第一金 (2892)-群益金鼎-永和券商分點個股進出

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
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	8	27.55	1	27.70	27.50	7	18,618	0.04%
2024/05/30	5	27.41	2	27.35	27.30	3	17,908	0.02%
2024/05/29	7	27.71	8	27.70	27.60	-1	17,838	-0.01%
2024/05/27	3.6	28.22	0	0.00	28.30	3.6	17,715	0.02%
2024/05/23	5	28.15	0	0.00	28.95	5	17,302	0.03%
2024/05/22	0	0.00	1	28.30	28.50	-1	16,734	-0.01%
2024/05/21	1	28.40	3	28.45	28.35	-2	16,388	-0.01%
2024/05/20	1	28.30	18	28.73	28.90	-17	15,840	-0.11%
2024/05/17	0	0.00	2.1	27.98	28.05	-2.1	14,951	-0.01%
2024/05/15	1	27.50	0.9	27.70	27.60	0.1	14,407	0.00%
2024/05/14	1	27.45	1	27.45	27.40	0	14,495	0.00%
2024/05/13	401	27.70	2.3	27.70	27.80	398.7	14,403	2.77%	大買/鉅額交易
2024/05/08	0	0.00	7.2	27.89	28.00	-7.2	14,187	-0.05%
2024/05/07	0	0.00	3	27.78	27.80	-3	14,080	-0.02%
2024/05/06	2	27.65	13.5	27.86	27.90	-11.5	14,004	-0.08%
2024/05/02	30.6	27.50	13	27.51	27.35	17.6	13,648	0.13%
2024/04/30	0.1	27.40	1	27.50	27.35	-0.9	13,538	-0.01%
2024/04/29	1	27.30	11.7	27.47	27.50	-10.7	13,486	-0.08%
2024/04/26	11	26.91	0	0.00	26.95	11	13,225	0.08%
2024/04/25	3	26.95	0.6	27.00	26.90	2.5	13,260	0.02%
2024/04/24	0	0.00	7	27.16	27.20	-7	13,199	-0.05%
2024/04/23	5	27.04	1	27.15	27.15	4	13,552	0.03%
2024/04/22	0	0.00	30.5	27.07	27.10	-30.5	13,709	-0.22%
2024/04/19	26.3	26.65	1	26.65	26.65	25.3	13,683	0.18%
2024/04/18	6.5	26.92	0	0.00	26.90	6.5	13,366	0.05%
2024/04/17	1.5	26.88	1	27.00	26.90	0.5	13,304	0.00%
2024/04/16	5.3	26.84	6.6	26.89	26.75	-1.3	13,255	-0.01%
2024/04/15	2	27.18	0	0.00	27.20	2	12,912	0.02%
2024/04/12	3	27.33	0	0.00	27.35	3	12,922	0.02%
2024/04/11	0	27.50	27	27.42	27.45	-27	12,870	-0.21%
2024/04/10	1	27.50	0	0.00	27.50	1	12,862	0.01%
2024/04/09	1	27.50	3	27.55	27.55	-2	12,897	-0.02%
2024/04/08	0	0.00	15	27.45	27.45	-15	12,933	-0.12%
2024/04/03	5	27.35	0	0.00	27.15	5	12,931	0.04%
2024/04/02	0.2	27.65	5	27.75	27.75	-4.8	12,738	-0.04%
2024/04/01	0	0.00	0.1	27.80	27.75	-0.1	12,763	0.00%
2024/03/29	1.3	27.69	0	0.00	27.70	1.3	12,727	0.01%
2024/03/28	25	27.64	0.1	27.60	27.60	24.9	12,575	0.20%
2024/03/27	0	0.00	25	27.80	27.70	-25	12,472	-0.20%
2024/03/26	1	27.80	0	0.00	27.80	1	12,502	0.01%
2024/03/25	0.2	27.60	3	27.57	27.70	-2.8	12,610	-0.02%
2024/03/22	4.3	27.56	1	27.60	27.60	3.3	12,632	0.03%
2024/03/21	0	0.00	8	27.50	27.55	-8	12,499	-0.06%
2024/03/20	0	0.00	0.1	27.35	27.20	-0.1	12,578	0.00%
2024/03/18	0	0.00	3.2	27.53	27.45	-3.2	12,439	-0.03%
2024/03/15	0	0.00	14	27.64	27.60	-14	12,363	-0.11%
2024/03/14	5	27.50	25	27.54	27.65	-20	11,837	-0.17%
2024/03/13	1	27.25	4.6	27.23	27.25	-3.6	11,503	-0.03%
2024/03/12	21	27.07	11	27.05	27.05	10	11,330	0.09%
2024/03/11	34	27.06	5	27.10	27.05	29	11,319	0.26%
2024/03/08	1.1	27.10	13.2	27.11	27.10	-12.1	11,310	-0.11%
2024/03/07	16	26.97	0	0.00	27.00	16	11,333	0.14%
2024/03/06	4	27.09	0	0.00	27.10	4	11,411	0.04%
2024/03/05	15	26.95	0	0.00	26.90	15	11,789	0.13%
2024/03/04	8	26.93	0	0.00	26.95	8	11,792	0.07%
2024/03/01	10	27.05	0	0.00	27.05	10	11,812	0.08%
2024/02/29	13	27.14	1	27.20	27.10	12	11,947	0.10%
2024/02/27	4	26.95	10	27.05	26.90	-6	11,741	-0.05%
2024/02/26	14	26.91	0.1	27.00	26.90	13.9	11,702	0.12%
2024/02/23	0	0.00	2	27.15	27.15	-2	11,600	-0.02%
2024/02/20	0	0.00	10	27.40	27.40	-10	11,915	-0.08%
2024/02/19	10	27.10	11	27.11	27.20	-1	12,068	-0.01%
2024/02/16	1	26.75	1	27.00	26.85	0	12,124	0.00%
2024/02/15	10	26.90	4	26.95	26.75	6	12,089	0.05%
2024/02/05	5	26.85	0.6	26.95	26.80	4.4	11,901	0.04%
2024/02/02	0	0.00	7.5	26.98	27.00	-7.5	11,830	-0.06%
2024/02/01	0	0.00	3	26.75	26.90	-3	11,822	-0.03%
2024/01/31	5	26.60	0	0.00	26.60	5	11,711	0.04%
2024/01/30	3.1	26.66	0	0.00	26.50	3.1	11,655	0.03%
2024/01/29	2	26.85	20.5	26.88	26.80	-18.5	11,718	-0.16%
2024/01/26	2	26.85	21	26.86	26.85	-19	11,764	-0.16%
2024/01/25	0	0.00	5	26.70	26.65	-5	11,726	-0.04%
2024/01/24	0.9	26.60	0	0.00	26.60	0.9	11,714	0.01%
2024/01/23	2	26.50	1	26.60	26.50	1	11,731	0.01%
2024/01/22	1	26.40	0	0.00	26.40	1	11,756	0.01%
2024/01/19	11.4	26.28	10	26.50	26.45	1.4	11,730	0.01%
2024/01/18	1.3	26.27	2	26.35	26.20	-0.7	11,764	-0.01%
2024/01/17	21	26.24	1	26.20	26.10	20	11,754	0.17%
2024/01/16	14.5	26.62	1	26.60	26.50	13.5	11,459	0.12%
2024/01/15	1.2	26.86	20	27.00	26.80	-18.8	11,258	-0.17%
2024/01/12	1	26.90	2	27.00	26.90	-1	11,395	-0.01%
2024/01/11	10.2	27.05	5	27.10	27.05	5.2	11,438	0.05%
2024/01/10	0	0.00	2	27.05	26.90	-2	11,439	-0.02%
2024/01/09	2	27.10	10	27.30	27.05	-8	11,468	-0.07%
2024/01/08	0	0.00	1	27.25	27.25	-1	11,481	-0.01%
2024/01/05	0	0.00	5	27.20	27.00	-5	11,476	-0.04%
2024/01/04	3	27.03	0	0.00	27.00	3	11,549	0.03%
2024/01/03	0.1	26.95	9.5	27.06	27.00	-9.4	11,752	-0.08%
2024/01/02	1	27.25	3	27.35	27.25	-2	11,700	-0.02%
2023/12/29	9	27.34	0	0.00	27.40	9	11,710	0.08%
2023/12/28	3	27.35	0	0.00	27.45	3	11,986	0.03%
2023/12/27	0	0.00	0.7	27.05	27.20	-0.7	11,954	-0.01%
2023/12/22	0.3	26.95	0	0.00	26.75	0.3	12,098	0.00%
2023/12/21	4	26.79	0	0.00	26.80	4	12,206	0.03%
2023/12/20	8.4	26.95	3.3	26.81	26.90	5.1	12,190	0.04%
2023/12/19	4	27.23	0	0.00	27.20	4	12,031	0.03%
2023/12/15	0.3	27.55	0	0.00	27.35	0.3	12,182	0.00%
2023/12/13	6	27.33	0	0.00	27.40	6	11,858	0.05%
2023/12/12	0.1	27.50	0	0.00	27.50	0.1	12,137	0.00%
2023/12/11	8	27.49	2	27.50	27.55	6	12,210	0.05%
2023/12/08	0	0.00	5	27.55	27.60	-5	12,224	-0.04%
2023/12/07	5	27.44	0	0.00	27.45	5	12,328	0.04%
2023/12/06	1	27.60	0	0.00	27.60	1	12,344	0.01%
2023/12/05	1	27.30	0	0.00	27.35	1	12,239	0.01%
2023/11/30	0	0.00	3.1	27.75	27.70	-3.1	12,014	-0.03%
2023/11/29	0.7	27.50	1.1	27.79	27.50	-0.4	11,585	0.00%
2023/11/28	3	27.85	7.2	27.76	27.60	-4.2	11,458	-0.04%
2023/11/27	0	0.00	1.2	27.78	27.45	-1.2	11,698	-0.01%
2023/11/24	3	27.70	13	27.73	27.65	-10	11,623	-0.09%
2023/11/22	0	0.00	1.6	27.70	27.70	-1.6	11,480	-0.01%
2023/11/21	0	0.00	57.3	27.82	27.85	-57.3	11,594	-0.49%
2023/11/20	0	0.00	10.3	27.27	27.45	-10.3	11,446	-0.09%
2023/11/17	0	0.00	35.3	27.52	27.55	-35.3	11,503	-0.31%
2023/11/16	0	0.00	41.4	27.34	27.50	-41.4	11,395	-0.36%
2023/11/15	1	27.05	11	27.11	27.15	-10	11,271	-0.09%
2023/11/14	0	0.00	21.6	26.90	26.95	-21.6	11,277	-0.19%
2023/11/13	0	0.00	2	26.80	26.90	-2	11,486	-0.02%
2023/11/10	0	0.00	50	26.85	26.85	-50	11,695	-0.43%
2023/11/08	0.9	26.85	2	26.80	26.85	-1.1	12,160	-0.01%
2023/11/07	0	0.00	1.1	26.85	26.85	-1.1	12,848	-0.01%
2023/11/06	0	0.00	3	26.88	26.90	-3	13,334	-0.02%
2023/11/03	0	0.00	5	26.60	26.70	-5	13,520	-0.04%
2023/11/02	0	0.00	1.1	26.40	26.35	-1.1	13,641	-0.01%
2023/11/01	0.6	26.05	1	26.30	26.15	-0.4	13,861	0.00%
2023/10/31	1.1	25.90	0	0.00	25.90	1.1	14,169	0.01%
2023/10/30	3	25.93	4.3	25.96	25.90	-1.3	14,466	-0.01%
2023/10/26	10.1	25.88	0	0.00	25.85	10.1	14,678	0.07%
2023/10/25	5	26.05	0	0.00	25.95	5	14,611	0.03%
2023/10/24	3.1	26.00	0	0.00	26.00	3.1	14,735	0.02%
2023/10/23	0.2	26.15	0	0.00	26.00	0.2	14,869	0.00%
2023/10/20	3.1	26.07	0	0.00	26.20	3.1	14,880	0.02%
2023/10/19	2	26.50	0	0.00	26.40	2	14,692	0.01%
2023/10/18	0	0.00	2	26.60	26.70	-2	14,710	-0.01%
2023/10/16	0	0.00	17	26.74	26.75	-17	14,736	-0.12%
2023/10/13	22.1	26.75	0	0.00	26.70	22.1	14,838	0.15%
2023/10/12	16	26.94	3	26.97	27.00	13	14,904	0.09%
2023/10/11	6	26.51	2	26.78	26.85	4	14,925	0.03%
2023/10/06	2	26.40	2	26.50	26.55	0	14,759	0.00%
2023/10/05	11	26.30	0	26.30	26.20	11	14,787	0.07%
2023/10/04	9.2	26.07	0	0.00	26.00	9.2	14,770	0.06%
2023/10/03	3.2	26.45	0	0.00	26.40	3.2	14,554	0.02%
2023/10/02	26.7	26.55	0	0.00	26.55	26.7	14,675	0.18%
2023/09/28	3.3	26.54	1.1	26.60	26.55	2.2	14,899	0.01%
2023/09/27	4	26.46	0.2	26.60	26.50	3.9	14,900	0.03%
2023/09/26	1.2	26.58	51.9	26.55	26.55	-50.7	14,850	-0.34%
2023/09/25	1	26.80	0	0.00	26.90	1	14,744	0.01%
2023/09/22	0.1	26.63	0	0.00	26.65	0.1	14,802	0.00%
2023/09/21	12.1	26.63	20	26.60	26.55	-8	14,822	-0.05%
2023/09/20	0.7	27.00	13	26.95	27.00	-12.3	14,912	-0.08%
2023/09/19	0	0.00	2	27.10	27.10	-2	14,854	-0.01%
2023/09/15	3	26.93	0	0.00	26.90	3	15,054	0.02%
2023/09/13	1	26.70	0	26.80	26.75	1	14,706	0.01%
2023/09/12	2.8	26.68	0	0.00	26.75	2.8	14,916	0.02%
2023/09/08	2	26.60	0	0.00	26.55	2	14,958	0.01%
2023/09/07	1	26.45	0	0.00	26.45	1	15,063	0.01%
2023/09/06	0	26.50	0	0.00	26.40	0	15,125	0.00%
2023/09/05	0	0.00	0	26.75	26.60	0	15,065	0.00%
2023/09/01	1.1	26.56	0	0.00	26.45	1.1	15,193	0.01%
2023/08/31	2.4	26.40	3	26.40	26.30	-0.6	15,220	0.00%
2023/08/29	0	0.00	1	26.65	26.70	-1	14,995	-0.01%
2023/08/28	0	0.00	3	26.60	26.55	-3	15,349	-0.02%
2023/08/25	0.2	26.55	0	0.00	26.25	0.2	16,008	0.00%
2023/08/24	0	26.60	0	0.00	26.45	0	16,016	0.00%
2023/08/23	3.5	26.40	10	26.35	26.30	-6.5	15,980	-0.04%
2023/08/21	2	26.30	0	0.00	26.25	2	16,085	0.01%
2023/08/18	1	26.50	16	26.40	26.20	-15	16,093	-0.09%
2023/08/17	7.4	26.08	41	25.86	26.10	-33.6	16,002	-0.21%
2023/08/16	17.2	26.22	100	26.10	26.10	-82.8	15,857	-0.52%
2023/08/15	6.2	26.64	1	26.65	26.50	5.2	15,730	0.03%
2023/08/14	17.1	26.76	175	27.00	26.85	-157.9	15,664	-1.01%	大賣/鉅額交易
