第一金 (2892)-群益金鼎-新竹券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
26.95
漲跌
▲0.05
漲幅
+0.19%
成交量
10,329張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	27.00	8	26.98	26.95	-8	13,225	-0.06%
2024/04/25	1	26.90	0	0.00	26.90	1	13,260	0.01%
2024/04/22	0	0.00	19.2	27.05	27.10	-19.2	13,709	-0.14%
2024/04/19	19.3	26.58	13	26.70	26.65	6.3	13,683	0.05%
2024/04/18	10	27.00	3	27.00	26.90	7	13,366	0.05%
2024/04/17	3	26.80	5.3	26.98	26.90	-2.3	13,304	-0.02%
2024/04/16	9.4	26.88	4.2	27.00	26.75	5.2	13,255	0.04%
2024/04/15	2	27.25	1	27.40	27.20	1	12,912	0.01%
2024/04/12	5	27.25	0	0.00	27.35	5	12,922	0.04%
2024/04/11	0.1	27.50	0	0.00	27.45	0.1	12,870	0.00%
2024/04/09	2	27.50	0	0.00	27.55	2	12,897	0.02%
2024/04/08	1	27.45	52.4	27.45	27.45	-51.4	12,933	-0.40%
2024/04/03	9.1	27.23	0	0.00	27.15	9.1	12,931	0.07%
2024/04/01	1	27.75	1	27.85	27.75	0	12,763	0.00%
2024/03/29	5	27.70	0	0.00	27.70	5	12,727	0.04%
2024/03/28	1	27.50	1	27.60	27.60	0	12,575	0.00%
2024/03/27	2	27.78	3	27.75	27.70	-1	12,472	-0.01%
2024/03/26	2	27.70	1	27.80	27.80	1	12,502	0.01%
2024/03/25	2.6	27.59	0	0.00	27.70	2.6	12,610	0.02%
2024/03/22	2	27.50	0.2	27.50	27.60	1.8	12,632	0.01%
2024/03/21	1	27.45	1	27.50	27.55	0	12,499	0.00%
2024/03/20	3	27.23	0	0.00	27.20	3	12,578	0.02%
2024/03/19	6	27.38	3	27.42	27.35	3	12,480	0.02%
2024/03/18	6	27.48	1	27.45	27.45	5	12,439	0.04%
2024/03/15	2	27.43	7.6	27.45	27.60	-5.6	12,363	-0.05%
2024/03/14	53	27.49	3.1	27.56	27.65	49.9	11,837	0.42%
2024/03/13	23	27.13	6	27.09	27.25	17	11,503	0.15%
2024/03/11	1	27.10	0	0.00	27.05	1	11,319	0.01%
2024/03/08	0	0.00	3	27.15	27.10	-3	11,310	-0.03%
2024/03/07	0	0.00	4	27.00	27.00	-4	11,333	-0.04%
2024/03/06	0	0.00	1	27.10	27.10	-1	11,411	-0.01%
2024/03/05	3.1	26.94	0	0.00	26.90	3.1	11,789	0.03%
2024/03/04	1	26.95	0	0.00	26.95	1	11,792	0.01%
2024/03/01	0	0.00	8	27.09	27.05	-8	11,812	-0.07%
2024/02/29	0	0.00	20	27.01	27.10	-20	11,947	-0.17%
2024/02/27	2	26.95	0	0.00	26.90	2	11,741	0.02%
2024/02/26	3	26.92	0	0.00	26.90	3	11,702	0.03%
2024/02/23	0.2	27.20	0	0.00	27.15	0.2	11,600	0.00%
2024/02/22	0	0.00	2	27.20	27.25	-2	11,877	-0.02%
2024/02/20	3	27.45	3.2	27.39	27.40	-0.2	11,915	0.00%
2024/02/19	2	27.05	0	27.10	27.20	2	12,068	0.02%
2024/02/16	1.2	26.81	0	0.00	26.85	1.2	12,124	0.01%
2024/02/15	0.2	26.95	4.6	26.97	26.75	-4.4	12,089	-0.04%
2024/02/05	0	0.00	2	26.90	26.80	-2	11,901	-0.02%
2024/02/02	2	26.90	9.1	26.95	27.00	-7.1	11,830	-0.06%
2024/01/30	2.1	26.53	2.1	26.80	26.50	0.1	11,655	0.00%
2024/01/29	0	0.00	43	26.90	26.80	-43	11,718	-0.37%
2024/01/26	0	0.00	20	26.80	26.85	-20	11,764	-0.17%
2024/01/24	10	26.52	0	0.00	26.60	10	11,714	0.09%
2024/01/23	0	0.00	20	26.55	26.50	-20	11,731	-0.17%
2024/01/22	12	26.42	0	0.00	26.40	12	11,756	0.10%
2024/01/19	1	26.45	73	26.46	26.45	-72	11,730	-0.61%
2024/01/18	13	26.29	0	0.00	26.20	13	11,764	0.11%
2024/01/17	18.1	26.26	0	0.00	26.10	18.1	11,754	0.15%
2024/01/16	15.8	26.52	20	26.55	26.50	-4.2	11,459	-0.04%
2024/01/15	3	26.90	0	0.00	26.80	3	11,258	0.03%
2024/01/12	2.4	26.91	0	0.00	26.90	2.4	11,395	0.02%
2024/01/08	0	0.00	5.3	27.25	27.25	-5.3	11,481	-0.05%
2024/01/05	1.4	27.12	0.2	27.15	27.00	1.3	11,476	0.01%
2024/01/03	45.2	26.94	0	0.00	27.00	45.2	11,752	0.38%
2024/01/02	0	0.00	0.3	27.35	27.25	-0.3	11,700	0.00%
2023/12/29	1	27.30	10	27.25	27.40	-9	11,710	-0.08%
2023/12/27	0	0.00	1	26.95	27.20	-1	11,954	-0.01%
2023/12/25	0.4	26.85	0	0.00	26.85	0.4	11,980	0.00%
2023/12/22	202.5	26.75	0	0.00	26.75	202.5	12,098	1.67%	大買/鉅額交易
2023/12/20	5.3	26.96	1	26.95	26.90	4.3	12,190	0.04%
2023/12/19	167	27.23	0.6	27.25	27.20	166.4	12,031	1.38%	大買/鉅額交易
2023/12/18	10	27.45	0	0.00	27.50	10	12,109	0.08%
2023/12/14	0	0.00	10	27.65	27.60	-10	11,961	-0.08%
2023/12/13	2	27.30	0	0.00	27.40	2	11,858	0.02%
2023/12/11	0	0.00	2.4	27.51	27.55	-2.4	12,210	-0.02%
2023/12/05	2.1	27.30	0	0.00	27.35	2.1	12,239	0.02%
2023/12/04	1	27.35	0	0.00	27.35	1	12,220	0.01%
2023/12/01	1	27.40	0	0.00	27.35	1	12,174	0.01%
2023/11/30	0	27.65	1	27.70	27.70	-1	12,014	-0.01%
2023/11/29	2	27.50	0.1	27.70	27.50	2	11,585	0.02%
2023/11/28	1	27.60	0	0.00	27.60	1	11,458	0.01%
2023/11/27	0	0.00	1	27.75	27.45	-1	11,698	-0.01%
2023/11/24	0	0.00	10	27.70	27.65	-10	11,623	-0.09%
2023/11/22	0	0.00	3	27.70	27.70	-3	11,480	-0.03%
2023/11/21	0.5	27.65	6.1	27.80	27.85	-5.6	11,594	-0.05%
2023/11/20	7	27.30	0	0.00	27.45	7	11,446	0.06%
2023/11/17	1	27.50	18	27.52	27.55	-17	11,503	-0.15%
2023/11/16	0.4	27.30	14	27.33	27.50	-13.6	11,395	-0.12%
2023/11/15	0	0.00	23.3	27.13	27.15	-23.3	11,271	-0.21%
2023/11/14	0	0.00	6	26.90	26.95	-6	11,277	-0.05%
2023/11/13	0	0.00	14	26.86	26.90	-14	11,486	-0.12%
2023/11/08	1	26.80	0	0.00	26.85	1	12,160	0.01%
2023/11/03	1	26.40	13	26.68	26.70	-12	13,520	-0.09%
2023/11/02	0	0.00	0	26.40	26.35	0	13,641	0.00%
2023/10/31	3	25.93	1	25.90	25.90	2	14,169	0.01%
2023/10/30	5	25.92	0.1	26.00	25.90	4.9	14,466	0.03%
2023/10/26	4.1	25.90	0	0.00	25.85	4.1	14,678	0.03%
2023/10/25	2.1	26.00	0	26.15	25.95	2.1	14,611	0.01%
