,810	-0.01%
2020/02/20	12.4	24.65	7	24.69	24.50	5.4	13,714	0.04%
2020/02/19	0	0.00	58.1	24.55	24.60	-58.1	13,555	-0.43%
2020/02/18	1	24.10	77	24.35	24.40	-76	13,428	-0.57%
2020/02/17	10	24.20	10	24.05	24.20	0	13,343	0.00%
2020/02/14	5	24.07	1	24.05	24.10	4	13,343	0.03%
2020/02/13	1	24.00	2	24.10	24.10	-1	13,349	-0.01%
2020/02/12	7	24.05	0	24.10	24.00	7	13,399	0.05%
2020/02/11	1	24.05	1	24.10	24.10	0	13,312	0.00%
2020/02/10	7	23.98	9	23.94	24.05	-2	13,321	-0.02%
2020/02/07	1	24.05	23.1	24.02	24.10	-22.1	13,408	-0.16%
2020/02/06	0	0.00	4	24.09	24.15	-4	13,448	-0.03%
2020/02/05	3	23.62	15.8	23.77	23.80	-12.8	13,457	-0.10%
2020/02/04	13	23.48	114	23.55	23.55	-101	13,309	-0.76%	大賣/鉅額交易
2020/02/03	23	23.40	18	23.04	23.45	5	13,336	0.04%
2020/01/31	6	23.72	19	23.70	23.60	-13	13,143	-0.10%
2020/01/30	49.7	23.58	12	23.52	23.50	37.7	12,848	0.29%
2020/01/20	1	24.40	32.3	24.37	24.55	-31.3	11,839	-0.26%
2020/01/17	0	0.00	45	24.08	24.35	-45	11,632	-0.39%
2020/01/16	3	24.00	13	24.00	24.00	-10	11,577	-0.09%
2020/01/15	2	23.98	0	0.00	24.00	2	11,652	0.02%
2020/01/14	3	23.95	0	0.00	24.00	3	11,648	0.03%
2020/01/13	1	23.65	1	23.75	23.90	0	11,468	0.00%
2020/01/10	0	0.00	2	23.53	23.60	-2	11,338	-0.02%
2020/01/09	14	23.40	0	0.00	23.50	14	11,236	0.12%
2020/01/08	13	23.31	0	0.00	23.25	13	11,153	0.12%
2020/01/07	9.2	23.56	8.5	23.55	23.55	0.7	10,817	0.01%
2020/01/06	4	23.74	10	23.70	23.70	-6	10,787	-0.06%
2020/01/03	2.3	23.81	0	23.85	23.85	2.2	10,770	0.02%
2020/01/02	3	23.65	0.1	23.75	23.70	3	10,775	0.03%
2019/12/31	8	23.72	0	0.00	23.70	8	10,678	0.07%
2019/12/30	1	23.85	0	0.00	23.95	1	10,638	0.01%
2019/12/27	4	23.85	21	23.85	23.95	-17	10,620	-0.16%
2019/12/26	6	23.78	21	23.82	23.85	-15	10,649	-0.14%
2019/12/25	5	23.85	0	0.00	23.85	5	10,913	0.05%
2019/12/24	11	23.89	0	0.00	23.85	11	11,117	0.10%
2019/12/23	5	23.80	18	23.89	23.95	-13	11,246	-0.12%
2019/12/20	2.5	23.96	4	24.06	23.90	-1.5	11,508	-0.01%
2019/12/19	13	23.93	36	23.95	24.00	-23	11,463	-0.20%
2019/12/18	5	23.55	18	23.90	23.90	-13	11,314	-0.11%
2019/12/17	0	0.00	31.8	23.46	23.60	-31.8	11,273	-0.28%
2019/12/16	2	23.28	2	23.18	23.20	0	11,028	0.00%
2019/12/13	1	23.25	43	23.27	23.30	-42	11,039	-0.38%
2019/12/12	0	0.00	80	23.09	23.10	-80	10,927	-0.73%
2019/12/11	2	22.98	10	22.99	22.95	-8	10,866	-0.07%
2019/12/10	0	0.00	2	23.00	23.00	-2	10,902	-0.02%
2019/12/09	0	0.00	11	23.00	23.00	-11	11,082	-0.10%
2019/12/06	2	22.83	0	0.00	22.95	2	11,363	0.02%
2019/12/05	1	22.90	1.5	22.93	22.90	-0.5	11,528	0.00%
2019/12/04	1	22.85	5	22.98	23.00	-4	11,564	-0.03%
2019/12/03	1	22.95	4.9	22.96	23.00	-3.9	11,580	-0.03%
2019/12/02	3	22.95	2	22.95	22.90	1	11,616	0.01%
2019/11/29	8	22.90	20	22.95	22.95	-12	11,612	-0.10%
2019/11/28	1	22.95	2	22.95	23.00	-1	11,593	-0.01%
2019/11/27	0	0.00	30.8	23.00	23.00	-30.8	11,783	-0.26%
2019/11/26	4	22.80	32.1	22.93	23.00	-28.1	11,788	-0.24%
2019/11/25	1	22.80	3	22.85	22.80	-2	10,965	-0.02%
2019/11/21	19	22.70	0	0.00	22.65	19	11,226	0.17%
2019/11/20	3	22.78	2	22.80	22.90	1	11,233	0.01%
2019/11/18	1	22.70	0.4	22.80	22.80	0.6	11,331	0.01%
2019/11/15	3.8	22.64	2	22.70	22.60	1.8	11,356	0.02%
2019/11/14	3	22.60	1	22.65	22.60	2	11,438	0.02%
