第一金 (2892)-群益金鼎-瑞豐券商分點個股進出

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
28.50
漲跌
▲0.15
漲幅
+0.53%
成交量
30,743張
產業
上市金融類股
2212人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	10	28.25	105.1	28.49	28.50	-95.1	16,734	-0.57%	大賣/
2024/05/21	5	28.65	5	28.18	28.35	0	16,388	0.00%
2024/05/20	71	28.62	118.9	28.59	28.90	-47.9	15,840	-0.30%	大賣/
2024/05/17	6	28.08	22	28.03	28.05	-16	14,951	-0.11%
2024/05/16	0	0.00	20	27.80	27.75	-20	14,519	-0.14%
2024/05/15	0	0.00	1	27.70	27.60	-1	14,407	-0.01%
2024/05/14	31	27.50	0	0.00	27.40	31	14,495	0.21%
2024/05/13	17	27.70	0	0.00	27.80	17	14,403	0.12%
2024/05/10	15	27.80	2	27.93	27.90	13	14,308	0.09%
2024/05/09	1	27.90	4.2	27.82	27.75	-3.2	14,213	-0.02%
2024/05/08	20	27.80	2.4	27.93	28.00	17.6	14,187	0.12%
2024/05/06	1	27.75	2.1	27.89	27.90	-1.1	14,004	-0.01%
2024/05/03	1	27.50	2	27.45	27.40	-1	13,683	-0.01%
2024/05/02	1	27.50	0	0.00	27.35	1	13,648	0.01%
2024/04/30	0	0.00	18	27.46	27.35	-18	13,538	-0.13%
2024/04/29	10	27.50	6	27.50	27.50	4	13,486	0.03%
2024/04/26	14	26.94	5	26.90	26.95	9	13,225	0.07%
2024/04/25	6	26.92	0	0.00	26.90	6	13,260	0.05%
2024/04/22	5	27.15	0	0.00	27.10	5	13,709	0.04%
2024/04/19	17	26.55	33	26.74	26.65	-16	13,683	-0.12%
2024/04/18	15	26.90	0	0.00	26.90	15	13,366	0.11%
2024/04/17	2.2	26.90	0	0.00	26.90	2.2	13,304	0.02%
2024/04/16	22.2	26.97	0	0.00	26.75	22.2	13,255	0.17%
2024/04/15	0	0.00	100	27.20	27.20	-100	12,912	-0.77%
2024/04/12	15	27.25	0	0.00	27.35	15	12,922	0.12%
2024/04/11	15	27.40	0	0.00	27.45	15	12,870	0.12%
2024/04/10	0	0.00	5	27.60	27.50	-5	12,862	-0.04%
2024/04/09	0	0.00	5.3	27.55	27.55	-5.3	12,897	-0.04%
2024/04/08	0	0.00	6.3	27.39	27.45	-6.3	12,933	-0.05%
2024/04/03	4.1	27.33	0	0.00	27.15	4.1	12,931	0.03%
2024/04/02	0	0.00	3	27.65	27.75	-3	12,738	-0.02%
2024/03/29	0	0.00	1	27.75	27.70	-1	12,727	-0.01%
2024/03/28	2	27.55	1	27.55	27.60	1	12,575	0.01%
2024/03/27	0	0.00	2	27.75	27.70	-2	12,472	-0.02%
2024/03/26	0	27.65	32.6	27.78	27.80	-32.6	12,502	-0.26%
2024/03/25	0	0.00	11.1	27.65	27.70	-11.1	12,610	-0.09%
2024/03/22	1	27.55	50	27.50	27.60	-49	12,632	-0.39%
2024/03/21	0.7	27.50	3	27.58	27.55	-2.3	12,499	-0.02%
2024/03/20	13	27.30	17.9	27.28	27.20	-4.9	12,578	-0.04%
2024/03/18	0	0.00	21	27.55	27.45	-21	12,439	-0.17%
2024/03/15	7	27.42	5.2	27.50	27.60	1.8	12,363	0.01%
2024/03/14	5	27.60	208	27.60	27.65	-203	11,837	-1.71%	大賣/鉅額交易
2024/03/13	15	27.25	0	0.00	27.25	15	11,503	0.13%
2024/03/12	1	27.05	0	0.00	27.05	1	11,330	0.01%
2024/03/11	2	27.10	0	0.00	27.05	2	11,319	0.02%
2024/03/08	0	0.00	2	27.15	27.10	-2	11,310	-0.02%
2024/03/06	1.1	27.00	6	27.05	27.10	-4.9	11,411	-0.04%
2024/03/05	120.2	26.94	2	26.95	26.90	118.2	11,789	1.00%	大買/鉅額交易
2024/03/04	30.8	26.92	0	27.05	26.95	30.8	11,792	0.26%
2024/03/01	0	0.00	25	27.08	27.05	-25	11,812	-0.21%
2024/02/29	0.8	27.05	0	0.00	27.10	0.8	11,947	0.01%
2024/02/27	5.4	27.00	0	0.00	26.90	5.4	11,741	0.05%
2024/02/26	8.2	26.94	0	0.00	26.90	8.2	11,702	0.07%
2024/02/23	4	27.20	2.4	27.24	27.15	1.6	11,600	0.01%
2024/02/22	1	27.25	0	0.00	27.25	1	11,877	0.01%
2024/02/21	1.7	27.28	0	0.00	27.20	1.7	11,862	0.01%
2024/02/20	0	0.00	4.2	27.35	27.40	-4.2	11,915	-0.04%
2024/02/19	0.4	27.05	11.4	27.14	27.20	-11	12,068	-0.09%
2024/02/16	10	26.80	0	0.00	26.85	10	12,124	0.08%
2024/02/15	5	26.80	0	0.00	26.75	5	12,089	0.04%
2024/02/05	11	26.82	0	0.00	26.80	11	11,901	0.09%
2024/02/02	2.2	26.90	0	0.00	27.00	2.2	11,830	0.02%
2024/02/01	0.2	26.80	0	0.00	26.90	0.2	11,822	0.00%
2024/01/31	8	26.60	1.9	26.60	26.60	6.1	11,711	0.05%
2024/01/30	18	26.65	0	0.00	26.50	18	11,655	0.15%
2024/01/29	0	0.00	81	26.90	26.80	-81	11,718	-0.69%
2024/01/26	0	0.00	9.4	26.84	26.85	-9.4	11,764	-0.08%
2024/01/25	2.7	26.69	0	0.00	26.65	2.7	11,726	0.02%
2024/01/23	1	26.50	4	26.55	26.50	-3	11,731	-0.03%
2024/01/22	4.8	26.49	25	26.45	26.40	-20.2	11,756	-0.17%
2024/01/19	0.2	26.55	1	26.45	26.45	-0.8	11,730	-0.01%
2024/01/18	6	26.28	0	0.00	26.20	6	11,764	0.05%
2024/01/17	157.2	26.28	0	0.00	26.10	157.2	11,754	1.34%	大買/鉅額交易
2024/01/16	24	26.60	5.1	26.50	26.50	18.9	11,459	0.17%
2024/01/15	51	27.00	0	27.05	26.80	51	11,258	0.45%
2024/01/12	16	26.90	1	26.95	26.90	15	11,395	0.13%
2024/01/11	1	27.00	5.1	27.10	27.05	-4.1	11,438	-0.04%
2024/01/10	7	26.99	0.6	27.05	26.90	6.4	11,439	0.06%
2024/01/04	0.2	27.10	0	0.00	27.00	0.2	11,549	0.00%
2024/01/03	10	26.90	11	27.09	27.00	-1	11,752	-0.01%
2024/01/02	0	0.00	1	27.35	27.25	-1	11,700	-0.01%
2023/12/28	0.1	27.20	2	27.40	27.45	-1.9	11,986	-0.02%
2023/12/27	0	0.00	11	27.06	27.20	-11	11,954	-0.09%
2023/12/26	1	26.95	0	0.00	27.00	1	11,949	0.01%
2023/12/25	2	26.75	0	0.00	26.85	2	11,980	0.02%
2023/12/22	10	26.75	0	0.00	26.75	10	12,098	0.08%
2023/12/21	1	26.75	0	0.00	26.80	1	12,206	0.01%
2023/12/20	46	26.96	2	27.05	26.90	44	12,190	0.36%
2023/12/19	43	27.21	0	0.00	27.20	43	12,031	0.36%
2023/12/18	1	27.35	2	27.40	27.50	-1	12,109	-0.01%
2023/12/15	40	27.43	0	0.00	27.35	40	12,182	0.33%
2023/12/14	0	0.00	30	27.67	27.60	-30	11,961	-0.25%
2023/12/13	11	27.37	0	0.00	27.40	11	11,858	0.09%
2023/12/12	0	0.00	1.1	27.64	27.50	-1.1	12,137	-0.01%
2023/12/11	0	0.00	4	27.45	27.55	-4	12,210	-0.03%
2023/12/08	0.5	27.55	0	0.00	27.60	0.5	12,224	0.00%
2023/12/07	1	27.45	11	27.43	27.45	-10	12,328	-0.08%
2023/12/06	0.4	27.60	1	27.65	27.60	-0.6	12,344	-0.01%
2023/12/05	12	27.25	22.1	27.29	27.35	-10.1	12,239	-0.08%
2023/12/04	12	27.35	4	27.35	27.35	8	12,220	0.07%
2023/12/01	111	27.45	40	27.58	27.35	71	12,174	0.58%	大買/
2023/11/29	0	0.00	1.5	27.80	27.50	-1.5	11,585	-0.01%
2023/11/28	0	0.00	1.5	27.77	27.60	-1.5	11,458	-0.01%
2023/11/27	1	27.55	0	0.00	27.45	1	11,698	0.01%
2023/11/24	1	27.55	22	27.79	27.65	-21	11,623	-0.18%
2023/11/22	2	27.70	0	27.70	27.70	2	11,480	0.02%
2023/11/21	0	0.00	139	27.80	27.85	-139	11,594	-1.20%	大賣/鉅額交易
2023/11/17	0	0.00	12	27.56	27.55	-12	11,503	-0.10%
2023/11/16	0	0.00	53	27.45	27.50	-53	11,395	-0.47%
2023/11/15	0	0.00	2	27.15	27.15	-2	11,271	-0.02%
2023/11/14	0	0.00	1.2	26.91	26.95	-1.2	11,277	-0.01%
2023/11/13	10	26.75	0	0.00	26.90	10	11,486	0.09%
2023/11/10	1	26.75	0	0.00	26.85	1	11,695	0.01%
2023/11/09	0	0.00	2	26.90	26.80	-2	11,906	-0.02%
2023/11/08	0	0.00	1	26.90	26.85	-1	12,160	-0.01%
2023/11/07	0	0.00	0	26.80	26.85	0	12,848	0.00%
2023/11/06	2	26.75	35	26.90	26.90	-33	13,334	-0.25%
2023/11/03	3.6	26.68	10	26.55	26.70	-6.4	13,520	-0.05%
2023/11/02	0	0.00	20	26.38	26.35	-20	13,641	-0.15%
2023/11/01	0	0.00	3	26.23	26.15	-3	13,861	-0.02%
2023/10/30	4	25.93	0	0.00	25.90	4	14,466	0.03%
2023/10/27	3	25.95	0	0.00	26.00	3	14,522	0.02%
2023/10/26	6	25.85	0	0.00	25.85	6	14,678	0.04%
2023/10/25	20	26.00	0	0.00	25.95	20	14,611	0.14%
2023/10/24	35.1	25.98	0	0.00	26.00	35.1	14,735	0.24%
2023/10/23	0	0.00	0.3	26.20	26.00	-0.3	14,869	0.00%
2023/10/20	21	26.05	0	0.00	26.20	21	14,880	0.14%
2023/10/19	19	26.49	0	0.00	26.40	19	14,692	0.13%
2023/10/18	2	26.65	0	0.00	26.70	2	14,710	0.01%
2023/10/13	0	0.00	10	26.75	26.70	-10	14,838	-0.07%
2023/10/12	1	26.85	0	0.00	27.00	1	14,904	0.01%
2023/10/11	30	26.63	0.3	26.60	26.85	29.7	14,925	0.20%
2023/10/05	2	26.06	0	0.00	26.20	2	14,787	0.01%
2023/10/04	38.9	26.04	0	0.00	26.00	38.9	14,770	0.26%
2023/10/03	63.5	26.45	0	0.00	26.40	63.5	14,554	0.44%
2023/10/02	0.5	26.65	0	0.00	26.55	0.5	14,675	0.00%
2023/09/28	2.5	26.55	0	0.00	26.55	2.5	14,899	0.02%
2023/09/27	23.5	26.48	0	0.00	26.50	23.5	14,900	0.16%
2023/09/26	20.2	26.60	0.1	26.65	26.55	20.1	14,850	0.14%
2023/09/25	0.5	26.80	0	26.85	26.90	0.5	14,744	0.00%
2023/09/22	9	26.56	0	0.00	26.65	9	14,802	0.06%
2023/09/21	5	26.62	10	26.60	26.55	-5	14,822	-0.03%
2023/09/20	0.7	27.09	0.2	27.00	27.00	0.5	14,912	0.00%
2023/09/19	0	0.00	0.1	27.04	27.10	-0.1	14,854	0.00%
2023/09/18	1	26.90	0	0.00	27.00	1	14,960	0.01%
2023/09/15	10	26.90	2	27.00	26.90	8	15,054	0.05%
2023/09/14	13	26.86	2	27.00	27.10	11	14,807	0.07%
2023/09/13	21	26.65	0	0.00	26.75	21	14,706	0.14%
2023/09/12	0	0.00	2	26.75	26.75	-2	14,916	-0.01%
2023/09/08	1	26.55	0	26.60	26.55	1	14,958	0.01%
2023/09/07	60.6	26.36	0	0.00	26.45	60.6	15,063	0.40%
2023/09/06	20	26.48	0	0.00	26.40	20	15,125	0.13%
2023/09/04	1	26.50	0	0.00	26.60	1	15,105	0.01%
2023/09/01	0.3	26.55	0	0.00	26.45	0.3	15,193	0.00%
2023/08/31	2.5	26.39	0	0.00	26.30	2.5	15,220	0.02%
2023/08/30	0.4	26.75	1	26.75	26.70	-0.6	14,856	0.00%
2023/08/29	3.1	26.50	0	0.00	26.70	3.1	14,995	0.02%
2023/08/25	5	26.47	2	26.25	26.25	3	16,008	0.02%
2023/08/24	0.1	26.50	1	26.45	26.45	-0.9	16,016	-0.01%
2023/08/22	7.1	26.22	0	0.00	26.25	7.1	15,982	0.04%
2023/08/21	2	26.25	0	0.00	26.25	2	16,085	0.01%
2023/08/18	11.1	26.37	0	0.00	26.20	11.1	16,093	0.07%
2023/08/17	17	26.04	4.1	26.06	26.10	12.9	16,002	0.08%
2023/08/16	4.1	26.13	0	0.00	26.10	4.1	15,857	0.03%
2023/08/15	4.2	26.69	1	26.75	26.50	3.2	15,730	0.02%