2023/08/11	10.4	27.49	90	27.79	27.20	-79.6	15,622	-0.51%
2023/08/10	3	29.12	20	29.20	29.25	-17	14,981	-0.11%
2023/08/09	402	29.05	0.1	29.05	29.15	401.9	14,518	2.77%	大買/鉅額交易
2023/08/08	1	28.91	4	28.89	28.85	-3	14,259	-0.02%
2023/08/07	1	29.05	15	29.02	28.95	-14	14,089	-0.10%
2023/08/04	13	28.80	0	0.00	28.75	13	13,884	0.09%
2023/08/02	17	28.92	5	28.85	28.90	12	13,674	0.09%
2023/08/01	2	29.15	5	29.12	29.25	-3	13,459	-0.02%
2023/07/31	51	29.24	0	0.00	29.05	51	13,406	0.38%
2023/07/28	3	28.78	0	0.00	28.80	3	13,397	0.02%
2023/07/27	1	28.70	0	0.00	28.70	1	13,514	0.01%
2023/07/26	1	28.45	12	28.65	28.70	-11	13,506	-0.08%
2023/07/25	0	0.00	8	28.22	28.35	-8	13,371	-0.06%
2023/07/24	12	28.05	0	0.00	28.05	12	13,347	0.09%
2023/07/21	0	0.00	1	28.25	28.20	-1	13,466	-0.01%
2023/07/20	0	0.00	1.4	28.29	28.30	-1.4	13,569	-0.01%
2023/07/19	2	28.08	0	0.00	28.15	2	13,525	0.01%
2023/07/18	0	0.00	6	28.39	28.30	-6	13,445	-0.04%
2023/07/17	1	28.25	33.3	28.21	28.25	-32.3	13,284	-0.24%
2023/07/14	0	0.00	62.7	28.06	28.15	-62.7	13,188	-0.48%
2023/07/13	0.8	27.90	23	27.95	27.90	-22.2	13,078	-0.17%
2023/07/12	0	0.00	1	27.90	27.90	-1	13,048	-0.01%
2023/07/11	1	27.80	10.1	27.62	27.80	-9.1	13,029	-0.07%
2023/07/10	4	27.20	1	27.35	27.30	3	12,990	0.02%
2023/07/07	3.3	27.15	0	0.00	27.20	3.3	12,914	0.03%
2023/07/06	3.5	27.43	0.2	27.65	27.40	3.3	12,789	0.03%
2023/07/05	1	27.75	2	27.80	27.80	-1	12,500	-0.01%
2023/07/04	6	27.65	0	0.00	27.80	6	12,439	0.05%
2023/07/03	2	27.70	2	27.70	27.70	0	12,482	0.00%
2023/06/30	2	27.60	2	27.65	27.65	0	12,546	0.00%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	17	27.57	15	27.60	27.65	2	12,480	0.02%
2023/06/27	3	27.73	0	0.00	27.70	3	12,251	0.02%
2023/06/26	2	27.80	0	0.00	27.75	2	12,265	0.02%
2023/06/21	5	27.73	0	0.00	27.90	5	12,181	0.04%
2023/06/20	0.7	27.85	0	0.00	27.80	0.7	12,192	0.01%
2023/06/16	11	27.74	16	27.66	27.60	-5	12,157	-0.04%
2023/06/15	1	27.85	0	0.00	27.70	1	12,060	0.01%
2023/06/14	9.5	27.90	0	0.00	27.85	9.5	12,098	0.08%
2023/06/13	0	0.00	1	27.95	27.90	-1	12,293	-0.01%
2023/06/12	8	27.93	2.5	27.98	27.90	5.5	12,397	0.04%
2023/06/09	33.5	27.98	0	0.00	27.95	33.5	12,589	0.27%
2023/06/08	100	27.95	100	27.90	27.95	0	12,812	0.00%
2023/06/07	11	27.85	0	0.00	27.90	11	12,920	0.09%
2023/06/06	1	27.75	0	0.00	27.75	1	12,970	0.01%
2023/06/05	0	0.00	4	27.88	27.75	-4	12,977	-0.03%
2023/06/02	1.9	27.65	2	27.75	27.60	-0.1	12,869	0.00%
2023/06/01	4	27.65	5	27.75	27.65	-1	12,829	-0.01%
2023/05/31	3	27.93	0	0.00	28.10	3	12,634	0.02%
2023/05/30	0	0.00	6	28.08	28.10	-6	12,213	-0.05%
2023/05/29	0	0.00	1	27.95	28.00	-1	12,487	-0.01%
2023/05/26	0	27.80	3	27.77	27.75	-3	13,131	-0.02%
2023/05/25	10	27.75	0	0.00	27.75	10	13,228	0.08%
2023/05/24	4	27.84	0	0.00	28.00	4	13,321	0.03%
2023/05/23	0	0.00	15	28.03	28.15	-15	13,239	-0.11%
2023/05/22	0	0.00	1	28.00	28.00	-1	13,275	-0.01%
2023/05/19	0	0.00	8.3	28.04	28.10	-8.3	13,337	-0.06%
2023/05/18	0	0.00	6	28.02	28.05	-6	13,359	-0.04%
2023/05/17	2	27.75	2	27.72	27.90	0	13,333	0.00%
2023/05/15	0	0.00	3	27.33	27.40	-3	13,290	-0.02%
2023/05/12	5	27.30	0	0.00	27.25	5	13,371	0.04%
2023/05/11	0	0.00	2	27.45	27.50	-2	13,383	-0.01%
2023/05/10	0	0.00	2	27.48	27.50	-2	13,390	-0.01%
2023/05/09	0	0.00	4	27.54	27.55	-4	13,446	-0.03%
2023/05/08	0	0.00	2.1	27.38	27.40	-2.1	13,541	-0.02%
2023/05/05	1	27.15	0.3	27.15	27.10	0.7	13,588	0.01%
2023/05/04	11.5	26.99	0.9	26.95	27.05	10.6	13,797	0.08%
2023/05/03	3	26.93	0	27.00	26.95	3	13,896	0.02%
2023/05/02	3	27.17	3.2	27.20	27.20	-0.2	14,475	0.00%
2023/04/28	0.2	27.05	2	27.03	27.10	-1.8	15,051	-0.01%
2023/04/27	0.2	26.95	0	0.00	27.00	0.2	15,111	0.00%
2023/04/26	0	0.00	7	26.97	27.05	-7	15,197	-0.05%
2023/04/25	5	27.00	1	26.90	26.90	4	15,143	0.03%
2023/04/24	1	26.90	0	0.00	26.95	1	15,189	0.01%
2023/04/21	0	0.00	2	26.90	26.90	-2	15,471	-0.01%
2023/04/19	1	26.95	0.3	26.90	26.85	0.8	15,900	0.00%
2023/04/17	2	26.75	0.2	26.85	26.75	1.8	16,033	0.01%
2023/04/14	1.9	26.72	1.9	26.80	26.85	0	16,040	0.00%
2023/04/13	11	26.70	0	0.00	26.75	11	16,146	0.07%
2023/04/10	2	26.50	0	0.00	26.55	2	16,346	0.01%
2023/04/07	0	0.00	1	26.55	26.50	-1	16,357	-0.01%
2023/04/06	0	0.00	3.3	26.56	26.60	-3.3	16,385	-0.02%
2023/03/30	15	26.43	0	0.00	26.40	15	16,244	0.09%
2023/03/29	0	0.00	3	26.35	26.45	-3	16,253	-0.02%
2023/03/28	5	26.30	2	26.40	26.25	3	16,262	0.02%
2023/03/27	0	0.00	2.4	26.31	26.35	-2.4	16,325	-0.01%
2023/03/22	2.4	26.07	0	0.00	26.20	2.4	16,504	0.01%
2023/03/21	0.2	25.80	0.2	26.00	25.85	0	16,642	0.00%
2023/03/20	7.2	25.52	5	25.64	25.65	2.2	16,642	0.01%
2023/03/17	0	0.00	1	25.85	25.80	-1	16,569	-0.01%
2023/03/16	2.1	25.71	5.3	25.79	25.80	-3.2	16,434	-0.02%
2023/03/15	3.5	26.01	5	26.10	25.90	-1.5	16,402	-0.01%
2023/03/14	7	26.01	0	0.00	26.00	7	16,502	0.04%
2023/03/13	1.6	26.29	10	26.25	26.25	-8.4	16,301	-0.05%
2023/03/10	4	26.38	0.1	26.40	26.35	3.9	16,140	0.02%
2023/03/08	3.1	26.62	1	26.65	26.75	2.1	16,685	0.01%
2023/03/07	0	0.00	2	26.63	26.70	-2	16,765	-0.01%
2023/03/06	1	26.40	0	0.00	26.45	1	16,949	0.01%
2023/03/03	0	0.00	1	26.35	26.35	-1	16,939	-0.01%
2023/03/02	10	26.35	0	0.00	26.30	10	16,937	0.06%
2023/03/01	0	0.00	1	26.60	26.60	-1	16,798	-0.01%
2023/02/24	3	26.90	0.2	26.96	26.80	2.8	16,412	0.02%
2023/02/23	0.1	26.95	17.5	27.00	27.05	-17.4	15,735	-0.11%
2023/02/22	0	0.00	2.2	26.78	26.95	-2.2	15,670	-0.01%
2023/02/21	2	26.65	77	26.75	26.70	-75	15,499	-0.48%
2023/02/20	1	26.80	1.2	26.80	26.75	-0.2	15,648	0.00%
2023/02/17	2	26.45	4.6	26.51	26.50	-2.6	15,627	-0.02%
2023/02/16	0	0.00	6	26.65	26.55	-6	15,691	-0.04%
2023/02/15	16	26.47	0	0.00	26.45	16	15,819	0.10%
2023/02/14	5	26.65	5.2	26.65	26.70	-0.2	15,762	0.00%
2023/02/13	3.1	26.25	0.4	26.48	26.60	2.7	15,693	0.02%
2023/02/10	0.3	26.35	33.9	26.30	26.35	-33.7	15,634	-0.22%
2023/02/09	3	26.12	0	26.25	26.15	3	15,601	0.02%
2023/02/08	3	26.10	0	0.00	26.10	3	15,647	0.02%
2023/02/07	2	26.10	0	0.00	26.10	2	15,721	0.01%
2023/02/06	32.1	26.15	0	0.00	26.05	32.1	15,680	0.20%
2023/02/03	3	26.05	0	0.00	26.20	3	15,560	0.02%
2023/02/02	0	0.00	60	26.25	26.15	-60	15,462	-0.39%
2023/02/01	1.3	26.07	16	26.16	26.30	-14.7	15,246	-0.10%
2023/01/31	88.5	26.32	0	0.00	26.10	88.5	15,176	0.58%
2023/01/30	4	26.59	75	26.90	26.90	-71	14,530	-0.49%
2023/01/16	76	26.75	0	0.00	26.70	76	14,044	0.54%
2023/01/13	4	26.41	0	0.00	26.45	4	14,017	0.03%
2023/01/12	2	26.50	1	26.45	26.45	1	14,308	0.01%
2023/01/11	4	26.90	0	0.00	26.80	4	14,215	0.03%
2023/01/10	0	0.00	2	27.10	27.10	-2	14,050	-0.01%
2023/01/09	1	27.00	10.1	26.96	27.00	-9.1	14,075	-0.06%
2023/01/04	0	0.00	0	26.35	26.25	0	14,219	0.00%
2023/01/03	2	26.10	0	0.00	26.30	2	14,570	0.01%
2022/12/30	3	26.53	0.1	26.35	26.50	2.9	14,499	0.02%
2022/12/26	0	0.00	2	26.33	26.40	-2	15,067	-0.01%
2022/12/22	5	26.30	0	0.00	26.40	5	15,528	0.03%
2022/12/21	2.1	26.30	1	26.30	26.30	1.1	15,797	0.01%
2022/12/20	0	26.30	4	26.39	26.30	-4	15,983	-0.02%
2022/12/19	0	0.00	5	26.30	26.30	-5	16,092	-0.03%
2022/12/16	1	26.30	0	0.00	26.20	1	16,053	0.01%
2022/12/15	0	0.00	2	26.35	26.40	-2	16,007	-0.01%
2022/12/14	0.1	26.35	0	0.00	26.35	0.1	16,169	0.00%
2022/12/12	0	0.00	1.1	26.22	26.40	-1.1	16,068	-0.01%
2022/12/09	0	0.00	0.2	26.35	26.20	-0.2	16,567	0.00%
2022/12/08	0	0.00	1	26.10	26.30	-1	16,548	-0.01%
2022/12/06	0	0.00	154.2	26.12	25.90	-154.2	16,461	-0.94%	大賣/鉅額交易
2022/12/05	1.1	25.95	0	0.00	25.90	1.1	16,290	0.01%
2022/12/02	0	0.00	90	25.90	25.85	-90	16,262	-0.55%
2022/12/01	90	26.10	90.3	26.40	26.20	-0.3	16,286	0.00%
2022/11/30	150.3	26.10	2	26.45	26.20	148.3	16,261	0.91%	大買/鉅額交易
2022/11/29	90	26.05	4	26.00	26.20	86	15,636	0.55%
2022/11/25	0	0.00	100	25.80	25.90	-100	15,448	-0.65%
2022/11/24	43	25.40	222	25.54	25.60	-179	15,343	-1.17%	大賣/鉅額交易
2022/11/18	2	25.25	0	0.00	25.30	2	15,085	0.01%
2022/11/16	61	25.60	1	25.60	25.70	60	15,010	0.40%
2022/11/11	0	0.00	150	25.75	25.90	-150	14,501	-1.03%	大賣/鉅額交易
2022/11/10	0	25.15	0	0.00	25.15	0	14,332	0.00%
2022/11/09	50	25.20	1	25.25	25.30	49	14,352	0.34%
2022/11/08	2	25.00	1	25.10	25.10	1	14,290	0.01%
2022/11/07	2	24.90	174.2	24.86	24.95	-172.2	14,254	-1.21%	大賣/鉅額交易
2022/11/04	1.2	24.95	1	24.85	24.95	0.2	14,308	0.00%
2022/11/03	0.1	24.50	0	0.00	24.55	0.1	14,262	0.00%
2022/11/02	50.6	24.80	80.1	24.75	24.75	-29.5	14,218	-0.21%
2022/11/01	21	24.60	21	24.80	24.90	0	14,409	0.00%
2022/10/31	80	24.74	80	24.85	24.75	0	14,436	0.00%
2022/10/28	0	24.65	0	0.00	24.55	0	14,652	0.00%
2022/10/27	180	24.85	0	0.00	24.60	180	14,850	1.21%	大買/鉅額交易
2022/10/26	0	0.00	1	24.90	24.85	-1	14,932	-0.01%
2022/10/25	3	24.70	0	0.00	24.75	3	14,979	0.02%
2022/10/24	5	24.35	1	24.50	24.50	4	15,161	0.03%
2022/10/20	0	0.00	6	23.18	23.75	-6	15,189	-0.04%
2022/10/19	2	23.90	0	0.00	23.75	2	14,930	0.01%
2022/10/18	0	0.00	4	24.00	24.05	-4	14,910	-0.03%
2022/10/17	2	24.00	0	0.00	24.00	2	14,972	0.01%
2022/10/14	10	24.50	0	0.00	24.45	10	14,912	0.07%
2022/10/13	1.3	24.44	0	0.00	24.55	1.3	14,869	0.01%
2022/10/12	6	25.03	0	0.00	25.15	6	14,573	0.04%
2022/10/11	2.2	25.03	0	0.00	25.00	2.2	14,633	0.01%