2019/11/13	15	22.64	29.6	22.72	22.60	-14.6	11,539	-0.13%
2019/11/12	2	22.78	20	22.77	22.80	-18	11,527	-0.16%
2019/11/11	2	22.73	0	0.00	22.80	2	11,606	0.02%
2019/11/07	0	0.00	17	22.74	22.75	-17	12,405	-0.14%
2019/11/06	2	22.83	58.1	22.84	22.75	-56.1	12,798	-0.44%
2019/11/05	0	0.00	7.1	22.70	22.75	-7.1	12,933	-0.06%
2019/11/04	0	0.00	1	22.60	22.70	-1	13,020	-0.01%
2019/11/01	1	22.50	5	22.45	22.50	-4	13,185	-0.03%
2019/10/31	2	22.35	3.2	22.40	22.35	-1.2	13,385	-0.01%
2019/10/30	0.5	22.35	0	0.00	22.35	0.5	13,344	0.00%
2019/10/29	0	0.00	3	22.30	22.30	-3	13,517	-0.02%
2019/10/28	0	0.00	24	22.28	22.30	-24	13,625	-0.18%
2019/10/25	0	0.00	2	22.15	22.30	-2	13,741	-0.01%
2019/10/24	2	22.13	1.4	22.20	22.20	0.6	13,792	0.00%
2019/10/23	15	21.96	0	0.00	22.00	15	13,820	0.11%
2019/10/22	8	22.07	0.1	22.30	22.25	7.9	13,707	0.06%
2019/10/18	4	22.06	0	0.00	22.05	4	13,716	0.03%
2019/10/17	1	22.15	0	0.00	22.10	1	13,774	0.01%
2019/10/16	0	0.00	2	22.10	22.10	-2	13,738	-0.01%
2019/10/15	2	22.00	0	0.00	22.05	2	13,859	0.01%
2019/10/14	0	0.00	1.9	22.05	22.05	-1.9	13,958	-0.01%
2019/10/09	11	21.90	0	0.00	21.85	11	13,990	0.08%
2019/10/08	0	0.00	0.8	22.15	22.10	-0.8	13,947	-0.01%
2019/10/07	2	21.90	0	0.00	21.90	2	13,985	0.01%
2019/10/04	1	21.85	0	0.00	22.00	1	14,101	0.01%
2019/10/03	1	21.85	0	0.00	21.80	1	14,166	0.01%
2019/10/02	1	22.00	1	22.05	21.95	0	14,160	0.00%
2019/10/01	0	0.00	1	22.00	22.05	-1	14,155	-0.01%
2019/09/27	6	21.83	0	0.00	21.80	6	13,955	0.04%
2019/09/26	14	22.00	2	22.10	21.95	12	13,866	0.09%
2019/09/25	12	21.93	0	0.00	22.10	12	13,860	0.09%
2019/09/24	8	22.08	0	0.00	22.15	8	13,610	0.06%
2019/09/23	11	22.19	3	22.45	22.20	8	13,511	0.06%
2019/09/20	1	22.25	4.4	22.31	22.40	-3.4	13,608	-0.02%
2019/09/19	1	22.25	7.7	22.23	22.25	-6.7	13,402	-0.05%
2019/09/18	30	22.25	3	22.22	22.25	27	13,475	0.20%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/16	7.3	22.05	1.7	22.09	22.10	5.6	13,651	0.04%
2019/09/12	1	22.10	0.2	22.10	22.00	0.8	13,649	0.01%
2019/09/11	4	22.00	1	22.00	22.00	3	13,909	0.02%
2019/09/10	0	0.00	5	21.92	22.00	-5	13,768	-0.04%
2019/09/09	5	21.54	2	21.58	21.65	3	13,534	0.02%
2019/09/06	1	21.45	16	21.45	21.55	-15	13,409	-0.11%
2019/09/05	6	21.48	0.6	21.55	21.50	5.4	13,401	0.04%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	12	21.40	0	0.00	21.35	12	13,704	0.09%
2019/09/02	2	21.48	0	0.00	21.50	2	13,908	0.01%
2019/08/30	2.6	21.38	0	0.00	21.50	2.6	14,109	0.02%
2019/08/29	0	0.00	0.1	21.40	21.20	-0.1	14,016	0.00%
2019/08/28	3	21.25	0	0.00	21.20	3	14,105	0.02%
2019/08/27	6	21.13	0	0.00	21.25	6	14,236	0.04%
2019/08/26	3	21.18	2	21.25	21.20	1	14,353	0.01%
2019/08/23	0.3	21.50	1	21.45	21.45	-0.7	14,436	0.00%
2019/08/21	2	21.20	0	0.00	21.15	2	14,802	0.01%
2019/08/20	7	21.34	0	0.00	21.30	7	14,756	0.05%
2019/08/19	2	21.33	6	21.30	21.35	-4	14,771	-0.03%
2019/08/16	8	21.03	1	21.06	21.25	7	14,775	0.05%
2019/08/15	0	0.00	0.5	21.50	21.15	-0.5	14,743	0.00%
2019/08/14	1	21.25	2	21.30	21.20	-1	14,896	-0.01%
2019/08/13	20.5	21.22	8	21.42	21.15	12.5	14,958	0.08%
2019/08/12	42	21.49	0	0.00	21.55	42	14,659	0.29%
2019/08/08	14	22.65	50	22.80	22.80	-36	14,130	-0.25%
2019/08/07	6	22.73	2.2	22.75	22.70	3.9	13,781	0.03%