2023/08/14	8	26.80	2.2	26.90	26.85	5.8	15,664	0.04%
2023/08/11	24.8	27.51	11	27.75	27.20	13.8	15,622	0.09%
2023/08/10	3.2	29.16	3	29.22	29.25	0.2	14,981	0.00%
2023/08/09	1.1	29.00	3.3	29.03	29.15	-2.2	14,518	-0.01%
2023/08/08	0.1	28.90	0	0.00	28.85	0.1	14,259	0.00%
2023/08/07	1.2	28.88	0	0.00	28.95	1.2	14,089	0.01%
2023/08/04	1.1	28.86	0	0.00	28.75	1.1	13,884	0.01%
2023/08/02	52	28.85	0	0.00	28.90	52	13,674	0.38%
2023/08/01	0	0.00	22	29.16	29.25	-22	13,459	-0.16%
2023/07/31	1.7	29.15	9	29.18	29.05	-7.3	13,406	-0.05%
2023/07/28	0	0.00	0	28.80	28.80	0	13,397	0.00%
2023/07/27	0.9	28.70	0	28.70	28.70	0.9	13,514	0.01%
2023/07/26	0	0.00	1	28.65	28.70	-1	13,506	-0.01%
2023/07/25	0.5	28.20	0.6	28.20	28.35	-0.1	13,371	0.00%
2023/07/24	0	28.10	0	0.00	28.05	0	13,347	0.00%
2023/07/21	0	28.30	0.3	28.30	28.20	-0.3	13,466	0.00%
2023/07/20	0	0.00	10	28.30	28.30	-10	13,569	-0.07%
2023/07/19	2.2	28.28	0	0.00	28.15	2.2	13,525	0.02%
2023/07/14	0	0.00	11	28.10	28.15	-11	13,188	-0.08%
2023/07/13	0	0.00	2	28.00	27.90	-2	13,078	-0.02%
2023/07/11	0	0.00	1.2	27.64	27.80	-1.2	13,029	-0.01%
2023/07/07	1.3	27.27	0.2	27.30	27.20	1.2	12,914	0.01%
2023/07/06	6	27.58	0.1	27.75	27.40	5.9	12,789	0.05%
2023/07/04	0.2	27.72	0	0.00	27.80	0.2	12,439	0.00%
2023/07/03	4.6	27.73	4	27.80	27.70	0.6	12,482	0.00%
2023/06/30	0	0.00	1	27.65	27.65	-1	12,546	-0.01%
2023/06/28	1.5	27.62	0	0.00	27.65	1.5	12,480	0.01%
2023/06/21	2	27.90	10	28.00	27.90	-8	12,181	-0.07%
2023/06/20	0	0.00	1	27.85	27.80	-1	12,192	-0.01%
2023/06/19	1	27.60	0	0.00	27.80	1	12,148	0.01%
2023/06/16	0	0.00	1	27.80	27.60	-1	12,157	-0.01%
2023/06/15	1.5	27.80	0	0.00	27.70	1.5	12,060	0.01%
2023/06/14	0.3	27.95	0	0.00	27.85	0.3	12,098	0.00%
2023/06/13	2	27.90	0	0.00	27.90	2	12,293	0.02%
2023/06/09	0	0.00	8	27.96	27.95	-8	12,589	-0.06%
2023/06/06	1	27.88	0	0.00	27.75	1	12,970	0.01%
2023/06/05	1	27.80	0	0.00	27.75	1	12,977	0.01%
2023/06/01	32.2	27.63	0	0.00	27.65	32.2	12,829	0.25%
2023/05/31	1	27.95	0	0.00	28.10	1	12,634	0.01%
2023/05/30	2	27.95	0	0.00	28.10	2	12,213	0.02%
2023/05/29	1	27.80	0	0.00	28.00	1	12,487	0.01%
2023/05/25	1	27.75	0.1	27.80	27.75	0.9	13,228	0.01%
2023/05/24	5	27.79	1	27.80	28.00	4	13,321	0.03%
2023/05/23	0.3	28.10	0	0.00	28.15	0.3	13,239	0.00%
2023/05/22	2.1	28.00	0	0.00	28.00	2.1	13,275	0.02%
2023/05/19	0.7	28.00	0	0.00	28.10	0.7	13,337	0.01%
2023/05/18	7	27.97	0	0.00	28.05	7	13,359	0.05%
2023/05/17	0	27.85	0	0.00	27.90	0	13,333	0.00%
2023/05/16	0	0.00	1.2	27.50	27.55	-1.2	13,251	-0.01%
2023/05/15	0.6	27.40	3.1	27.45	27.40	-2.5	13,290	-0.02%
2023/05/12	3	27.25	0	0.00	27.25	3	13,371	0.02%
2023/05/10	1	27.50	0.4	27.50	27.50	0.6	13,390	0.00%
2023/05/09	0	0.00	10.1	27.50	27.55	-10.1	13,446	-0.07%
2023/05/08	0	0.00	21.2	27.32	27.40	-21.2	13,541	-0.16%
2023/05/05	2	27.05	0	0.00	27.10	2	13,588	0.01%
2023/05/04	0.1	27.00	0	0.00	27.05	0.1	13,797	0.00%
2023/05/03	5	27.03	0	27.00	26.95	5	13,896	0.04%
2023/05/02	0	0.00	1	27.15	27.20	-1	14,475	-0.01%
2023/04/28	0	0.00	1	27.05	27.10	-1	15,051	-0.01%
2023/04/27	0	0.00	9	27.01	27.00	-9	15,111	-0.06%
2023/04/26	0	0.00	5.2	27.04	27.05	-5.2	15,197	-0.03%
2023/04/25	0	0.00	5	27.03	26.90	-5	15,143	-0.03%
2023/04/19	0	0.00	2	26.95	26.85	-2	15,900	-0.01%
2023/04/17	1	26.75	0.1	26.80	26.75	1	16,033	0.01%
2023/04/14	0.1	26.70	3.1	26.83	26.85	-3	16,040	-0.02%
2023/04/13	1	26.75	1	26.70	26.75	0	16,146	0.00%
2023/04/11	0	0.00	2	26.60	26.65	-2	16,365	-0.01%
2023/04/10	0.1	26.55	0	0.00	26.55	0.1	16,346	0.00%
2023/03/31	0	0.00	36	26.55	26.45	-36	16,314	-0.22%
2023/03/29	0	0.00	0	26.40	26.45	0	16,253	0.00%
2023/03/27	1.1	26.30	0.9	26.35	26.35	0.2	16,325	0.00%
2023/03/23	5	26.10	0	0.00	26.40	5	16,490	0.03%
2023/03/22	2.9	26.05	1	26.10	26.20	1.9	16,504	0.01%
2023/03/21	2	25.80	0.8	25.85	25.85	1.2	16,642	0.01%
2023/03/20	5	25.55	0	0.00	25.65	5	16,642	0.03%
2023/03/16	7	25.64	1.5	25.75	25.80	5.5	16,434	0.03%
2023/03/15	21	25.94	1.1	26.16	25.90	19.9	16,402	0.12%
2023/03/14	89	26.02	3	26.02	26.00	86	16,502	0.52%
2023/03/13	16.1	26.17	3.2	26.21	26.25	12.8	16,301	0.08%
2023/03/10	3.2	26.39	0.2	26.35	26.35	3	16,140	0.02%
2023/03/09	0.2	26.65	0	0.00	26.65	0.2	16,124	0.00%
2023/03/07	0.2	26.68	0	0.00	26.70	0.2	16,765	0.00%
2023/03/06	1	26.50	1.8	26.48	26.45	-0.8	16,949	0.00%
2023/03/03	1	26.35	0	0.00	26.35	1	16,939	0.01%
2023/03/02	0.6	26.45	0	0.00	26.30	0.6	16,937	0.00%
2023/03/01	2	26.60	0	0.00	26.60	2	16,798	0.01%
2023/02/24	2	27.00	0	0.00	26.80	2	16,412	0.01%
2023/02/23	0.1	26.95	92	26.92	27.05	-91.9	15,735	-0.58%
2023/02/22	0	0.00	1.5	26.88	26.95	-1.5	15,670	-0.01%
2023/02/21	0.2	26.80	10	26.75	26.70	-9.8	15,499	-0.06%
2023/02/20	0.2	26.80	0	0.00	26.75	0.2	15,648	0.00%
2023/02/17	3	26.45	6	26.40	26.50	-3	15,627	-0.02%
2023/02/16	0.5	26.55	0	0.00	26.55	0.5	15,691	0.00%
2023/02/15	0	0.00	1.4	26.47	26.45	-1.4	15,819	-0.01%
2023/02/14	0	0.00	2	26.70	26.70	-2	15,762	-0.01%
2023/02/13	0.4	26.55	0	0.00	26.60	0.4	15,693	0.00%
2023/02/10	0	0.00	0	26.35	26.35	0	15,634	0.00%
2023/02/09	32	26.10	0	0.00	26.15	32	15,601	0.21%
2023/02/08	47.5	26.10	1	26.10	26.10	46.5	15,647	0.30%
2023/02/07	3.1	26.10	0	0.00	26.10	3.1	15,721	0.02%
2023/02/06	18	26.05	0	0.00	26.05	18	15,680	0.11%
2023/02/03	9	26.09	0	0.00	26.20	9	15,560	0.06%
2023/02/02	3.5	26.17	0	0.00	26.15	3.5	15,462	0.02%
2023/02/01	22	26.12	0	0.00	26.30	22	15,246	0.14%
2023/01/31	85.1	26.30	0	0.00	26.10	85.1	15,176	0.56%
2023/01/30	21.2	26.48	6.2	26.57	26.90	15	14,530	0.10%
2023/01/17	12	26.75	45	26.82	26.75	-33	14,000	-0.24%
2023/01/16	0	0.00	1.8	26.70	26.70	-1.8	14,044	-0.01%
2023/01/13	10	26.35	1	26.60	26.45	9	14,017	0.06%
2023/01/12	35	26.41	0.5	26.70	26.45	34.5	14,308	0.24%
2023/01/11	0.1	26.90	20	26.75	26.80	-19.9	14,215	-0.14%
2023/01/10	0.1	27.10	11.6	27.10	27.10	-11.5	14,050	-0.08%
2023/01/09	1	26.90	17	26.99	27.00	-16	14,075	-0.11%
2023/01/06	0	0.00	2.3	26.50	26.50	-2.3	13,996	-0.02%
2023/01/05	0.4	26.35	0	26.47	26.50	0.4	14,269	0.00%
2023/01/04	0	0.00	3	26.25	26.25	-3	14,219	-0.02%
2023/01/03	3.5	26.20	0	0.00	26.30	3.5	14,570	0.02%
2022/12/30	0	0.00	0	26.45	26.50	0	14,499	0.00%
2022/12/29	1.5	26.10	0	0.00	26.10	1.5	14,570	0.01%
2022/12/28	2.5	26.33	0	26.25	26.25	2.5	14,600	0.02%
2022/12/27	0	0.00	3	26.52	26.50	-3	14,844	-0.02%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/22	0	0.00	1	26.30	26.40	-1	15,528	-0.01%
2022/12/16	0.1	26.25	0	0.00	26.20	0.1	16,053	0.00%
2022/12/14	0	0.00	3	26.38	26.35	-3	16,169	-0.02%
2022/12/12	0	0.00	1	26.40	26.40	-1	16,068	-0.01%
2022/12/09	3	26.15	4	26.39	26.20	-1	16,567	-0.01%
2022/12/07	0	0.00	0.2	26.15	26.15	-0.2	16,571	0.00%
2022/12/06	0	0.00	1	26.10	25.90	-1	16,461	-0.01%
2022/12/02	3	25.85	1.5	25.95	25.85	1.5	16,262	0.01%
2022/12/01	1	26.05	0	0.00	26.20	1	16,286	0.01%
2022/11/30	0	0.00	17	26.34	26.20	-17	16,261	-0.10%
2022/11/29	0	0.00	3	26.17	26.20	-3	15,636	-0.02%
2022/11/28	0.5	25.50	0.1	25.67	25.85	0.4	15,494	0.00%
2022/11/25	0	0.00	12.4	25.71	25.90	-12.4	15,448	-0.08%
2022/11/24	14	25.38	20	25.65	25.60	-6	15,343	-0.04%
2022/11/23	0	0.00	11	25.50	25.45	-11	15,251	-0.07%
2022/11/21	0.5	25.30	0	0.00	25.35	0.5	15,132	0.00%
2022/11/18	16	25.18	0	0.00	25.30	16	15,085	0.11%
2022/11/17	12.6	25.41	0	0.00	25.55	12.6	14,982	0.08%
2022/11/16	11.2	25.66	15.2	25.65	25.70	-4	15,010	-0.03%
2022/11/15	3	25.45	0	0.00	25.90	3	14,833	0.02%
2022/11/14	12	25.79	3	25.95	25.80	9	14,741	0.06%
2022/11/11	0.1	25.80	14.8	25.81	25.90	-14.8	14,501	-0.10%
2022/11/10	0.6	25.30	0	0.00	25.15	0.6	14,332	0.00%
2022/11/09	0	0.00	1	25.25	25.30	-1	14,352	-0.01%
2022/11/08	5	24.96	0	0.00	25.10	5	14,290	0.03%
2022/10/31	0	0.00	10	24.80	24.75	-10	14,436	-0.07%
2022/10/27	0	0.00	2	24.93	24.60	-2	14,850	-0.01%
2022/10/26	0	0.00	4	24.88	24.85	-4	14,932	-0.03%
2022/10/25	2	24.30	0	0.00	24.75	2	14,979	0.01%
2022/10/24	0	0.00	2.5	24.38	24.50	-2.5	15,161	-0.02%
2022/10/20	4.3	23.54	0	0.00	23.75	4.3	15,189	0.03%
2022/10/19	2.1	23.91	0	0.00	23.75	2.1	14,930	0.01%
2022/10/18	4	24.00	0	0.00	24.05	4	14,910	0.03%
2022/10/17	4.2	24.00	3	24.05	24.00	1.2	14,972	0.01%
2022/10/14	59.2	24.56	0	0.00	24.45	59.2	14,912	0.40%
2022/10/13	10.1	24.61	2.2	24.40	24.55	7.9	14,869	0.05%
2022/10/11	4.2	24.99	2	24.95	25.00	2.2	14,633	0.01%
2022/10/07	3	25.53	0	0.00	25.50	3	14,359	0.02%
2022/10/06	0	0.00	5	25.71	25.80	-5	14,317	-0.03%
2022/10/05	75	25.54	0	0.00	25.45	75	14,397	0.52%
2022/10/04	40.3	25.70	35	25.53	25.55	5.3	14,411	0.04%
2022/10/03	0.1	25.65	46	25.72	25.65	-45.9	14,232	-0.32%
2022/09/30	1	26.20	0	0.00	26.00	1	14,164	0.01%
2022/09/29	9.1	26.25	0	0.00	26.35	9.1	14,154	0.06%
2022/09/28	11.1	26.18	3	26.33	26.35	8.1	14,075	0.06%
2022/09/27	7	26.21	0	0.00	26.60	7	13,907	0.05%
2022/09/26	28.5	26.25	1	26.40	26.25	27.5	13,928	0.20%
2022/09/22	6	26.50	0.1	26.70	26.50	5.9	14,280	0.04%