2023/10/24	23	26.05	0.6	26.10	26.00	22.4	14,735	0.15%
2023/10/23	2	26.00	0	0.00	26.00	2	14,869	0.01%
2023/10/20	6	26.08	0	0.00	26.20	6	14,880	0.04%
2023/10/19	0.3	26.50	0	0.00	26.40	0.3	14,692	0.00%
2023/10/18	11.7	26.64	21	26.68	26.70	-9.3	14,710	-0.06%
2023/10/16	0	0.00	2	26.70	26.75	-2	14,736	-0.01%
2023/10/13	0.3	26.80	0	0.00	26.70	0.3	14,838	0.00%
2023/10/12	0	0.00	14	27.00	27.00	-14	14,904	-0.09%
2023/10/11	0	0.00	1	26.60	26.85	-1	14,925	-0.01%
2023/10/05	0	26.30	0	0.00	26.20	0	14,787	0.00%
2023/10/04	323.4	26.13	0	0.00	26.00	323.4	14,770	2.19%	大買/鉅額交易
2023/10/03	0.3	26.50	0	0.00	26.40	0.3	14,554	0.00%
2023/10/02	3.1	26.55	0	0.00	26.55	3.1	14,675	0.02%
2023/09/27	0.2	26.50	0	0.00	26.50	0.2	14,900	0.00%
2023/09/26	1	26.50	0.3	26.65	26.55	0.7	14,850	0.00%
2023/09/21	101.4	26.55	0.2	26.65	26.55	101.2	14,822	0.68%	大買/鉅額交易
2023/09/20	3.2	26.96	0	0.00	27.00	3.2	14,912	0.02%
2023/09/18	1.3	26.99	0	0.00	27.00	1.3	14,960	0.01%
2023/09/15	8.1	26.84	0	0.00	26.90	8.1	15,054	0.05%
2023/09/14	2	26.88	1	26.85	27.10	1	14,807	0.01%
2023/09/08	3	26.50	0	0.00	26.55	3	14,958	0.02%
2023/09/07	11	26.50	4	26.50	26.45	7	15,063	0.05%
2023/09/06	4.1	26.40	0	0.00	26.40	4.1	15,125	0.03%
2023/09/05	2	26.55	0	0.00	26.60	2	15,065	0.01%
2023/09/04	3	26.47	0	0.00	26.60	3	15,105	0.02%
2023/09/01	0.2	26.60	0	0.00	26.45	0.2	15,193	0.00%
2023/08/31	604	26.38	0	0.00	26.30	604	15,220	3.97%	大買/鉅額交易
2023/08/30	1	26.80	0	0.00	26.70	1	14,856	0.01%
2023/08/25	3	26.37	0	0.00	26.25	3	16,008	0.02%
2023/08/23	20	26.34	2	26.35	26.30	18	15,980	0.11%
2023/08/22	1	26.20	0	0.00	26.25	1	15,982	0.01%
2023/08/21	2	26.33	0	0.00	26.25	2	16,085	0.01%
2023/08/18	15	26.46	0	0.00	26.20	15	16,093	0.09%
2023/08/17	2.4	25.88	0	0.00	26.10	2.4	16,002	0.02%
2023/08/16	38	26.08	5	26.10	26.10	33	15,857	0.21%
2023/08/15	40.3	26.63	0	0.00	26.50	40.3	15,730	0.26%
2023/08/14	3	26.82	0	0.00	26.85	3	15,664	0.02%
2023/08/11	29.3	27.48	0	0.00	27.20	29.3	15,622	0.19%
2023/08/10	10	29.10	2	29.30	29.25	8	14,981	0.05%
2023/08/07	1	29.00	0	0.00	28.95	1	14,089	0.01%
2023/08/04	1	28.90	0	0.00	28.75	1	13,884	0.01%
2023/08/02	7.2	28.96	3	28.80	28.90	4.2	13,674	0.03%
2023/08/01	2	29.10	24	29.20	29.25	-22	13,459	-0.16%
2023/07/31	0	0.00	0.5	29.05	29.05	-0.5	13,406	0.00%
2023/07/28	0	0.00	21	28.80	28.80	-21	13,397	-0.16%
2023/07/27	0	0.00	1	28.60	28.70	-1	13,514	-0.01%
2023/07/26	0	0.00	2	28.50	28.70	-2	13,506	-0.01%
2023/07/24	0	0.00	1	28.15	28.05	-1	13,347	-0.01%
2023/07/21	0	0.00	0	28.25	28.20	0	13,466	0.00%
2023/07/19	6	28.26	0.1	28.30	28.15	5.9	13,525	0.04%
2023/07/18	2	28.35	1.4	28.36	28.30	0.6	13,445	0.00%
2023/07/17	2	28.25	7	28.29	28.25	-5	13,284	-0.04%
2023/07/14	0	0.00	6.1	28.13	28.15	-6.1	13,188	-0.05%
2023/07/11	5	27.75	0	0.00	27.80	5	13,029	0.04%
2023/07/07	2.1	27.18	8	27.25	27.20	-5.9	12,914	-0.05%
2023/07/06	3	27.43	0	0.00	27.40	3	12,789	0.02%
2023/07/05	1.1	27.71	0	0.00	27.80	1.1	12,500	0.01%
2023/07/04	1	27.70	0	0.00	27.80	1	12,439	0.01%
2023/06/30	2	27.65	0	0.00	27.65	2	12,546	0.02%
2023/06/29	3.2	27.61	17	27.75	27.70	-13.8	12,489	-0.11%
2023/06/28	3.1	27.60	8.3	27.61	27.65	-5.2	12,480	-0.04%
2023/06/27	0	0.00	36.3	27.80	27.70	-36.3	12,251	-0.30%
2023/06/21	1	27.95	0.2	27.80	27.90	0.8	12,181	0.01%
2023/06/20	1	27.75	0	0.00	27.80	1	12,192	0.01%
2023/06/16	0.2	27.75	0	0.00	27.60	0.2	12,157	0.00%
2023/06/15	5	27.67	0.1	27.95	27.70	4.9	12,060	0.04%
2023/06/14	0.2	27.95	0.2	28.00	27.85	0	12,098	0.00%
2023/06/12	2	27.95	1.1	27.95	27.90	0.9	12,397	0.01%
2023/06/09	11.4	27.96	0	0.00	27.95	11.4	12,589	0.09%
2023/06/08	1	27.90	0.1	27.95	27.95	0.9	12,812	0.01%
2023/06/07	0.1	27.87	0	0.00	27.90	0.1	12,920	0.00%
2023/06/06	0	27.85	0	0.00	27.75	0	12,970	0.00%
2023/06/05	2	27.80	0.2	27.80	27.75	1.8	12,977	0.01%
2023/06/02	10.1	27.62	20	27.60	27.60	-9.9	12,869	-0.08%
2023/06/01	8.1	27.61	0	0.00	27.65	8.1	12,829	0.06%
2023/05/31	5	27.90	0	0.00	28.10	5	12,634	0.04%
2023/05/30	0	0.00	1	28.05	28.10	-1	12,213	-0.01%
2023/05/29	1	27.95	3	27.93	28.00	-2	12,487	-0.02%
2023/05/26	7	27.70	0	0.00	27.75	7	13,131	0.05%
2023/05/25	4	27.70	0	0.00	27.75	4	13,228	0.03%
2023/05/24	2	27.83	2	27.80	28.00	0	13,321	0.00%
2023/05/23	1	28.00	0	0.00	28.15	1	13,239	0.01%
2023/05/22	2	28.00	0	0.00	28.00	2	13,275	0.02%
2023/05/19	0	0.00	1.1	28.01	28.10	-1.1	13,337	-0.01%
2023/05/18	2	27.90	51.2	27.98	28.05	-49.2	13,359	-0.37%
2023/05/17	0	0.00	98	27.94	27.90	-98	13,333	-0.73%
2023/05/16	2.3	27.42	20	27.45	27.55	-17.8	13,251	-0.13%
2023/05/15	0	0.00	11	27.40	27.40	-11	13,290	-0.08%
2023/05/12	11	27.30	0	0.00	27.25	11	13,371	0.08%
2023/05/11	0	0.00	1.3	27.43	27.50	-1.3	13,383	-0.01%
2023/05/10	1	27.55	0	0.00	27.50	1	13,390	0.01%
2023/05/09	0	0.00	12	27.55	27.55	-12	13,446	-0.09%
2023/05/08	1	27.30	0	0.00	27.40	1	13,541	0.01%
2023/05/05	1	27.05	0	0.00	27.10	1	13,588	0.01%
2023/05/04	3	26.95	5	27.00	27.05	-2	13,797	-0.01%
2023/05/03	10	27.02	0	0.00	26.95	10	13,896	0.07%
2023/05/02	0	0.00	1	27.20	27.20	-1	14,475	-0.01%
2023/04/27	1	26.95	0	0.00	27.00	1	15,111	0.01%