2019/08/06	11.3	22.76	5	22.70	22.80	6.3	13,633	0.05%
2019/08/05	1	22.90	0	0.00	23.00	1	13,534	0.01%
2019/08/02	13	22.85	0	0.00	22.95	13	13,376	0.10%
2019/08/01	32	23.16	0	0.00	23.10	32	13,283	0.24%
2019/07/31	0	0.00	2.1	23.25	23.40	-2.1	13,181	-0.02%
2019/07/30	5	23.19	52	23.25	23.25	-47	12,971	-0.36%
2019/07/29	1	23.10	0	0.00	23.10	1	12,951	0.01%
2019/07/26	2	23.15	0.1	23.10	23.10	1.9	13,022	0.01%
2019/07/25	1	23.05	1	23.05	23.15	0	13,305	0.00%
2019/07/24	1	23.05	2	23.05	23.10	-1	13,494	-0.01%
2019/07/23	1	23.10	9	23.14	23.10	-8	13,579	-0.06%
2019/07/22	0	0.00	1.4	23.10	23.10	-1.4	13,645	-0.01%
2019/07/19	2	23.00	0	23.00	23.10	2	13,669	0.01%
2019/07/18	3	23.05	0	0.00	23.05	3	13,691	0.02%
2019/07/17	2	22.90	4	22.99	23.10	-2	13,705	-0.01%
2019/07/16	0	0.00	4.1	22.98	23.00	-4.1	13,557	-0.03%
2019/07/15	14	22.85	8.1	22.95	22.90	5.9	13,661	0.04%
2019/07/12	3	22.90	0.5	22.85	22.85	2.5	13,699	0.02%
2019/07/11	5	22.85	0.2	22.90	22.90	4.8	13,821	0.03%
2019/07/10	13	22.75	43	22.85	22.85	-30	13,815	-0.22%
2019/07/09	3	22.70	2	22.80	22.70	1	13,823	0.01%
2019/07/08	0	0.00	1	22.75	22.75	-1	13,857	-0.01%
2019/07/05	2	22.80	0	0.00	22.85	2	13,944	0.01%
2019/07/04	0	0.00	60	22.78	22.80	-60	14,021	-0.43%
2019/07/03	2	22.75	0	22.75	22.75	2	14,147	0.01%
2019/07/02	0	0.00	12	22.80	22.80	-12	14,214	-0.08%
2019/07/01	9	22.75	0.1	22.75	22.75	8.9	14,227	0.06%
2019/06/28	1	22.75	13.2	22.80	22.80	-12.2	14,211	-0.09%
2019/06/27	4	22.70	4	22.78	22.75	0	14,267	0.00%
2019/06/26	1.5	22.70	0	0.00	22.70	1.5	14,310	0.01%
2019/06/25	1	22.70	0	0.00	22.70	1	14,438	0.01%
2019/06/24	0	0.00	7	22.70	22.70	-7	14,435	-0.05%
2019/06/20	2	22.60	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	53	22.70	22.70	-53	14,359	-0.37%
2019/06/18	1	22.20	3.8	22.30	22.30	-2.8	14,115	-0.02%
2019/06/17	1	22.45	7	22.40	22.20	-6	14,261	-0.04%
2019/06/14	5	22.15	10	22.15	22.20	-5	14,344	-0.03%
2019/06/13	1.5	22.18	12	22.10	22.15	-10.5	14,388	-0.07%
2019/06/12	19	22.06	6	21.93	21.95	13	14,568	0.09%
2019/06/11	26.1	22.49	5.6	22.47	22.25	20.6	14,295	0.14%
2019/06/10	0	0.00	2	22.63	22.75	-2	14,171	-0.01%
2019/06/05	0	0.00	1	22.60	22.50	-1	13,920	-0.01%
2019/06/04	0	0.00	33	22.52	22.60	-33	13,830	-0.24%
2019/06/03	0	0.00	3	22.25	22.35	-3	13,739	-0.02%
2019/05/31	10	22.27	52	22.40	22.60	-42	13,666	-0.31%
2019/05/30	1	22.35	13.6	22.39	22.45	-12.6	13,369	-0.09%
2019/05/29	5	22.25	10	22.25	22.30	-5	13,525	-0.04%
2019/05/27	1	22.10	32	22.20	22.15	-31	13,278	-0.23%
2019/05/24	11	22.05	10	22.05	22.10	1	13,360	0.01%
2019/05/23	12	21.94	1	21.95	21.90	11	13,387	0.08%
2019/05/22	20	21.97	10	22.00	21.95	10	13,370	0.07%
2019/05/21	0	0.00	51	22.14	22.20	-51	13,414	-0.38%
2019/05/20	1	21.95	11	21.85	21.85	-10	13,181	-0.08%
2019/05/17	0	0.00	20	21.65	21.55	-20	13,055	-0.15%
2019/05/16	2	21.50	2.3	21.42	21.50	-0.3	13,093	0.00%
2019/05/15	0	0.00	2	21.50	21.50	-2	13,179	-0.02%
2019/05/14	14	21.39	7	21.40	21.40	7	13,298	0.05%
2019/05/13	2	21.58	14	21.65	21.50	-12	13,300	-0.09%
2019/05/10	11	21.65	1	21.85	21.60	10	13,452	0.07%
2019/05/09	3.1	21.78	14	21.79	21.70	-10.9	13,437	-0.08%
2019/05/08	10	21.89	5	21.80	21.90	5	13,381	0.04%
2019/05/07	0	0.00	12	21.95	21.95	-12	13,383	-0.09%