2022/09/20	2	26.50	3.1	26.59	26.50	-1.1	14,439	-0.01%
2022/09/19	9	26.65	0.2	26.75	26.60	8.8	14,574	0.06%
2022/09/16	0.2	26.60	25	26.90	26.90	-24.8	14,830	-0.17%
2022/09/15	0	26.50	3.3	26.51	26.45	-3.3	14,670	-0.02%
2022/09/14	9.1	26.45	0.6	26.62	26.40	8.5	14,859	0.06%
2022/09/13	0	0.00	2	26.88	26.75	-2	15,390	-0.01%
2022/09/12	0.6	26.70	2.1	26.80	26.80	-1.5	15,786	-0.01%
2022/09/07	1.2	26.32	0	0.00	26.20	1.2	16,563	0.01%
2022/09/06	0	0.00	2	26.65	26.60	-2	16,710	-0.01%
2022/09/05	0	0.00	0.1	26.55	26.45	-0.1	16,861	0.00%
2022/09/02	3	26.25	0	0.00	26.15	3	17,023	0.02%
2022/09/01	3	26.18	0	0.00	26.30	3	17,117	0.02%
2022/08/31	1	26.55	1.1	26.55	26.55	-0.1	17,015	0.00%
2022/08/30	1	26.30	0	0.00	26.35	1	17,038	0.01%
2022/08/29	1	26.30	0	0.00	26.35	1	17,074	0.01%
2022/08/26	3	26.60	6.1	26.58	26.65	-3.1	17,112	-0.02%
2022/08/25	0.4	26.60	0	0.00	26.55	0.4	17,237	0.00%
2022/08/24	0	26.15	0	0.00	26.25	0	17,596	0.00%
2022/08/23	11	26.20	10	26.10	26.15	1	18,826	0.01%
2022/08/22	5.1	26.55	0	0.00	26.60	5.1	19,109	0.03%
2022/08/19	0	0.00	3	26.60	26.80	-3	19,335	-0.02%
2022/08/18	0.8	26.80	0	0.00	26.80	0.8	19,534	0.00%
2022/08/17	0.5	26.65	7	26.78	26.80	-6.5	19,732	-0.03%
2022/08/16	2	26.53	0	0.00	26.55	2	19,947	0.01%
2022/08/15	1	26.60	0	0.00	26.60	1	20,364	0.01%
2022/08/12	1.1	26.75	0.8	26.63	26.65	0.3	20,639	0.00%
2022/08/11	3	26.80	2	26.70	26.80	1	20,912	0.00%
2022/08/10	22	26.29	23.1	26.12	26.30	-1.1	21,162	-0.01%
2022/08/08	1	25.40	1.2	25.43	25.45	-0.2	21,340	0.00%
2022/08/05	2	25.65	0	0.00	25.65	2	21,289	0.01%
2022/08/04	11	25.31	2	25.50	25.55	9	21,507	0.04%
2022/08/03	10	26.85	2	26.95	26.95	8	21,404	0.04%
2022/08/02	2	26.83	14	26.83	26.95	-12	21,427	-0.06%
2022/08/01	12	27.03	0	0.00	27.00	12	21,415	0.06%
2022/07/29	4	26.90	5	26.99	27.00	-1	21,474	0.00%
2022/07/28	0	0.00	34	26.68	26.75	-34	21,233	-0.16%
2022/07/27	0	0.00	26.2	26.29	26.35	-26.2	21,094	-0.12%
2022/07/26	26	25.91	0.2	26.05	25.90	25.8	20,974	0.12%
2022/07/25	1.2	26.00	1	25.85	26.00	0.2	20,901	0.00%
2022/07/22	151	25.70	151.4	25.80	25.75	-0.4	21,003	0.00%	大買/大賣/
2022/07/21	0	0.00	3	25.15	25.50	-3	20,972	-0.01%
2022/07/19	0	0.00	0	25.15	25.05	0	21,077	0.00%
2022/07/18	2	24.85	1	25.00	25.05	1	21,225	0.00%
2022/07/15	11.2	24.76	0	0.00	24.70	11.2	21,225	0.05%
2022/07/14	10	25.10	1	25.25	25.20	9	21,294	0.04%
2022/07/13	0	0.00	10	25.40	25.30	-10	21,346	-0.05%
2022/07/12	10.3	24.70	2	24.45	24.50	8.3	21,402	0.04%
2022/07/11	2.5	25.43	1	25.50	25.30	1.5	21,405	0.01%
2022/07/08	0	0.00	10	25.78	25.50	-10	21,700	-0.05%
2022/07/07	6	25.60	0	0.00	25.55	6	21,745	0.03%
2022/07/06	1	25.70	0	0.00	25.60	1	21,680	0.00%
2022/07/05	0	0.00	20	26.10	25.95	-20	21,855	-0.09%
2022/07/04	2.3	25.91	21	25.90	25.90	-18.7	21,929	-0.09%
2022/07/01	11.1	25.86	32.1	25.89	25.80	-21	22,193	-0.09%
2022/06/30	41.1	26.07	5	26.20	26.20	36.1	22,426	0.16%
2022/06/29	0.1	26.35	0	0.00	26.35	0.1	22,269	0.00%
2022/06/28	0	0.00	1.2	26.49	26.45	-1.2	22,321	-0.01%
2022/06/27	0	0.00	14	26.49	26.45	-14	22,337	-0.06%
2022/06/24	1	26.40	8	26.45	26.40	-7	22,154	-0.03%
2022/06/23	12	26.34	2	26.48	26.25	10	21,934	0.05%
2022/06/22	0.2	26.30	1	26.25	26.30	-0.8	21,769	0.00%
2022/06/21	2	26.43	0	0.00	26.40	2	21,655	0.01%
2022/06/20	0	0.00	125.1	26.26	25.80	-125.1	21,249	-0.59%	大賣/鉅額交易
2022/06/17	7.1	25.90	0	0.00	25.85	7.1	20,924	0.03%
2022/06/16	23.2	26.41	2	26.70	26.40	21.2	20,568	0.10%
2022/06/15	46	26.29	40	26.43	26.40	6	20,682	0.03%
2022/06/13	6.2	25.92	0	0.00	26.20	6.2	20,681	0.03%
2022/06/06	0.1	26.16	3	26.35	26.35	-2.9	20,684	-0.01%
2022/06/02	22	26.25	0	0.00	26.40	22	20,909	0.11%
2022/06/01	35.1	26.63	0.3	27.05	26.50	34.8	21,246	0.16%
2022/05/31	2	26.55	1	27.35	27.35	1	20,960	0.00%
2022/05/30	0	0.00	205.2	26.79	26.95	-205.2	19,744	-1.04%	大賣/鉅額交易
2022/05/27	0	0.00	1	26.45	26.55	-1	19,459	-0.01%
2022/05/26	1	26.30	0	0.00	26.25	1	19,429	0.01%
2022/05/24	1	26.50	0	0.00	26.50	1	19,804	0.01%
2022/05/23	0.2	26.50	6.2	26.37	26.25	-6	19,567	-0.03%
2022/05/20	0	0.00	6	26.18	26.20	-6	19,291	-0.03%
2022/05/19	18	25.58	6	25.73	25.80	12	19,053	0.06%
2022/05/18	0	0.00	4	26.10	26.35	-4	18,812	-0.02%
2022/05/17	2	25.53	1	25.70	25.50	1	18,588	0.01%
2022/05/16	0.4	25.56	1	25.50	25.70	-0.6	18,547	0.00%
2022/05/12	18	25.70	2	25.50	25.50	16	18,420	0.09%
2022/05/11	0	26.30	0	0.00	26.35	0	18,171	0.00%
2022/05/10	3	25.95	5	26.38	26.35	-2	18,077	-0.01%
2022/05/09	36.2	26.22	0	0.00	26.10	36.2	18,003	0.20%
2022/05/06	30.1	26.63	0	0.00	26.85	30.1	18,006	0.17%
2022/05/05	42	27.24	59.8	27.31	27.10	-17.8	18,118	-0.10%
2022/05/04	2	27.45	5	27.42	27.40	-3	18,084	-0.02%
2022/05/03	10	27.50	0	0.00	27.50	10	18,343	0.05%
2022/04/29	50	27.65	0	0.00	27.80	50	18,470	0.27%
2022/04/28	28	27.36	1	27.70	27.60	27	18,634	0.14%
2022/04/27	8.2	27.74	8.9	27.63	27.65	-0.7	18,543	0.00%
2022/04/26	0	0.00	10	27.97	28.00	-10	18,531	-0.05%
2022/04/25	1	27.60	0	0.00	27.60	1	18,432	0.01%
2022/04/22	12.1	27.48	2	27.95	27.95	10.1	18,353	0.05%
2022/04/21	167	27.86	0	0.00	27.70	167	18,387	0.91%	大買/鉅額交易
2022/04/20	24.2	27.90	0.3	28.07	28.10	23.9	18,500	0.13%
2022/04/19	12	27.83	0	0.00	27.75	12	18,465	0.06%
2022/04/18	9.2	27.77	26	27.66	27.80	-16.8	18,595	-0.09%
2022/04/15	6.2	28.49	33	28.30	28.40	-26.8	18,348	-0.15%
2022/04/14	29.2	28.83	21	29.07	28.60	8.2	18,334	0.04%
2022/04/13	21	29.58	13.4	29.43	29.55	7.6	18,102	0.04%
2022/04/12	0.1	29.46	130	29.45	29.60	-129.9	17,969	-0.72%	大賣/鉅額交易
2022/04/11	15	29.65	2	29.75	29.65	13	17,812	0.07%
2022/04/08	5.2	29.05	299	29.36	29.50	-293.8	17,646	-1.66%	大賣/鉅額交易
2022/04/07	75.2	29.48	7	29.71	29.10	68.2	17,519	0.39%
2022/04/06	0	0.00	46.1	29.35	29.75	-46.1	17,130	-0.27%
2022/04/01	0	28.50	0	0.00	28.50	0	16,701	0.00%
2022/03/31	11	28.45	34.1	28.57	28.45	-23.1	16,554	-0.14%
2022/03/30	5	27.90	4.4	27.89	28.00	0.6	16,221	0.00%
2022/03/29	17	27.64	32	27.79	27.65	-15	15,994	-0.09%
2022/03/28	42.1	27.54	1	27.70	27.80	41.1	15,957	0.26%
2022/03/25	0	0.00	1.4	27.60	27.75	-1.4	15,883	-0.01%
2022/03/24	0	0.00	0.3	27.50	27.60	-0.3	15,791	0.00%
2022/03/23	5.8	27.42	9.9	27.43	27.50	-4.1	15,821	-0.03%
2022/03/22	7	26.89	8	26.99	27.20	-1	15,653	-0.01%
2022/03/21	25	27.00	12.1	27.09	27.00	13	15,565	0.08%
2022/03/18	1	26.90	6	26.86	27.00	-5	15,517	-0.03%
2022/03/17	1	26.55	2	26.55	26.55	-1	15,079	-0.01%
2022/03/16	0	0.00	13.2	26.16	26.30	-13.2	14,874	-0.09%
2022/03/15	0	0.00	3	25.77	25.90	-3	14,711	-0.02%
2022/03/14	0	0.00	10	25.75	25.95	-10	14,695	-0.07%
2022/03/10	0	0.00	75	25.51	25.75	-75	14,721	-0.51%
2022/03/09	20	25.16	105	25.15	25.10	-85	14,629	-0.58%	大賣/
2022/03/08	29	25.09	0	0.00	25.05	29	14,503	0.20%
2022/03/07	54.1	25.35	0	0.00	25.50	54.1	14,280	0.38%
2022/03/04	0.8	25.95	0	0.00	26.00	0.8	14,549	0.01%
2022/03/03	0.6	26.25	0	26.30	26.25	0.6	14,587	0.00%
2022/03/02	0	0.00	30	26.10	26.25	-30	14,666	-0.20%
2022/03/01	0.5	26.15	20	26.10	26.10	-19.5	14,606	-0.13%
2022/02/25	24	25.56	0	0.00	25.70	24	14,418	0.17%
2022/02/24	44.2	25.81	0	0.00	25.85	44.2	13,978	0.32%
2022/02/22	15.2	26.04	4	26.14	26.20	11.2	13,725	0.08%
2022/02/18	2	26.45	0.2	26.50	26.35	1.8	13,812	0.01%
2022/02/17	0	0.00	11	26.55	26.60	-11	13,849	-0.08%
2022/02/16	20.1	26.35	2	26.45	26.35	18.1	13,860	0.13%
2022/02/15	101.1	26.40	3	26.35	26.20	98.1	13,890	0.71%	大買/
2022/02/14	11	26.16	45.3	26.19	26.40	-34.3	13,880	-0.25%
2022/02/11	1	26.50	0	0.00	26.55	1	13,718	0.01%
2022/02/10	1.4	26.47	10	26.45	26.60	-8.6	13,790	-0.06%
2022/02/09	0	0.00	8	26.50	26.55	-8	13,764	-0.06%
2022/02/08	4.4	25.87	32	26.20	26.20	-27.6	13,636	-0.20%
2022/02/07	0	0.00	12	25.41	25.75	-12	13,397	-0.09%
2022/01/26	5	25.05	0	0.00	25.15	5	13,050	0.04%
2022/01/25	17	24.74	5	24.95	25.10	12	13,017	0.09%
2022/01/24	7.4	25.00	2	24.90	25.15	5.4	12,765	0.04%
2022/01/21	0	25.30	0.3	25.20	25.20	-0.2	12,770	0.00%
2022/01/20	0.1	25.40	1	25.30	25.50	-0.9	12,567	-0.01%
2022/01/19	1	25.25	0	0.00	25.35	1	12,445	0.01%
2022/01/18	1	25.35	8.4	25.38	25.35	-7.4	12,468	-0.06%
2022/01/17	1.1	25.26	0	0.00	25.35	1.1	12,371	0.01%
2022/01/14	1.1	25.66	0	0.00	25.50	1.1	12,245	0.01%
2022/01/13	5	25.57	17	25.61	25.80	-12	12,173	-0.10%
2022/01/12	0	0.00	80	25.49	25.55	-80	11,969	-0.67%
2022/01/11	1	25.35	2	25.25	25.45	-1	11,936	-0.01%
2022/01/10	2	24.98	4	25.05	25.10	-2	11,772	-0.02%
2022/01/07	2	25.00	16	24.97	25.00	-14	11,806	-0.12%
2022/01/06	6	24.66	11	24.79	24.80	-5	11,623	-0.04%
2022/01/05	0	0.00	28	24.60	24.65	-28	11,484	-0.24%
2022/01/04	1	24.40	1	24.35	24.50	0	11,607	0.00%
2022/01/03	17	24.41	0	24.65	24.40	17	11,606	0.15%
2021/12/30	20.3	24.52	0	0.00	24.50	20.3	11,545	0.18%
2021/12/29	0	0.00	27	24.54	24.55	-27	11,615	-0.23%
2021/12/28	0	0.00	53.2	24.30	24.35	-53.2	11,614	-0.46%
2021/12/27	0	0.00	2	24.20	24.25	-2	11,573	-0.02%
2021/12/24	3	24.15	50	24.20	24.20	-47	11,784	-0.40%