2023/04/26	0	0.00	8	27.03	27.05	-8	15,197	-0.05%
2023/04/25	1	27.00	0	0.00	26.90	1	15,143	0.01%
2023/04/21	0	0.00	1	26.85	26.90	-1	15,471	-0.01%
2023/04/20	0.6	26.80	0	0.00	26.80	0.6	15,606	0.00%
2023/04/19	0	0.00	0.3	26.90	26.85	-0.3	15,900	0.00%
2023/04/17	0.1	26.80	2	26.78	26.75	-2	16,033	-0.01%
2023/04/14	0	0.00	8	26.76	26.85	-8	16,040	-0.05%
2023/04/12	0	0.00	30	26.70	26.70	-30	16,240	-0.18%
2023/04/11	0	0.00	1	26.65	26.65	-1	16,365	-0.01%
2023/04/10	1	26.55	1	26.55	26.55	0	16,346	0.00%
2023/04/07	0	0.00	7	26.50	26.50	-7	16,357	-0.04%
2023/04/06	1	26.50	0	0.00	26.60	1	16,385	0.01%
2023/03/31	0	0.00	5	26.50	26.45	-5	16,314	-0.03%
2023/03/28	0.7	26.35	0	0.00	26.25	0.7	16,262	0.00%
2023/03/27	0.1	26.35	0	0.00	26.35	0.1	16,325	0.00%
2023/03/24	0.2	26.35	2	26.40	26.35	-1.8	16,501	-0.01%
2023/03/23	0	0.00	22.1	26.29	26.40	-22.1	16,490	-0.13%
2023/03/22	27	26.15	3	26.13	26.20	24	16,504	0.15%
2023/03/20	3.1	25.54	0	0.00	25.65	3.1	16,642	0.02%
2023/03/17	7.5	25.86	2	25.75	25.80	5.5	16,569	0.03%
2023/03/16	3.3	25.67	34	25.77	25.80	-30.7	16,434	-0.19%
2023/03/15	20	26.05	0	0.00	25.90	20	16,402	0.12%
2023/03/14	32.6	26.00	0.6	26.10	26.00	32	16,502	0.19%
2023/03/13	20	26.10	0	0.00	26.25	20	16,301	0.12%
2023/03/10	7.2	26.37	0	0.00	26.35	7.2	16,140	0.04%
2023/03/09	0.1	26.60	0	0.00	26.65	0.1	16,124	0.00%
2023/03/08	2	26.70	0	0.00	26.75	2	16,685	0.01%
2023/03/06	0	0.00	13.2	26.50	26.45	-13.2	16,949	-0.08%
2023/03/03	37.7	26.35	1.6	26.34	26.35	36.1	16,939	0.21%
2023/03/02	3	26.33	2	26.65	26.30	1	16,937	0.01%
2023/03/01	2	26.50	0	0.00	26.60	2	16,798	0.01%
2023/02/23	0	0.00	1	27.05	27.05	-1	15,735	-0.01%
2023/02/22	1	26.60	2	26.78	26.95	-1	15,670	-0.01%
2023/02/21	0.3	26.75	10	26.70	26.70	-9.7	15,499	-0.06%
2023/02/20	7	26.80	1	26.85	26.75	6	15,648	0.04%
2023/02/17	2	26.45	0	0.00	26.50	2	15,627	0.01%
2023/02/15	2.3	26.51	0	0.00	26.45	2.3	15,819	0.01%
2023/02/14	0	0.00	11	26.64	26.70	-11	15,762	-0.07%
2023/02/13	1	26.25	0	0.00	26.60	1	15,693	0.01%
2023/02/10	1	26.30	0	0.00	26.35	1	15,634	0.01%
2023/02/08	0.1	26.25	0	0.00	26.10	0.1	15,647	0.00%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	23	26.14	0	0.00	26.05	23	15,680	0.15%
2023/02/03	1	26.10	0.1	26.20	26.20	0.9	15,560	0.01%
2023/02/02	3.6	26.16	0	0.00	26.15	3.6	15,462	0.02%
2023/02/01	12.5	26.19	0	0.00	26.30	12.5	15,246	0.08%
2023/01/31	14.7	26.27	0	0.00	26.10	14.7	15,176	0.10%
2023/01/30	16.3	26.62	0	0.00	26.90	16.3	14,530	0.11%
2023/01/17	3	26.85	15	26.85	26.75	-12	14,000	-0.09%
2023/01/16	0	0.00	1	26.70	26.70	-1	14,044	-0.01%
2023/01/13	12	26.44	1	26.50	26.45	11	14,017	0.08%
2023/01/12	5	26.53	0	0.00	26.45	5	14,308	0.03%
2023/01/11	2	26.80	0	0.00	26.80	2	14,215	0.01%
2023/01/10	1	26.85	1	27.00	27.10	0	14,050	0.00%
2023/01/09	0	0.00	3	27.00	27.00	-3	14,075	-0.02%
2023/01/06	1	26.50	0	0.00	26.50	1	13,996	0.01%
2023/01/05	4	26.26	3	26.47	26.50	1	14,269	0.01%
2023/01/04	1	26.25	0	0.00	26.25	1	14,219	0.01%
2023/01/03	1.3	26.25	0	0.00	26.30	1.3	14,570	0.01%
2022/12/30	0	0.00	3	26.58	26.50	-3	14,499	-0.02%
2022/12/29	2	26.00	0	0.00	26.10	2	14,570	0.01%
2022/12/28	1	26.20	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	3.5	26.44	26.50	-3.5	14,844	-0.02%
2022/12/26	0	0.00	2.8	26.33	26.40	-2.8	15,067	-0.02%
2022/12/22	0	0.00	2.4	26.30	26.40	-2.4	15,528	-0.02%
2022/12/21	1	26.20	1	26.25	26.30	0	15,797	0.00%
2022/12/20	0	0.00	2	26.20	26.30	-2	15,983	-0.01%
2022/12/16	0	0.00	9	26.35	26.20	-9	16,053	-0.06%
2022/12/14	0	0.00	7	26.39	26.35	-7	16,169	-0.04%
2022/12/13	6	26.01	0	0.00	26.00	6	16,162	0.04%
2022/12/12	1	26.30	0.3	26.23	26.40	0.7	16,068	0.00%
2022/12/09	0	0.00	14.2	26.33	26.20	-14.2	16,567	-0.09%
2022/12/07	0	0.00	3	26.38	26.15	-3	16,571	-0.02%
2022/12/06	1	25.95	0	0.00	25.90	1	16,461	0.01%
2022/12/05	0.5	26.00	2.2	25.91	25.90	-1.7	16,290	-0.01%
2022/12/02	3	25.87	0	0.00	25.85	3	16,262	0.02%
2022/11/29	0.4	26.20	13.1	26.07	26.20	-12.7	15,636	-0.08%
2022/11/28	0	0.00	1	25.95	25.85	-1	15,494	-0.01%
2022/11/25	0	0.00	68	25.79	25.90	-68	15,448	-0.44%
2022/11/24	0	0.00	30	25.48	25.60	-30	15,343	-0.20%
2022/11/21	1	25.30	0	0.00	25.35	1	15,132	0.01%
2022/11/18	3	25.18	0	0.00	25.30	3	15,085	0.02%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/16	10	25.56	0.1	25.70	25.70	9.9	15,010	0.07%
2022/11/15	0	0.00	5	25.85	25.90	-5	14,833	-0.03%
2022/11/14	7.1	25.77	0.1	25.90	25.80	7	14,741	0.05%
2022/11/11	5.5	25.70	49.9	25.71	25.90	-44.4	14,501	-0.31%
2022/11/10	5	25.10	1	25.10	25.15	4	14,332	0.03%
2022/11/09	0.1	25.25	41	25.30	25.30	-41	14,352	-0.29%
2022/11/08	0.6	25.10	32	25.09	25.10	-31.4	14,290	-0.22%
2022/11/07	3	24.83	0	0.00	24.95	3	14,254	0.02%
2022/11/04	1	24.60	0	0.00	24.95	1	14,308	0.01%
2022/11/03	2.1	24.36	0	0.00	24.55	2.1	14,262	0.02%
2022/11/02	4	24.68	0	0.00	24.75	4	14,218	0.03%
2022/10/31	1	24.75	0	0.00	24.75	1	14,436	0.01%
2022/10/28	0.2	24.70	0	0.00	24.55	0.2	14,652	0.00%
2022/10/27	0.1	24.78	0	0.00	24.60	0.1	14,850	0.00%
2022/10/26	1	24.95	0	0.00	24.85	1	14,932	0.01%