2022/10/07	1	25.55	0	0.00	25.50	1	14,359	0.01%
2022/10/05	4	25.50	0	0.00	25.45	4	14,397	0.03%
2022/10/04	1	25.65	0	0.00	25.55	1	14,411	0.01%
2022/10/03	0	25.60	5	25.63	25.65	-5	14,232	-0.03%
2022/09/30	2.6	26.19	0	0.00	26.00	2.6	14,164	0.02%
2022/09/29	3.1	26.24	0	0.00	26.35	3.1	14,154	0.02%
2022/09/27	0	0.00	3	26.40	26.60	-3	13,907	-0.02%
2022/09/26	1	26.35	0	0.00	26.25	1	13,928	0.01%
2022/09/23	0	0.00	1.2	26.74	26.65	-1.2	14,030	-0.01%
2022/09/22	1	26.55	0	0.00	26.50	1	14,280	0.01%
2022/09/21	0	0.00	1	26.80	26.75	-1	14,397	-0.01%
2022/09/20	1	26.60	0	0.00	26.50	1	14,439	0.01%
2022/09/16	0	0.00	9.7	26.91	26.90	-9.7	14,830	-0.07%
2022/09/14	0	0.00	0.1	26.60	26.40	-0.1	14,859	0.00%
2022/09/13	1	26.75	0.9	26.85	26.75	0.1	15,390	0.00%
2022/09/08	8	26.30	0.1	26.35	26.45	7.9	16,168	0.05%
2022/09/02	1.1	26.21	0	0.00	26.15	1.1	17,023	0.01%
2022/09/01	2	26.45	0	0.00	26.30	2	17,117	0.01%
2022/08/31	1.3	26.40	0	0.00	26.55	1.3	17,015	0.01%
2022/08/30	5	26.25	0	0.00	26.35	5	17,038	0.03%
2022/08/29	0.3	26.35	0	0.00	26.35	0.3	17,074	0.00%
2022/08/26	2	26.58	5	26.60	26.65	-3	17,112	-0.02%
2022/08/25	5	26.50	0	0.00	26.55	5	17,237	0.03%
2022/08/24	0	0.00	5.1	26.35	26.25	-5.1	17,596	-0.03%
2022/08/23	2	26.18	25	26.25	26.15	-23	18,826	-0.12%
2022/08/18	0	0.00	3	26.75	26.80	-3	19,534	-0.02%
2022/08/17	1	26.65	0	0.00	26.80	1	19,732	0.01%
2022/08/16	0.4	26.60	0	0.00	26.55	0.4	19,947	0.00%
2022/08/15	0	0.00	0	26.60	26.60	0	20,364	0.00%
2022/08/11	0	0.00	2.1	26.79	26.80	-2.1	20,912	-0.01%
2022/08/10	1	26.20	7.1	26.20	26.30	-6.1	21,162	-0.03%
2022/08/09	0	0.00	2	25.65	25.90	-2	21,187	-0.01%
2022/08/05	0	25.70	0	0.00	25.65	0	21,289	0.00%
2022/08/04	3.1	25.42	103	25.60	25.55	-99.9	21,507	-0.46%	大賣/
2022/08/03	7.9	26.91	2	26.90	26.95	5.9	21,404	0.03%
2022/08/02	0	27.00	1.2	26.88	26.95	-1.2	21,427	-0.01%
2022/08/01	2.4	26.96	1	27.10	27.00	1.4	21,415	0.01%
2022/07/29	7.3	26.85	15	26.88	27.00	-7.7	21,474	-0.04%
2022/07/28	100	26.45	20	26.63	26.75	80	21,233	0.38%
2022/07/27	1	26.00	15.1	26.24	26.35	-14.1	21,094	-0.07%
2022/07/26	1	25.95	2	26.00	25.90	-1	20,974	0.00%
2022/07/25	1	26.00	0	26.05	26.00	1	20,901	0.00%
2022/07/22	0	0.00	2.1	25.75	25.75	-2.1	21,003	-0.01%
2022/07/21	0	0.00	0.1	25.40	25.50	-0.1	20,972	0.00%
2022/07/20	1	25.25	0	0.00	25.00	1	21,046	0.00%
2022/07/19	0	25.15	0	0.00	25.05	0	21,077	0.00%
2022/07/15	1.1	24.72	0	0.00	24.70	1.1	21,225	0.01%
2022/07/14	0	25.30	0	0.00	25.20	0	21,294	0.00%
2022/07/13	0	0.00	0.2	25.30	25.30	-0.2	21,346	0.00%
2022/07/12	10.3	24.65	0	0.00	24.50	10.3	21,402	0.05%
2022/07/11	2	25.35	0	0.00	25.30	2	21,405	0.01%
2022/07/08	0	0.00	0	25.80	25.50	0	21,700	0.00%
2022/07/07	0	25.50	0	0.00	25.55	0	21,745	0.00%
2022/07/06	0	25.70	13	25.78	25.60	-13	21,680	-0.06%
2022/07/05	0	0.00	20	26.08	25.95	-20	21,855	-0.09%
2022/07/01	0.1	26.00	13	26.08	25.80	-12.9	22,193	-0.06%
2022/06/30	0	0.00	1	26.15	26.20	-1	22,426	0.00%
2022/06/27	1	26.45	5	26.50	26.45	-4	22,337	-0.02%
2022/06/24	1	26.25	0	0.00	26.40	1	22,154	0.00%
2022/06/23	0	0.00	9	26.42	26.25	-9	21,934	-0.04%
2022/06/22	0	26.40	0.2	26.25	26.30	-0.2	21,769	0.00%
2022/06/21	0	0.00	32.7	26.43	26.40	-32.7	21,655	-0.15%
2022/06/20	15	26.30	3	25.78	25.80	12	21,249	0.06%
2022/06/17	17	25.98	1.2	26.01	25.85	15.8	20,924	0.08%
2022/06/16	4	26.69	3	26.70	26.40	1	20,568	0.00%
2022/06/15	0	0.00	7	26.53	26.40	-7	20,682	-0.03%
2022/06/13	2	26.00	5	26.10	26.20	-3	20,681	-0.01%
2022/06/10	2	26.25	5	26.40	26.20	-3	20,562	-0.01%
2022/06/09	0	0.00	4	26.46	26.40	-4	20,562	-0.02%
2022/06/08	1	26.50	0	0.00	26.45	1	20,569	0.00%
2022/06/07	2	26.33	1	26.55	26.45	1	20,624	0.00%
2022/06/01	15	26.76	1.1	26.88	26.50	13.9	21,246	0.07%
2022/05/31	2	26.58	10.1	27.35	27.35	-8.1	20,960	-0.04%
2022/05/30	3	26.83	2.1	26.68	26.95	0.9	19,744	0.00%
2022/05/27	2.2	26.48	5.3	26.45	26.55	-3.1	19,459	-0.02%
2022/05/25	0.4	26.30	0	0.00	26.35	0.4	19,678	0.00%
2022/05/24	0	0.00	6	26.47	26.50	-6	19,804	-0.03%
2022/05/23	3	26.30	10.6	26.40	26.25	-7.6	19,567	-0.04%
2022/05/20	0.2	26.15	9	26.19	26.20	-8.8	19,291	-0.05%
2022/05/19	1	25.85	0	0.00	25.80	1	19,053	0.01%
2022/05/18	26	26.00	13.2	26.00	26.35	12.8	18,812	0.07%
2022/05/17	2	25.55	0	0.00	25.50	2	18,588	0.01%
2022/05/16	1	25.50	21	25.68	25.70	-20	18,547	-0.11%
2022/05/13	2	25.50	5	25.85	25.60	-3	18,389	-0.02%
2022/05/12	12.3	25.70	3	25.60	25.50	9.3	18,420	0.05%
2022/05/11	0	0.00	1	26.35	26.35	-1	18,171	-0.01%
2022/05/10	0.1	26.05	5.2	26.33	26.35	-5.1	18,077	-0.03%
2022/05/09	6.2	26.15	0	0.00	26.10	6.2	18,003	0.03%
2022/05/06	4.1	26.78	0	0.00	26.85	4.1	18,006	0.02%
2022/05/05	21.1	27.29	5.1	27.10	27.10	16	18,118	0.09%
2022/05/03	1	27.55	0	27.65	27.50	1	18,343	0.01%
2022/04/29	1	27.60	10	27.75	27.80	-9	18,470	-0.05%
2022/04/28	3.1	27.35	20	27.35	27.60	-16.9	18,634	-0.09%
2022/04/27	0	27.80	11	27.71	27.65	-11	18,543	-0.06%
2022/04/26	1	27.80	11.1	27.80	28.00	-10.1	18,531	-0.05%
2022/04/25	2.1	27.58	2	27.63	27.60	0.1	18,432	0.00%
2022/04/22	3	27.67	0	0.00	27.95	3	18,353	0.02%
2022/04/20	6	27.88	2	27.80	28.10	4	18,500	0.02%
2022/04/19	6	27.83	1	27.85	27.75	5	18,465	0.03%
2022/04/18	33.2	27.70	15	27.70	27.80	18.2	18,595	0.10%
2022/04/15	14	28.25	6.7	28.40	28.40	7.3	18,348	0.04%
2022/04/14	25.3	28.76	14.8	28.86	28.60	10.5	18,334	0.06%
2022/04/13	5	29.49	20.1	29.62	29.55	-15.1	18,102	-0.08%
2022/04/12	2	29.55	10	29.55	29.60	-8	17,969	-0.04%
2022/04/11	16	29.76	14.5	29.59	29.65	1.5	17,812	0.01%
2022/04/08	14.1	29.36	0	0.00	29.50	14.1	17,646	0.08%
2022/04/07	36.5	29.38	15.3	29.81	29.10	21.2	17,519	0.12%
2022/04/06	9	29.04	27	29.43	29.75	-18	17,130	-0.11%
2022/04/01	1	28.15	10	28.40	28.50	-9	16,701	-0.05%
2022/03/31	3	28.47	4	28.41	28.45	-1	16,554	-0.01%
2022/03/30	10.4	27.80	7.3	27.80	28.00	3.1	16,221	0.02%
2022/03/29	1	27.60	1	27.80	27.65	0	15,994	0.00%
2022/03/28	0.2	27.65	4	27.73	27.80	-3.9	15,957	-0.02%
2022/03/25	0	0.00	5	27.75	27.75	-5	15,883	-0.03%
2022/03/24	1.9	27.50	2	27.40	27.60	-0.1	15,791	0.00%
2022/03/22	1	26.90	1	27.20	27.20	0	15,653	0.00%
2022/03/21	1	26.95	16	27.04	27.00	-15	15,565	-0.10%
2022/03/18	11	26.65	8.9	26.82	27.00	2.1	15,517	0.01%
2022/03/17	1	26.50	15	26.56	26.55	-14	15,079	-0.09%
2022/03/16	1	26.00	23	26.24	26.30	-22	14,874	-0.15%
2022/03/15	12	25.77	1	25.80	25.90	11	14,711	0.07%
2022/03/11	1	25.50	0	0.00	25.60	1	14,709	0.01%
2022/03/10	0	0.00	2	25.60	25.75	-2	14,721	-0.01%
2022/03/09	8	25.17	11	25.21	25.10	-3	14,629	-0.02%
2022/03/08	14.1	24.99	2	25.15	25.05	12.1	14,503	0.08%
2022/03/07	5	25.36	1	25.35	25.50	4	14,280	0.03%
2022/03/04	3	25.90	1	25.95	26.00	2	14,549	0.01%
2022/03/03	2	26.30	0.1	26.25	26.25	1.9	14,587	0.01%
2022/03/02	0.2	26.05	2	26.00	26.25	-1.8	14,666	-0.01%
2022/03/01	1	25.35	3.2	25.90	26.10	-2.2	14,606	-0.01%
2022/02/25	4	25.56	1.5	25.55	25.70	2.5	14,418	0.02%
2022/02/24	16.2	25.94	6	25.81	25.85	10.2	13,978	0.07%
2022/02/23	4.2	26.20	2	26.20	26.25	2.2	13,716	0.02%
2022/02/22	29	26.06	21	26.00	26.20	8	13,725	0.06%
2022/02/21	4	26.31	3	26.32	26.35	1	13,701	0.01%
2022/02/18	2	26.40	0	0.00	26.35	2	13,812	0.01%
2022/02/17	10	26.60	0.1	26.60	26.60	9.9	13,849	0.07%
2022/02/16	20	26.38	3	26.40	26.35	17	13,860	0.12%
2022/02/15	1.8	26.34	2.5	26.40	26.20	-0.7	13,890	-0.01%
2022/02/14	4	26.20	0	0.00	26.40	4	13,880	0.03%
2022/02/11	2	26.50	0	0.00	26.55	2	13,718	0.01%
2022/02/10	0	0.00	20	26.55	26.60	-20	13,790	-0.15%
2022/02/09	0	0.00	10	26.49	26.55	-10	13,764	-0.07%
2022/02/08	5	26.15	28	26.13	26.20	-23	13,636	-0.17%
2022/02/07	1	25.45	2.2	25.69	25.75	-1.2	13,397	-0.01%
2022/01/26	6.1	25.08	1	25.10	25.15	5.1	13,050	0.04%
2022/01/25	5	24.75	0	0.00	25.10	5	13,017	0.04%
2022/01/24	4.2	25.05	9	24.91	25.15	-4.8	12,765	-0.04%
2022/01/21	3	25.20	5	25.15	25.20	-2	12,770	-0.02%
2022/01/20	0	0.00	62.7	25.31	25.50	-62.7	12,567	-0.50%
2022/01/19	0	0.00	2	25.30	25.35	-2	12,445	-0.02%
2022/01/18	0	0.00	0.3	25.26	25.35	-0.3	12,468	0.00%
2022/01/17	12	25.26	33	25.30	25.35	-21	12,371	-0.17%
2022/01/14	2	25.70	1	25.50	25.50	1	12,245	0.01%
2022/01/13	2	25.80	8	25.66	25.80	-6	12,173	-0.05%
2022/01/12	2.8	25.49	17	25.50	25.55	-14.2	11,969	-0.12%
2022/01/11	5	25.30	5.9	25.34	25.45	-0.9	11,936	-0.01%
2022/01/10	1	24.90	0	0.00	25.10	1	11,772	0.01%
2022/01/07	32.1	25.05	6	24.97	25.00	26.1	11,806	0.22%
2022/01/06	2	24.65	1.6	24.77	24.80	0.4	11,623	0.00%
2022/01/05	1.1	24.50	11.3	24.52	24.65	-10.2	11,484	-0.09%
2022/01/04	27	24.45	0	0.00	24.50	27	11,607	0.23%
2022/01/03	0.1	24.65	20	24.75	24.40	-19.9	11,606	-0.17%
2021/12/30	1.3	24.51	0	0.00	24.50	1.3	11,545	0.01%
2021/12/29	0	0.00	5	24.52	24.55	-5	11,615	-0.04%
2021/12/28	0	0.00	2	24.40	24.35	-2	11,614	-0.02%
2021/12/27	30.7	24.20	2	24.25	24.25	28.7	11,573	0.25%
2021/12/24	0	0.00	2	24.18	24.20	-2	11,784	-0.02%
2021/12/23	0	24.10	0	0.00	24.15	0	11,908	0.00%
2021/12/22	1	24.00	1	24.10	24.10	0	12,045	0.00%
2021/12/21	0	0.00	0.1	24.10	24.10	-0.1	12,066	0.00%
2021/12/20	13	24.09	0	0.00	23.95	13	12,072	0.11%
2021/12/16	0	23.90	0	0.00	23.95	0	11,898	0.00%