2021/12/23	1	24.15	51	24.15	24.15	-50	11,908	-0.42%
2021/12/22	4	24.01	52	24.10	24.10	-48	12,045	-0.40%
2021/12/21	0	0.00	0.1	24.10	24.10	-0.1	12,066	0.00%
2021/12/20	5	23.92	1	24.00	23.95	4	12,072	0.03%
2021/12/17	0	0.00	7	24.13	24.15	-7	12,008	-0.06%
2021/12/16	2	23.88	0	0.00	23.95	2	11,898	0.02%
2021/12/15	1	23.90	5	23.90	23.90	-4	12,243	-0.03%
2021/12/14	1	23.90	2	23.90	23.90	-1	12,569	-0.01%
2021/12/13	0	0.00	0.2	24.28	24.10	-0.2	12,520	0.00%
2021/12/10	0	0.00	13	24.06	24.10	-13	12,483	-0.10%
2021/12/09	31	24.00	0	0.00	24.00	31	12,461	0.25%
2021/12/08	0	0.00	11.1	24.00	24.00	-11.1	12,429	-0.09%
2021/12/07	0	0.00	14	23.87	24.00	-14	12,364	-0.11%
2021/12/06	0	0.00	2	23.80	23.80	-2	12,355	-0.02%
2021/12/03	1.7	23.77	0	0.00	23.75	1.7	12,455	0.01%
2021/12/02	0	0.00	49	23.63	23.70	-49	12,452	-0.39%
2021/12/01	3	23.40	1.6	23.50	23.60	1.4	12,410	0.01%
2021/11/30	20.7	23.21	0	0.00	23.10	20.7	12,353	0.17%
2021/11/29	33.1	23.26	11	23.22	23.30	22.1	11,718	0.19%
2021/11/26	15	23.48	0	0.00	23.50	15	11,677	0.13%
2021/11/25	1	23.70	4	23.75	23.80	-3	11,846	-0.03%
2021/11/24	0	0.00	18.2	23.70	23.70	-18.2	11,964	-0.15%
2021/11/23	3	23.60	4	23.55	23.60	-1	12,109	-0.01%
2021/11/22	0.4	23.75	1	23.65	23.70	-0.6	12,531	0.00%
2021/11/19	0	0.00	1	23.70	23.75	-1	12,989	-0.01%
2021/11/18	5	23.91	17	23.93	24.00	-12	13,360	-0.09%
2021/11/17	10	23.70	19.5	23.72	23.85	-9.5	13,323	-0.07%
2021/11/16	0	0.00	10.1	23.50	23.60	-10.1	13,402	-0.08%
2021/11/15	10	23.50	2	23.50	23.50	8	13,513	0.06%
2021/11/12	0	0.00	13.1	23.22	23.40	-13.1	13,464	-0.10%
2021/11/11	0	0.00	0	23.10	23.15	0	13,651	0.00%
2021/11/10	0	0.00	5	23.05	23.10	-5	13,777	-0.04%
2021/11/09	0	0.00	0.1	23.00	23.05	-0.1	13,822	0.00%
2021/11/08	1	22.90	19	23.00	23.00	-18	13,749	-0.13%
2021/11/05	0.2	22.95	0.8	22.98	23.00	-0.6	13,791	0.00%
2021/11/04	0	0.00	11	22.98	22.95	-11	13,743	-0.08%
2021/11/03	0	0.00	2	22.90	22.95	-2	13,836	-0.01%
2021/11/02	0	0.00	20	22.90	22.95	-20	13,927	-0.14%
2021/11/01	1	22.90	0.1	22.90	22.85	0.9	13,985	0.01%
2021/10/29	10	22.75	0	0.00	22.90	10	13,998	0.07%
2021/10/27	0	0.00	30	22.92	22.90	-30	13,939	-0.22%
2021/10/26	2	22.93	33	22.88	22.90	-31	14,081	-0.22%
2021/10/25	0.1	22.80	10	22.80	22.80	-9.9	13,961	-0.07%
2021/10/22	2	22.75	25	22.77	22.80	-23	14,068	-0.16%
2021/10/21	0	0.00	10	22.80	22.80	-10	14,115	-0.07%
2021/10/20	0	0.00	1	22.80	22.80	-1	14,108	-0.01%
2021/10/19	0.1	22.75	50.1	22.77	22.80	-50	14,230	-0.35%
2021/10/18	1	22.65	1	22.70	22.70	0	14,205	0.00%
2021/10/15	0	0.00	56	22.57	22.60	-56	14,220	-0.39%
2021/10/14	0	0.00	0.8	22.50	22.40	-0.8	14,164	-0.01%
2021/10/13	2	22.40	0.2	22.50	22.45	1.9	14,276	0.01%
2021/10/12	27	22.20	2	22.33	22.50	25	14,367	0.17%
2021/10/08	31	22.42	0	0.00	22.40	31	14,207	0.22%
2021/10/07	0	0.00	17.2	22.52	22.55	-17.2	14,274	-0.12%
2021/10/06	20	22.35	11	22.31	22.40	9	14,279	0.06%
2021/10/05	10	22.35	0	0.00	22.35	10	14,240	0.07%
2021/10/04	1	22.30	10.2	22.35	22.45	-9.2	14,218	-0.06%
2021/10/01	2	22.35	0	0.00	22.40	2	14,208	0.01%
2021/09/30	0	22.55	3	22.52	22.55	-3	14,047	-0.02%
2021/09/29	14	22.37	4	22.41	22.55	10	13,960	0.07%
2021/09/28	0	0.00	2	22.50	22.55	-2	13,853	-0.01%
2021/09/27	1	22.60	1	22.55	22.60	0	13,842	0.00%
2021/09/24	1	22.50	20	22.58	22.60	-19	13,838	-0.14%
2021/09/23	1	22.40	0	0.00	22.50	1	13,891	0.01%
2021/09/22	23.1	22.25	0	0.00	22.25	23.1	13,936	0.17%
2021/09/17	12	22.64	0	0.00	22.50	12	13,614	0.09%
2021/09/16	1	22.70	0	0.00	22.75	1	13,269	0.01%
2021/09/15	6	22.60	0	22.80	22.65	6	13,272	0.05%
2021/09/14	4	22.59	0	0.00	22.70	4	13,385	0.03%
2021/09/10	0	0.00	0.1	22.50	22.50	-0.1	13,508	0.00%
2021/09/09	2	22.40	0	0.00	22.35	2	13,836	0.01%
2021/09/08	1	22.45	7	22.44	22.55	-6	13,836	-0.04%
2021/09/03	0	0.00	10	22.60	22.80	-10	13,838	-0.07%
2021/09/02	1	22.60	1.8	22.67	22.60	-0.8	13,843	-0.01%
2021/09/01	0	0.00	9	22.85	22.85	-9	13,752	-0.07%
2021/08/31	1	22.60	0	0.00	22.90	1	13,706	0.01%
2021/08/30	0	0.00	20	22.65	22.80	-20	13,469	-0.15%
2021/08/27	0	0.00	30	22.44	22.45	-30	13,317	-0.23%
2021/08/26	35.1	22.00	22	22.10	22.10	13.1	13,130	0.10%
2021/08/25	0	23.10	107	23.06	23.05	-107	12,765	-0.84%	大賣/鉅額交易
2021/08/24	0.2	23.06	18	23.06	23.10	-17.8	12,247	-0.14%
2021/08/23	0.1	23.05	110	23.05	23.05	-109.9	11,894	-0.92%	大賣/鉅額交易
2021/08/20	0.1	23.00	17.9	23.03	23.00	-17.8	11,824	-0.15%
2021/08/19	1.2	23.05	24	23.05	23.00	-22.8	12,066	-0.19%
2021/08/18	0	0.00	22.5	23.10	23.15	-22.5	11,913	-0.19%
2021/08/17	20.1	23.00	11	23.05	23.15	9.1	11,877	0.08%
2021/08/16	40.2	22.95	55	22.95	23.00	-14.8	11,648	-0.13%
2021/08/13	0.2	23.05	4	23.08	23.10	-3.8	11,574	-0.03%
2021/08/12	0	23.05	10	23.05	23.10	-10	11,601	-0.09%
2021/08/11	0	0.00	7	23.05	23.10	-7	11,655	-0.06%
2021/08/10	40	22.95	0	0.00	23.00	40	11,701	0.34%
2021/08/09	31	22.89	17.1	23.00	23.05	13.9	12,092	0.12%
2021/08/06	67	22.94	2	23.00	23.00	65	12,215	0.53%
2021/08/05	2	22.95	5	23.00	23.10	-3	12,567	-0.02%
2021/08/04	5	22.97	1	23.00	23.00	4	13,387	0.03%
2021/08/03	0	0.00	0.1	22.95	23.00	-0.1	13,574	0.00%
2021/07/30	2	22.80	8.2	22.90	22.75	-6.2	13,755	-0.05%
2021/07/29	0	0.00	1.1	22.90	22.90	-1.1	13,733	-0.01%
2021/07/28	20	22.70	0	0.00	22.80	20	13,804	0.14%
2021/07/27	20	22.85	1	22.90	22.90	19	14,110	0.13%
2021/07/26	0	0.00	3.1	23.10	22.85	-3.1	14,583	-0.02%
2021/07/23	2	23.03	10	23.00	23.00	-8	14,578	-0.05%
2021/07/22	1	22.90	0	0.00	22.95	1	14,534	0.01%
2021/07/21	0	0.00	1.4	22.81	22.85	-1.4	14,517	-0.01%
2021/07/20	1.2	22.81	33.3	22.80	22.75	-32.1	14,656	-0.22%
2021/07/19	1	22.85	10	22.90	23.00	-9	14,673	-0.06%
2021/07/16	0	0.00	20	22.90	22.95	-20	14,780	-0.14%
2021/07/15	0	0.00	0.1	22.85	22.85	-0.1	14,887	0.00%
2021/07/14	0	0.00	11	22.85	22.90	-11	14,975	-0.07%
2021/07/13	0	0.00	18	22.80	22.80	-18	15,143	-0.12%
2021/07/09	2.5	22.51	20	22.55	22.65	-17.6	15,270	-0.11%
2021/07/08	0	0.00	3.9	22.54	22.55	-3.9	15,284	-0.03%
2021/07/07	2	22.40	0	0.00	22.50	2	15,334	0.01%
2021/07/06	0	0.00	2.4	22.60	22.60	-2.4	15,402	-0.02%
2021/07/02	4	22.50	0	0.00	22.45	4	15,504	0.03%
2021/07/01	0.1	22.60	0	0.00	22.50	0.1	15,588	0.00%
2021/06/30	1	22.65	23	22.70	22.70	-22	15,659	-0.14%
2021/06/29	0	22.50	0	0.00	22.55	0	15,697	0.00%
2021/06/28	0	0.00	5	22.60	22.60	-5	15,821	-0.03%
2021/06/25	0	0.00	1.1	22.49	22.45	-1.1	15,888	-0.01%
2021/06/23	0	0.00	25	22.45	22.40	-25	16,136	-0.15%
2021/06/22	1	22.30	0.4	22.25	22.25	0.6	16,061	0.00%
2021/06/21	5	22.04	5.9	22.12	22.35	-0.9	16,091	-0.01%
2021/06/18	0	0.00	2	22.30	22.10	-2	16,007	-0.01%
2021/06/17	0.1	22.20	4	22.25	22.30	-4	15,716	-0.03%
2021/06/16	40.6	22.19	1	22.20	22.30	39.6	16,117	0.25%
2021/06/15	0	0.00	10	22.25	22.30	-10	16,149	-0.06%
2021/06/11	2.1	22.10	0	0.00	22.20	2.1	16,403	0.01%
2021/06/10	0	0.00	5	22.00	22.10	-5	16,643	-0.03%
2021/06/08	2	22.10	0	0.00	22.15	2	16,868	0.01%
2021/06/07	1	22.10	2	22.20	22.10	-1	17,111	-0.01%
2021/06/04	0.1	22.15	2.8	22.20	22.25	-2.7	17,260	-0.02%
2021/06/03	0	0.00	0	22.25	22.25	0	17,736	0.00%
2021/06/02	3.9	22.26	8.5	22.26	22.30	-4.6	17,919	-0.03%
2021/06/01	11	22.15	3	22.15	22.20	8	17,974	0.04%
2021/05/31	1.1	22.05	26	21.99	22.00	-24.9	18,220	-0.14%
2021/05/28	10.2	21.75	20	21.85	21.85	-9.8	18,356	-0.05%
2021/05/27	2	21.60	0	0.00	21.70	2	18,689	0.01%
2021/05/26	0	0.00	21	21.75	21.80	-21	18,767	-0.11%
2021/05/25	1	21.70	4	21.75	21.75	-3	18,950	-0.02%
2021/05/21	21	21.61	5	21.80	21.65	16	19,245	0.08%
2021/05/20	1	21.45	30.9	21.55	21.55	-29.9	19,338	-0.15%
2021/05/19	2	21.60	0	0.00	21.65	2	19,349	0.01%
2021/05/18	2.9	21.60	0.5	21.43	21.65	2.4	19,349	0.01%
2021/05/17	72	21.22	6	21.13	21.10	66	19,591	0.34%
2021/05/14	3	21.53	1	21.60	21.70	2	19,253	0.01%
2021/05/13	59.6	21.49	20	21.45	21.45	39.6	19,039	0.21%
2021/05/12	81.1	21.93	1	22.25	21.50	80.1	18,657	0.43%
2021/05/11	32.7	22.46	1	22.40	22.40	31.7	17,762	0.18%
2021/05/10	14	22.69	25	22.80	22.80	-11	17,585	-0.06%
2021/05/07	1	22.40	18.2	22.45	22.50	-17.2	17,731	-0.10%
2021/05/06	12.6	22.30	9	22.38	22.35	3.6	17,811	0.02%
2021/05/05	19	22.15	1	22.30	22.20	18	17,760	0.10%
2021/05/04	6	22.25	111.1	22.20	22.25	-105.1	17,799	-0.59%	大賣/鉅額交易
2021/05/03	89.2	22.30	219	22.44	22.40	-129.9	17,488	-0.74%	大賣/鉅額交易
2021/04/29	0.7	22.90	11	22.95	22.90	-10.4	17,233	-0.06%
2021/04/28	3	22.90	31	22.95	23.00	-28	17,252	-0.16%
2021/04/26	21	22.83	6	22.91	23.00	15	17,539	0.09%
2021/04/23	14.1	22.76	5	22.81	22.75	9.1	17,481	0.05%
2021/04/22	1	22.85	17	22.89	22.90	-16	17,542	-0.09%
2021/04/21	36	22.93	4.6	22.95	22.90	31.4	17,411	0.18%
2021/04/20	6	22.85	0.1	22.90	22.90	6	17,307	0.03%
2021/04/19	0	0.00	6.9	22.94	23.00	-6.9	17,248	-0.04%
2021/04/16	0	0.00	32	22.61	22.70	-32	17,151	-0.19%
2021/04/15	0	0.00	25.1	22.49	22.50	-25.1	17,364	-0.14%
2021/04/14	0	0.00	3	22.27	22.25	-3	17,322	-0.02%