2022/10/25	2	24.43	0	0.00	24.75	2	14,979	0.01%
2022/10/24	0	0.00	1.1	24.49	24.50	-1.1	15,161	-0.01%
2022/10/21	0	0.00	1	24.15	24.15	-1	15,163	-0.01%
2022/10/20	62	23.25	1	23.90	23.75	61	15,189	0.40%
2022/10/19	3.1	23.85	3	24.10	23.75	0.1	14,930	0.00%
2022/10/18	16	24.00	4.1	24.10	24.05	11.9	14,910	0.08%
2022/10/17	0	0.00	13.3	24.00	24.00	-13.3	14,972	-0.09%
2022/10/14	5.1	24.59	0	0.00	24.45	5.1	14,912	0.03%
2022/10/13	66.1	24.37	0	0.00	24.55	66.1	14,869	0.44%
2022/10/12	0.3	25.00	20	25.10	25.15	-19.7	14,573	-0.14%
2022/10/11	65.6	24.95	0	0.00	25.00	65.6	14,633	0.45%
2022/10/07	3	25.47	0	0.00	25.50	3	14,359	0.02%
2022/10/06	3	25.60	0.4	25.70	25.80	2.6	14,317	0.02%
2022/10/05	2.5	25.63	31	25.57	25.45	-28.5	14,397	-0.20%
2022/10/04	1.5	25.50	2	25.48	25.55	-0.5	14,411	0.00%
2022/10/03	67.5	25.47	5	25.50	25.65	62.5	14,232	0.44%
2022/09/30	1.3	26.11	0	0.00	26.00	1.3	14,164	0.01%
2022/09/29	6.3	26.36	0	0.00	26.35	6.3	14,154	0.04%
2022/09/28	61.2	26.15	0	0.00	26.35	61.2	14,075	0.43%
2022/09/27	11	26.20	3	26.25	26.60	8	13,907	0.06%
2022/09/26	60.2	26.30	1	26.35	26.25	59.2	13,928	0.42%
2022/09/23	0.3	26.70	0	0.00	26.65	0.3	14,030	0.00%
2022/09/22	3.3	26.46	0	0.00	26.50	3.3	14,280	0.02%
2022/09/21	1	26.75	3	26.75	26.75	-2	14,397	-0.01%
2022/09/19	5	26.65	0	0.00	26.60	5	14,574	0.03%
2022/09/16	0	0.00	38	26.87	26.90	-38	14,830	-0.26%
2022/09/15	0.8	26.60	2	26.50	26.45	-1.2	14,670	-0.01%
2022/09/14	4.4	26.46	0.9	26.60	26.40	3.5	14,859	0.02%
2022/09/13	1.1	26.80	3	26.83	26.75	-1.9	15,390	-0.01%
2022/09/12	0	0.00	11	26.72	26.80	-11	15,786	-0.07%
2022/09/08	0	0.00	2	26.43	26.45	-2	16,168	-0.01%
2022/09/07	11	26.20	0	0.00	26.20	11	16,563	0.07%
2022/09/06	0	0.00	4	26.60	26.60	-4	16,710	-0.02%
2022/09/05	2	26.53	3.4	26.49	26.45	-1.4	16,861	-0.01%
2022/09/02	3.1	26.25	0	0.00	26.15	3.1	17,023	0.02%
2022/09/01	1	26.20	0	0.00	26.30	1	17,117	0.01%
2022/08/31	1	26.60	0	0.00	26.55	1	17,015	0.01%
2022/08/30	2	26.30	0	0.00	26.35	2	17,038	0.01%
2022/08/29	1	26.35	1	26.20	26.35	0	17,074	0.00%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	1	26.50	0.1	26.55	26.55	0.9	17,237	0.01%
2022/08/24	6	26.18	0	0.00	26.25	6	17,596	0.03%
2022/08/23	6.1	26.12	0	0.00	26.15	6.1	18,826	0.03%
2022/08/22	1.1	26.56	1	26.55	26.60	0.1	19,109	0.00%
2022/08/19	0	0.00	6.1	26.71	26.80	-6.1	19,335	-0.03%
2022/08/17	1	26.80	15	26.72	26.80	-14	19,732	-0.07%
2022/08/16	0.1	26.55	6	26.60	26.55	-6	19,947	-0.03%
2022/08/12	6	26.58	0	0.00	26.65	6	20,639	0.03%
2022/08/11	0	0.00	10	26.66	26.80	-10	20,912	-0.05%
2022/08/10	11.1	26.34	4	26.25	26.30	7.1	21,162	0.03%
2022/08/09	0.1	25.95	5	25.60	25.90	-5	21,187	-0.02%
2022/08/08	15	25.44	0	0.00	25.45	15	21,340	0.07%
2022/08/05	3.2	25.65	0	0.00	25.65	3.2	21,289	0.02%
2022/08/04	9.6	25.50	0.5	25.55	25.55	9.1	21,507	0.04%
2022/08/03	0.9	26.90	0	0.00	26.95	0.9	21,404	0.00%
2022/08/02	0.5	26.95	0	0.00	26.95	0.5	21,427	0.00%
2022/08/01	2	27.13	1	27.05	27.00	1	21,415	0.00%
2022/07/28	0.1	26.75	0	0.00	26.75	0.1	21,233	0.00%
2022/07/27	0	0.00	20	26.35	26.35	-20	21,094	-0.09%
2022/07/26	4.1	25.95	0	0.00	25.90	4.1	20,974	0.02%
2022/07/25	5	25.99	1	25.75	26.00	4	20,901	0.02%
2022/07/22	0.1	25.40	7	25.74	25.75	-6.9	21,003	-0.03%
2022/07/21	1	25.25	0	0.00	25.50	1	20,972	0.00%
2022/07/20	4	25.00	2	25.35	25.00	2	21,046	0.01%
2022/07/19	1.6	25.18	3	25.15	25.05	-1.4	21,077	-0.01%
2022/07/18	0.1	24.90	0	0.00	25.05	0.1	21,225	0.00%
2022/07/15	3.1	24.74	0	0.00	24.70	3.1	21,225	0.01%
2022/07/14	6	25.11	0	0.00	25.20	6	21,294	0.03%
2022/07/13	2	25.05	12	25.25	25.30	-10	21,346	-0.05%
2022/07/12	13	24.85	3.8	24.57	24.50	9.2	21,402	0.04%
2022/07/11	4	25.30	4	25.35	25.30	0	21,405	0.00%
2022/07/08	5	25.60	20	25.65	25.50	-15	21,700	-0.07%
2022/07/07	27	25.48	10.5	25.70	25.55	16.5	21,745	0.08%
2022/07/06	21.5	25.70	0.5	25.70	25.60	21	21,680	0.10%
2022/07/05	1	25.95	1	25.95	25.95	0	21,855	0.00%
2022/07/04	1	25.90	0.9	25.95	25.90	0.1	21,929	0.00%
2022/07/01	21.1	25.75	0	0.00	25.80	21.1	22,193	0.10%
2022/06/30	10	26.05	0	0.00	26.20	10	22,426	0.04%
2022/06/29	12	26.35	1	26.35	26.35	11	22,269	0.05%
2022/06/28	3.3	26.37	0.2	26.50	26.45	3.1	22,321	0.01%
2022/06/27	0	0.00	0.2	26.60	26.45	-0.2	22,337	0.00%
2022/06/24	5	26.35	0	0.00	26.40	5	22,154	0.02%
2022/06/23	20	26.05	0	0.00	26.25	20	21,934	0.09%
2022/06/21	2.1	26.35	52	26.50	26.40	-50	21,655	-0.23%
2022/06/20	0	26.15	0	26.20	25.80	0	21,249	0.00%
2022/06/17	5	25.85	0	0.00	25.85	5	20,924	0.02%
2022/06/16	1	26.40	0	0.00	26.40	1	20,568	0.00%
2022/06/15	2.3	26.36	2	26.50	26.40	0.3	20,682	0.00%
2022/06/10	1	26.30	0	0.00	26.20	1	20,562	0.00%
2022/06/09	2	26.40	0	0.00	26.40	2	20,562	0.01%
2022/06/08	1.6	26.47	0	0.00	26.45	1.6	20,569	0.01%
2022/06/07	0	26.35	0	0.00	26.45	0	20,624	0.00%
2022/06/06	0	0.00	10	26.25	26.35	-10	20,684	-0.05%
2022/06/02	3	26.40	0.8	26.50	26.40	2.2	20,909	0.01%
2022/06/01	11	26.87	0	0.00	26.50	11	21,246	0.05%
2022/05/31	2	26.55	0	0.00	27.35	2	20,960	0.01%
2022/05/30	5	26.67	2	26.90	26.95	3	19,744	0.02%