2019/05/06	11	21.81	0	0.00	21.80	11	13,447	0.08%
2019/05/03	5	22.00	1	22.05	22.00	4	13,361	0.03%
2019/04/30	5	21.90	10.2	21.90	22.05	-5.2	12,997	-0.04%
2019/04/29	1.1	21.85	30	21.87	21.90	-28.9	12,813	-0.23%
2019/04/26	1.2	21.52	6	21.51	21.60	-4.8	12,793	-0.04%
2019/04/24	2	21.45	11	21.50	21.50	-9	12,837	-0.07%
2019/04/23	1.1	21.35	0	0.00	21.40	1.1	13,070	0.01%
2019/04/19	1	21.35	10	21.47	21.55	-9	13,184	-0.07%
2019/04/18	1	21.30	0	0.00	21.35	1	13,089	0.01%
2019/04/17	4	21.34	15.1	21.34	21.35	-11.1	13,227	-0.08%
2019/04/16	0.9	21.30	1	21.30	21.30	-0.1	13,163	0.00%
2019/04/15	1	21.30	0	0.00	21.30	1	13,179	0.01%
2019/04/12	0	0.00	82	21.26	21.30	-82	13,147	-0.62%
2019/04/11	1	21.30	0	0.00	21.30	1	13,060	0.01%
2019/04/10	0	0.00	2	21.25	21.30	-2	13,026	-0.02%
2019/04/09	0	0.00	16	21.25	21.25	-16	13,024	-0.12%
2019/04/03	6	21.14	4	21.20	21.20	2	12,791	0.02%
2019/04/02	21	21.10	6	21.10	21.10	15	12,674	0.12%
2019/04/01	1	21.10	5	21.15	21.10	-4	12,738	-0.03%
2019/03/29	0	0.00	2	20.95	21.10	-2	12,527	-0.02%
2019/03/28	8	21.01	1.1	20.96	21.05	6.9	12,396	0.06%
2019/03/27	3	21.05	1	21.10	21.10	2	12,282	0.02%
2019/03/26	0	0.00	6.8	21.06	21.10	-6.8	12,412	-0.06%
2019/03/25	28.1	20.91	1	20.90	20.90	27.1	12,408	0.22%
2019/03/22	3	21.10	2	21.05	21.10	1	12,398	0.01%
2019/03/21	1	21.10	10	21.10	21.10	-9	12,367	-0.07%
2019/03/20	4	21.00	21	21.05	21.10	-17	12,349	-0.14%
2019/03/19	0	0.00	1	21.05	21.00	-1	12,260	-0.01%
2019/03/18	2	20.90	22	21.00	21.00	-20	12,225	-0.16%
2019/03/15	0	0.00	14	20.95	20.85	-14	12,204	-0.11%
2019/03/14	0	0.00	5.2	20.95	20.95	-5.2	12,020	-0.04%
2019/03/13	30.1	20.90	0	0.00	21.00	30.1	12,131	0.25%
2019/03/12	31	20.95	71	21.00	21.00	-40	12,198	-0.33%
2019/03/11	30	20.82	1.5	20.83	20.80	28.5	12,255	0.23%
2019/03/08	3	20.85	5	20.90	20.85	-2	12,463	-0.02%
2019/03/07	11	20.90	1	20.90	20.95	10	13,755	0.07%
2019/03/06	0	0.00	2.1	20.90	20.90	-2.1	13,759	-0.02%
2019/03/05	25	20.80	0	0.00	20.80	25	13,811	0.18%
2019/03/04	0	0.00	6	20.91	20.95	-6	13,833	-0.04%
2019/02/27	1	20.70	5	20.75	20.80	-4	13,662	-0.03%
2019/02/26	5.5	20.75	2	20.75	20.80	3.5	13,556	0.03%
2019/02/25	21	20.70	1	20.70	20.80	20	13,491	0.15%
2019/02/22	0	0.00	9	20.71	20.80	-9	13,473	-0.07%
2019/02/21	1	20.55	0	0.00	20.70	1	13,426	0.01%
2019/02/20	2.3	20.61	5	20.60	20.60	-2.7	13,380	-0.02%
2019/02/18	8	20.60	0	0.00	20.60	8	13,292	0.06%
2019/02/15	2	20.55	10	20.55	20.50	-8	13,282	-0.06%
2019/02/14	0	0.00	148	20.70	20.60	-148	13,277	-1.11%	大賣/鉅額交易
2019/02/13	7	20.61	0	0.00	20.60	7	13,139	0.05%
2019/02/12	0	0.00	37	20.56	20.60	-37	12,983	-0.28%
2019/02/11	6	20.44	17	20.48	20.40	-11	13,010	-0.08%
2019/01/30	0	0.00	11	20.40	20.40	-11	12,914	-0.09%
2019/01/29	3	20.30	0	0.00	20.35	3	12,803	0.02%
2019/01/28	1	20.30	20	20.30	20.30	-19	12,742	-0.15%
2019/01/25	1	20.20	19	20.30	20.25	-18	12,709	-0.14%
2019/01/24	3	20.10	35	20.25	20.20	-32	12,642	-0.25%
2019/01/23	2	20.13	0	0.00	20.10	2	12,812	0.02%
2019/01/22	3	20.15	6	20.25	20.25	-3	12,967	-0.02%
2019/01/21	50	20.20	5.6	20.20	20.15	44.4	12,872	0.35%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/16	1	20.00	3	20.00	20.00	-2	13,252	-0.02%
2019/01/15	2	20.00	0	0.00	20.15	2	13,330	0.02%