2021/04/13	0.1	22.15	17	22.25	22.25	-16.9	17,373	-0.10%
2021/04/12	6	22.11	11.1	22.15	22.15	-5.1	17,373	-0.03%
2021/04/09	22	22.05	6	22.08	22.10	16	17,436	0.09%
2021/04/08	1	22.10	0	0.00	22.10	1	17,463	0.01%
2021/04/07	3.1	22.12	9	22.17	22.20	-5.9	17,684	-0.03%
2021/04/06	18.4	22.10	9	22.09	22.10	9.4	17,678	0.05%
2021/04/01	9	22.10	0	0.00	22.05	9	17,607	0.05%
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/30	2	22.10	0	0.00	22.25	2	17,349	0.01%
2021/03/29	5	22.15	13	22.16	22.20	-8	17,225	-0.05%
2021/03/26	100	22.05	12	22.05	22.05	88	17,110	0.51%
2021/03/25	0	0.00	5	21.97	22.05	-5	16,997	-0.03%
2021/03/24	3	21.85	0	0.00	21.90	3	17,042	0.02%
2021/03/23	3	21.85	0	0.00	21.85	3	17,006	0.02%
2021/03/22	2	21.80	5	21.60	21.85	-3	17,098	-0.02%
2021/03/19	5	21.61	3	21.70	21.50	2	17,165	0.01%
2021/03/18	0	0.00	3.1	22.00	21.95	-3.1	16,788	-0.02%
2021/03/17	3.1	21.97	1	21.90	21.90	2.1	16,831	0.01%
2021/03/16	0	0.00	12	22.07	22.15	-12	16,770	-0.07%
2021/03/15	1	21.90	16	21.89	21.95	-15	17,043	-0.09%
2021/03/12	6	21.56	9	21.57	21.75	-3	17,330	-0.02%
2021/03/11	14	21.65	1	21.80	21.60	13	17,493	0.07%
2021/03/10	2	21.50	18	21.57	21.60	-16	17,361	-0.09%
2021/03/09	1	21.50	34	21.47	21.50	-33	17,252	-0.19%
2021/03/08	6	21.11	0	0.00	21.10	6	16,883	0.04%
2021/03/05	9	20.99	8	21.10	21.10	1	16,766	0.01%
2021/03/04	2	21.15	0.5	21.10	21.05	1.5	17,400	0.01%
2021/03/03	5	21.30	5	21.25	21.25	0	17,280	0.00%
2021/03/02	0	0.00	25	21.25	21.15	-25	17,097	-0.15%
2021/02/26	20	21.03	0	0.00	20.85	20	16,741	0.12%
2021/02/25	1	21.25	3	21.23	21.35	-2	16,235	-0.01%
2021/02/24	3	21.23	29	21.20	21.10	-26	16,143	-0.16%
2021/02/23	15.8	21.03	0	0.00	21.10	15.8	16,111	0.10%
2021/02/22	4	20.89	1	20.95	20.80	3	15,976	0.02%
2021/02/19	3	20.80	26.2	20.85	20.90	-23.2	16,074	-0.14%
2021/02/18	17	20.86	0	0.00	20.85	17	16,145	0.11%
2021/02/17	3.6	20.78	48	20.78	20.80	-44.4	16,250	-0.27%
2021/02/05	3	20.53	7.1	20.56	20.60	-4.1	15,959	-0.03%
2021/02/04	0	0.00	1.1	20.46	20.40	-1.1	16,049	-0.01%
2021/02/03	2.3	20.41	0.7	20.50	20.40	1.6	16,418	0.01%
2021/02/02	6.5	20.45	9	20.47	20.40	-2.5	16,717	-0.01%
2021/02/01	5	20.39	0.1	20.40	20.30	4.9	16,805	0.03%
2021/01/29	36	20.29	10	20.20	20.20	26	16,838	0.15%
2021/01/28	31	20.36	0	0.00	20.35	31	16,605	0.19%
2021/01/27	12	20.46	1	20.65	20.40	11	16,491	0.07%
2021/01/26	1	20.50	1	20.50	20.45	0	16,490	0.00%
2021/01/25	2	20.60	6	20.62	20.70	-4	16,461	-0.02%
2021/01/22	120	20.44	6.1	20.42	20.40	113.9	16,638	0.68%	大買/鉅額交易
2021/01/21	4	20.61	0	20.70	20.50	4	16,522	0.02%
2021/01/20	22	20.67	0	0.00	20.50	22	16,491	0.13%
2021/01/19	2.4	20.94	4	20.90	20.90	-1.6	16,147	-0.01%
2021/01/18	1	20.85	81.7	20.90	20.95	-80.7	16,144	-0.50%
2021/01/15	12	21.05	12	21.10	21.05	0	16,036	0.00%
2021/01/13	3.8	21.26	0.5	21.30	21.25	3.3	16,070	0.02%
2021/01/12	0	0.00	6	21.38	21.30	-6	16,086	-0.04%
2021/01/11	0	0.00	5.9	21.49	21.50	-5.9	16,130	-0.04%
2021/01/08	0	0.00	7	21.36	21.50	-7	16,091	-0.04%
2021/01/06	6	21.14	0	0.00	21.00	6	15,806	0.04%
2021/01/05	1.2	21.11	25	21.10	21.25	-23.8	15,685	-0.15%
2021/01/04	3.6	21.15	10	21.23	21.10	-6.4	15,707	-0.04%
2020/12/31	10	21.30	41	21.25	21.35	-31	15,600	-0.20%
2020/12/30	0.2	21.25	52.3	21.21	21.35	-52.1	15,531	-0.34%
2020/12/29	0	0.00	0	20.90	20.90	0	15,347	0.00%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/25	3	20.78	0	0.00	20.80	3	15,315	0.02%
2020/12/24	1	20.70	2	20.75	20.70	-1	15,388	-0.01%
2020/12/23	21	20.70	0	0.00	20.70	21	15,549	0.14%
2020/12/22	2	20.73	4	20.75	20.70	-2	15,733	-0.01%
2020/12/21	2	20.70	0	0.00	20.80	2	16,113	0.01%
2020/12/18	4	20.66	8.2	20.73	20.75	-4.2	16,333	-0.03%
2020/12/16	24	20.70	12	20.74	20.75	12	16,431	0.07%
2020/12/15	10	20.55	0	0.00	20.60	10	16,446	0.06%
2020/12/14	10.5	20.77	0	0.00	20.65	10.5	16,425	0.06%
2020/12/11	0	0.00	100.3	20.85	20.85	-100.3	16,384	-0.61%
2020/12/10	4.5	20.60	6	20.58	20.60	-1.5	16,209	-0.01%
2020/12/09	141.1	20.51	7	20.54	20.60	134.1	15,936	0.84%	大買/鉅額交易
2020/12/08	22.1	20.82	20.1	20.85	20.85	2	15,427	0.01%
2020/12/07	21.1	21.18	0	0.00	21.30	21.1	15,022	0.14%
2020/12/04	3	21.32	0.2	21.30	21.35	2.8	14,919	0.02%
2020/12/03	28	21.24	11.3	21.21	21.25	16.7	14,870	0.11%
2020/12/02	3.2	21.25	1	21.20	21.35	2.2	14,919	0.01%
2020/12/01	2	21.28	55.5	21.35	21.40	-53.5	15,101	-0.35%
2020/11/30	18.3	21.38	1	21.30	21.30	17.3	15,230	0.11%
2020/11/27	13.1	21.42	0	0.00	21.40	13.1	14,897	0.09%
2020/11/26	1	21.40	11	21.40	21.50	-10	14,990	-0.07%
2020/11/25	14.1	21.49	1.2	21.51	21.50	12.9	15,331	0.08%
2020/11/24	4.1	21.50	0	0.00	21.50	4.1	15,346	0.03%
2020/11/20	13.5	21.60	0	0.00	21.60	13.5	15,382	0.09%
2020/11/19	0.1	21.75	3	21.65	21.70	-3	15,365	-0.02%
2020/11/18	0	0.00	11.7	21.71	21.80	-11.7	15,276	-0.08%
2020/11/17	2	21.60	2	21.65	21.65	0	15,116	0.00%
2020/11/16	1	21.60	15	21.55	21.65	-14	15,413	-0.09%
2020/11/13	3	21.40	11	21.41	21.50	-8	15,386	-0.05%
2020/11/12	1	21.40	5	21.55	21.40	-4	15,490	-0.03%
2020/11/11	0	0.00	10.5	21.62	21.75	-10.5	15,461	-0.07%
2020/11/10	0	0.00	31.3	21.35	21.45	-31.3	15,358	-0.20%
2020/11/09	3	20.97	8.3	21.10	21.05	-5.3	15,268	-0.03%
2020/11/06	1	20.80	2	20.75	20.90	-1	15,375	-0.01%
2020/11/05	0.5	20.70	1	20.80	20.80	-0.6	15,553	0.00%
2020/11/04	8	20.50	0	0.00	20.50	8	15,732	0.05%
2020/11/03	0	0.00	12.3	20.55	20.60	-12.3	17,096	-0.07%
2020/10/30	10	20.09	0	0.00	20.05	10	18,137	0.06%
2020/10/29	11.5	20.21	5	20.15	20.15	6.5	18,163	0.04%
2020/10/28	29	20.26	2.4	20.29	20.30	26.6	18,424	0.14%
2020/10/27	3.3	20.31	0	0.00	20.40	3.3	18,600	0.02%
2020/10/26	2	20.30	1	20.35	20.40	1	19,031	0.01%
2020/10/23	4	20.30	0.1	20.40	20.30	3.9	19,443	0.02%
2020/10/22	1	20.20	1	20.40	20.40	0	19,734	0.00%
2020/10/21	2.2	20.23	3	20.23	20.20	-0.8	19,868	0.00%
2020/10/20	14.4	20.27	0	0.00	20.25	14.4	19,924	0.07%
2020/10/19	22	20.35	0	0.00	20.35	22	19,994	0.11%
2020/10/16	4	20.39	0	0.00	20.30	4	20,192	0.02%
2020/10/15	1	20.45	6.7	20.51	20.45	-5.7	20,375	-0.03%
2020/10/13	3	20.60	0	0.00	20.65	3	20,613	0.01%
2020/10/08	3	20.75	21	20.71	20.80	-18	20,795	-0.09%
2020/10/07	5	20.72	2	20.75	20.70	3	20,850	0.01%
2020/10/06	2	20.80	0	0.00	20.85	2	21,024	0.01%
2020/10/05	6	20.60	1.1	20.66	20.65	4.9	21,185	0.02%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/28	6	20.42	2.7	20.54	20.60	3.3	21,493	0.02%
2020/09/25	9	20.07	16.3	20.24	20.15	-7.3	21,576	-0.03%
2020/09/24	58	19.94	1	20.00	19.90	57	21,593	0.26%
2020/09/23	25	20.24	3	20.20	20.20	22	21,306	0.10%
2020/09/22	20	20.49	0.6	20.60	20.45	19.4	21,229	0.09%
2020/09/21	0	0.00	2	20.75	20.70	-2	21,153	-0.01%
2020/09/18	8	20.85	0	21.00	20.90	8	21,191	0.04%
2020/09/17	7	20.91	1.2	20.87	20.85	5.8	21,134	0.03%
2020/09/16	12	20.96	4.9	20.98	21.05	7.1	21,189	0.03%
2020/09/15	11	20.90	4	20.93	21.00	7	21,158	0.03%
2020/09/14	2	20.80	0	0.00	20.90	2	21,452	0.01%
2020/09/11	5	20.81	0	0.00	20.90	5	21,704	0.02%
2020/09/10	6	20.83	0	0.00	20.90	6	21,867	0.03%
2020/09/09	5	20.74	0	0.00	20.90	5	22,015	0.02%
2020/09/08	7	20.81	5.3	20.81	20.95	1.7	22,113	0.01%
2020/09/07	7	20.85	28	20.77	20.85	-21	22,380	-0.09%
2020/09/04	24	20.72	0	0.00	20.70	24	22,636	0.11%
2020/09/03	3	20.88	12.7	20.87	20.90	-9.7	22,626	-0.04%
2020/09/02	36.6	20.96	0	0.00	20.95	36.6	22,613	0.16%
2020/09/01	7.4	21.18	20	21.25	21.15	-12.6	22,376	-0.06%
2020/08/31	14	21.34	12.2	21.44	21.25	1.8	22,326	0.01%
2020/08/28	3	21.27	4	21.35	21.40	-1	22,284	0.00%
2020/08/27	3	21.30	0	0.00	21.25	3	22,554	0.01%
2020/08/26	4	21.31	0.1	21.45	21.40	3.9	22,568	0.02%
2020/08/25	3	21.40	40	21.43	21.40	-37	22,686	-0.16%
2020/08/24	1	21.35	5	21.52	21.35	-4	23,389	-0.02%
2020/08/21	12	21.50	2	21.55	21.55	10	23,510	0.04%
2020/08/20	49	21.46	0	0.00	21.35	49	23,586	0.21%
2020/08/19	2	21.90	0	0.00	21.80	2	23,248	0.01%
2020/08/18	2	21.70	0	0.00	21.85	2	23,146	0.01%
2020/08/17	3.7	21.68	5	21.75	21.85	-1.3	23,119	-0.01%
2020/08/14	10.7	21.72	0	0.00	21.65	10.7	23,106	0.05%
2020/08/13	2.7	21.88	0	0.00	21.85	2.7	22,898	0.01%
2020/08/12	27	21.75	3	21.75	21.80	24	22,848	0.11%
2020/08/11	3	21.95	7	21.93	21.90	-4	22,657	-0.02%
2020/08/10	18	22.05	4	22.09	22.05	14	22,512	0.06%
2020/08/07	63	22.05	8	22.05	22.05	55	22,375	0.25%
2020/08/06	9	23.76	35.7	23.83	23.90	-26.7	21,100	-0.13%
2020/08/05	18.5	23.62	13	23.61	23.70	5.5	20,604	0.03%
2020/08/04	4	23.45	0	0.00	23.45	4	20,273	0.02%
2020/08/03	4	23.45	34	23.55	23.35	-30	20,124	-0.15%
2020/07/31	5	23.65	2.8	23.67	23.60	2.2	19,865	0.01%
2020/07/30	8	23.68	7.4	23.78	23.80	0.6	19,824	0.00%
2020/07/29	5	23.65	56	23.56	23.55	-51	19,509	-0.26%
2020/07/28	0	0.00	35	23.16	23.15	-35	19,384	-0.18%
2020/07/27	3	23.12	18	23.17	23.00	-15	19,502	-0.08%
2020/07/24	2	23.30	45	23.36	23.25	-43	19,610	-0.22%
2020/07/23	5	23.45	107.1	23.50	23.40	-102.1	19,689	-0.52%	大賣/鉅額交易
2020/07/22	11	23.28	42	23.40	23.50	-31	19,983	-0.16%