2021/12/15	1	23.85	0	0.00	23.90	1	12,243	0.01%
2021/12/14	12	23.86	0	0.00	23.90	12	12,569	0.10%
2021/12/13	0	0.00	0	24.25	24.10	0	12,520	0.00%
2021/12/10	10	24.00	1	24.10	24.10	9	12,483	0.07%
2021/12/09	0	24.00	0	0.00	24.00	0	12,461	0.00%
2021/12/08	0	0.00	19.5	23.96	24.00	-19.5	12,429	-0.16%
2021/12/07	0.5	23.75	0	0.00	24.00	0.5	12,364	0.00%
2021/12/06	0.3	23.85	3.4	23.80	23.80	-3.1	12,355	-0.03%
2021/12/03	0	0.00	1.9	23.72	23.75	-1.9	12,455	-0.01%
2021/12/02	1	23.50	28	23.59	23.70	-27	12,452	-0.22%
2021/12/01	7	23.46	26.1	23.40	23.60	-19.1	12,410	-0.15%
2021/11/30	30	23.23	0	0.00	23.10	30	12,353	0.24%
2021/11/29	1.1	23.26	1	23.30	23.30	0.1	11,718	0.00%
2021/11/26	6.1	23.54	0	0.00	23.50	6.1	11,677	0.05%
2021/11/25	4	23.69	0.1	23.75	23.80	3.9	11,846	0.03%
2021/11/24	3	23.77	1	23.75	23.70	2	11,964	0.02%
2021/11/23	1	23.60	2	23.60	23.60	-1	12,109	-0.01%
2021/11/22	0	0.00	4	23.65	23.70	-4	12,531	-0.03%
2021/11/19	13.2	23.74	0	23.75	23.75	13.2	12,989	0.10%
2021/11/18	0.2	23.90	51	23.95	24.00	-50.8	13,360	-0.38%
2021/11/17	4	23.75	7	23.74	23.85	-3	13,323	-0.02%
2021/11/16	0.1	23.50	24.4	23.45	23.60	-24.3	13,402	-0.18%
2021/11/15	54	23.45	4.1	23.56	23.50	50	13,513	0.37%
2021/11/11	2	23.08	0	0.00	23.15	2	13,651	0.01%
2021/11/10	0	0.00	2	23.07	23.10	-2	13,777	-0.01%
2021/11/09	2	22.95	6.2	22.92	23.05	-4.2	13,822	-0.03%
2021/11/03	1.6	22.89	0	0.00	22.95	1.6	13,836	0.01%
2021/10/29	1	22.80	11	22.90	22.90	-10	13,998	-0.07%
2021/10/27	0	0.00	10.6	22.92	22.90	-10.6	13,939	-0.08%
2021/10/26	1	22.80	36	22.81	22.90	-35	14,081	-0.25%
2021/10/25	16	22.70	0	0.00	22.80	16	13,961	0.11%
2021/10/22	0	0.00	71	22.75	22.80	-71	14,068	-0.50%
2021/10/21	100	22.80	5.7	22.79	22.80	94.3	14,115	0.67%
2021/10/20	0	0.00	1	22.90	22.80	-1	14,108	-0.01%
2021/10/19	1	22.75	6	22.80	22.80	-5	14,230	-0.04%
2021/10/18	5.1	22.70	5	22.70	22.70	0.1	14,205	0.00%
2021/10/15	2	22.55	7	22.59	22.60	-5	14,220	-0.04%
2021/10/14	0	0.00	0.3	22.50	22.40	-0.3	14,164	0.00%
2021/10/13	2	22.40	10	22.45	22.45	-8	14,276	-0.06%
2021/10/12	2	22.25	32	22.47	22.50	-30	14,367	-0.21%
2021/10/08	12	22.41	1	22.50	22.40	11	14,207	0.08%
2021/10/07	11	22.55	67.1	22.55	22.55	-56.1	14,274	-0.39%
2021/10/06	1.6	22.44	17.1	22.31	22.40	-15.5	14,279	-0.11%
2021/10/05	3	22.38	5.6	22.41	22.35	-2.6	14,240	-0.02%
2021/10/04	2	22.45	2	22.45	22.45	0	14,218	0.00%
2021/10/01	4	22.31	2	22.40	22.40	2	14,208	0.01%
2021/09/30	3	22.48	0	0.00	22.55	3	14,047	0.02%
2021/09/29	5	22.35	1	22.65	22.55	4	13,960	0.03%
2021/09/28	2	22.60	0	0.00	22.55	2	13,853	0.01%
2021/09/27	0.4	22.65	0	0.00	22.60	0.4	13,842	0.00%
2021/09/24	12	22.58	11	22.50	22.60	1	13,838	0.01%
2021/09/23	20	22.50	2	22.50	22.50	18	13,891	0.13%
2021/09/22	3.5	22.24	0	0.00	22.25	3.5	13,936	0.03%
2021/09/17	2	22.60	6	22.70	22.50	-4	13,614	-0.03%
2021/09/16	4.2	22.64	160	22.67	22.75	-155.8	13,269	-1.17%	大賣/鉅額交易
2021/09/15	0	0.00	12	22.66	22.65	-12	13,272	-0.09%
2021/09/14	0	0.00	1	22.70	22.70	-1	13,385	-0.01%
2021/09/13	4	22.60	0	0.00	22.60	4	13,394	0.03%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	1	22.35	1	22.50	22.35	0	13,836	0.00%
2021/09/08	50.4	22.54	20	22.40	22.55	30.4	13,836	0.22%
2021/09/07	5.1	22.50	1	22.55	22.55	4.1	13,793	0.03%
2021/09/03	0	0.00	1	22.70	22.80	-1	13,838	-0.01%
2021/09/02	0	0.00	3.5	22.64	22.60	-3.5	13,843	-0.03%
2021/09/01	1	22.80	0	0.00	22.85	1	13,752	0.01%
2021/08/31	3	22.65	5	22.70	22.90	-2	13,706	-0.01%
2021/08/30	2	22.65	6.2	22.68	22.80	-4.2	13,469	-0.03%
2021/08/27	111	22.44	4	22.38	22.45	107	13,317	0.80%	大買/鉅額交易
2021/08/26	12	21.98	1	22.10	22.10	11	13,130	0.08%
2021/08/25	128.7	23.05	0	0.00	23.05	128.7	12,765	1.01%	大買/鉅額交易
2021/08/24	1	23.05	100	23.05	23.10	-99	12,247	-0.81%
2021/08/23	100	23.05	7.6	23.04	23.05	92.4	11,894	0.78%
2021/08/20	3	23.00	150	23.00	23.00	-147	11,824	-1.24%	大賣/鉅額交易
2021/08/19	0	0.00	0	23.05	23.00	0	12,066	0.00%
2021/08/18	50	23.10	0	23.10	23.15	50	11,913	0.42%
2021/08/17	100	22.95	1	23.05	23.15	99	11,877	0.83%
2021/08/16	0	0.00	22	23.01	23.00	-22	11,648	-0.19%
2021/08/13	0	0.00	11	23.05	23.10	-11	11,574	-0.10%
2021/08/12	8	23.05	13	23.06	23.10	-5	11,601	-0.04%
2021/08/11	3	23.00	20	23.05	23.10	-17	11,655	-0.15%
2021/08/10	2	22.98	11	23.00	23.00	-9	11,701	-0.08%
2021/08/09	0	0.00	0.1	23.05	23.05	-0.1	12,092	0.00%
2021/08/06	1	23.00	0	0.00	23.00	1	12,215	0.01%
2021/08/05	2	22.95	0.6	23.05	23.10	1.4	12,567	0.01%
2021/08/03	2	22.93	0	0.00	23.00	2	13,574	0.01%
2021/08/02	0	0.00	0	22.95	22.95	0	13,711	0.00%
2021/07/30	1	22.75	11	22.85	22.75	-10	13,755	-0.07%
2021/07/29	0	0.00	4	22.87	22.90	-4	13,733	-0.03%
2021/07/28	38	22.75	2.3	22.71	22.80	35.7	13,804	0.26%
2021/07/27	2	22.88	4.4	22.90	22.90	-2.4	14,110	-0.02%
2021/07/23	0	0.00	19	23.00	23.00	-19	14,578	-0.13%
2021/07/21	0	0.00	3	22.83	22.85	-3	14,517	-0.02%
2021/07/20	1	22.85	12	22.86	22.75	-11	14,656	-0.08%
2021/07/19	0	0.00	1	22.80	23.00	-1	14,673	-0.01%
2021/07/16	14	22.89	5.5	22.89	22.95	8.5	14,780	0.06%
2021/07/15	0	0.00	16	22.90	22.85	-16	14,887	-0.11%
2021/07/14	0	0.00	19.2	22.84	22.90	-19.2	14,975	-0.13%
2021/07/13	4	22.80	2	22.78	22.80	2	15,143	0.01%
2021/07/12	0	0.00	2	22.75	22.70	-2	15,188	-0.01%
2021/07/09	5	22.55	0	0.00	22.65	5	15,270	0.03%
2021/07/08	1	22.55	1	22.55	22.55	0	15,284	0.00%
2021/07/07	11	22.50	0	0.00	22.50	11	15,334	0.07%
2021/07/06	1	22.55	12.2	22.59	22.60	-11.2	15,402	-0.07%
2021/07/05	1	22.45	4	22.52	22.60	-3	15,468	-0.02%
2021/07/02	0	0.00	4.1	22.50	22.45	-4.1	15,504	-0.03%
2021/06/30	0	0.00	0.6	22.60	22.70	-0.6	15,659	0.00%
2021/06/28	5	22.55	1.4	22.54	22.60	3.6	15,821	0.02%
2021/06/25	3	22.42	2.5	22.48	22.45	0.5	15,888	0.00%
2021/06/24	1	22.35	0.2	22.35	22.35	0.8	16,016	0.00%
2021/06/23	1	22.25	0.1	22.40	22.40	0.9	16,136	0.01%
2021/06/22	1	22.30	1.3	22.30	22.25	-0.3	16,061	0.00%
2021/06/18	0	0.00	9	22.30	22.10	-9	16,007	-0.06%
2021/06/15	3	22.27	0.2	22.35	22.30	2.8	16,149	0.02%
2021/06/11	1	22.15	1	22.10	22.20	0	16,403	0.00%
2021/06/10	0.9	22.10	10	22.15	22.10	-9.1	16,643	-0.05%
2021/06/09	0	0.00	2	22.10	22.10	-2	16,750	-0.01%
2021/06/08	2	22.20	10	22.20	22.15	-8	16,868	-0.05%
2021/06/07	0	0.00	1	22.20	22.10	-1	17,111	-0.01%
2021/06/04	6	22.12	2	22.15	22.25	4	17,260	0.02%
2021/06/03	0	0.00	6	22.24	22.25	-6	17,736	-0.03%
2021/06/02	1	22.25	4	22.26	22.30	-3	17,919	-0.02%
2021/06/01	1	22.10	5	22.16	22.20	-4	17,974	-0.02%
2021/05/31	4	21.93	8	22.02	22.00	-4	18,220	-0.02%
2021/05/28	13	21.80	1	21.85	21.85	12	18,356	0.07%
2021/05/27	5	21.68	4	21.68	21.70	1	18,689	0.01%
2021/05/26	6	21.76	24	21.73	21.80	-18	18,767	-0.10%
2021/05/25	5	21.61	0.5	21.70	21.75	4.5	18,950	0.02%
2021/05/24	7	21.48	0.2	21.60	21.50	6.8	18,997	0.04%
2021/05/21	6.2	21.72	4.5	21.71	21.65	1.7	19,245	0.01%
2021/05/20	1	21.40	0	0.00	21.55	1	19,338	0.01%
2021/05/18	3	21.65	16	21.62	21.65	-13	19,349	-0.07%
2021/05/17	13	21.20	8.1	21.15	21.10	4.9	19,591	0.02%
2021/05/14	9	21.52	11	21.63	21.70	-2	19,253	-0.01%
2021/05/13	5	21.34	7	21.20	21.45	-2	19,039	-0.01%
2021/05/12	20.7	21.76	82	21.98	21.50	-61.3	18,657	-0.33%
2021/05/11	12	22.61	6.7	22.70	22.40	5.3	17,762	0.03%
2021/05/10	5	22.70	3	22.60	22.80	2	17,585	0.01%
2021/05/07	13	22.36	67.2	22.43	22.50	-54.2	17,731	-0.31%
2021/05/06	12	22.38	13	22.30	22.35	-1	17,811	-0.01%
2021/05/05	20	22.21	0	0.00	22.20	20	17,760	0.11%
2021/05/04	13	22.19	7	22.41	22.25	6	17,799	0.03%
2021/05/03	18	22.27	16.2	22.44	22.40	1.8	17,488	0.01%
2021/04/29	10	22.98	26.7	22.92	22.90	-16.7	17,233	-0.10%
2021/04/28	1.6	22.93	8.4	22.94	23.00	-6.8	17,252	-0.04%
2021/04/27	4.1	22.90	12	22.95	22.95	-7.9	17,516	-0.05%
2021/04/26	65	22.85	9	22.93	23.00	56	17,539	0.32%
2021/04/23	10	22.78	18.4	22.76	22.75	-8.4	17,481	-0.05%
2021/04/22	21	22.94	5.1	22.91	22.90	15.9	17,542	0.09%
2021/04/21	23	22.94	1	23.00	22.90	22	17,411	0.13%
2021/04/20	6.3	22.91	4	22.87	22.90	2.3	17,307	0.01%
2021/04/19	1	22.75	49.5	22.87	23.00	-48.5	17,248	-0.28%
2021/04/16	5	22.61	8	22.63	22.70	-3	17,151	-0.02%
2021/04/15	4	22.50	0	0.00	22.50	4	17,364	0.02%
2021/04/14	3.3	22.30	7	22.25	22.25	-3.8	17,322	-0.02%
2021/04/13	0	0.00	5.4	22.24	22.25	-5.4	17,373	-0.03%
2021/04/12	3	22.13	6.1	22.10	22.15	-3.1	17,373	-0.02%
2021/04/09	1	22.10	14.1	22.07	22.10	-13.1	17,436	-0.08%
2021/04/08	0	0.00	4	22.10	22.10	-4	17,463	-0.02%
2021/04/07	3	22.15	3	22.20	22.20	0	17,684	0.00%
2021/04/06	0	0.00	6	22.07	22.10	-6	17,678	-0.03%
2021/04/01	9	22.11	2.6	22.06	22.05	6.4	17,607	0.04%
2021/03/31	7	22.20	4	22.20	22.20	3	17,499	0.02%
2021/03/30	2	22.25	106	22.15	22.25	-104	17,349	-0.60%	大賣/鉅額交易
2021/03/29	6.4	22.11	0	0.00	22.20	6.4	17,225	0.04%
2021/03/26	5	22.05	17.1	22.08	22.05	-12.1	17,110	-0.07%
2021/03/25	108	22.00	16.4	22.00	22.05	91.6	16,997	0.54%	大買/
2021/03/24	1	21.85	13	21.85	21.90	-12	17,042	-0.07%
2021/03/23	0.7	21.85	0	0.00	21.85	0.7	17,006	0.00%
2021/03/19	20.4	21.65	0	21.80	21.50	20.4	17,165	0.12%
2021/03/18	0	0.00	4.2	21.95	21.95	-4.2	16,788	-0.02%
2021/03/17	2	21.90	4.5	21.96	21.90	-2.5	16,831	-0.01%