2019/01/14	4	20.00	0	0.00	20.20	4	13,072	0.03%
2019/01/11	12	20.15	0	0.00	20.20	12	13,167	0.09%
2019/01/10	1	20.20	0	0.00	20.20	1	13,134	0.01%
2019/01/09	0	0.00	2	20.18	20.20	-2	13,208	-0.02%
2019/01/08	7	19.95	0	0.00	19.95	7	13,166	0.05%
2019/01/07	1	19.95	10	20.00	20.00	-9	13,344	-0.07%
2019/01/04	1.5	19.80	0	0.00	19.85	1.5	13,757	0.01%
2019/01/03	1	19.80	0	0.00	19.90	1	14,644	0.01%
2019/01/02	0.2	19.90	0	0.00	19.80	0.2	14,784	0.00%
2018/12/28	2	19.90	9	19.97	20.00	-7	14,930	-0.05%
2018/12/27	0	0.00	22	19.95	19.85	-22	15,072	-0.15%
2018/12/26	2	19.65	0	0.00	19.70	2	15,158	0.01%
2018/12/25	9.1	19.64	0	0.00	19.65	9.1	15,243	0.06%
2018/12/24	5	19.68	2	19.70	19.80	3	15,418	0.02%
2018/12/22	15	19.75	0	0.00	19.70	15	15,400	0.10%
2018/12/21	3	19.77	0	0.00	19.75	3	15,610	0.02%
2018/12/19	12	19.66	0	0.00	19.90	12	15,710	0.08%
2018/12/18	14	19.77	0	0.00	19.80	14	15,626	0.09%
2018/12/17	16	19.80	3	19.95	19.85	13	15,797	0.08%
2018/12/14	10	19.90	10	19.95	19.95	0	15,718	0.00%
2018/12/13	0	0.00	10	20.00	19.90	-10	15,678	-0.06%
2018/12/12	24	19.80	50	19.80	19.75	-26	15,670	-0.17%
2018/12/11	3	19.77	2	19.78	19.75	1	15,534	0.01%
2018/12/10	1	19.75	0	0.00	19.75	1	15,478	0.01%
2018/12/07	11	19.90	10	19.90	19.85	1	15,470	0.01%
2018/12/06	26	19.89	26	19.90	19.90	0	15,479	0.00%
2018/12/05	37	19.95	6	19.90	19.95	31	15,370	0.20%
2018/12/04	51.1	20.00	0	0.00	20.00	51.1	15,341	0.33%
2018/12/03	2	20.05	1	20.05	20.05	1	15,249	0.01%
2018/11/30	44	20.06	25	20.25	19.95	19	14,999	0.13%
2018/11/29	1.5	20.22	0	0.00	20.20	1.5	13,787	0.01%
2018/11/28	6	20.20	0	0.00	20.25	6	13,781	0.04%
2018/11/27	11	20.11	0.3	20.35	20.35	10.7	13,689	0.08%
2018/11/26	1	20.30	0	0.00	20.20	1	13,754	0.01%
2018/11/23	0	0.00	0	20.30	20.30	0	13,674	0.00%
2018/11/22	0	0.00	2	20.25	20.35	-2	13,672	-0.01%
2018/11/21	3	20.32	1	20.25	20.35	2	13,660	0.01%
2018/11/20	1	20.40	7	20.44	20.40	-6	13,651	-0.04%
2018/11/19	0	0.00	1	20.40	20.45	-1	13,610	-0.01%
2018/11/16	5	20.35	20	20.40	20.40	-15	13,653	-0.11%
2018/11/15	1.5	20.30	1	20.20	20.30	0.5	13,690	0.00%
2018/11/14	1	20.10	36	20.35	20.40	-35	13,744	-0.25%
2018/11/13	4	19.95	0	0.00	20.00	4	13,770	0.03%
2018/11/12	6	20.10	0	0.00	20.20	6	13,651	0.04%
2018/11/09	0	0.00	6	20.19	20.25	-6	13,745	-0.04%
2018/11/08	5	20.10	6	20.21	20.30	-1	13,805	-0.01%
2018/11/07	5	19.95	0	0.00	20.00	5	13,680	0.04%
2018/11/06	6	19.76	10.1	19.80	19.85	-4.1	13,744	-0.03%
2018/11/05	10	19.60	0.8	19.85	19.75	9.2	14,503	0.06%
2018/11/01	12	19.50	0	0.00	19.40	12	15,487	0.08%
2018/10/31	4	19.51	1	19.45	19.55	3	15,679	0.02%
2018/10/30	29	19.34	0	0.00	19.40	29	15,741	0.18%
2018/10/29	2	19.38	15	19.40	19.40	-13	15,706	-0.08%
2018/10/26	1	19.35	0	0.00	19.50	1	15,824	0.01%
2018/10/25	5	19.30	6	19.32	19.40	-1	15,814	-0.01%
2018/10/24	32.3	19.48	0	0.00	19.50	32.3	15,712	0.21%
2018/10/23	27.3	19.61	1	19.60	19.60	26.3	15,663	0.17%
2018/10/22	2	19.70	1	19.75	19.90	1	15,776	0.01%
2018/10/19	1.5	19.80	17	19.71	19.85	-15.5	15,905	-0.10%
2018/10/18	0	0.00	4.1	19.85	19.80	-4.1	15,881	-0.03%
2018/10/17	31.9	19.85	5.5	19.89	19.75	26.4	15,910	0.17%
2018/10/16	12.9	19.81	13.4	19.81	19.80	-0.6	15,759	0.00%
2018/10/15	31	19.88	5	19.85	19.80	26	15,581	0.17%