2020/07/21	63.3	23.26	5	23.25	23.20	58.3	20,274	0.29%
2020/07/20	1	23.10	4	23.14	23.10	-3	20,291	-0.01%
2020/07/15	3	23.05	0	0.00	23.10	3	20,460	0.01%
2020/07/14	26	22.98	0	0.00	22.95	26	20,634	0.13%
2020/07/13	13	23.00	5	22.99	23.00	8	20,771	0.04%
2020/07/10	29	22.98	1.4	23.00	23.00	27.6	20,880	0.13%
2020/07/09	33	23.13	6	23.15	23.10	27	20,974	0.13%
2020/07/08	6	23.20	1	23.20	23.15	5	21,036	0.02%
2020/07/07	22.5	23.11	2	23.20	23.20	20.5	21,085	0.10%
2020/07/06	0	0.00	21.1	23.15	23.25	-21.1	21,036	-0.10%
2020/07/03	0	0.00	5	22.95	22.95	-5	20,969	-0.02%
2020/07/02	1	22.90	2	22.88	22.90	-1	21,013	0.00%
2020/07/01	3	22.75	5.2	22.82	22.75	-2.2	21,091	-0.01%
2020/06/30	0	0.00	0	22.70	22.65	0	21,044	0.00%
2020/06/29	7	22.60	0	0.00	22.65	7	21,241	0.03%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/23	3	22.72	0	0.00	22.75	3	21,747	0.01%
2020/06/22	11	22.59	0.6	22.70	22.65	10.4	21,869	0.05%
2020/06/19	6	22.63	0	0.00	22.50	6	22,331	0.03%
2020/06/18	10	22.66	1	22.80	22.60	9	22,537	0.04%
2020/06/17	11	22.76	0	0.00	22.80	11	22,695	0.05%
2020/06/16	0	0.00	6.1	22.81	22.75	-6.1	23,541	-0.03%
2020/06/15	22	22.75	1	22.60	22.60	21	24,996	0.08%
2020/06/12	17	22.76	6.1	22.83	22.85	10.9	25,738	0.04%
2020/06/11	7	23.23	5	23.55	23.00	2	26,333	0.01%
2020/06/10	0	0.00	10	23.26	23.50	-10	26,541	-0.04%
2020/06/09	5	23.13	0	0.00	23.10	5	27,478	0.02%
2020/06/08	2	23.20	1	23.20	23.20	1	28,057	0.00%
2020/06/05	6	23.08	6.4	23.12	23.15	-0.4	28,075	0.00%
2020/06/04	14.6	23.16	0	0.00	23.15	14.6	28,505	0.05%
2020/06/03	106.3	23.10	4.5	23.13	23.20	101.8	28,829	0.35%	大買/鉅額交易
2020/06/02	0	0.00	2	23.08	23.10	-2	28,794	-0.01%
2020/06/01	5	23.01	5	23.00	22.95	0	28,723	0.00%
2020/05/29	0	0.00	24	22.61	22.85	-24	28,679	-0.08%
2020/05/28	19	22.53	2	22.50	22.50	17	28,147	0.06%
2020/05/27	2	22.35	8	22.45	22.60	-6	28,477	-0.02%
2020/05/26	1.2	22.35	0	0.00	22.30	1.2	28,564	0.00%
2020/05/25	17	21.92	0	0.00	22.10	17	28,663	0.06%
2020/05/22	13	22.00	0	0.00	21.95	13	28,784	0.05%
2020/05/21	4	22.13	2	22.13	22.20	2	28,738	0.01%
2020/05/20	1	22.10	0	0.00	22.10	1	28,722	0.00%
2020/05/19	0	0.00	27	22.05	22.10	-27	28,825	-0.09%
2020/05/18	1	21.85	4	21.80	21.80	-3	28,773	-0.01%
2020/05/15	6.2	21.86	5	21.93	21.80	1.2	28,813	0.00%
2020/05/14	18	21.86	0	0.00	21.90	18	28,788	0.06%
2020/05/13	16.6	21.97	0.4	22.00	21.95	16.2	28,675	0.06%
2020/05/12	13	21.99	18	22.00	21.95	-5	28,629	-0.02%
2020/05/11	10	22.10	7	22.07	22.00	3	28,507	0.01%
2020/05/08	1.5	21.80	0	0.00	21.75	1.5	28,415	0.01%
2020/05/07	16	21.71	0	0.00	21.75	16	28,399	0.06%
2020/05/06	20	21.80	0	0.00	21.65	20	28,314	0.07%
2020/05/05	37	21.91	1.3	21.87	21.80	35.7	28,213	0.13%
2020/05/04	9	21.54	0	0.00	21.65	9	28,264	0.03%
2020/04/30	0	0.00	4	22.11	22.05	-4	28,054	-0.01%
2020/04/29	1	21.70	46	21.65	21.65	-45	27,876	-0.16%
2020/04/28	2	21.20	0	0.00	21.30	2	27,816	0.01%
2020/04/27	4	21.04	2	21.08	21.00	2	28,550	0.01%
2020/04/24	7	20.54	12	20.52	20.60	-5	28,270	-0.02%
2020/04/23	30	19.94	6	20.11	19.95	24	27,791	0.09%
2020/04/22	45	19.95	5	19.95	19.95	40	27,573	0.15%
2020/04/21	79	20.25	0	0.00	20.10	79	27,350	0.29%
2020/04/20	0	0.00	15	20.90	20.85	-15	27,149	-0.06%
2020/04/17	1	21.00	9	21.23	21.00	-8	27,172	-0.03%
2020/04/16	5	20.98	11.1	20.95	21.10	-6.1	26,963	-0.02%
2020/04/15	16	21.07	24	21.09	21.20	-8	26,808	-0.03%
2020/04/14	2	20.80	12	20.63	21.00	-10	26,794	-0.04%
2020/04/13	4	20.21	36	20.33	20.35	-32	26,476	-0.12%
2020/04/10	2	20.53	32	20.53	20.60	-30	26,350	-0.11%
2020/04/09	6	20.00	12	20.10	20.15	-6	26,141	-0.02%
2020/04/08	1	19.95	11	19.95	19.95	-10	26,046	-0.04%
2020/04/07	6	19.76	47	19.79	19.75	-41	25,842	-0.16%
2020/04/06	1	19.60	6	19.48	19.50	-5	25,612	-0.02%
2020/04/01	15	19.46	0	0.00	19.50	15	25,371	0.06%
2020/03/31	17	19.62	1	19.95	19.65	16	25,177	0.06%
2020/03/30	26	19.49	0	0.00	19.60	26	24,766	0.10%
2020/03/27	7	19.81	45	19.85	19.85	-38	24,421	-0.16%
2020/03/26	45	19.31	3	19.48	19.45	42	23,970	0.18%
2020/03/25	19	19.54	12	19.48	19.50	7	23,915	0.03%
2020/03/24	10	18.75	59	18.85	18.60	-49	23,630	-0.21%
2020/03/23	15	18.00	0	0.00	17.95	15	23,369	0.06%
2020/03/20	78	18.15	14	18.54	18.65	64	23,198	0.28%
2020/03/19	122.1	17.58	19	17.38	17.25	103.1	22,229	0.46%	大買/鉅額交易
2020/03/18	24	19.09	3	19.25	19.05	21	20,736	0.10%
2020/03/17	69	19.53	0.1	19.55	19.45	68.9	19,882	0.35%
2020/03/16	148	20.30	71.9	20.40	20.10	76.1	18,962	0.40%	大買/
2020/03/13	209	20.34	8	20.05	21.15	201	18,356	1.09%	大買/鉅額交易
2020/03/12	70	21.80	5	21.75	21.80	65	17,142	0.38%
2020/03/11	3	22.75	11	22.65	22.65	-8	16,380	-0.05%
2020/03/10	14.2	22.30	2	22.70	22.60	12.2	16,170	0.08%
2020/03/09	57	22.64	2	22.65	22.70	55	15,642	0.35%
2020/03/06	10.5	23.40	44	23.42	23.25	-33.6	15,037	-0.22%
2020/03/05	0	0.00	5	23.55	23.55	-5	14,724	-0.03%
2020/03/04	1	23.35	5	23.35	23.50	-4	14,668	-0.03%
2020/03/03	17	23.40	18	23.39	23.50	-1	14,488	-0.01%
2020/03/02	32	23.24	1	23.25	23.20	31	14,264	0.22%
2020/02/27	1	23.70	11	23.73	23.70	-10	14,559	-0.07%
2020/02/26	2	23.85	1.6	23.94	23.90	0.4	14,324	0.00%
2020/02/25	3	23.90	0	0.00	24.00	3	14,066	0.02%
2020/02/24	1	24.15	7	24.09	24.10	-6	13,918	-0.04%
2020/02/21	1	24.50	0	0.00	24.40	1	13,810	0.01%
2020/02/20	0	0.00	4	24.60	24.50	-4	13,714	-0.03%
2020/02/19	0	0.00	49.2	24.55	24.60	-49.2	13,555	-0.36%
2020/02/18	0	0.00	11	24.17	24.40	-11	13,428	-0.08%
2020/02/17	1	24.05	5	24.10	24.20	-4	13,343	-0.03%
2020/02/13	1	24.05	0	0.00	24.10	1	13,349	0.01%
2020/02/12	3	24.03	0	0.00	24.00	3	13,399	0.02%
2020/02/07	3	24.02	5	24.05	24.10	-2	13,408	-0.01%
2020/02/06	0	0.00	26	24.06	24.15	-26	13,448	-0.19%
2020/02/05	1	23.65	1	23.60	23.80	0	13,457	0.00%
2020/02/04	3	23.48	0	0.00	23.55	3	13,309	0.02%
2020/02/03	7	23.01	31	23.37	23.45	-24	13,336	-0.18%
2020/01/31	13	23.63	10	23.61	23.60	3	13,143	0.02%
2020/01/30	39	23.66	38	23.64	23.50	1	12,848	0.01%
2020/01/20	0	0.00	12	24.38	24.55	-12	11,839	-0.10%
2020/01/17	0	0.00	7	24.16	24.35	-7	11,632	-0.06%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	0	0.00	10	23.95	24.00	-10	11,652	-0.09%
2020/01/14	1.3	24.00	23	23.95	24.00	-21.7	11,648	-0.19%
2020/01/13	2	23.70	3	23.87	23.90	-1	11,468	-0.01%
2020/01/10	20	23.55	5	23.55	23.60	15	11,338	0.13%
2020/01/09	0	0.00	94	23.35	23.50	-94	11,236	-0.84%
2020/01/08	46	23.28	0	0.00	23.25	46	11,153	0.41%
2020/01/07	2	23.55	0	0.00	23.55	2	10,817	0.02%
2020/01/06	2	23.70	20	23.70	23.70	-18	10,787	-0.17%
2020/01/03	5	23.80	2	23.80	23.85	3	10,770	0.03%
2020/01/02	26	23.71	1	23.70	23.70	25	10,775	0.23%
2019/12/31	2	23.80	0	23.85	23.70	2	10,678	0.02%
2019/12/30	3	23.90	5	23.95	23.95	-2	10,638	-0.02%
2019/12/27	0	0.00	6	23.95	23.95	-6	10,620	-0.06%
2019/12/26	1	23.85	1.1	23.80	23.85	-0.1	10,649	0.00%
2019/12/25	1	23.75	2.1	23.83	23.85	-1.1	10,913	-0.01%
2019/12/24	16	23.80	2	23.85	23.85	14	11,117	0.13%
2019/12/23	2	23.80	3	23.88	23.95	-1	11,246	-0.01%
2019/12/20	4	23.90	6	24.00	23.90	-2	11,508	-0.02%
2019/12/19	0	0.00	2	23.90	24.00	-2	11,463	-0.02%
2019/12/18	2	23.70	3	23.92	23.90	-1	11,314	-0.01%
2019/12/17	0	0.00	9.3	23.41	23.60	-9.3	11,273	-0.08%
2019/12/16	1	23.20	0	0.00	23.20	1	11,028	0.01%
2019/12/13	0	0.00	26	23.24	23.30	-26	11,039	-0.24%
2019/12/12	0	0.00	38	23.09	23.10	-38	10,927	-0.35%
2019/12/11	5	23.00	0	0.00	22.95	5	10,866	0.05%
2019/12/10	0	0.00	30	23.00	23.00	-30	10,902	-0.28%
2019/12/06	2	22.85	6	22.95	22.95	-4	11,363	-0.04%
2019/12/03	30	22.93	20.2	23.00	23.00	9.8	11,580	0.08%
2019/11/29	1	22.90	0	0.00	22.95	1	11,612	0.01%
2019/11/28	0	0.00	2	23.00	23.00	-2	11,593	-0.02%
2019/11/27	2	22.95	5	23.00	23.00	-3	11,783	-0.03%
2019/11/26	4	22.73	24	23.00	23.00	-20	11,788	-0.17%
2019/11/25	3	22.83	0	0.00	22.80	3	10,965	0.03%
2019/11/22	2	22.75	0.2	22.90	22.90	1.8	11,170	0.02%
2019/11/21	40	22.70	0	0.00	22.65	40	11,226	0.36%
2019/11/20	1	22.80	3	22.87	22.90	-2	11,233	-0.02%
2019/11/19	3	22.72	0	0.00	22.90	3	11,302	0.03%
2019/11/18	0	0.00	1	22.70	22.80	-1	11,331	-0.01%
2019/11/14	0	0.00	2	22.60	22.60	-2	11,438	-0.02%
2019/11/13	5.8	22.67	0	0.00	22.60	5.8	11,539	0.05%
2019/11/12	28	22.80	0	0.00	22.80	28	11,527	0.24%
2019/11/11	0	0.00	3	22.80	22.80	-3	11,606	-0.03%
2019/11/08	2	22.70	5.2	22.75	22.80	-3.2	11,848	-0.03%
2019/11/05	0	0.00	1	22.65	22.75	-1	12,933	-0.01%
2019/11/04	4	22.55	6	22.70	22.70	-2	13,020	-0.02%
2019/10/30	32	22.25	0	0.00	22.35	32	13,344	0.24%
2019/10/29	1	22.25	1	22.30	22.30	0	13,517	0.00%
2019/10/28	0	0.00	2	22.30	22.30	-2	13,625	-0.01%
2019/10/24	0.9	22.20	1.4	22.20	22.20	-0.5	13,792	0.00%
2019/10/23	50	22.05	0	0.00	22.00	50	13,820	0.36%
2019/10/18	0	0.00	3	22.05	22.05	-3	13,716	-0.02%
2019/10/16	1	22.00	0.6	22.15	22.10	0.4	13,738	0.00%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/09	0	0.00	6	22.00	21.85	-6	13,990	-0.04%