2021/03/16	7.6	22.10	5.1	22.05	22.15	2.5	16,770	0.01%
2021/03/15	23	21.91	0	0.00	21.95	23	17,043	0.13%
2021/03/12	0.4	21.60	100	21.65	21.75	-99.7	17,330	-0.58%
2021/03/11	41	21.67	35	21.70	21.60	6	17,493	0.03%
2021/03/10	3	21.58	10.1	21.55	21.60	-7.1	17,361	-0.04%
2021/03/09	24	21.49	17	21.43	21.50	7	17,252	0.04%
2021/03/08	3.9	21.14	7	21.10	21.10	-3.1	16,883	-0.02%
2021/03/05	0	0.00	15	20.99	21.10	-15	16,766	-0.09%
2021/03/04	6.3	21.05	4	21.23	21.05	2.3	17,400	0.01%
2021/03/03	10	21.28	1.6	21.27	21.25	8.4	17,280	0.05%
2021/03/02	2	21.15	0.2	21.30	21.15	1.9	17,097	0.01%
2021/02/26	42.6	20.94	15	21.05	20.85	27.6	16,741	0.16%
2021/02/25	0.5	21.20	0	0.00	21.35	0.5	16,235	0.00%
2021/02/24	3.5	21.24	5	21.10	21.10	-1.5	16,143	-0.01%
2021/02/23	15	20.96	0	0.00	21.10	15	16,111	0.09%
2021/02/22	10	20.80	0	0.00	20.80	10	15,976	0.06%
2021/02/19	5	20.81	19	20.80	20.90	-14	16,074	-0.09%
2021/02/18	3	20.85	21.3	20.81	20.85	-18.3	16,145	-0.11%
2021/02/17	2	20.80	1	20.70	20.80	1	16,250	0.01%
2021/02/05	1.1	20.47	30	20.53	20.60	-28.9	15,959	-0.18%
2021/02/04	3	20.40	1.2	20.42	20.40	1.8	16,049	0.01%
2021/02/03	2.1	20.40	0	0.00	20.40	2.1	16,418	0.01%
2021/02/02	3	20.45	0	0.00	20.40	3	16,717	0.02%
2021/02/01	12	20.35	0	0.00	20.30	12	16,805	0.07%
2021/01/29	9	20.31	0.2	20.30	20.20	8.8	16,838	0.05%
2021/01/28	8	20.32	0	0.00	20.35	8	16,605	0.05%
2021/01/27	8	20.44	4	20.55	20.40	4	16,491	0.02%
2021/01/26	5	20.54	0	20.55	20.45	5	16,490	0.03%
2021/01/25	114	20.41	10.6	20.51	20.70	103.4	16,461	0.63%	大買/鉅額交易
2021/01/22	24	20.48	10	20.40	20.40	14	16,638	0.08%
2021/01/21	8	20.58	0.2	20.60	20.50	7.8	16,522	0.05%
2021/01/20	25	20.78	6	20.71	20.50	19	16,491	0.12%
2021/01/19	11.1	20.99	2	20.90	20.90	9.1	16,147	0.06%
2021/01/18	7	20.89	7	21.01	20.95	0	16,144	0.00%
2021/01/15	3	21.08	2	21.05	21.05	1	16,036	0.01%
2021/01/14	0.1	21.30	4.3	21.30	21.30	-4.2	16,029	-0.03%
2021/01/13	4	21.20	10.5	21.20	21.25	-6.5	16,070	-0.04%
2021/01/12	3	21.25	0	0.00	21.30	3	16,086	0.02%
2021/01/11	7	21.45	0	0.00	21.50	7	16,130	0.04%
2021/01/08	2	21.50	8.1	21.27	21.50	-6.1	16,091	-0.04%
2021/01/07	10.1	21.20	17.6	21.13	21.25	-7.5	15,881	-0.05%
2021/01/06	3	21.17	10	21.15	21.00	-7	15,806	-0.04%
2021/01/05	0	0.00	11	21.20	21.25	-11	15,685	-0.07%
2021/01/04	4	21.14	0.1	21.20	21.10	3.9	15,707	0.03%
2020/12/30	26	21.20	21	20.90	21.35	5	15,531	0.03%
2020/12/29	1	20.80	9	20.85	20.90	-8	15,347	-0.05%
2020/12/25	5	20.70	1	20.75	20.80	4	15,315	0.03%
2020/12/24	10	20.70	10	20.70	20.70	0	15,388	0.00%
2020/12/23	2	20.70	2.6	20.71	20.70	-0.6	15,549	0.00%
2020/12/22	0	0.00	10.4	20.80	20.70	-10.4	15,733	-0.07%
2020/12/21	10	20.80	0	0.00	20.80	10	16,113	0.06%
2020/12/18	1	20.70	0	0.00	20.75	1	16,333	0.01%
2020/12/17	2	20.70	8.3	20.65	20.70	-6.3	16,399	-0.04%
2020/12/16	0	0.00	2	20.75	20.75	-2	16,431	-0.01%
2020/12/15	5	20.57	0	0.00	20.60	5	16,446	0.03%
2020/12/14	9	20.76	17.3	20.80	20.65	-8.3	16,425	-0.05%
2020/12/11	0.2	20.90	0	0.00	20.85	0.2	16,384	0.00%
2020/12/10	4.5	20.53	0	0.00	20.60	4.5	16,209	0.03%
2020/12/09	17.2	20.53	10	20.53	20.60	7.2	15,936	0.05%
2020/12/08	20	20.86	24	20.80	20.85	-4	15,427	-0.03%
2020/12/07	8	21.25	10	21.25	21.30	-2	15,022	-0.01%
2020/12/04	2	21.30	5	21.30	21.35	-3	14,919	-0.02%
2020/12/02	0	0.00	0.1	21.40	21.35	-0.1	14,919	0.00%
2020/12/01	0	0.00	17	21.34	21.40	-17	15,101	-0.11%
2020/11/27	0.1	21.45	0	0.00	21.40	0.1	14,897	0.00%
2020/11/26	8.4	21.42	1	21.40	21.50	7.4	14,990	0.05%
2020/11/25	12	21.54	8	21.51	21.50	4	15,331	0.03%
2020/11/24	1	21.50	1	21.50	21.50	0	15,346	0.00%
2020/11/23	1	21.60	0	0.00	21.60	1	15,409	0.01%
2020/11/20	3	21.60	12	21.72	21.60	-9	15,382	-0.06%
2020/11/19	12	21.65	0	0.00	21.70	12	15,365	0.08%
2020/11/18	4	21.70	18	21.80	21.80	-14	15,276	-0.09%
2020/11/17	1.9	21.60	1	21.60	21.65	0.9	15,116	0.01%
2020/11/16	6	21.52	7	21.60	21.65	-1	15,413	-0.01%
2020/11/12	9	21.49	0	0.00	21.40	9	15,490	0.06%
2020/11/11	29.5	21.61	2	21.65	21.75	27.5	15,461	0.18%
2020/11/10	14.5	21.35	3.2	21.31	21.45	11.3	15,358	0.07%
2020/11/09	2	21.00	0	0.00	21.05	2	15,268	0.01%
2020/11/06	0	0.00	5	20.76	20.90	-5	15,375	-0.03%
2020/11/05	0	0.00	20	20.75	20.80	-20	15,553	-0.13%
2020/11/04	10	20.50	30	20.50	20.50	-20	15,732	-0.13%
2020/11/02	30	20.22	1	20.45	20.45	29	17,755	0.16%
2020/10/30	4.6	20.11	0	0.00	20.05	4.6	18,137	0.03%
2020/10/29	2	20.20	1	20.20	20.15	1	18,163	0.01%
2020/10/28	1	20.20	0	20.35	20.30	1	18,424	0.01%
2020/10/27	0.1	20.45	0	0.00	20.40	0.1	18,600	0.00%
2020/10/26	1	20.35	0	0.00	20.40	1	19,031	0.01%
2020/10/23	0	0.00	1.1	20.22	20.30	-1.1	19,443	-0.01%
2020/10/22	14	20.36	6	20.28	20.40	8	19,734	0.04%
2020/10/21	1	20.20	3	20.25	20.20	-2	19,868	-0.01%
2020/10/20	5	20.26	7.2	20.23	20.25	-2.2	19,924	-0.01%
2020/10/16	4	20.40	1.1	20.45	20.30	2.9	20,192	0.01%
2020/10/15	0.1	20.55	9	20.46	20.45	-8.9	20,375	-0.04%
2020/10/14	0	0.00	1	20.65	20.60	-1	20,450	0.00%
2020/10/12	22	20.80	10.3	20.73	20.75	11.7	20,746	0.06%
2020/10/08	0	0.00	5	20.79	20.80	-5	20,795	-0.02%
2020/10/07	2	20.73	0	0.00	20.70	2	20,850	0.01%
2020/10/06	15	20.76	0	0.00	20.85	15	21,024	0.07%
2020/10/05	0	0.00	2	20.63	20.65	-2	21,185	-0.01%
2020/09/30	10	20.65	1.2	20.65	20.55	8.9	21,281	0.04%
2020/09/29	0	0.00	2	20.65	20.60	-2	21,381	-0.01%
2020/09/28	12.8	20.47	15.5	20.50	20.60	-2.7	21,493	-0.01%
2020/09/25	10	20.14	50	20.12	20.15	-40	21,576	-0.19%
2020/09/24	15.2	19.96	4	19.96	19.90	11.2	21,593	0.05%
2020/09/23	18	20.26	0	0.00	20.20	18	21,306	0.08%
2020/09/22	72.1	20.53	0	0.00	20.45	72.1	21,229	0.34%
2020/09/21	0	0.00	1.6	20.75	20.70	-1.6	21,153	-0.01%
2020/09/18	0	0.00	11.3	20.81	20.90	-11.3	21,191	-0.05%
2020/09/17	10	20.88	0	0.00	20.85	10	21,134	0.05%
2020/09/16	10	21.00	1.4	21.00	21.05	8.6	21,189	0.04%
2020/09/15	0	0.00	1	20.90	21.00	-1	21,158	0.00%
2020/09/14	10	20.90	0.5	20.95	20.90	9.5	21,452	0.04%
2020/09/11	0.2	20.95	2.7	20.84	20.90	-2.5	21,704	-0.01%
2020/09/10	13	20.80	0	0.00	20.90	13	21,867	0.06%
2020/09/09	6	20.68	0	0.00	20.90	6	22,015	0.03%
2020/09/08	1	20.80	8	20.91	20.95	-7	22,113	-0.03%
2020/09/07	4	20.80	10	20.85	20.85	-6	22,380	-0.03%
2020/09/04	7.1	20.74	5	20.80	20.70	2.1	22,636	0.01%
2020/09/03	25.1	20.81	5	20.95	20.90	20.1	22,626	0.09%
2020/09/02	22	21.00	10	20.90	20.95	12	22,613	0.05%
2020/09/01	12.5	21.16	1	21.15	21.15	11.5	22,376	0.05%
2020/08/31	3	21.33	0	0.00	21.25	3	22,326	0.01%
2020/08/28	2	21.25	0	0.00	21.40	2	22,284	0.01%
2020/08/26	2.6	21.37	0	0.00	21.40	2.6	22,568	0.01%
2020/08/25	7	21.36	0	0.00	21.40	7	22,686	0.03%
2020/08/24	1	21.45	0	0.00	21.35	1	23,389	0.00%
2020/08/21	7	21.49	0	0.00	21.55	7	23,510	0.03%
2020/08/20	35	21.44	0	0.00	21.35	35	23,586	0.15%
2020/08/19	12	21.90	1	21.95	21.80	11	23,248	0.05%
2020/08/18	1	21.80	2	21.73	21.85	-1	23,146	0.00%
2020/08/17	25	21.56	1	21.70	21.85	24	23,119	0.10%
2020/08/14	6	21.69	2	21.65	21.65	4	23,106	0.02%
2020/08/13	5.2	21.82	0	0.00	21.85	5.2	22,898	0.02%
2020/08/12	12	21.78	4	21.75	21.80	8	22,848	0.04%
2020/08/11	6	21.96	4	21.95	21.90	2	22,657	0.01%
2020/08/10	34	22.14	0	0.00	22.05	34	22,512	0.15%
2020/08/07	30.2	22.06	225	22.05	22.05	-194.8	22,375	-0.87%	大賣/鉅額交易
2020/08/06	39.1	23.84	12.2	23.90	23.90	26.9	21,100	0.13%
2020/08/05	16	23.63	10	23.70	23.70	6	20,604	0.03%
2020/08/04	5	23.45	0	0.00	23.45	5	20,273	0.02%
2020/08/03	15	23.40	0	0.00	23.35	15	20,124	0.07%
2020/07/31	43	23.63	16	23.70	23.60	27	19,865	0.14%
2020/07/30	19	23.69	2	23.65	23.80	17	19,824	0.09%
2020/07/29	1	23.40	5	23.48	23.55	-4	19,509	-0.02%
2020/07/28	202	23.10	3	23.25	23.15	199	19,384	1.03%	大買/鉅額交易
2020/07/27	6	23.11	7	23.10	23.00	-1	19,502	-0.01%
2020/07/24	2	23.40	4	23.30	23.25	-2	19,610	-0.01%
2020/07/23	2	23.45	1	23.50	23.40	1	19,689	0.01%
2020/07/22	2	23.35	2	23.38	23.50	0	19,983	0.00%
2020/07/21	21	23.25	10	23.20	23.20	11	20,274	0.05%
2020/07/20	1	23.10	8	23.05	23.10	-7	20,291	-0.03%
2020/07/17	10	23.15	15.2	23.17	23.10	-5.2	20,389	-0.03%
2020/07/16	11	23.00	0	0.00	23.00	11	20,541	0.05%
2020/07/15	5	23.00	14.3	23.04	23.10	-9.3	20,460	-0.05%
2020/07/14	1	23.00	3	23.03	22.95	-2	20,634	-0.01%
2020/07/13	1	22.95	13.2	22.98	23.00	-12.2	20,771	-0.06%
2020/07/10	4	22.94	8	22.97	23.00	-4	20,880	-0.02%
2020/07/09	23	23.19	10.1	23.20	23.10	12.9	20,974	0.06%
2020/07/08	5	23.20	4	23.19	23.15	1	21,036	0.00%
2020/07/07	0	0.00	6	23.17	23.20	-6	21,085	-0.03%
2020/07/06	0	0.00	1	23.25	23.25	-1	21,036	0.00%
2020/07/03	0	0.00	1	23.00	22.95	-1	20,969	0.00%
2020/07/02	0	0.00	13	22.86	22.90	-13	21,013	-0.06%
2020/07/01	3	22.75	0	0.00	22.75	3	21,091	0.01%
2020/06/30	2	22.65	5	22.70	22.65	-3	21,044	-0.01%
2020/06/29	5	22.59	21.7	22.56	22.65	-16.7	21,241	-0.08%
2020/06/24	13	22.74	16	22.80	22.70	-3	21,403	-0.01%
2020/06/23	4	22.63	0	0.00	22.75	4	21,747	0.02%
2020/06/22	6	22.58	0	0.00	22.65	6	21,869	0.03%
2020/06/19	5	22.56	2	22.60	22.50	3	22,331	0.01%
2020/06/18	14	22.65	0	0.00	22.60	14	22,537	0.06%
2020/06/17	12	22.75	0	22.85	22.80	12	22,695	0.05%
2020/06/16	3	22.80	11.2	22.76	22.75	-8.2	23,541	-0.03%