2018/10/12	44	19.79	21	19.89	20.10	23	15,337	0.15%
2018/10/11	202	20.07	13	20.07	19.95	189	14,895	1.27%	大買/鉅額交易
2018/10/09	0	0.00	5	20.65	20.60	-5	13,961	-0.04%
2018/10/08	2	20.45	3.1	20.50	20.50	-1.1	13,803	-0.01%
2018/10/05	43.2	20.40	2	20.40	20.40	41.2	13,606	0.30%
2018/10/04	2.2	20.48	0	0.00	20.50	2.2	13,384	0.02%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	6.1	20.65	5	20.65	20.60	1.1	13,181	0.01%
2018/10/01	1	20.85	0	0.00	20.85	1	13,018	0.01%
2018/09/28	13.3	20.80	1.6	20.86	20.80	11.7	13,046	0.09%
2018/09/27	0	0.00	10.8	20.86	20.95	-10.8	12,889	-0.08%
2018/09/26	3.9	20.84	3.1	20.75	20.80	0.8	12,705	0.01%
2018/09/25	0	0.00	3	20.75	20.80	-3	12,703	-0.02%
2018/09/21	20	20.65	3	20.70	20.70	17	12,669	0.13%
2018/09/20	1	20.60	3	20.63	20.60	-2	12,513	-0.02%
2018/09/19	0	0.00	1	20.50	20.55	-1	12,606	-0.01%
2018/09/18	0	0.00	2	20.45	20.40	-2	12,690	-0.02%
2018/09/17	0.9	20.55	0	0.00	20.40	0.9	12,752	0.01%
2018/09/14	13.8	20.52	5	20.50	20.45	8.8	12,890	0.07%
2018/09/13	0	0.00	5	20.44	20.55	-5	13,007	-0.04%
2018/09/12	0.5	20.50	0	0.00	20.40	0.5	13,026	0.00%
2018/09/11	1.8	20.42	2	20.30	20.40	-0.2	13,095	0.00%
2018/09/10	2	20.40	26	20.30	20.35	-24	13,387	-0.18%
2018/09/07	12.5	20.38	5	20.40	20.40	7.5	13,665	0.05%
2018/09/06	11	20.35	0.2	20.55	20.50	10.8	13,713	0.08%
2018/09/05	2	20.40	4	20.40	20.35	-2	13,747	-0.01%
2018/09/04	14	20.41	0	0.00	20.45	14	13,715	0.10%
2018/09/03	10	20.47	0	0.00	20.50	10	13,686	0.07%
2018/08/31	5	20.40	2	20.50	20.55	3	13,770	0.02%
2018/08/30	2.2	20.51	0.1	20.60	20.40	2.1	13,775	0.02%
2018/08/29	2	20.43	0	0.00	20.50	2	13,910	0.01%
2018/08/28	8	20.40	11	20.40	20.45	-3	13,931	-0.02%
2018/08/27	7	20.40	0	0.00	20.35	7	13,980	0.05%
2018/08/24	6	20.41	0	0.00	20.50	6	14,136	0.04%
2018/08/23	12	20.45	9	20.49	20.55	3	15,122	0.02%
2018/08/22	6	20.46	2	20.60	20.50	4	15,393	0.03%
2018/08/21	0	0.00	12	20.40	20.45	-12	15,264	-0.08%
2018/08/20	5	20.26	3	20.25	20.35	2	15,243	0.01%
2018/08/17	5	20.30	2	20.30	20.25	3	15,218	0.02%
2018/08/16	2	20.10	9	20.15	20.15	-7	15,237	-0.05%
2018/08/15	11	20.25	0	0.00	20.20	11	15,188	0.07%
2018/08/14	7.4	20.35	0	0.00	20.35	7.4	15,051	0.05%
2018/08/13	6	20.48	8	20.48	20.40	-2	15,029	-0.01%
2018/08/10	67.9	20.44	13	20.53	20.50	54.9	14,979	0.37%
2018/08/09	32	21.34	134.7	21.36	21.35	-102.7	14,262	-0.72%	大賣/鉅額交易
2018/08/08	15	21.25	0	0.00	21.30	15	13,596	0.11%
2018/08/07	4	21.25	4	21.25	21.25	0	13,425	0.00%
2018/08/06	1	21.10	1	21.20	21.20	0	13,258	0.00%
2018/08/03	5	20.95	27	20.95	21.05	-22	13,145	-0.17%
2018/08/02	3	20.98	38	21.00	20.95	-35	13,076	-0.27%
2018/08/01	5	21.05	7	21.04	21.05	-2	12,969	-0.02%
2018/07/31	9	20.97	13	21.01	21.05	-4	12,901	-0.03%
2018/07/30	0.3	21.00	1	20.95	21.00	-0.7	12,737	-0.01%
2018/07/27	21	20.95	23	20.98	21.00	-2	12,644	-0.02%
2018/07/26	6	20.88	41.4	20.85	20.90	-35.4	12,461	-0.28%
2018/07/25	6	20.83	0	0.00	20.80	6	12,412	0.05%
2018/07/24	0	0.00	51	20.80	20.85	-51	12,438	-0.41%
2018/07/23	1	20.65	22.7	20.75	20.75	-21.7	12,613	-0.17%
2018/07/20	0	0.00	6	20.69	20.70	-6	12,632	-0.05%
2018/07/19	1.4	20.69	9.2	20.65	20.60	-7.8	12,655	-0.06%
2018/07/18	0	0.00	3.8	20.75	20.75	-3.8	12,722	-0.03%
2018/07/17	2	20.63	0	0.00	20.60	2	12,746	0.02%