2022/05/27	2	26.50	11	26.36	26.55	-9	19,459	-0.05%
2022/05/26	2	26.20	2	26.30	26.25	0	19,429	0.00%
2022/05/25	6	26.33	0	0.00	26.35	6	19,678	0.03%
2022/05/23	0	0.00	1	26.30	26.25	-1	19,567	-0.01%
2022/05/20	3	26.00	0.2	26.05	26.20	2.8	19,291	0.01%
2022/05/18	0	0.00	4	26.21	26.35	-4	18,812	-0.02%
2022/05/17	12.1	25.48	4	25.70	25.50	8	18,588	0.04%
2022/05/16	2	25.55	3	25.50	25.70	-1	18,547	-0.01%
2022/05/13	1	25.55	0	0.00	25.60	1	18,389	0.01%
2022/05/12	14	25.56	11	25.51	25.50	3	18,420	0.02%
2022/05/11	2.2	26.23	0	0.00	26.35	2.2	18,171	0.01%
2022/05/10	0.2	26.45	3	26.40	26.35	-2.8	18,077	-0.02%
2022/05/09	50	26.35	8	26.21	26.10	42	18,003	0.23%
2022/05/06	1	26.90	3	26.70	26.85	-2	18,006	-0.01%
2022/05/05	2	27.25	8	27.36	27.10	-6	18,118	-0.03%
2022/05/04	1.3	27.42	0	0.00	27.40	1.3	18,084	0.01%
2022/05/03	3	27.55	0	0.00	27.50	3	18,343	0.02%
2022/04/29	4	27.64	4	27.75	27.80	0	18,470	0.00%
2022/04/28	2	27.43	1	27.40	27.60	1	18,634	0.01%
2022/04/27	0.2	27.75	6	27.70	27.65	-5.8	18,543	-0.03%
2022/04/26	1	27.85	5	27.85	28.00	-4	18,531	-0.02%
2022/04/25	4	27.53	2	27.65	27.60	2	18,432	0.01%
2022/04/22	1	27.40	0	0.00	27.95	1	18,353	0.01%
2022/04/21	10	27.65	4	27.68	27.70	6	18,387	0.03%
2022/04/20	12	28.03	18.2	27.69	28.10	-6.2	18,500	-0.03%
2022/04/19	10.3	27.80	3	27.78	27.75	7.3	18,465	0.04%
2022/04/18	30	27.68	44	27.63	27.80	-14	18,595	-0.08%
2022/04/15	6	28.28	1	28.25	28.40	5	18,348	0.03%
2022/04/14	78	28.98	26.4	28.78	28.60	51.6	18,334	0.28%
2022/04/13	8	29.34	3	29.30	29.55	5	18,102	0.03%
2022/04/12	25	29.40	2	29.35	29.60	23	17,969	0.13%
2022/04/11	1	29.50	6	29.64	29.65	-5	17,812	-0.03%
2022/04/08	1	29.30	0	0.00	29.50	1	17,646	0.01%
2022/04/07	153	29.34	161	29.89	29.10	-8	17,519	-0.05%	大買/大賣/
2022/04/06	2	29.30	10	29.24	29.75	-8	17,130	-0.05%
2022/04/01	6	28.45	3	28.50	28.50	3	16,701	0.02%
2022/03/31	109	28.48	8	28.28	28.45	101	16,554	0.61%	大買/
2022/03/30	0	0.00	2	27.93	28.00	-2	16,221	-0.01%
2022/03/29	1	27.70	0	0.00	27.65	1	15,994	0.01%
2022/03/25	0	0.00	9	27.69	27.75	-9	15,883	-0.06%
2022/03/24	0	0.00	7	27.50	27.60	-7	15,791	-0.04%
2022/03/23	4	27.50	0	27.40	27.50	4	15,821	0.03%
2022/03/22	1	26.95	0	0.00	27.20	1	15,653	0.01%
2022/03/21	5	27.01	11.5	27.00	27.00	-6.5	15,565	-0.04%
2022/03/18	0	0.00	2	26.90	27.00	-2	15,517	-0.01%
2022/03/17	4.1	26.55	57	26.45	26.55	-52.9	15,079	-0.35%
2022/03/15	3	25.83	0	0.00	25.90	3	14,711	0.02%
2022/03/14	0	0.00	5	25.70	25.95	-5	14,695	-0.03%
2022/03/11	2	25.58	2	25.60	25.60	0	14,709	0.00%
2022/03/10	9	25.42	2	25.75	25.75	7	14,721	0.05%
2022/03/09	1.1	25.15	0	0.00	25.10	1.1	14,629	0.01%
2022/03/08	18	25.00	0	0.00	25.05	18	14,503	0.12%
2022/03/07	37.1	25.42	35	25.31	25.50	2.1	14,280	0.01%
2022/03/04	22	25.88	0	0.00	26.00	22	14,549	0.15%
2022/03/03	9	26.20	10	26.15	26.25	-1	14,587	-0.01%
2022/03/02	0	0.00	2	26.15	26.25	-2	14,666	-0.01%
2022/03/01	1	25.70	16	26.04	26.10	-15	14,606	-0.10%
2022/02/25	10.5	25.57	5	25.52	25.70	5.5	14,418	0.04%
2022/02/24	54.9	25.88	5	25.87	25.85	49.9	13,978	0.36%
2022/02/23	0	0.00	5	26.20	26.25	-5	13,716	-0.04%
2022/02/22	19	26.05	0	0.00	26.20	19	13,725	0.14%
2022/02/21	2	26.30	0	0.00	26.35	2	13,701	0.01%
2022/02/18	7	26.43	2	26.45	26.35	5	13,812	0.04%
2022/02/17	0	0.00	5.4	26.54	26.60	-5.4	13,849	-0.04%
2022/02/15	2	26.25	1	26.30	26.20	1	13,890	0.01%
2022/02/14	10	26.14	10	26.25	26.40	0	13,880	0.00%
2022/02/11	5	26.48	0	0.00	26.55	5	13,718	0.04%
2022/02/10	0	0.00	8	26.58	26.60	-8	13,790	-0.06%
2022/02/09	1	26.15	7	26.50	26.55	-6	13,764	-0.04%
2022/02/08	50	26.10	3	26.18	26.20	47	13,636	0.34%
2022/02/07	2	25.25	1	25.45	25.75	1	13,397	0.01%
2022/01/26	10	25.10	0	0.00	25.15	10	13,050	0.08%
2022/01/25	2.1	24.76	0	0.00	25.10	2.1	13,017	0.02%
2022/01/24	0	0.00	2	24.95	25.15	-2	12,765	-0.02%
2022/01/21	16	25.08	16	25.15	25.20	0	12,770	0.00%
2022/01/19	0	0.00	2	25.25	25.35	-2	12,445	-0.02%
2022/01/18	1.7	25.28	3.1	25.20	25.35	-1.4	12,468	-0.01%
2022/01/17	11	25.26	0	0.00	25.35	11	12,371	0.09%
2022/01/14	9.1	25.45	0	0.00	25.50	9.1	12,245	0.07%
2022/01/13	6	25.61	8	25.70	25.80	-2	12,173	-0.02%
2022/01/12	5	25.38	23.2	25.44	25.55	-18.2	11,969	-0.15%
2022/01/11	12	25.27	9	25.31	25.45	3	11,936	0.03%
2022/01/10	14	25.00	15	25.00	25.10	-1	11,772	-0.01%
2022/01/07	2	25.03	0	0.00	25.00	2	11,806	0.02%
2022/01/06	12	24.70	0	0.00	24.80	12	11,623	0.10%
2022/01/05	1	24.50	4	24.58	24.65	-3	11,484	-0.03%
2022/01/04	2	24.43	0.7	24.49	24.50	1.3	11,607	0.01%
2022/01/03	1	24.35	0.3	24.50	24.40	0.7	11,606	0.01%
2021/12/30	0	0.00	7	24.50	24.50	-7	11,545	-0.06%
2021/12/29	14	24.50	3.1	24.48	24.55	10.9	11,615	0.09%
2021/12/28	0	0.00	6	24.30	24.35	-6	11,614	-0.05%
2021/12/27	0.1	24.20	19	24.25	24.25	-18.9	11,573	-0.16%
2021/12/24	0	0.00	4	24.16	24.20	-4	11,784	-0.03%
2021/12/23	0	0.00	1	24.15	24.15	-1	11,908	-0.01%
2021/12/22	0	0.00	1	24.10	24.10	-1	12,045	-0.01%
2021/12/20	5	23.90	1	23.90	23.95	4	12,072	0.03%
2021/12/17	0	0.00	3	24.05	24.15	-3	12,008	-0.02%
2021/12/14	5.1	23.90	0	0.00	23.90	5.1	12,569	0.04%