2020/06/15	3	22.65	6	22.83	22.60	-3	24,996	-0.01%
2020/06/12	8	22.53	4	22.73	22.85	4	25,738	0.02%
2020/06/11	21	23.16	1	23.15	23.00	20	26,333	0.08%
2020/06/10	5	23.15	10	23.36	23.50	-5	26,541	-0.02%
2020/06/09	4	23.11	2	23.10	23.10	2	27,478	0.01%
2020/06/08	2	23.20	2	23.20	23.20	0	28,057	0.00%
2020/06/05	0	0.00	3	23.18	23.15	-3	28,075	-0.01%
2020/06/04	3	23.15	14	23.33	23.15	-11	28,505	-0.04%
2020/06/03	2	23.13	3	23.20	23.20	-1	28,829	0.00%
2020/06/02	6	23.05	13.2	23.09	23.10	-7.2	28,794	-0.03%
2020/06/01	9	23.00	32	23.08	22.95	-23	28,723	-0.08%
2020/05/29	4	22.60	10	22.40	22.85	-6	28,679	-0.02%
2020/05/28	0	0.00	1	22.50	22.50	-1	28,147	0.00%
2020/05/27	0.1	22.60	3	22.48	22.60	-3	28,477	-0.01%
2020/05/26	7	22.34	8	22.29	22.30	-1	28,564	0.00%
2020/05/25	2	22.08	1	22.05	22.10	1	28,663	0.00%
2020/05/22	5.3	21.97	0	0.00	21.95	5.3	28,784	0.02%
2020/05/21	0	0.00	11.2	22.16	22.20	-11.2	28,738	-0.04%
2020/05/19	0	0.00	4	22.08	22.10	-4	28,825	-0.01%
2020/05/15	0.8	21.90	6	21.87	21.80	-5.3	28,813	-0.02%
2020/05/14	3	21.85	25	21.80	21.90	-22	28,788	-0.08%
2020/05/13	3	21.95	35	21.96	21.95	-32	28,675	-0.11%
2020/05/12	13	21.99	0	0.00	21.95	13	28,629	0.05%
2020/05/11	10	22.00	6.2	22.05	22.00	3.8	28,507	0.01%
2020/05/08	5	21.95	5	22.05	21.75	0	28,415	0.00%
2020/05/07	7	21.78	9	21.67	21.75	-2	28,399	-0.01%
2020/05/06	9	21.68	0	0.00	21.65	9	28,314	0.03%
2020/05/05	5	21.75	0	0.00	21.80	5	28,213	0.02%
2020/05/04	24	21.52	5	21.60	21.65	19	28,264	0.07%
2020/04/30	8	22.09	17	22.19	22.05	-9	28,054	-0.03%
2020/04/29	2	21.50	2	21.70	21.65	0	27,876	0.00%
2020/04/28	27	21.29	10	21.25	21.30	17	27,816	0.06%
2020/04/27	7	20.97	9.3	21.04	21.00	-2.3	28,550	-0.01%
2020/04/24	6	20.59	15	20.47	20.60	-9	28,270	-0.03%
2020/04/23	8	19.94	0	0.00	19.95	8	27,791	0.03%
2020/04/22	10.4	19.92	10	19.98	19.95	0.4	27,573	0.00%
2020/04/21	30	20.16	10	20.15	20.10	20	27,350	0.07%
2020/04/20	4	20.95	0	0.00	20.85	4	27,149	0.01%
2020/04/17	0	0.00	1	21.10	21.00	-1	27,172	0.00%
2020/04/16	1	20.90	5	21.10	21.10	-4	26,963	-0.01%
2020/04/15	0	0.00	5	21.10	21.20	-5	26,808	-0.02%
2020/04/14	0	0.00	4	20.90	21.00	-4	26,794	-0.01%
2020/04/13	1	20.35	2	20.20	20.35	-1	26,476	0.00%
2020/04/10	2	20.60	12.2	20.40	20.60	-10.2	26,350	-0.04%
2020/04/09	3	20.03	0	0.00	20.15	3	26,141	0.01%
2020/04/08	3	19.93	26.2	19.89	19.95	-23.2	26,046	-0.09%
2020/04/07	10	19.78	0	0.00	19.75	10	25,842	0.04%
2020/04/06	11	19.60	61	19.43	19.50	-50	25,612	-0.20%
2020/03/31	6	19.45	0	0.00	19.65	6	25,177	0.02%
2020/03/30	1	19.55	20	19.39	19.60	-19	24,766	-0.08%
2020/03/27	26	19.81	11	19.80	19.85	15	24,421	0.06%
2020/03/26	5	19.44	5	19.29	19.45	0	23,970	0.00%
2020/03/25	11.1	19.32	12.2	19.35	19.50	-1.1	23,915	0.00%
2020/03/24	5	18.66	11.2	18.68	18.60	-6.2	23,630	-0.03%
2020/03/23	45.2	17.96	21.7	18.06	17.95	23.5	23,369	0.10%
2020/03/20	123	18.39	61.8	18.04	18.65	61.2	23,198	0.26%	大買/
2020/03/19	142.2	17.84	2	17.70	17.25	140.2	22,229	0.63%	大買/鉅額交易
2020/03/18	51.2	19.11	7.1	19.04	19.05	44.1	20,736	0.21%
2020/03/17	31	19.48	16.6	19.58	19.45	14.4	19,882	0.07%
2020/03/16	12.2	20.26	0	0.00	20.10	12.2	18,962	0.06%
2020/03/13	32	20.18	17	20.37	21.15	15	18,356	0.08%
2020/03/12	45.2	21.72	19.1	22.24	21.80	26.1	17,142	0.15%
2020/03/11	5.2	22.63	10	22.80	22.65	-4.8	16,380	-0.03%
2020/03/10	3	22.32	78.2	22.42	22.60	-75.2	16,170	-0.46%
2020/03/09	72	22.69	0	0.00	22.70	72	15,642	0.46%
2020/03/06	9	23.28	0	0.00	23.25	9	15,037	0.06%
2020/03/04	2	23.33	0	0.00	23.50	2	14,668	0.01%
2020/03/03	5.3	23.32	10	23.45	23.50	-4.7	14,488	-0.03%
2020/03/02	33	23.32	6	23.21	23.20	27	14,264	0.19%
2020/02/27	15.2	23.72	15	23.70	23.70	0.2	14,559	0.00%
2020/02/26	31	23.81	13.3	23.82	23.90	17.7	14,324	0.12%
2020/02/25	1	23.85	0	0.00	24.00	1	14,066	0.01%
2020/02/24	7	24.06	14	24.10	24.10	-7	13,918	-0.05%
2020/02/21	5	24.50	2	24.45	24.40	3	13,810	0.02%
2020/02/20	6	24.61	16	24.59	24.50	-10	13,714	-0.07%
2020/02/19	0	0.00	29	24.49	24.60	-29	13,555	-0.21%
2020/02/18	0	0.00	21	24.27	24.40	-21	13,428	-0.16%
2020/02/17	2	24.10	6	24.14	24.20	-4	13,343	-0.03%
2020/02/14	0	0.00	5	24.05	24.10	-5	13,343	-0.04%
2020/02/13	0	0.00	1	24.10	24.10	-1	13,349	-0.01%
2020/02/12	3	24.03	6	24.03	24.00	-3	13,399	-0.02%
2020/02/10	0	0.00	44	23.95	24.05	-44	13,321	-0.33%
2020/02/07	3.2	24.05	4	24.00	24.10	-0.8	13,408	-0.01%
2020/02/06	1	24.15	94	24.02	24.15	-93	13,448	-0.69%
2020/02/05	10	23.60	6	23.86	23.80	4	13,457	0.03%
2020/02/04	14	23.39	0	0.00	23.55	14	13,309	0.11%
2020/02/03	3	23.13	11.2	23.22	23.45	-8.2	13,336	-0.06%
2020/01/31	2	23.60	11	23.70	23.60	-9	13,143	-0.07%
2020/01/30	58	23.65	25	23.67	23.50	33	12,848	0.26%
2020/01/20	20	24.51	23	24.45	24.55	-3	11,839	-0.03%
2020/01/17	0	0.00	11.5	24.17	24.35	-11.5	11,632	-0.10%
2020/01/16	5	23.95	0	0.00	24.00	5	11,577	0.04%
2020/01/15	0	0.00	0.4	24.00	24.00	-0.4	11,652	0.00%
2020/01/14	0	0.00	18	23.93	24.00	-18	11,648	-0.15%
2020/01/13	10	23.75	0	0.00	23.90	10	11,468	0.09%
2020/01/09	1	23.35	0.7	23.50	23.50	0.3	11,236	0.00%
2020/01/08	29.2	23.26	0	0.00	23.25	29.2	11,153	0.26%
2020/01/07	4	23.54	3	23.58	23.55	1	10,817	0.01%
2020/01/06	1	23.70	2	23.70	23.70	-1	10,787	-0.01%
2020/01/02	5	23.68	10	23.65	23.70	-5	10,775	-0.05%
2019/12/30	0	0.00	2	23.95	23.95	-2	10,638	-0.02%
2019/12/27	1	23.85	0	0.00	23.95	1	10,620	0.01%
2019/12/26	1	23.80	0	0.00	23.85	1	10,649	0.01%
2019/12/25	0	0.00	1	23.85	23.85	-1	10,913	-0.01%
2019/12/24	3.2	23.82	1	23.85	23.85	2.2	11,117	0.02%
2019/12/23	0	0.00	52.3	23.78	23.95	-52.3	11,246	-0.46%
2019/12/20	0	0.00	26	23.97	23.90	-26	11,508	-0.23%
2019/12/19	4	23.85	4	23.94	24.00	0	11,463	0.00%
2019/12/18	0.5	23.80	6	23.93	23.90	-5.5	11,314	-0.05%
2019/12/17	0	0.00	1	23.60	23.60	-1	11,273	-0.01%
2019/12/16	3	23.15	12	23.28	23.20	-9	11,028	-0.08%
2019/12/13	44.2	23.23	3	23.25	23.30	41.2	11,039	0.37%
2019/12/12	6	23.05	7.1	23.05	23.10	-1.1	10,927	-0.01%
2019/12/11	0	0.00	1	23.00	22.95	-1	10,866	-0.01%
2019/12/10	0	0.00	0.3	23.05	23.00	-0.3	10,902	0.00%
2019/12/09	0	0.00	6	22.91	23.00	-6	11,082	-0.05%
2019/12/06	0	0.00	5	22.90	22.95	-5	11,363	-0.04%
2019/12/05	2	22.95	0	0.00	22.90	2	11,528	0.02%
2019/12/04	2	22.90	5	23.00	23.00	-3	11,564	-0.03%
2019/12/03	0	0.00	10	22.96	23.00	-10	11,580	-0.09%
2019/12/02	5	22.95	11	22.91	22.90	-6	11,616	-0.05%
2019/11/29	6	22.90	0.1	23.00	22.95	5.9	11,612	0.05%
2019/11/28	0	0.00	3	23.02	23.00	-3	11,593	-0.03%
2019/11/26	0	0.00	13.1	23.00	23.00	-13.1	11,788	-0.11%
2019/11/25	0	0.00	10	22.88	22.80	-10	10,965	-0.09%
2019/11/22	0	0.00	12	22.83	22.90	-12	11,170	-0.11%
2019/11/21	2	22.70	0	0.00	22.65	2	11,226	0.02%
2019/11/20	1	22.80	20	22.90	22.90	-19	11,233	-0.17%
2019/11/19	1	22.70	10	22.90	22.90	-9	11,302	-0.08%
2019/11/18	0	0.00	0	22.80	22.80	0	11,331	0.00%
2019/11/15	0	0.00	10	22.80	22.60	-10	11,356	-0.09%
2019/11/14	4.5	22.61	0	0.00	22.60	4.5	11,438	0.04%
2019/11/13	2	22.65	1	22.65	22.60	1	11,539	0.01%
2019/11/11	0	0.00	3.9	22.70	22.80	-3.9	11,606	-0.03%
2019/11/08	12	22.71	0	0.00	22.80	12	11,848	0.10%
2019/11/06	4	22.70	1	22.80	22.75	3	12,798	0.02%
2019/11/05	6	22.64	1.1	22.75	22.75	5	12,933	0.04%
2019/11/04	5	22.58	27.7	22.65	22.70	-22.7	13,020	-0.17%
2019/11/01	4	22.41	3.6	22.46	22.50	0.4	13,185	0.00%
2019/10/31	2	22.35	0	0.00	22.35	2	13,385	0.01%
2019/10/30	10	22.30	20	22.28	22.35	-10	13,344	-0.07%
2019/10/29	5	22.30	2	22.25	22.30	3	13,517	0.02%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/25	8.3	22.18	0	0.00	22.30	8.3	13,741	0.06%
2019/10/23	3	22.05	0	0.00	22.00	3	13,820	0.02%
2019/10/22	10	22.10	1.8	22.27	22.25	8.2	13,707	0.06%
2019/10/21	7	22.19	0	0.00	22.20	7	13,680	0.05%
2019/10/18	1.3	22.11	0	0.00	22.05	1.3	13,716	0.01%
2019/10/17	1	22.20	30	22.20	22.10	-29	13,774	-0.21%
2019/10/16	1	22.15	0	0.00	22.10	1	13,738	0.01%
2019/10/15	10	22.00	1	22.05	22.05	9	13,859	0.06%
2019/10/14	0	0.00	0.1	22.10	22.05	-0.1	13,958	0.00%
2019/10/09	3	21.90	0	0.00	21.85	3	13,990	0.02%
2019/10/08	10	22.00	0	0.00	22.10	10	13,947	0.07%
2019/10/07	11	21.99	0	0.00	21.90	11	13,985	0.08%
2019/10/04	1.8	21.94	0	0.00	22.00	1.8	14,101	0.01%
2019/10/03	3	21.80	10	21.90	21.80	-7	14,166	-0.05%
2019/10/02	9	22.02	17	22.10	21.95	-8	14,160	-0.06%
2019/10/01	19	21.87	1	22.20	22.05	18	14,155	0.13%
2019/09/27	10	21.90	0	0.00	21.80	10	13,955	0.07%
2019/09/26	1	22.00	0	0.00	21.95	1	13,866	0.01%
2019/09/25	3	21.98	0	0.00	22.10	3	13,860	0.02%
2019/09/24	1	22.15	0.4	22.20	22.15	0.6	13,610	0.00%
2019/09/23	11	22.27	6.3	22.24	22.20	4.7	13,511	0.03%
2019/09/20	10	22.25	0	0.00	22.40	10	13,608	0.07%
2019/09/19	1	22.20	0	0.00	22.25	1	13,402	0.01%
2019/09/18	5	22.25	0.1	22.35	22.25	4.9	13,475	0.04%
2019/09/17	3.1	22.20	3	22.10	22.20	0.1	13,455	0.00%
2019/09/16	1.2	22.15	0	0.00	22.10	1.2	13,651	0.01%
2019/09/12	0.5	22.10	3.8	22.06	22.00	-3.3	13,649	-0.02%
2019/09/11	0	0.00	5	22.00	22.00	-5	13,909	-0.04%
2019/09/10	0	0.00	5.4	21.91	22.00	-5.4	13,768	-0.04%
2019/09/09	1	21.50	0.2	21.75	21.65	0.8	13,534	0.01%