2018/07/16	9	20.65	0.5	20.70	20.60	8.5	12,769	0.07%
2018/07/13	3	20.65	29	20.60	20.65	-26	12,872	-0.20%
2018/07/12	12	20.57	0.4	20.60	20.60	11.6	12,895	0.09%
2018/07/10	0	0.00	1	20.45	20.50	-1	12,983	-0.01%
2018/07/09	1	20.40	6.5	20.36	20.35	-5.5	13,016	-0.04%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/05	1	20.30	10	20.25	20.20	-9	12,962	-0.07%
2018/07/04	1	20.30	18	20.30	20.30	-17	13,016	-0.13%
2018/07/03	18	20.27	0	0.00	20.20	18	13,139	0.14%
2018/07/02	4	20.30	2	20.45	20.30	2	13,109	0.02%
2018/06/29	0	0.00	4	20.48	20.60	-4	13,082	-0.03%
2018/06/28	10	20.35	0	0.00	20.35	10	12,928	0.08%
2018/06/27	21	20.40	57	20.38	20.35	-36	12,830	-0.28%
2018/06/26	13	20.38	3	20.40	20.35	10	12,851	0.08%
2018/06/25	9	20.46	0	0.00	20.45	9	12,814	0.07%
2018/06/22	7	20.40	1.6	20.64	20.65	5.4	12,807	0.04%
2018/06/21	27	20.51	2	20.55	20.50	25	12,710	0.20%
2018/06/20	7	20.47	5	20.60	20.50	2	12,782	0.02%
2018/06/19	21	20.46	0	0.00	20.40	21	12,743	0.16%
2018/06/15	0	0.00	1	20.75	20.70	-1	12,463	-0.01%
2018/06/14	17	20.78	2	20.75	20.70	15	12,164	0.12%
2018/06/13	2	20.88	11	20.86	20.90	-9	12,149	-0.07%
2018/06/12	3.3	20.95	0	0.00	20.90	3.3	12,537	0.03%
2018/06/11	0	0.00	5	21.05	21.10	-5	12,523	-0.04%
2018/06/08	1	21.00	1	20.95	21.05	0	12,609	0.00%
2018/06/07	2.3	20.96	11.2	21.05	21.10	-8.9	12,728	-0.07%
2018/06/05	0	0.00	2	20.90	20.90	-2	12,607	-0.02%
2018/06/04	12	20.74	26	20.76	20.85	-14	12,524	-0.11%
2018/06/01	85	20.35	27	20.69	20.75	58	12,550	0.46%
2018/05/31	35	20.46	0	0.00	20.35	35	12,429	0.28%
2018/05/30	12	20.62	0	0.00	20.55	12	11,583	0.10%
2018/05/29	4	20.90	47	20.93	20.95	-43	11,488	-0.37%
2018/05/28	1	20.90	26	20.87	20.95	-25	11,623	-0.22%
2018/05/25	0	0.00	23	20.80	20.85	-23	11,844	-0.19%
2018/05/24	1	20.60	6	20.75	20.75	-5	11,927	-0.04%
2018/05/23	23.1	20.60	4	20.65	20.60	19.1	12,047	0.16%
2018/05/22	5	20.80	5	20.80	20.70	0	12,129	0.00%
2018/05/21	16	20.80	31	20.83	20.80	-15	12,281	-0.12%
2018/05/18	10	20.70	14	20.68	20.80	-4	12,497	-0.03%
2018/05/17	31	20.67	10	20.70	20.65	21	12,745	0.16%
2018/05/16	15	20.65	3	20.65	20.65	12	12,786	0.09%
2018/05/15	27	20.65	40.1	20.75	20.55	-13.1	13,080	-0.10%
2018/05/14	1	20.65	50	20.60	20.70	-49	13,806	-0.35%
2018/05/11	3.1	20.57	6.2	20.50	20.60	-3.1	13,895	-0.02%
2018/05/10	52	20.30	0	0.00	20.35	52	13,823	0.38%
2018/05/09	6	20.31	0	0.00	20.30	6	13,841	0.04%
2018/05/08	10	20.30	3.3	20.35	20.35	6.7	13,913	0.05%
2018/05/07	11	20.35	9	20.35	20.30	2	13,992	0.01%
2018/05/04	15	20.38	0	0.00	20.30	15	13,988	0.11%
2018/05/03	13	20.44	10	20.45	20.40	3	13,969	0.02%
2018/05/02	5.5	20.44	0	0.00	20.45	5.5	14,052	0.04%
2018/04/30	14	20.45	71	20.40	20.40	-57	14,058	-0.41%
2018/04/27	14.3	20.33	10	20.32	20.45	4.3	14,028	0.03%
2018/04/26	1.2	20.50	0	0.00	20.50	1.2	13,954	0.01%
2018/04/25	0	0.00	9	20.44	20.50	-9	13,979	-0.06%
2018/04/24	1	20.45	12	20.49	20.50	-11	14,070	-0.08%
2018/04/23	0.1	20.50	4	20.48	20.50	-3.9	14,225	-0.03%
2018/04/19	10	20.35	0.1	20.40	20.40	9.9	14,392	0.07%
2018/04/17	6	20.20	5	20.25	20.25	1	14,531	0.01%
2018/04/16	0	0.00	1	20.30	20.25	-1	14,616	-0.01%
2018/04/13	0	0.00	4	20.29	20.30	-4	14,736	-0.03%
2018/04/12	2	20.25	0	0.00	20.35	2	14,991	0.01%