2021/12/10	0.3	24.10	7	24.07	24.10	-6.7	12,483	-0.05%
2021/12/09	1	24.00	10	24.00	24.00	-9	12,461	-0.07%
2021/12/08	1	23.95	0	0.00	24.00	1	12,429	0.01%
2021/12/07	0	0.00	4	23.90	24.00	-4	12,364	-0.03%
2021/12/06	5	23.75	7	23.80	23.80	-2	12,355	-0.02%
2021/12/03	0.1	23.70	5	23.75	23.75	-4.9	12,455	-0.04%
2021/12/01	0	0.00	3	23.50	23.60	-3	12,410	-0.02%
2021/11/30	3	23.13	0	0.00	23.10	3	12,353	0.02%
2021/11/29	10.1	23.29	2	23.40	23.30	8.1	11,718	0.07%
2021/11/26	9.1	23.53	0	0.00	23.50	9.1	11,677	0.08%
2021/11/25	0	0.00	9	23.77	23.80	-9	11,846	-0.08%
2021/11/24	8	23.65	0	0.00	23.70	8	11,964	0.07%
2021/11/23	2	23.55	1	23.60	23.60	1	12,109	0.01%
2021/11/22	0	0.00	1.8	23.72	23.70	-1.8	12,531	-0.01%
2021/11/19	12	23.77	26.7	23.82	23.75	-14.7	12,989	-0.11%
2021/11/18	6	23.98	3	23.95	24.00	3	13,360	0.02%
2021/11/17	0	0.00	24.4	23.71	23.85	-24.4	13,323	-0.18%
2021/11/15	10	23.50	0.4	23.49	23.50	9.6	13,513	0.07%
2021/11/12	7.3	23.31	2	23.20	23.40	5.3	13,464	0.04%
2021/11/09	0	0.00	50.5	23.05	23.05	-50.5	13,822	-0.37%
2021/11/05	5	22.85	0	0.00	23.00	5	13,791	0.04%
2021/11/04	1	22.90	0.4	22.95	22.95	0.6	13,743	0.00%
2021/11/03	1.1	22.86	0	0.00	22.95	1.1	13,836	0.01%
2021/10/27	1	22.90	0	0.00	22.90	1	13,939	0.01%
2021/10/26	1.2	22.87	0	0.00	22.90	1.2	14,081	0.01%
2021/10/25	0	0.00	0.1	22.80	22.80	-0.1	13,961	0.00%
2021/10/21	10	22.80	0	22.80	22.80	10	14,115	0.07%
2021/10/20	7	22.66	0	0.00	22.80	7	14,108	0.05%
2021/10/19	3	22.80	15.5	22.80	22.80	-12.5	14,230	-0.09%
2021/10/18	7	22.65	0	0.00	22.70	7	14,205	0.05%
2021/10/15	0	0.00	1.7	22.47	22.60	-1.7	14,220	-0.01%
2021/10/14	0	0.00	0	22.50	22.40	0	14,164	0.00%
2021/10/13	2	22.43	0.4	22.50	22.45	1.7	14,276	0.01%
2021/10/12	1.1	22.20	0	0.00	22.50	1.1	14,367	0.01%
2021/10/08	1.4	22.43	0	0.00	22.40	1.4	14,207	0.01%
2021/10/07	0	0.00	7.6	22.50	22.55	-7.6	14,274	-0.05%
2021/10/06	5.2	22.40	2	22.30	22.40	3.2	14,279	0.02%
2021/10/04	22.1	22.36	21.5	22.40	22.45	0.6	14,218	0.00%
2021/10/01	29	22.31	0	0.00	22.40	29	14,208	0.20%
2021/09/30	1	22.40	0	0.00	22.55	1	14,047	0.01%
2021/09/29	5.2	22.41	10	22.45	22.55	-4.9	13,960	-0.03%
2021/09/28	9	22.52	0	0.00	22.55	9	13,853	0.06%
2021/09/27	1.2	22.57	1	22.60	22.60	0.2	13,842	0.00%
2021/09/24	2	22.50	0	0.00	22.60	2	13,838	0.01%
2021/09/22	10.5	22.20	0	0.00	22.25	10.5	13,936	0.08%
2021/09/17	3	22.55	0	0.00	22.50	3	13,614	0.02%
2021/09/16	1	22.65	2	22.70	22.75	-1	13,269	-0.01%
2021/09/15	1	22.65	0	0.00	22.65	1	13,272	0.01%
2021/09/14	1.6	22.62	64	22.65	22.70	-62.4	13,385	-0.47%
2021/09/13	1	22.45	0	0.00	22.60	1	13,394	0.01%
2021/09/09	1	22.40	0	0.00	22.35	1	13,836	0.01%
2021/09/08	0.7	22.50	4	22.41	22.55	-3.3	13,836	-0.02%
2021/09/07	4	22.51	0	0.00	22.55	4	13,793	0.03%
2021/09/06	1	22.65	0	0.00	22.65	1	13,824	0.01%
2021/09/03	0.3	22.70	0	0.00	22.80	0.3	13,838	0.00%
2021/09/02	7.2	22.66	0	0.00	22.60	7.2	13,843	0.05%
2021/09/01	12	22.76	1	22.85	22.85	11	13,752	0.08%
2021/08/31	10	22.60	1	22.80	22.90	9	13,706	0.07%
2021/08/30	0	0.00	4	22.70	22.80	-4	13,469	-0.03%
2021/08/27	5	22.25	15	22.42	22.45	-10	13,317	-0.08%
2021/08/26	47	21.99	1	22.05	22.10	46	13,130	0.35%
2021/08/25	36	23.08	5	23.10	23.05	31	12,765	0.24%
2021/08/24	5	23.00	5	23.10	23.10	0	12,247	0.00%
2021/08/23	4	23.04	1	23.05	23.05	3	11,894	0.03%
2021/08/20	1	23.00	1	23.05	23.00	0	11,824	0.00%
2021/08/19	2	23.05	0	0.00	23.00	2	12,066	0.02%
2021/08/18	0	23.05	0	0.00	23.15	0	11,913	0.00%
2021/08/17	2	23.10	5	23.15	23.15	-3	11,877	-0.03%
2021/08/16	2	22.98	0	0.00	23.00	2	11,648	0.02%
2021/08/13	0	0.00	2	23.00	23.10	-2	11,574	-0.02%
2021/08/12	0	0.00	4	23.08	23.10	-4	11,601	-0.03%
2021/08/09	2	23.05	30	23.00	23.05	-28	12,092	-0.23%
2021/08/05	0	0.00	1	23.05	23.10	-1	12,567	-0.01%
2021/08/03	0	0.00	1	22.95	23.00	-1	13,574	-0.01%
2021/08/02	0.1	22.80	0	0.00	22.95	0.1	13,711	0.00%
2021/07/30	4	22.78	0	0.00	22.75	4	13,755	0.03%
2021/07/29	2	22.83	0	0.00	22.90	2	13,733	0.01%
2021/07/28	1.1	22.80	0	0.00	22.80	1.1	13,804	0.01%
2021/07/27	10	22.95	0	0.00	22.90	10	14,110	0.07%
2021/07/26	41	22.93	0	0.00	22.85	41	14,583	0.28%
2021/07/22	0.5	22.90	3	22.90	22.95	-2.5	14,534	-0.02%
2021/07/20	1	22.80	5	22.80	22.75	-4	14,656	-0.03%
2021/07/19	20	22.81	2.2	22.82	23.00	17.8	14,673	0.12%
2021/07/16	0	0.00	0.1	22.85	22.95	-0.1	14,780	0.00%
2021/07/15	0	0.00	2	22.90	22.85	-2	14,887	-0.01%
2021/07/14	0.3	22.80	0	0.00	22.90	0.3	14,975	0.00%
2021/07/13	0	0.00	2	22.75	22.80	-2	15,143	-0.01%
2021/07/12	0	0.00	9	22.70	22.70	-9	15,188	-0.06%
2021/07/09	12	22.54	3	22.63	22.65	9	15,270	0.06%
2021/07/08	2	22.55	0	0.00	22.55	2	15,284	0.01%
2021/07/07	22	22.45	0.1	22.50	22.50	21.9	15,334	0.14%
2021/07/06	1	22.60	0.8	22.60	22.60	0.2	15,402	0.00%
2021/07/05	11.1	22.50	3.3	22.46	22.60	7.8	15,468	0.05%
2021/07/02	0	0.00	1.6	22.48	22.45	-1.6	15,504	-0.01%
2021/07/01	6	22.54	1	22.55	22.50	5	15,588	0.03%
2021/06/30	0	0.00	9	22.65	22.70	-9	15,659	-0.06%
2021/06/28	0	0.00	50	22.45	22.60	-50	15,821	-0.32%
2021/06/25	0	0.00	4	22.46	22.45	-4	15,888	-0.03%