2019/10/08	0	0.00	1	22.10	22.10	-1	13,947	-0.01%
2019/10/07	1	21.95	2	21.90	21.90	-1	13,985	-0.01%
2019/10/04	4	21.89	3	21.97	22.00	1	14,101	0.01%
2019/10/03	6	21.85	0	0.00	21.80	6	14,166	0.04%
2019/10/02	1	21.95	0	0.00	21.95	1	14,160	0.01%
2019/10/01	2	21.85	1	22.20	22.05	1	14,155	0.01%
2019/09/27	0.9	21.95	0	0.00	21.80	0.9	13,955	0.01%
2019/09/26	1.8	22.04	0	0.00	21.95	1.8	13,866	0.01%
2019/09/25	7.2	21.97	0	0.00	22.10	7.2	13,860	0.05%
2019/09/24	0.8	22.20	5	22.00	22.15	-4.2	13,610	-0.03%
2019/09/23	37	22.34	0	0.00	22.20	37	13,511	0.27%
2019/09/20	0	0.00	0.1	22.50	22.40	-0.1	13,608	0.00%
2019/09/19	1.5	22.28	0	0.00	22.25	1.5	13,402	0.01%
2019/09/18	0	0.00	0.4	22.35	22.25	-0.4	13,475	0.00%
2019/09/16	4.2	22.06	0	22.15	22.10	4.2	13,651	0.03%
2019/09/12	3	22.10	2	22.05	22.00	1	13,649	0.01%
2019/09/11	2	22.00	21	22.00	22.00	-19	13,909	-0.14%
2019/09/10	1	21.85	5	21.96	22.00	-4	13,768	-0.03%
2019/09/06	0	0.00	2	21.55	21.55	-2	13,409	-0.01%
2019/09/04	6	21.33	0	0.00	21.45	6	13,652	0.04%
2019/09/03	3	21.37	0	0.00	21.35	3	13,704	0.02%
2019/09/02	1	21.45	0	0.00	21.50	1	13,908	0.01%
2019/08/30	0	0.00	0.1	21.65	21.50	-0.1	14,109	0.00%
2019/08/29	0	0.00	4	21.20	21.20	-4	14,016	-0.03%
2019/08/28	1.2	21.26	0	0.00	21.20	1.2	14,105	0.01%
2019/08/27	14	21.14	0	0.00	21.25	14	14,236	0.10%
2019/08/26	8	21.21	1	21.20	21.20	7	14,353	0.05%
2019/08/22	4	21.25	1	21.25	21.35	3	14,497	0.02%
2019/08/21	7.9	21.22	0	0.00	21.15	7.9	14,802	0.05%
2019/08/20	18	21.30	0	0.00	21.30	18	14,756	0.12%
2019/08/19	2	21.35	0	0.00	21.35	2	14,771	0.01%
2019/08/16	1	21.05	3.8	21.32	21.25	-2.8	14,775	-0.02%
2019/08/15	0	0.00	56	21.05	21.15	-56	14,743	-0.38%
2019/08/14	3	21.25	131	21.29	21.20	-128	14,896	-0.86%	大賣/鉅額交易
2019/08/13	32	21.21	0	0.00	21.15	32	14,958	0.21%
2019/08/12	6	21.53	1	21.55	21.55	5	14,659	0.03%
2019/08/08	6	22.73	11.1	22.80	22.80	-5.1	14,130	-0.04%
2019/08/07	4.7	22.74	8	22.75	22.70	-3.3	13,781	-0.02%
2019/08/06	21	22.70	55.5	22.64	22.80	-34.5	13,633	-0.25%
2019/08/05	4	22.93	5	22.98	23.00	-1	13,534	-0.01%
2019/08/02	10	22.87	0	0.00	22.95	10	13,376	0.07%
2019/08/01	31	23.10	0	0.00	23.10	31	13,283	0.23%
2019/07/31	0	0.00	2	23.20	23.40	-2	13,181	-0.02%
2019/07/30	100	23.20	201	23.25	23.25	-101	12,971	-0.78%	大賣/鉅額交易
2019/07/29	8	23.14	0	0.00	23.10	8	12,951	0.06%
2019/07/25	0.4	23.10	2	23.05	23.15	-1.6	13,305	-0.01%
2019/07/24	2	23.05	2	23.10	23.10	0	13,494	0.00%
2019/07/22	0	0.00	0.6	23.10	23.10	-0.6	13,645	0.00%
2019/07/17	0	0.00	9	23.03	23.10	-9	13,705	-0.07%
2019/07/16	1	22.95	0.1	23.00	23.00	0.9	13,557	0.01%
2019/07/15	105	22.85	3	23.00	22.90	102	13,661	0.75%	大買/鉅額交易
2019/07/11	101	22.85	0	0.00	22.90	101	13,821	0.73%	大買/鉅額交易
2019/07/10	0	0.00	7	22.80	22.85	-7	13,815	-0.05%
2019/07/05	0	0.00	1.1	22.80	22.85	-1.1	13,944	-0.01%
2019/07/04	0	0.00	1	22.80	22.80	-1	14,021	-0.01%
2019/07/03	1	22.70	1	22.80	22.75	0	14,147	0.00%
2019/07/01	5	22.75	0	0.00	22.75	5	14,227	0.04%
2019/06/28	0	0.00	5.2	22.70	22.80	-5.2	14,211	-0.04%
2019/06/27	0	0.00	2	22.75	22.75	-2	14,267	-0.01%
2019/06/26	0	0.00	5	22.70	22.70	-5	14,310	-0.03%
2019/06/24	5	22.50	0	0.00	22.70	5	14,435	0.03%
2019/06/20	2	22.68	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	10.1	22.63	22.70	-10.1	14,359	-0.07%
2019/06/18	0	0.00	3	22.30	22.30	-3	14,115	-0.02%
2019/06/17	27	22.34	0	0.00	22.20	27	14,261	0.19%
2019/06/14	1	22.20	1	22.20	22.20	0	14,344	0.00%
2019/06/13	0	0.00	1	22.10	22.15	-1	14,388	-0.01%
2019/06/12	9	22.00	0	0.00	21.95	9	14,568	0.06%
2019/06/11	1	22.60	5	22.58	22.25	-4	14,295	-0.03%
2019/06/10	5	22.70	7.1	22.71	22.75	-2.1	14,171	-0.02%
2019/06/06	0	0.00	2	22.65	22.70	-2	14,044	-0.01%
2019/06/05	0.9	22.50	23.7	22.64	22.50	-22.8	13,920	-0.16%
2019/06/04	1	22.35	2	22.43	22.60	-1	13,830	-0.01%
2019/06/03	2	22.30	5	22.42	22.35	-3	13,739	-0.02%
2019/05/31	2	22.30	16	22.43	22.60	-14	13,666	-0.10%
2019/05/30	0	0.00	32	22.40	22.45	-32	13,369	-0.24%
2019/05/29	0	0.00	44.2	22.22	22.30	-44.2	13,525	-0.33%
2019/05/28	0	0.00	6	22.10	22.20	-6	13,567	-0.04%
2019/05/27	0	0.00	1.2	22.15	22.15	-1.2	13,278	-0.01%
2019/05/24	0	0.00	18	22.00	22.10	-18	13,360	-0.13%
2019/05/23	1	21.85	23	21.91	21.90	-22	13,387	-0.16%
2019/05/22	2	21.95	0	0.00	21.95	2	13,370	0.01%
2019/05/21	5	22.05	187	22.17	22.20	-182	13,414	-1.36%	大賣/鉅額交易
2019/05/20	6	21.65	11	21.86	21.85	-5	13,181	-0.04%
2019/05/17	5	21.50	0	0.00	21.55	5	13,055	0.04%
2019/05/16	0	0.00	2	21.55	21.50	-2	13,093	-0.02%
2019/05/15	3	21.50	0	0.00	21.50	3	13,179	0.02%
2019/05/13	0	0.00	4	21.55	21.50	-4	13,300	-0.03%
2019/05/10	7	21.80	1	21.80	21.60	6	13,452	0.04%
2019/05/09	1.1	21.80	5	21.80	21.70	-4	13,437	-0.03%
2019/05/08	3	21.95	0	0.00	21.90	3	13,381	0.02%
2019/05/06	3	21.82	2	21.80	21.80	1	13,447	0.01%
2019/05/03	0	0.00	0.5	22.00	22.00	-0.5	13,361	0.00%
2019/05/02	10.8	22.14	7	22.04	22.00	3.8	13,187	0.03%
2019/04/30	0	0.00	1	22.00	22.05	-1	12,997	-0.01%
2019/04/29	2	21.80	27	21.80	21.90	-25	12,813	-0.20%
2019/04/24	0	0.00	10	21.50	21.50	-10	12,837	-0.08%
2019/04/23	5	21.35	0	0.00	21.40	5	13,070	0.04%
2019/04/19	0	0.00	2	21.40	21.55	-2	13,184	-0.02%
2019/04/17	5	21.30	5	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	0	0.00	20	21.30	21.30	-20	13,179	-0.15%
2019/04/12	0	0.00	3	21.25	21.30	-3	13,147	-0.02%
2019/04/11	0.3	21.30	2.1	21.25	21.30	-1.8	13,060	-0.01%
2019/04/10	0	0.00	1	21.25	21.30	-1	13,026	-0.01%
2019/04/09	1	21.25	10	21.20	21.25	-9	13,024	-0.07%
2019/04/02	0	0.00	3	21.10	21.10	-3	12,674	-0.02%
2019/03/27	0	0.00	1	21.00	21.10	-1	12,282	-0.01%
2019/03/26	1	21.05	9.2	20.95	21.10	-8.2	12,412	-0.07%
2019/03/25	0	0.00	1	20.95	20.90	-1	12,408	-0.01%
2019/03/20	0	0.00	5	21.03	21.10	-5	12,349	-0.04%
2019/03/19	0	0.00	6.3	21.05	21.00	-6.3	12,260	-0.05%
2019/03/15	2	21.00	0	0.00	20.85	2	12,204	0.02%
2019/03/12	3	20.95	8	20.96	21.00	-5	12,198	-0.04%
2019/03/11	10	20.90	5	20.90	20.80	5	12,255	0.04%
2019/03/05	0	0.00	6.1	20.80	20.80	-6.1	13,811	-0.04%
2019/03/04	0	0.00	0.1	20.95	20.95	-0.1	13,833	0.00%
2019/02/26	0	0.00	8	20.76	20.80	-8	13,556	-0.06%
2019/02/25	0	0.00	7.2	20.76	20.80	-7.2	13,491	-0.05%
2019/02/22	2	20.65	0	0.00	20.80	2	13,473	0.01%
2019/02/21	0	0.00	0.1	20.70	20.70	-0.1	13,426	0.00%
2019/02/20	13	20.60	0	0.00	20.60	13	13,380	0.10%
2019/02/19	1	20.55	9	20.56	20.55	-8	13,330	-0.06%
2019/02/18	0	0.00	44	20.65	20.60	-44	13,292	-0.33%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	1	20.65	5	20.70	20.60	-4	13,277	-0.03%
2019/02/13	9	20.60	0	0.00	20.60	9	13,139	0.07%
2019/02/12	0	0.00	2	20.60	20.60	-2	12,983	-0.02%
2019/02/11	4	20.41	2	20.50	20.40	2	13,010	0.02%
2019/01/30	2	20.35	0.1	20.40	20.40	1.9	12,914	0.01%
2019/01/29	0	0.00	1	20.30	20.35	-1	12,803	-0.01%
2019/01/24	1	20.10	0	0.00	20.20	1	12,642	0.01%
2019/01/18	1	20.00	0	0.00	20.20	1	12,918	0.01%
2019/01/17	5	20.00	0	0.00	20.05	5	13,148	0.04%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	13	19.98	0	0.00	20.15	13	13,330	0.10%
2019/01/14	1	20.10	80.6	20.15	20.20	-79.6	13,072	-0.61%
2019/01/11	0	0.00	11	20.15	20.20	-11	13,167	-0.08%
2019/01/10	30	20.18	0	0.00	20.20	30	13,134	0.23%
2019/01/09	0	0.00	50	20.14	20.20	-50	13,208	-0.38%
2019/01/08	5	19.90	2	19.90	19.95	3	13,166	0.02%
2019/01/04	20	19.80	1	19.80	19.85	19	13,757	0.14%
2019/01/03	0	0.00	2	19.90	19.90	-2	14,644	-0.01%
2019/01/02	28	19.76	0	0.00	19.80	28	14,784	0.19%
2018/12/28	0	0.00	25.1	19.95	20.00	-25.1	14,930	-0.17%
2018/12/27	0	0.00	40	19.88	19.85	-40	15,072	-0.27%
2018/12/25	2	19.60	0	0.00	19.65	2	15,243	0.01%
2018/12/24	0	0.00	1	19.70	19.80	-1	15,418	-0.01%
2018/12/22	20	19.70	3	19.77	19.70	17	15,400	0.11%
2018/12/20	1	19.85	1	19.90	19.90	0	15,670	0.00%
2018/12/19	1	19.65	0.5	19.95	19.90	0.5	15,710	0.00%
2018/12/18	23	19.71	0	0.00	19.80	23	15,626	0.15%
2018/12/17	39	19.81	0	0.00	19.85	39	15,797	0.25%
2018/12/14	2	19.80	0	0.00	19.95	2	15,718	0.01%
2018/12/10	26	19.78	0	0.00	19.75	26	15,478	0.17%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	7	19.88	0	0.00	19.90	7	15,479	0.05%
2018/12/05	10.6	19.96	0	0.00	19.95	10.6	15,370	0.07%
2018/12/04	3	20.00	2	20.03	20.00	1	15,341	0.01%
2018/12/03	2	20.05	0	0.00	20.05	2	15,249	0.01%
2018/11/30	2	20.10	8	20.40	19.95	-6	14,999	-0.04%
2018/11/29	5	20.20	5	20.25	20.20	0	13,787	0.00%
2018/11/28	0	0.00	10	20.20	20.25	-10	13,781	-0.07%
2018/11/23	0	0.00	5	20.30	20.30	-5	13,674	-0.04%
2018/11/21	0	0.00	2	20.35	20.35	-2	13,660	-0.01%
2018/11/19	0	0.00	6.1	20.45	20.45	-6.1	13,610	-0.04%
2018/11/16	1	20.30	0	0.00	20.40	1	13,653	0.01%
2018/11/13	2	20.00	1	20.15	20.00	1	13,770	0.01%
2018/11/08	0	0.00	7	20.14	20.30	-7	13,805	-0.05%
2018/11/07	1	19.95	5	19.95	20.00	-4	13,680	-0.03%
2018/11/06	0	0.00	10	19.75	19.85	-10	13,744	-0.07%
2018/11/05	12	19.56	7	19.66	19.75	5	14,503	0.03%
2018/11/02	7	19.51	0	0.00	19.65	7	15,174	0.05%