2018/04/11	0	0.00	0.6	20.35	20.30	-0.6	15,149	0.00%
2018/04/10	10.5	20.21	5	20.27	20.30	5.5	15,179	0.04%
2018/04/09	6.1	20.15	7	20.20	20.20	-0.9	15,205	-0.01%
2018/04/03	10	20.25	9.6	20.24	20.20	0.4	15,129	0.00%
2018/04/02	0	0.00	1	20.30	20.25	-1	15,180	-0.01%
2018/03/31	0	0.00	5	20.30	20.30	-5	15,155	-0.03%
2018/03/29	0	0.00	20	20.15	20.25	-20	15,097	-0.13%
2018/03/28	0	0.00	5	20.17	20.20	-5	14,917	-0.03%
2018/03/27	1	20.15	22	20.15	20.20	-21	14,848	-0.14%
2018/03/26	30	20.02	14	20.05	20.05	16	14,743	0.11%
2018/03/23	2.1	20.05	33	19.95	20.05	-30.9	14,680	-0.21%
2018/03/22	0	0.00	34	20.10	20.15	-34	14,604	-0.23%
2018/03/21	7	20.11	0	0.00	20.10	7	14,523	0.05%
2018/03/20	1	20.10	2	20.15	20.10	-1	14,697	-0.01%
2018/03/19	1	20.15	4	20.20	20.20	-3	14,759	-0.02%
2018/03/16	1	20.15	2	20.10	20.15	-1	14,755	-0.01%
2018/03/15	3	20.05	2	20.15	20.05	1	14,458	0.01%
2018/03/14	1	20.15	1	20.15	20.15	0	14,458	0.00%
2018/03/13	1	20.15	0	0.00	20.15	1	14,528	0.01%
2018/03/12	16	20.00	1	19.95	20.05	15	14,424	0.10%
2018/03/09	2	20.00	21	20.00	20.00	-19	14,647	-0.13%
2018/03/07	1	19.85	6	20.00	19.85	-5	14,827	-0.03%
2018/03/06	6	19.90	0.2	20.00	19.95	5.8	14,871	0.04%
2018/03/05	16	19.82	30	19.85	19.80	-14	15,202	-0.09%
2018/03/02	23	19.79	1	19.80	19.80	22	15,164	0.15%
2018/03/01	5.1	19.95	1	20.05	19.95	4.1	15,094	0.03%
2018/02/27	10.6	20.07	0.7	20.10	20.00	9.9	15,014	0.07%
2018/02/26	15	20.03	4	20.08	20.10	11	14,821	0.07%
2018/02/23	11	19.94	7	19.99	19.90	4	14,730	0.03%
2018/02/22	7	19.66	7	19.75	19.85	0	14,828	0.00%
2018/02/21	5	19.68	14	19.73	19.75	-9	14,934	-0.06%
2018/02/12	10	19.47	1	19.40	19.45	9	14,828	0.06%
2018/02/09	63.4	19.44	1	19.40	19.45	62.4	14,731	0.42%
2018/02/08	36.2	19.70	1	19.65	19.70	35.2	14,738	0.24%
2018/02/07	3	19.73	641	19.75	19.65	-638	14,846	-4.30%	大賣/鉅額交易
2018/02/06	35.4	19.60	21	19.65	19.50	14.4	14,673	0.10%
2018/02/05	0.1	20.15	1	19.95	20.10	-0.9	13,880	-0.01%
2018/02/02	0	0.00	3	20.10	20.15	-3	13,758	-0.02%
2018/02/01	0	0.00	5	20.20	20.15	-5	13,744	-0.04%
2018/01/31	2	19.95	2	19.95	20.15	0	13,795	0.00%
2018/01/30	1	20.05	0	0.00	20.05	1	13,776	0.01%
2018/01/29	3	20.07	43	20.10	20.20	-40	13,903	-0.29%
2018/01/26	0	0.00	2	20.08	20.05	-2	14,056	-0.01%
2018/01/25	0	0.00	2	20.00	20.10	-2	14,021	-0.01%
2018/01/24	2	19.93	2	19.90	20.00	0	14,001	0.00%
2018/01/23	10	19.96	7	19.99	20.00	3	14,034	0.02%
2018/01/22	9	20.00	8.6	20.00	20.00	0.4	14,205	0.00%
2018/01/19	1	20.00	2	20.00	20.05	-1	14,874	-0.01%
2018/01/18	3	20.05	1	20.05	20.05	2	15,315	0.01%
2018/01/17	6	20.02	8	20.04	20.05	-2	15,281	-0.01%
2018/01/16	1.1	19.95	36	19.98	20.00	-34.9	15,215	-0.23%
2018/01/15	4	19.90	20	19.91	20.00	-16	15,109	-0.11%
2018/01/12	5	19.85	7.8	19.85	19.85	-2.8	15,158	-0.02%
2018/01/11	1	19.80	6	19.75	19.85	-5	15,111	-0.03%
2018/01/10	1	19.85	14.7	19.84	19.85	-13.7	15,259	-0.09%
2018/01/09	3	19.85	4.9	19.89	19.85	-1.9	15,173	-0.01%
2018/01/08	14.3	19.84	101	19.84	19.85	-86.7	15,307	-0.57%	大賣/
2018/01/05	2	19.63	6.1	19.56	19.70	-4.1	15,164	-0.03%
2018/01/04	0	0.00	0.9	19.60	19.60	-0.9	15,330	-0.01%
2018/01/03	22	19.55	4	19.54	19.55	18	15,580	0.12%
2018/01/02	26.5	19.50	25	19.54	19.55	1.5	15,625	0.01%