2021/06/24	0.4	22.35	0	0.00	22.35	0.4	16,016	0.00%
2021/06/23	2	22.45	10	22.35	22.40	-8	16,136	-0.05%
2021/06/22	1	22.30	1	22.30	22.25	0	16,061	0.00%
2021/06/21	9	22.05	12.7	22.11	22.35	-3.7	16,091	-0.02%
2021/06/18	3	22.13	0	0.00	22.10	3	16,007	0.02%
2021/06/17	1	22.15	0	0.00	22.30	1	15,716	0.01%
2021/06/15	2	22.30	6	22.15	22.30	-4	16,149	-0.02%
2021/06/11	3	22.15	5	22.20	22.20	-2	16,403	-0.01%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/09	1	22.05	0	0.00	22.10	1	16,750	0.01%
2021/06/08	0.9	22.15	0	0.00	22.15	0.9	16,868	0.01%
2021/06/07	2	22.03	0	0.00	22.10	2	17,111	0.01%
2021/06/04	2.4	22.13	16	22.20	22.25	-13.6	17,260	-0.08%
2021/06/03	0.4	22.25	0	0.00	22.25	0.4	17,736	0.00%
2021/06/02	0	22.20	1	22.30	22.30	-1	17,919	-0.01%
2021/06/01	0.4	22.20	8	22.15	22.20	-7.6	17,974	-0.04%
2021/05/31	1.5	21.97	0	0.00	22.00	1.5	18,220	0.01%
2021/05/28	0.5	21.85	0	0.00	21.85	0.5	18,356	0.00%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/26	0.4	21.80	1	21.75	21.80	-0.6	18,767	0.00%
2021/05/25	1.5	21.77	0	0.00	21.75	1.5	18,950	0.01%
2021/05/24	3.1	21.47	0	0.00	21.50	3.1	18,997	0.02%
2021/05/21	0	0.00	1	21.65	21.65	-1	19,245	-0.01%
2021/05/20	3	21.48	0	0.00	21.55	3	19,338	0.02%
2021/05/19	0	0.00	30	21.55	21.65	-30	19,349	-0.16%
2021/05/18	2	21.65	0	0.00	21.65	2	19,349	0.01%
2021/05/17	30	21.16	2.1	21.10	21.10	28	19,591	0.14%
2021/05/14	4	21.60	8.2	21.60	21.70	-4.2	19,253	-0.02%
2021/05/13	33	21.46	43	21.13	21.45	-10	19,039	-0.05%
2021/05/12	46	21.57	4	22.20	21.50	42	18,657	0.23%
2021/05/11	29	22.48	1	22.45	22.40	28	17,762	0.16%
2021/05/10	0	0.00	4	22.78	22.80	-4	17,585	-0.02%
2021/05/07	0	0.00	1.2	22.49	22.50	-1.2	17,731	-0.01%
2021/05/06	0	0.00	4.6	22.25	22.35	-4.6	17,811	-0.03%
2021/05/05	14	22.22	40.4	22.25	22.20	-26.4	17,760	-0.15%
2021/05/04	12	22.18	26.3	22.22	22.25	-14.3	17,799	-0.08%
2021/05/03	64	22.27	8.1	22.48	22.40	55.9	17,488	0.32%
2021/04/29	1	22.90	0.4	22.90	22.90	0.6	17,233	0.00%
2021/04/28	0	0.00	14	22.92	23.00	-14	17,252	-0.08%
2021/04/27	4	22.90	50	22.95	22.95	-46	17,516	-0.26%
2021/04/26	3	22.82	4.3	22.92	23.00	-1.3	17,539	-0.01%
2021/04/23	3	22.75	1	22.75	22.75	2	17,481	0.01%
2021/04/22	7	22.89	1	22.90	22.90	6	17,542	0.03%
2021/04/21	7	22.94	0	0.00	22.90	7	17,411	0.04%
2021/04/20	7.6	22.87	0	0.00	22.90	7.6	17,307	0.04%
2021/04/19	0	0.00	47	22.79	23.00	-47	17,248	-0.27%
2021/04/16	0	0.00	15	22.63	22.70	-15	17,151	-0.09%
2021/04/15	0.5	22.45	5	22.50	22.50	-4.5	17,364	-0.03%
2021/04/14	10	22.25	23.4	22.23	22.25	-13.4	17,322	-0.08%
2021/04/13	1	22.30	1	22.15	22.25	0	17,373	0.00%
2021/04/12	0	0.00	2	22.13	22.15	-2	17,373	-0.01%
2021/04/09	0	0.00	11	22.05	22.10	-11	17,436	-0.06%
2021/04/08	3.1	22.10	6	22.15	22.10	-2.9	17,463	-0.02%
2021/04/07	1	22.10	13	22.15	22.20	-12	17,684	-0.07%
2021/04/06	4	22.10	41	22.10	22.10	-37	17,678	-0.21%
2021/04/01	5.3	22.07	2	22.08	22.05	3.3	17,607	0.02%
2021/03/31	1	22.20	1.1	22.24	22.20	-0.1	17,499	0.00%
2021/03/30	15	22.11	42	22.24	22.25	-27	17,349	-0.16%
2021/03/29	2	22.18	14	22.15	22.20	-12	17,225	-0.07%
2021/03/26	0.9	22.05	32	22.10	22.05	-31.1	17,110	-0.18%
2021/03/25	1	22.00	14	22.01	22.05	-13	16,997	-0.08%
2021/03/24	2	21.85	1	21.85	21.90	1	17,042	0.01%
2021/03/23	6	21.84	10	21.80	21.85	-4	17,006	-0.02%
2021/03/22	10	21.55	0	0.00	21.85	10	17,098	0.06%
2021/03/19	37	21.53	5	21.70	21.50	32	17,165	0.19%
2021/03/18	6	21.94	1	21.90	21.95	5	16,788	0.03%
2021/03/17	50	21.87	20	21.93	21.90	30	16,831	0.18%
2021/03/16	13	22.01	1	22.00	22.15	12	16,770	0.07%
2021/03/15	12	21.86	32.1	21.90	21.95	-20.1	17,043	-0.12%
2021/03/12	1	21.75	20	21.60	21.75	-19	17,330	-0.11%
2021/03/11	11	21.78	2	21.78	21.60	9	17,493	0.05%
2021/03/10	2	21.55	1	21.60	21.60	1	17,361	0.01%
2021/03/09	1	21.50	54	21.53	21.50	-53	17,252	-0.31%
2021/03/08	1	21.05	1.2	21.16	21.10	-0.2	16,883	0.00%
2021/03/05	4.9	21.07	1	21.15	21.10	3.9	16,766	0.02%
2021/03/04	16	21.05	1	21.00	21.05	15	17,400	0.09%
2021/03/03	4.3	21.32	2	21.30	21.25	2.3	17,280	0.01%
2021/03/02	3	21.20	12	21.30	21.15	-9	17,097	-0.05%
2021/02/26	23	20.97	0	0.00	20.85	23	16,741	0.14%
2021/02/25	5	21.32	4.1	21.32	21.35	0.9	16,235	0.01%
2021/02/24	2	21.15	0	0.00	21.10	2	16,143	0.01%
2021/02/23	0	0.00	23	21.00	21.10	-23	16,111	-0.14%
2021/02/22	16	20.93	5.1	20.90	20.80	10.9	15,976	0.07%
2021/02/19	47	20.80	2.2	20.81	20.90	44.8	16,074	0.28%
2021/02/18	7	20.86	19	20.89	20.85	-12	16,145	-0.07%
2021/02/17	17	20.75	3.7	20.76	20.80	13.3	16,250	0.08%
2021/02/05	4	20.45	23	20.56	20.60	-19	15,959	-0.12%
2021/02/04	4	20.43	0	0.00	20.40	4	16,049	0.02%
2021/02/03	5.1	20.46	0	0.00	20.40	5.1	16,418	0.03%
2021/02/02	0	0.00	4.2	20.49	20.40	-4.2	16,717	-0.03%
2021/02/01	17	20.36	0	0.00	20.30	17	16,805	0.10%
2021/01/29	68.2	20.25	2	20.30	20.20	66.2	16,838	0.39%
2021/01/28	54	20.34	11	20.35	20.35	43	16,605	0.26%
2021/01/27	28.6	20.43	0.2	20.50	20.40	28.4	16,491	0.17%
2021/01/26	13.8	20.48	6	20.55	20.45	7.8	16,490	0.05%
2021/01/25	14.2	20.50	29	20.68	20.70	-14.8	16,461	-0.09%