2018/10/31	4	19.53	0	0.00	19.55	4	15,679	0.03%
2018/10/30	1	19.35	1	19.35	19.40	0	15,741	0.00%
2018/10/29	4	19.39	1	19.45	19.40	3	15,706	0.02%
2018/10/26	6.7	19.42	1	19.30	19.50	5.7	15,824	0.04%
2018/10/25	3	19.23	0	0.00	19.40	3	15,814	0.02%
2018/10/24	22	19.46	0	0.00	19.50	22	15,712	0.14%
2018/10/23	25	19.64	0	0.00	19.60	25	15,663	0.16%
2018/10/22	0	0.00	0.6	19.95	19.90	-0.6	15,776	0.00%
2018/10/19	8	19.79	40	19.74	19.85	-32	15,905	-0.20%
2018/10/18	1	19.80	0	0.00	19.80	1	15,881	0.01%
2018/10/17	21.6	19.80	0	0.00	19.75	21.6	15,910	0.14%
2018/10/16	0	0.00	4	19.84	19.80	-4	15,759	-0.03%
2018/10/15	28.7	19.90	8	19.87	19.80	20.7	15,581	0.13%
2018/10/12	11	19.80	31	19.85	20.10	-20	15,337	-0.13%
2018/10/11	52	20.06	3	20.03	19.95	49	14,895	0.33%
2018/10/09	0	0.00	8	20.63	20.60	-8	13,961	-0.06%
2018/10/08	1	20.40	0	0.00	20.50	1	13,803	0.01%
2018/10/05	6	20.41	3	20.45	20.40	3	13,606	0.02%
2018/10/04	19	20.48	13.7	20.46	20.50	5.3	13,384	0.04%
2018/10/02	8	20.71	0	0.00	20.60	8	13,181	0.06%
2018/10/01	1	20.85	1	20.85	20.85	0	13,018	0.00%
2018/09/28	1	20.80	2	20.75	20.80	-1	13,046	-0.01%
2018/09/25	0	0.00	44	20.70	20.80	-44	12,703	-0.35%
2018/09/21	11	20.65	12	20.70	20.70	-1	12,669	-0.01%
2018/09/20	0.4	20.70	18.1	20.60	20.60	-17.7	12,513	-0.14%
2018/09/19	0.7	20.60	0.4	20.60	20.55	0.3	12,606	0.00%
2018/09/18	0	0.00	5	20.50	20.40	-5	12,690	-0.04%
2018/09/17	1	20.45	0	0.00	20.40	1	12,752	0.01%
2018/09/12	0	0.00	4	20.40	20.40	-4	13,026	-0.03%
2018/09/11	1	20.30	0	0.00	20.40	1	13,095	0.01%
2018/09/07	0	0.00	3	20.37	20.40	-3	13,665	-0.02%
2018/09/06	0	0.00	4	20.35	20.50	-4	13,713	-0.03%
2018/09/05	40	20.40	0	0.00	20.35	40	13,747	0.29%
2018/09/04	42.8	20.45	0	0.00	20.45	42.8	13,715	0.31%
2018/09/03	0	0.00	2	20.45	20.50	-2	13,686	-0.01%
2018/08/31	1.7	20.53	0	0.00	20.55	1.7	13,770	0.01%
2018/08/30	3	20.42	0	0.00	20.40	3	13,775	0.02%
2018/08/27	2	20.35	1	20.40	20.35	1	13,980	0.01%
2018/08/24	22	20.45	0	0.00	20.50	22	14,136	0.16%
2018/08/23	5	20.40	0	0.00	20.55	5	15,122	0.03%
2018/08/21	5	20.40	10	20.41	20.45	-5	15,264	-0.03%
2018/08/20	4.6	20.31	6	20.28	20.35	-1.5	15,243	-0.01%
2018/08/17	4	20.28	0	0.00	20.25	4	15,218	0.03%
2018/08/16	3	20.12	1	20.10	20.15	2	15,237	0.01%
2018/08/15	4	20.20	9	20.30	20.20	-5	15,188	-0.03%
2018/08/14	12	20.35	2	20.35	20.35	10	15,051	0.07%
2018/08/13	14	20.38	10	20.35	20.40	4	15,029	0.03%
2018/08/10	18	20.44	44	20.45	20.50	-26	14,979	-0.17%
2018/08/09	2	21.33	55.9	21.34	21.35	-53.9	14,262	-0.38%
2018/08/08	69	21.25	2	21.30	21.30	67	13,596	0.49%
2018/08/07	0	0.00	3	21.25	21.25	-3	13,425	-0.02%
2018/08/06	0	0.00	3	21.17	21.20	-3	13,258	-0.02%
2018/08/03	3	20.97	0	0.00	21.05	3	13,145	0.02%
2018/08/02	10	20.98	0	0.00	20.95	10	13,076	0.08%
2018/08/01	0	0.00	35	21.04	21.05	-35	12,969	-0.27%
2018/07/31	10	21.00	2.1	21.00	21.05	7.9	12,901	0.06%
2018/07/30	0	0.00	22	21.00	21.00	-22	12,737	-0.17%
2018/07/27	0	0.00	5	20.94	21.00	-5	12,644	-0.04%
2018/07/26	1	20.85	1.1	20.85	20.90	-0.1	12,461	0.00%
2018/07/25	0	0.00	8	20.85	20.80	-8	12,412	-0.06%
2018/07/24	1	20.80	0	0.00	20.85	1	12,438	0.01%
2018/07/23	2	20.75	4	20.70	20.75	-2	12,613	-0.02%
2018/07/19	0	0.00	100.8	20.75	20.60	-100.8	12,655	-0.80%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/17	5	20.60	2	20.65	20.60	3	12,746	0.02%
2018/07/13	1	20.55	0	0.00	20.65	1	12,872	0.01%
2018/07/12	1	20.40	0	0.00	20.60	1	12,895	0.01%
2018/07/10	0	0.00	3	20.40	20.50	-3	12,983	-0.02%
2018/07/09	10	20.45	0	0.00	20.35	10	13,016	0.08%
2018/07/06	13	20.20	5	20.20	20.25	8	13,005	0.06%
2018/07/05	8	20.32	3	20.25	20.20	5	12,962	0.04%
2018/07/04	5	20.30	3.7	20.29	20.30	1.3	13,016	0.01%
2018/07/03	15	20.25	0	0.00	20.20	15	13,139	0.11%
2018/07/02	5	20.36	0	0.00	20.30	5	13,109	0.04%
2018/06/28	1.4	20.35	40	20.45	20.35	-38.6	12,928	-0.30%
2018/06/27	2	20.35	5	20.35	20.35	-3	12,830	-0.02%
2018/06/26	5	20.37	2	20.35	20.35	3	12,851	0.02%
2018/06/25	1	20.45	3	20.60	20.45	-2	12,814	-0.02%
2018/06/22	3	20.40	12	20.65	20.65	-9	12,807	-0.07%
2018/06/21	0	0.00	1.4	20.56	20.50	-1.4	12,710	-0.01%
2018/06/20	0	0.00	5	20.60	20.50	-5	12,782	-0.04%
2018/06/19	24	20.55	0	0.00	20.40	24	12,743	0.19%
2018/06/14	7	20.76	2	20.80	20.70	5	12,164	0.04%
2018/06/13	0	0.00	6	20.91	20.90	-6	12,149	-0.05%
2018/06/12	7	20.94	3	21.00	20.90	4	12,537	0.03%
2018/06/11	2	21.03	0.3	21.10	21.10	1.7	12,523	0.01%
2018/06/07	0	0.00	8	20.98	21.10	-8	12,728	-0.06%
2018/06/06	0	0.00	10	20.96	21.00	-10	12,734	-0.08%
2018/06/05	5	20.85	64	20.86	20.90	-59	12,607	-0.47%
2018/06/04	0.5	20.80	21	20.75	20.85	-20.5	12,524	-0.16%
2018/06/01	0	0.00	5	20.65	20.75	-5	12,550	-0.04%
2018/05/31	3.9	20.38	0	0.00	20.35	3.9	12,429	0.03%
2018/05/30	25	20.63	0	0.00	20.55	25	11,583	0.22%
2018/05/29	4	20.85	21.5	20.90	20.95	-17.5	11,488	-0.15%
2018/05/28	0.5	20.90	0	0.00	20.95	0.5	11,623	0.00%
2018/05/25	0	0.00	65	20.85	20.85	-65	11,844	-0.55%
2018/05/24	0	0.00	3	20.75	20.75	-3	11,927	-0.03%
2018/05/22	1	20.75	1	20.70	20.70	0	12,129	0.00%
2018/05/21	0	0.00	1	20.80	20.80	-1	12,281	-0.01%
2018/05/17	5	20.60	9	20.61	20.65	-4	12,745	-0.03%
2018/05/16	0	0.00	0.2	20.65	20.65	-0.2	12,786	0.00%
2018/05/15	2	20.70	2	20.80	20.55	0	13,080	0.00%
2018/05/14	0	0.00	7	20.65	20.70	-7	13,806	-0.05%
2018/05/11	1	20.45	13	20.48	20.60	-12	13,895	-0.09%
2018/05/10	0	0.00	2	20.35	20.35	-2	13,823	-0.01%
2018/05/09	2	20.33	0	0.00	20.30	2	13,841	0.01%
2018/05/04	0	0.00	4.6	20.36	20.30	-4.6	13,988	-0.03%
2018/05/03	1.5	20.42	0	0.00	20.40	1.5	13,969	0.01%
2018/05/02	0	0.00	4	20.45	20.45	-4	14,052	-0.03%
2018/04/27	2	20.30	2	20.30	20.45	0	14,028	0.00%
2018/04/26	1	20.50	0	0.00	20.50	1	13,954	0.01%
2018/04/25	2	20.43	0	0.00	20.50	2	13,979	0.01%
2018/04/24	0	0.00	1	20.45	20.50	-1	14,070	-0.01%
2018/04/20	0	0.00	11	20.40	20.40	-11	14,265	-0.08%
2018/04/19	2	20.30	0	0.00	20.40	2	14,392	0.01%
2018/04/18	0.5	20.25	0	0.00	20.25	0.5	14,412	0.00%
2018/04/12	8	20.30	0	0.00	20.35	8	14,991	0.05%
2018/04/10	1	20.30	0	0.00	20.30	1	15,179	0.01%
2018/04/09	15	20.24	0	0.00	20.20	15	15,205	0.10%
2018/04/03	0	0.00	3	20.22	20.20	-3	15,129	-0.02%
2018/03/30	4	20.20	3	20.25	20.25	1	15,169	0.01%
2018/03/29	8	20.12	0	0.00	20.25	8	15,097	0.05%
2018/03/28	5	20.15	5	20.15	20.20	0	14,917	0.00%
2018/03/27	2	20.10	4	20.15	20.20	-2	14,848	-0.01%
2018/03/26	12	20.00	10	20.00	20.05	2	14,743	0.01%
2018/03/23	3	20.00	2	20.05	20.05	1	14,680	0.01%
2018/03/22	0	0.00	0.1	20.15	20.15	-0.1	14,604	0.00%
2018/03/21	0.5	20.10	0	0.00	20.10	0.5	14,523	0.00%
2018/03/19	1	20.05	0	0.00	20.20	1	14,759	0.01%
2018/03/16	1	20.10	5	20.16	20.15	-4	14,755	-0.03%
2018/03/15	11	20.15	0	0.00	20.05	11	14,458	0.08%
2018/03/14	10.5	20.15	5	20.15	20.15	5.5	14,458	0.04%
2018/03/13	0	0.00	33.7	20.09	20.15	-33.7	14,528	-0.23%
2018/03/12	0.6	20.05	2.7	20.01	20.05	-2.1	14,424	-0.01%
2018/03/09	1	19.95	7	20.00	20.00	-6	14,647	-0.04%
2018/03/07	0	0.00	3	19.95	19.85	-3	14,827	-0.02%
2018/03/06	3	19.90	0	0.00	19.95	3	14,871	0.02%
2018/03/02	6	19.75	0	0.00	19.80	6	15,164	0.04%
2018/03/01	2	19.98	0	0.00	19.95	2	15,094	0.01%
2018/02/27	2	20.00	5	20.10	20.00	-3	15,014	-0.02%
2018/02/26	0	0.00	2	20.10	20.10	-2	14,821	-0.01%
2018/02/23	3	20.00	1	20.00	19.90	2	14,730	0.01%
2018/02/22	3	19.83	0	0.00	19.85	3	14,828	0.02%
2018/02/21	41	19.65	1	19.70	19.75	40	14,934	0.27%
2018/02/12	28	19.50	0	0.00	19.45	28	14,828	0.19%
2018/02/09	261	19.46	0	0.00	19.45	261	14,731	1.77%	大買/鉅額交易
2018/02/08	30	19.65	11.2	19.65	19.70	18.8	14,738	0.13%
2018/02/07	3	19.78	0	0.00	19.65	3	14,846	0.02%
2018/02/06	134	19.53	42	19.50	19.50	92	14,673	0.63%	大買/
2018/02/05	0	0.00	3	20.10	20.10	-3	13,880	-0.02%
2018/02/01	1	20.15	2	20.20	20.15	-1	13,744	-0.01%
2018/01/31	20	20.00	2	20.15	20.15	18	13,795	0.13%
2018/01/30	0	0.00	55	20.20	20.05	-55	13,776	-0.40%
2018/01/29	0	0.00	77.8	20.08	20.20	-77.8	13,903	-0.56%
2018/01/26	0	0.00	56.2	20.09	20.05	-56.2	14,056	-0.40%
2018/01/25	0.3	20.00	5	20.00	20.10	-4.7	14,021	-0.03%
2018/01/24	2	19.90	5.6	19.96	20.00	-3.6	14,001	-0.03%
2018/01/23	0	0.00	13	19.96	20.00	-13	14,034	-0.09%
2018/01/22	15	19.97	0	0.00	20.00	15	14,205	0.11%
2018/01/19	0	0.00	2	20.03	20.05	-2	14,874	-0.01%
2018/01/18	3	20.08	2	20.10	20.05	1	15,315	0.01%
2018/01/17	0.1	20.00	23	20.00	20.05	-22.9	15,281	-0.15%
2018/01/16	0.5	20.00	2	20.00	20.00	-1.5	15,215	-0.01%
2018/01/15	0	0.00	2	19.95	20.00	-2	15,109	-0.01%
2018/01/12	6	19.83	0	0.00	19.85	6	15,158	0.04%
2018/01/11	4	19.83	0	0.00	19.85	4	15,111	0.03%
2018/01/10	1	19.80	5	19.85	19.85	-4	15,259	-0.03%
2018/01/09	2	19.85	3	19.85	19.85	-1	15,173	-0.01%
2018/01/08	0	0.00	25	19.78	19.85	-25	15,307	-0.16%
2018/01/04	1	19.55	0.9	19.60	19.60	0.1	15,330	0.00%
2018/01/03	31.6	19.55	3	19.55	19.55	28.6	15,580	0.18%
2018/01/02	3	19.55	5	19.53	19.55	-2	15,625	-0.01%