2019/09/06	1.2	21.48	0	0.00	21.55	1.2	13,409	0.01%
2019/09/05	1	21.40	0	0.00	21.50	1	13,401	0.01%
2019/09/04	0	0.00	3	21.30	21.45	-3	13,652	-0.02%
2019/09/03	4	21.43	0	0.00	21.35	4	13,704	0.03%
2019/09/02	1	21.50	1	21.45	21.50	0	13,908	0.00%
2019/08/30	2	21.40	5.1	21.41	21.50	-3.1	14,109	-0.02%
2019/08/28	3	21.25	0	0.00	21.20	3	14,105	0.02%
2019/08/27	0	0.00	2	21.18	21.25	-2	14,236	-0.01%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/23	0	0.00	1	21.40	21.45	-1	14,436	-0.01%
2019/08/21	20	21.23	0	0.00	21.15	20	14,802	0.14%
2019/08/20	1	21.35	0	0.00	21.30	1	14,756	0.01%
2019/08/19	1	21.30	5	21.35	21.35	-4	14,771	-0.03%
2019/08/16	0	0.00	2	21.10	21.25	-2	14,775	-0.01%
2019/08/15	5	21.10	183	21.20	21.15	-178	14,743	-1.21%	大賣/鉅額交易
2019/08/14	5.1	21.25	0	0.00	21.20	5.1	14,896	0.03%
2019/08/13	17.2	21.23	0	0.00	21.15	17.2	14,958	0.11%
2019/08/12	25	21.55	37	21.40	21.55	-12	14,659	-0.08%
2019/08/08	1	22.75	5	22.75	22.80	-4	14,130	-0.03%
2019/08/07	16.2	22.71	1	22.75	22.70	15.2	13,781	0.11%
2019/08/06	18.2	22.75	20	22.70	22.80	-1.8	13,633	-0.01%
2019/08/05	19	22.95	0	0.00	23.00	19	13,534	0.14%
2019/08/02	1.2	22.88	0	0.00	22.95	1.2	13,376	0.01%
2019/08/01	4.2	23.13	0	0.00	23.10	4.2	13,283	0.03%
2019/07/31	5	23.40	0.3	23.30	23.40	4.8	13,181	0.04%
2019/07/30	2	23.25	19	23.19	23.25	-17	12,971	-0.13%
2019/07/26	0.3	23.10	0.5	23.10	23.10	-0.2	13,022	0.00%
2019/07/22	0	0.00	8	23.05	23.10	-8	13,645	-0.06%
2019/07/19	0	0.00	5	23.10	23.10	-5	13,669	-0.04%
2019/07/18	0	0.00	1	23.00	23.05	-1	13,691	-0.01%
2019/07/17	0	0.00	2	23.10	23.10	-2	13,705	-0.01%
2019/07/16	20	22.90	3	22.95	23.00	17	13,557	0.13%
2019/07/15	1	22.90	2	23.00	22.90	-1	13,661	-0.01%
2019/07/12	2	22.88	0.5	22.85	22.85	1.5	13,699	0.01%
2019/07/11	0	0.00	7	22.95	22.90	-7	13,821	-0.05%
2019/07/10	0	0.00	5	22.85	22.85	-5	13,815	-0.04%
2019/07/09	7.3	22.72	0.7	22.75	22.70	6.6	13,823	0.05%
2019/07/08	11.8	22.75	0	0.00	22.75	11.8	13,857	0.08%
2019/07/05	0.3	22.85	1	22.85	22.85	-0.8	13,944	-0.01%
2019/07/04	3	22.80	0	0.00	22.80	3	14,021	0.02%
2019/07/03	1	22.70	33	22.65	22.75	-32	14,147	-0.23%
2019/07/02	0	0.00	6	22.79	22.80	-6	14,214	-0.04%
2019/07/01	4	22.80	0	0.00	22.75	4	14,227	0.03%
2019/06/28	1	22.75	0.1	22.75	22.80	0.9	14,211	0.01%
2019/06/27	0	0.00	6	22.78	22.75	-6	14,267	-0.04%
2019/06/26	3	22.70	16.5	22.70	22.70	-13.5	14,310	-0.09%
2019/06/25	0	0.00	12	22.72	22.70	-12	14,438	-0.08%
2019/06/24	2	22.55	15	22.65	22.70	-13	14,435	-0.09%
2019/06/21	3	22.55	6.3	22.62	22.50	-3.3	14,485	-0.02%
2019/06/20	2	22.70	20	22.70	22.70	-18	14,356	-0.13%
2019/06/19	10	22.60	7.1	22.63	22.70	2.9	14,359	0.02%
2019/06/18	20	22.28	0	0.00	22.30	20	14,115	0.14%
2019/06/17	20	22.40	0	0.00	22.20	20	14,261	0.14%
2019/06/14	5	22.15	0	0.00	22.20	5	14,344	0.03%
2019/06/13	0	0.00	10	22.00	22.15	-10	14,388	-0.07%
2019/06/12	2	21.95	1	21.95	21.95	1	14,568	0.01%
2019/06/11	24	22.47	3.1	22.43	22.25	20.9	14,295	0.15%
2019/06/10	2	22.65	0	0.00	22.75	2	14,171	0.01%
2019/06/06	0	0.00	3	22.65	22.70	-3	14,044	-0.02%
2019/06/05	0	0.00	1	22.65	22.50	-1	13,920	-0.01%
2019/06/04	0	0.00	3	22.53	22.60	-3	13,830	-0.02%
2019/06/03	0	0.00	1	22.30	22.35	-1	13,739	-0.01%
2019/05/31	8	22.25	5	22.53	22.60	3	13,666	0.02%
2019/05/30	1	22.35	21.1	22.31	22.45	-20.1	13,369	-0.15%
2019/05/28	0	0.00	1	22.15	22.20	-1	13,567	-0.01%
2019/05/27	2	22.20	1	22.20	22.15	1	13,278	0.01%
2019/05/24	1	22.00	13	22.06	22.10	-12	13,360	-0.09%
2019/05/23	1	21.90	1	22.00	21.90	0	13,387	0.00%
2019/05/22	4	21.90	0	0.00	21.95	4	13,370	0.03%
2019/05/21	0	0.00	9.4	22.10	22.20	-9.4	13,414	-0.07%
2019/05/20	0	0.00	0.3	21.90	21.85	-0.3	13,181	0.00%
2019/05/17	1	21.65	2	21.60	21.55	-1	13,055	-0.01%
2019/05/15	2	21.53	0	0.00	21.50	2	13,179	0.02%
2019/05/14	6	21.41	0	0.00	21.40	6	13,298	0.05%
2019/05/13	2.3	21.60	0	0.00	21.50	2.3	13,300	0.02%
2019/05/10	4	21.63	1	21.65	21.60	3	13,452	0.02%
2019/05/08	0	0.00	5.2	21.85	21.90	-5.2	13,381	-0.04%
2019/05/07	8	21.80	1	21.95	21.95	7	13,383	0.05%
2019/05/06	3.3	21.85	1	21.75	21.80	2.3	13,447	0.02%
2019/05/03	10.2	21.99	2.5	22.04	22.00	7.8	13,361	0.06%
2019/05/02	1	22.10	5.3	22.03	22.00	-4.3	13,187	-0.03%
2019/04/29	5	21.86	6	21.84	21.90	-1	12,813	-0.01%
2019/04/26	0.3	21.60	20	21.56	21.60	-19.7	12,793	-0.15%
2019/04/24	6	21.41	2	21.50	21.50	4	12,837	0.03%
2019/04/22	4	21.43	0	0.00	21.35	4	13,112	0.03%
2019/04/19	1	21.45	6	21.48	21.55	-5	13,184	-0.04%
2019/04/17	1	21.35	1	21.30	21.35	0	13,227	0.00%
2019/04/16	0	0.00	1	21.30	21.30	-1	13,163	-0.01%
2019/04/15	1	21.30	7	21.35	21.30	-6	13,179	-0.05%
2019/04/12	1	21.30	1	21.30	21.30	0	13,147	0.00%
2019/04/11	0	0.00	2	21.30	21.30	-2	13,060	-0.02%
2019/04/10	1	21.25	0	0.00	21.30	1	13,026	0.01%
2019/04/03	1	21.20	1.6	21.17	21.20	-0.6	12,791	0.00%
2019/04/02	0	0.00	13.9	21.10	21.10	-13.9	12,674	-0.11%
2019/04/01	1	21.05	0	21.10	21.10	1	12,738	0.01%
2019/03/29	3	20.95	0	0.00	21.10	3	12,527	0.02%
2019/03/28	0	0.00	2	20.95	21.05	-2	12,396	-0.02%
2019/03/27	1	21.00	10	21.10	21.10	-9	12,282	-0.07%
2019/03/26	4	20.99	100	20.97	21.10	-96	12,412	-0.77%
2019/03/25	11.1	20.93	5	20.90	20.90	6.1	12,408	0.05%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	1	21.00	8	21.06	21.10	-7	12,367	-0.06%
2019/03/20	5	21.00	3	21.00	21.10	2	12,349	0.02%
2019/03/19	20	21.05	4	21.00	21.00	16	12,260	0.13%
2019/03/18	3	21.00	0	0.00	21.00	3	12,225	0.02%
2019/03/15	3	20.85	0	0.00	20.85	3	12,204	0.02%
2019/03/14	2	20.95	4	21.00	20.95	-2	12,020	-0.02%
2019/03/13	3	20.85	5	20.95	21.00	-2	12,131	-0.02%
2019/03/12	5	20.91	19.5	20.96	21.00	-14.5	12,198	-0.12%
2019/03/11	16.3	20.89	15.2	20.85	20.80	1.1	12,255	0.01%
2019/03/08	0	0.00	6.4	20.86	20.85	-6.4	12,463	-0.05%
2019/03/06	15	20.88	0	20.95	20.90	15	13,759	0.11%
2019/03/05	0	0.00	5	20.81	20.80	-5	13,811	-0.04%
2019/03/04	8	20.81	0.2	20.95	20.95	7.8	13,833	0.06%
2019/02/27	0	0.00	11	20.80	20.80	-11	13,662	-0.08%
2019/02/26	3	20.75	0	0.00	20.80	3	13,556	0.02%
2019/02/25	0	0.00	6	20.79	20.80	-6	13,491	-0.04%
2019/02/22	0	0.00	5	20.70	20.80	-5	13,473	-0.04%
2019/02/19	0	0.00	5.1	20.65	20.55	-5.1	13,330	-0.04%
2019/02/18	0	0.00	15	20.60	20.60	-15	13,292	-0.11%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/13	15	20.63	0	0.00	20.60	15	13,139	0.11%
2019/02/12	2	20.45	0.1	20.65	20.60	1.9	12,983	0.01%
2019/02/11	14	20.45	1	20.45	20.40	13	13,010	0.10%
2019/01/30	2	20.40	0	0.00	20.40	2	12,914	0.02%
2019/01/28	85.1	20.30	5	20.27	20.30	80.1	12,742	0.63%
2019/01/25	6	20.25	0	0.00	20.25	6	12,709	0.05%
2019/01/24	5	20.10	0	0.00	20.20	5	12,642	0.04%
2019/01/23	10	20.10	0	0.00	20.10	10	12,812	0.08%
2019/01/22	2	20.15	0	0.00	20.25	2	12,967	0.02%
2019/01/21	12	20.16	5	20.10	20.15	7	12,872	0.05%
2019/01/18	0	0.00	25	20.16	20.20	-25	12,918	-0.19%
2019/01/16	4.5	20.01	2	20.05	20.00	2.5	13,252	0.02%
2019/01/14	1	20.10	0	0.00	20.20	1	13,072	0.01%
2019/01/11	3	20.17	6	20.15	20.20	-3	13,167	-0.02%
2019/01/10	0	0.00	1.3	20.16	20.20	-1.3	13,134	-0.01%
2019/01/09	0	0.00	25	20.18	20.20	-25	13,208	-0.19%
2019/01/08	1	19.95	5	20.00	19.95	-4	13,166	-0.03%
2019/01/07	0	0.00	10	19.95	20.00	-10	13,344	-0.07%
2019/01/04	0	0.00	52	19.82	19.85	-52	13,757	-0.38%
2019/01/02	5	19.79	0	0.00	19.80	5	14,784	0.03%
2018/12/28	0	0.00	4.1	19.90	20.00	-4.1	14,930	-0.03%
2018/12/27	16	19.80	11.9	19.86	19.85	4.1	15,072	0.03%
2018/12/26	2	19.68	19	19.68	19.70	-17	15,158	-0.11%
2018/12/25	5	19.65	14.3	19.64	19.65	-9.3	15,243	-0.06%
2018/12/24	9	19.66	7	19.70	19.80	2	15,418	0.01%
2018/12/22	3	19.78	0	0.00	19.70	3	15,400	0.02%
2018/12/21	0	0.00	10	19.75	19.75	-10	15,610	-0.06%
2018/12/19	8	19.71	1	19.85	19.90	7	15,710	0.04%
2018/12/18	2	19.75	0	0.00	19.80	2	15,626	0.01%
2018/12/14	1	19.95	5	19.89	19.95	-4	15,718	-0.03%
2018/12/13	58	19.86	0	0.00	19.90	58	15,678	0.37%
2018/12/12	10	19.83	0	0.00	19.75	10	15,670	0.06%
2018/12/11	3	19.77	0	0.00	19.75	3	15,534	0.02%
2018/12/10	6	19.78	3	19.85	19.75	3	15,478	0.02%
2018/12/07	4	19.90	0	0.00	19.85	4	15,470	0.03%
2018/12/06	12	19.91	0	0.00	19.90	12	15,479	0.08%
2018/12/05	12	19.94	0	0.00	19.95	12	15,370	0.08%
2018/12/03	3	20.08	0	0.00	20.05	3	15,249	0.02%
2018/11/30	2	20.03	1	20.50	19.95	1	14,999	0.01%
2018/11/29	14	20.16	0	0.00	20.20	14	13,787	0.10%
2018/11/27	0	0.00	1	20.15	20.35	-1	13,689	-0.01%
2018/11/23	0	0.00	15	20.25	20.30	-15	13,674	-0.11%
2018/11/22	1	20.30	1	20.25	20.35	0	13,672	0.00%
2018/11/16	0	0.00	28	20.36	20.40	-28	13,653	-0.21%
2018/11/14	0	0.00	2	20.08	20.40	-2	13,744	-0.01%
2018/11/13	2	19.80	5	20.15	20.00	-3	13,770	-0.02%
2018/11/12	2	20.15	1	20.20	20.20	1	13,651	0.01%
2018/11/08	6	20.20	2	20.20	20.30	4	13,805	0.03%
2018/11/07	0	0.00	2.3	20.00	20.00	-2.3	13,680	-0.02%
2018/11/05	11	19.52	5	19.65	19.75	6	14,503	0.04%
2018/11/02	0	0.00	2	19.45	19.65	-2	15,174	-0.01%
2018/10/31	7.2	19.51	0	0.00	19.55	7.2	15,679	0.05%
2018/10/30	11	19.30	0	0.00	19.40	11	15,741	0.07%
2018/10/29	2	19.40	0	0.00	19.40	2	15,706	0.01%
2018/10/26	0	0.00	0.1	19.55	19.50	-0.1	15,824	0.00%
2018/10/25	30.3	19.30	5	19.25	19.40	25.3	15,814	0.16%
2018/10/24	16	19.41	2	19.55	19.50	14	15,712	0.09%
2018/10/23	2	19.60	0	0.00	19.60	2	15,663	0.01%
2018/10/22	1	19.70	1	19.90	19.90	0	15,776	0.00%
2018/10/18	6	19.79	0	0.00	19.80	6	15,881	0.04%
2018/10/17	20	19.80	5	19.85	19.75	15	15,910	0.09%
2018/10/16	6	19.79	0	0.00	19.80	6	15,759	0.04%
2018/10/15	1	19.80	0	0.00	19.80	1	15,581	0.01%
2018/10/12	22	19.84	7.9	20.04	20.10	14.1	15,337	0.09%
2018/10/11	34	20.05	22	20.24	19.95	12	14,895	0.08%
2018/10/09	20	20.60	10	20.65	20.60	10	13,961	0.07%
2018/10/08	0	0.00	27.5	20.56	20.50	-27.5	13,803	-0.20%
2018/10/05	5	20.41	0	0.00	20.40	5	13,606	0.04%
2018/10/04	0.1	20.55	5	20.45	20.50	-4.9	13,384	-0.04%
2018/10/03	0.2	20.65	0	0.00	20.55	0.2	13,224	0.00%
2018/10/02	6	20.68	0	0.00	20.60	6	13,181	0.05%
2018/10/01	7	20.81	0	20.95	20.85	7	13,018	0.05%
2018/09/28	1	20.75	0	0.00	20.80	1	13,046	0.01%
2018/09/27	5	20.80	1.2	20.92	20.95	3.8	12,889	0.03%
2018/09/26	9	20.79	0	0.00	20.80	9	12,705	0.07%
2018/09/25	0	0.00	11.2	20.71	20.80	-11.2	12,703	-0.09%
2018/09/21	1	20.65	3	20.72	20.70	-2	12,669	-0.02%
2018/09/20	0	0.00	5.9	20.64	20.60	-5.9	12,513	-0.05%
2018/09/19	10	20.45	1	20.45	20.55	9	12,606	0.07%
2018/09/17	2	20.43	0	0.00	20.40	2	12,752	0.02%
2018/09/14	1.9	20.52	0	0.00	20.45	1.9	12,890	0.01%
2018/09/13	0	0.00	218	20.45	20.55	-218	13,007	-1.68%	大賣/鉅額交易
2018/09/12	0	0.00	6.5	20.36	20.40	-6.5	13,026	-0.05%
2018/09/11	10.3	20.35	64	20.30	20.40	-53.7	13,095	-0.41%
2018/09/10	1	20.30	4	20.34	20.35	-3	13,387	-0.02%
2018/09/07	0	0.00	20	20.40	20.40	-20	13,665	-0.15%
2018/09/06	0	0.00	7	20.35	20.50	-7	13,713	-0.05%
2018/09/05	1	20.35	1	20.35	20.35	0	13,747	0.00%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/09/03	31	20.40	0	0.00	20.50	31	13,686	0.23%
2018/08/31	3.1	20.47	0	0.00	20.55	3.1	13,770	0.02%
2018/08/30	4	20.44	0	0.00	20.40	4	13,775	0.03%
2018/08/28	10	20.40	0	0.00	20.45	10	13,931	0.07%
2018/08/24	3	20.45	3	20.45	20.50	0	14,136	0.00%
2018/08/22	0	0.00	5	20.50	20.50	-5	15,393	-0.03%
2018/08/21	20	20.39	0	0.00	20.45	20	15,264	0.13%
2018/08/17	0	0.00	1	20.25	20.25	-1	15,218	-0.01%
2018/08/16	6	20.15	2	20.15	20.15	4	15,237	0.03%
2018/08/15	3	20.25	5	20.30	20.20	-2	15,188	-0.01%
2018/08/13	6	20.38	7	20.41	20.40	-1	15,029	-0.01%
2018/08/10	32	20.38	2	20.53	20.50	30	14,979	0.20%
2018/08/09	36	21.30	76	21.35	21.35	-40	14,262	-0.28%
2018/08/08	12	21.25	5	21.27	21.30	7	13,596	0.05%
2018/08/07	0	0.00	11.5	21.21	21.25	-11.5	13,425	-0.09%
2018/08/06	32	21.15	2	21.20	21.20	30	13,258	0.23%
2018/08/03	2	20.95	1	21.00	21.05	1	13,145	0.01%
2018/08/02	1	20.95	0	0.00	20.95	1	13,076	0.01%
2018/08/01	1.1	21.05	3	21.05	21.05	-1.9	12,969	-0.01%
2018/07/31	10	21.00	0	0.00	21.05	10	12,901	0.08%
2018/07/30	6	20.98	0	21.00	21.00	6	12,737	0.05%
2018/07/27	0	0.00	179	20.95	21.00	-179	12,644	-1.42%	大賣/鉅額交易
2018/07/26	5	20.80	0	0.00	20.90	5	12,461	0.04%
2018/07/25	1	20.75	0	0.00	20.80	1	12,412	0.01%
2018/07/24	1	20.80	5	20.79	20.85	-4	12,438	-0.03%
2018/07/23	0	0.00	0.5	20.75	20.75	-0.5	12,613	0.00%
2018/07/20	0	0.00	4	20.70	20.70	-4	12,632	-0.03%
2018/07/18	3	20.75	0	0.00	20.75	3	12,722	0.02%
2018/07/13	0	0.00	2	20.60	20.65	-2	12,872	-0.02%
2018/07/12	0	0.00	5.4	20.60	20.60	-5.4	12,895	-0.04%
2018/07/11	1	20.45	0	0.00	20.40	1	12,950	0.01%
2018/07/10	1	20.40	4	20.50	20.50	-3	12,983	-0.02%
2018/07/09	1.3	20.41	1	20.45	20.35	0.3	13,016	0.00%
2018/07/06	2	20.18	0	0.00	20.25	2	13,005	0.02%
2018/07/05	2	20.30	0	0.00	20.20	2	12,962	0.02%
2018/07/04	1	20.25	0	0.00	20.30	1	13,016	0.01%
2018/07/03	11	20.30	32	20.30	20.20	-21	13,139	-0.16%
2018/07/02	3	20.37	0	0.00	20.30	3	13,109	0.02%
2018/06/29	0	0.00	24	20.44	20.60	-24	13,082	-0.18%
2018/06/28	2.3	20.29	1	20.40	20.35	1.3	12,928	0.01%
2018/06/27	26	20.36	0	0.00	20.35	26	12,830	0.20%
2018/06/26	4	20.39	0	0.00	20.35	4	12,851	0.03%
2018/06/25	0	0.00	1	20.45	20.45	-1	12,814	-0.01%
2018/06/22	3	20.38	1	20.60	20.65	2	12,807	0.02%
2018/06/21	9	20.51	2	20.55	20.50	7	12,710	0.06%
2018/06/20	26	20.60	1	20.55	20.50	25	12,782	0.20%
2018/06/19	2	20.55	0	0.00	20.40	2	12,743	0.02%
2018/06/15	5	20.73	3	20.70	20.70	2	12,463	0.02%
2018/06/14	3	20.83	0	0.00	20.70	3	12,164	0.02%
2018/06/13	1	20.85	0.7	20.90	20.90	0.3	12,149	0.00%
2018/06/12	70	20.90	1	21.05	20.90	69	12,537	0.55%
2018/06/11	0	0.00	23.2	21.05	21.10	-23.2	12,523	-0.19%
2018/06/08	0.1	21.00	6	21.05	21.05	-5.9	12,609	-0.05%
2018/06/07	0	0.00	4	21.00	21.10	-4	12,728	-0.03%
2018/06/06	1.6	20.95	8	20.99	21.00	-6.4	12,734	-0.05%
2018/06/05	2.8	20.90	2	20.83	20.90	0.8	12,607	0.01%
2018/06/04	0	0.00	6	20.85	20.85	-6	12,524	-0.05%
2018/06/01	7	20.71	0.2	20.75	20.75	6.8	12,550	0.05%
2018/05/31	1	20.45	0	0.00	20.35	1	12,429	0.01%
2018/05/30	6	20.64	0	0.00	20.55	6	11,583	0.05%
2018/05/29	10	20.90	0	0.00	20.95	10	11,488	0.09%
2018/05/28	0	0.00	0.1	20.90	20.95	-0.1	11,623	0.00%
2018/05/18	0	0.00	5	20.80	20.80	-5	12,497	-0.04%
2018/05/15	0	0.00	9	20.77	20.55	-9	13,080	-0.07%
2018/05/14	1	20.60	15	20.59	20.70	-14	13,806	-0.10%
2018/05/11	3	20.48	2	20.50	20.60	1	13,895	0.01%
2018/05/10	1	20.30	0	0.00	20.35	1	13,823	0.01%
2018/05/09	2	20.35	0	0.00	20.30	2	13,841	0.01%
2018/05/08	8	20.34	0	0.00	20.35	8	13,913	0.06%
2018/05/07	6	20.31	50	20.30	20.30	-44	13,992	-0.31%
2018/05/04	1	20.40	5	20.40	20.30	-4	13,988	-0.03%
2018/05/03	2	20.40	0	0.00	20.40	2	13,969	0.01%
2018/05/02	5	20.46	33	20.50	20.45	-28	14,052	-0.20%
2018/04/30	0	0.00	46	20.42	20.40	-46	14,058	-0.33%
2018/04/27	2	20.35	0	0.00	20.45	2	14,028	0.01%
2018/04/26	5	20.51	5.1	20.50	20.50	-0.1	13,954	0.00%
2018/04/25	8	20.40	5	20.45	20.50	3	13,979	0.02%
2018/04/24	6	20.48	1	20.45	20.50	5	14,070	0.04%
2018/04/23	2	20.45	1.2	20.50	20.50	0.8	14,225	0.01%
2018/04/20	1.2	20.36	0	0.00	20.40	1.2	14,265	0.01%
2018/04/19	3	20.28	1.3	20.32	20.40	1.8	14,392	0.01%
2018/04/18	5	20.21	0	0.00	20.25	5	14,412	0.03%
2018/04/17	4	20.21	1	20.20	20.25	3	14,531	0.02%
2018/04/16	3	20.25	0	0.00	20.25	3	14,616	0.02%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/12	0.3	20.35	0.5	20.35	20.35	-0.1	14,991	0.00%
2018/04/10	1	20.30	0	0.00	20.30	1	15,179	0.01%
2018/04/09	3	20.17	0	0.00	20.20	3	15,205	0.02%
2018/04/03	5	20.20	0	0.00	20.20	5	15,129	0.03%
2018/04/02	0	0.00	1	20.25	20.25	-1	15,180	-0.01%
2018/03/30	0	0.00	22	20.22	20.25	-22	15,169	-0.15%
2018/03/29	0	0.00	1	20.25	20.25	-1	15,097	-0.01%
2018/03/28	3	20.15	11	20.20	20.20	-8	14,917	-0.05%
2018/03/27	0.4	20.20	0	0.00	20.20	0.4	14,848	0.00%
2018/03/26	1.9	20.07	0	0.00	20.05	1.9	14,743	0.01%
2018/03/23	6	20.09	5.2	20.08	20.05	0.8	14,680	0.01%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/20	0	0.00	6	20.14	20.10	-6	14,697	-0.04%
2018/03/19	2.5	20.14	22	20.20	20.20	-19.5	14,759	-0.13%
2018/03/15	5	20.11	0	0.00	20.05	5	14,458	0.03%
2018/03/14	0	0.00	30.1	20.15	20.15	-30.1	14,458	-0.21%
2018/03/13	0	0.00	16	20.13	20.15	-16	14,528	-0.11%
2018/03/12	6	20.00	0	0.00	20.05	6	14,424	0.04%
2018/03/09	1.6	19.97	1	19.95	20.00	0.6	14,647	0.00%
2018/03/08	1	19.90	0	0.00	19.90	1	14,711	0.01%
2018/03/07	1	19.95	2	19.95	19.85	-1	14,827	-0.01%
2018/03/06	11	19.95	0	0.00	19.95	11	14,871	0.07%
2018/03/05	0	0.00	1	19.85	19.80	-1	15,202	-0.01%
2018/03/02	7	19.80	46.4	19.77	19.80	-39.4	15,164	-0.26%
2018/03/01	30	19.95	1	20.05	19.95	29	15,094	0.19%
2018/02/27	3	20.08	3	20.00	20.00	0	15,014	0.00%
2018/02/26	14	20.09	8	20.02	20.10	6	14,821	0.04%
2018/02/23	3	19.98	36	19.95	19.90	-33	14,730	-0.22%
2018/02/22	4	19.68	2.4	19.78	19.85	1.6	14,828	0.01%
2018/02/21	3	19.73	2	19.63	19.75	1	14,934	0.01%
2018/02/12	8	19.45	0	0.00	19.45	8	14,828	0.05%
2018/02/09	31	19.49	0	0.00	19.45	31	14,731	0.21%
2018/02/08	3	19.67	1	19.65	19.70	2	14,738	0.01%
2018/02/07	8	19.79	5	19.65	19.65	3	14,846	0.02%
2018/02/06	64	19.57	170	19.61	19.50	-106	14,673	-0.72%	大賣/鉅額交易
2018/02/05	2	20.00	0	0.00	20.10	2	13,880	0.01%
2018/02/02	0	0.00	2	20.15	20.15	-2	13,758	-0.01%
2018/02/01	52	20.15	0.7	20.15	20.15	51.3	13,744	0.37%
2018/01/31	0	0.00	3	20.05	20.15	-3	13,795	-0.02%
2018/01/29	0.1	20.10	7	20.10	20.20	-6.9	13,903	-0.05%
2018/01/26	3	20.05	1.6	20.08	20.05	1.4	14,056	0.01%
2018/01/25	0	0.00	7	20.06	20.10	-7	14,021	-0.05%
2018/01/24	2	19.93	1	19.95	20.00	1	14,001	0.01%
2018/01/23	0.1	19.95	5.3	20.00	20.00	-5.2	14,034	-0.04%
2018/01/19	3	20.00	13	20.00	20.05	-10	14,874	-0.07%
2018/01/18	13	20.10	1.4	20.04	20.05	11.6	15,315	0.08%
2018/01/17	1	20.05	6.1	19.99	20.05	-5.1	15,281	-0.03%
2018/01/16	8	20.00	5	20.00	20.00	3	15,215	0.02%
2018/01/15	106.9	19.90	0	0.00	20.00	106.9	15,109	0.71%	大買/鉅額交易
2018/01/12	1	19.80	106.9	19.85	19.85	-105.9	15,158	-0.70%	大賣/鉅額交易
2018/01/11	2	19.78	0.1	19.85	19.85	1.9	15,111	0.01%
2018/01/10	14	19.80	12	19.85	19.85	2	15,259	0.01%
2018/01/09	21	19.85	2	19.85	19.85	19	15,173	0.13%
2018/01/08	45	19.83	17	19.83	19.85	28	15,307	0.18%
2018/01/04	0	0.00	10	19.55	19.60	-10	15,330	-0.07%
2018/01/03	4	19.54	0	0.00	19.55	4	15,580	0.03%
2018/01/02	12.9	19.50	0	0.00	19.55	12.9	15,625	0.08%