2021/01/22	17	20.41	20	20.47	20.40	-3	16,638	-0.02%
2021/01/21	7	20.56	13	20.59	20.50	-6	16,522	-0.04%
2021/01/20	18	20.69	8	20.55	20.50	10	16,491	0.06%
2021/01/19	11	20.93	19.1	20.91	20.90	-8.1	16,147	-0.05%
2021/01/18	8	20.88	1	20.85	20.95	7	16,144	0.04%
2021/01/15	1	21.20	17	21.24	21.05	-16	16,036	-0.10%
2021/01/14	6	21.25	0	0.00	21.30	6	16,029	0.04%
2021/01/13	0	0.00	0.5	21.30	21.25	-0.5	16,070	0.00%
2021/01/12	3	21.27	0	21.45	21.30	3	16,086	0.02%
2021/01/11	0	0.00	30.5	21.35	21.50	-30.5	16,130	-0.19%
2021/01/08	0	0.00	3	21.38	21.50	-3	16,091	-0.02%
2021/01/07	0	0.00	1.3	21.12	21.25	-1.3	15,881	-0.01%
2021/01/06	6	21.03	2	21.10	21.00	4	15,806	0.03%
2021/01/05	5	21.10	6.6	21.22	21.25	-1.6	15,685	-0.01%
2021/01/04	3	21.18	10	21.23	21.10	-7	15,707	-0.04%
2020/12/31	0	0.00	4	21.28	21.35	-4	15,600	-0.03%
2020/12/30	2	21.20	9	21.18	21.35	-7	15,531	-0.05%
2020/12/29	3.6	20.82	0	0.00	20.90	3.6	15,347	0.02%
2020/12/28	5	20.75	0.2	20.84	20.80	4.8	15,271	0.03%
2020/12/25	0.7	20.80	0	0.00	20.80	0.7	15,315	0.00%
2020/12/24	3	20.73	0	0.00	20.70	3	15,388	0.02%
2020/12/23	2.1	20.68	0	0.00	20.70	2.1	15,549	0.01%
2020/12/22	2	20.75	2	20.75	20.70	0	15,733	0.00%
2020/12/21	10.1	20.70	0	0.00	20.80	10.1	16,113	0.06%
2020/12/18	2	20.75	0	0.00	20.75	2	16,333	0.01%
2020/12/16	6	20.69	11	20.75	20.75	-5	16,431	-0.03%
2020/12/14	10	20.72	1.2	20.80	20.65	8.8	16,425	0.05%
2020/12/11	1	20.65	4	20.80	20.85	-3	16,384	-0.02%
2020/12/10	13.1	20.57	0	0.00	20.60	13.1	16,209	0.08%
2020/12/09	14.9	20.48	61	20.50	20.60	-46.1	15,936	-0.29%
2020/12/08	24.1	20.85	9	20.97	20.85	15.1	15,427	0.10%
2020/12/07	8.2	21.18	24.5	21.23	21.30	-16.3	15,022	-0.11%
2020/12/04	0	0.00	4	21.35	21.35	-4	14,919	-0.03%
2020/12/03	1	21.20	0	0.00	21.25	1	14,870	0.01%
2020/12/02	2	21.23	6	21.29	21.35	-4	14,919	-0.03%
2020/12/01	1	21.40	4.2	21.30	21.40	-3.2	15,101	-0.02%
2020/11/30	5.1	21.25	10	21.30	21.30	-4.9	15,230	-0.03%
2020/11/27	1	21.35	0	0.00	21.40	1	14,897	0.01%
2020/11/26	0.1	21.50	0	0.00	21.50	0.1	14,990	0.00%
2020/11/25	0	0.00	5	21.50	21.50	-5	15,331	-0.03%
2020/11/24	1	21.45	10	21.50	21.50	-9	15,346	-0.06%
2020/11/23	1	21.55	0	0.00	21.60	1	15,409	0.01%
2020/11/20	2.5	21.52	10	21.60	21.60	-7.5	15,382	-0.05%
2020/11/19	4	21.64	15.4	21.65	21.70	-11.4	15,365	-0.07%
2020/11/18	0	0.00	4.2	21.75	21.80	-4.2	15,276	-0.03%
2020/11/17	0.3	21.65	0.1	21.60	21.65	0.2	15,116	0.00%
2020/11/16	0	0.00	70	21.58	21.65	-70	15,413	-0.45%
2020/11/13	15	21.30	1	21.35	21.50	14	15,386	0.09%
2020/11/12	3	21.53	11	21.50	21.40	-8	15,490	-0.05%
2020/11/11	27	21.70	17.8	21.74	21.75	9.2	15,461	0.06%
2020/11/10	0	0.00	33	21.36	21.45	-33	15,358	-0.21%
2020/11/09	12	20.97	0	0.00	21.05	12	15,268	0.08%
2020/11/06	1	20.90	1	20.80	20.90	0	15,375	0.00%
2020/11/05	2	20.75	17.9	20.64	20.80	-15.9	15,553	-0.10%
2020/11/04	6	20.53	0	0.00	20.50	6	15,732	0.04%
2020/11/03	4.2	20.49	4	20.60	20.60	0.2	17,096	0.00%
2020/11/02	10	20.11	0	0.00	20.45	10	17,755	0.06%
2020/10/30	31	20.10	0	0.00	20.05	31	18,137	0.17%
2020/10/29	1	20.15	0	0.00	20.15	1	18,163	0.01%
2020/10/28	2	20.25	0	0.00	20.30	2	18,424	0.01%
2020/10/27	3.1	20.28	0	0.00	20.40	3.1	18,600	0.02%
2020/10/26	0.6	20.45	1	20.40	20.40	-0.5	19,031	0.00%
2020/10/23	14	20.29	0	0.00	20.30	14	19,443	0.07%
2020/10/22	0.5	20.45	0	0.00	20.40	0.5	19,734	0.00%
2020/10/21	47.4	20.21	0	0.00	20.20	47.4	19,868	0.24%
2020/10/20	1	20.35	0	0.00	20.25	1	19,924	0.00%
2020/10/19	3	20.38	0	0.00	20.35	3	19,994	0.02%
2020/10/16	5	20.45	10	20.40	20.30	-5	20,192	-0.02%
2020/10/15	8	20.44	0	0.00	20.45	8	20,375	0.04%
2020/10/14	0	0.00	10	20.60	20.60	-10	20,450	-0.05%
2020/10/13	4.6	20.60	0	0.00	20.65	4.6	20,613	0.02%
2020/10/12	1	20.75	0	0.00	20.75	1	20,746	0.00%
2020/10/07	4	20.73	0	0.00	20.70	4	20,850	0.02%
2020/10/06	2	20.73	0	0.00	20.85	2	21,024	0.01%
2020/10/05	0.5	20.75	1	20.60	20.65	-0.5	21,185	0.00%
2020/09/29	0.4	20.70	0	0.00	20.60	0.4	21,381	0.00%
2020/09/28	12	20.38	0	0.00	20.60	12	21,493	0.06%
2020/09/24	24	19.94	1	20.00	19.90	23	21,593	0.11%
2020/09/23	3	20.27	0	0.00	20.20	3	21,306	0.01%
2020/09/22	7	20.49	0	0.00	20.45	7	21,229	0.03%
2020/09/21	14	20.79	0	0.00	20.70	14	21,153	0.07%
2020/09/18	7	20.84	0	21.00	20.90	7	21,191	0.03%
2020/09/17	0	0.00	0.2	21.00	20.85	-0.2	21,134	0.00%
2020/09/16	4.1	20.99	0.8	21.10	21.05	3.3	21,189	0.02%
2020/09/15	22	20.90	0	0.00	21.00	22	21,158	0.10%
2020/09/14	1	20.85	0	0.00	20.90	1	21,452	0.00%
2020/09/11	0.5	20.95	136	20.79	20.90	-135.5	21,704	-0.62%	大賣/鉅額交易
2020/09/10	2	20.83	0	0.00	20.90	2	21,867	0.01%
2020/09/09	3	20.77	1.1	20.81	20.90	2	22,015	0.01%
2020/09/08	6	20.81	332	20.85	20.95	-326	22,113	-1.47%	大賣/鉅額交易
2020/09/07	0	0.00	735	20.85	20.85	-735	22,380	-3.28%	大賣/鉅額交易
2020/09/04	5	20.70	209	20.80	20.70	-204	22,636	-0.90%	大賣/鉅額交易
2020/09/03	4	20.90	4	20.91	20.90	0	22,626	0.00%
2020/09/02	15	20.97	14	20.94	20.95	1	22,613	0.00%
2020/09/01	49	21.24	39	21.20	21.15	10	22,376	0.04%
2020/08/31	3	21.27	0	0.00	21.25	3	22,326	0.01%
2020/08/28	2.6	21.33	0	0.00	21.40	2.6	22,284	0.01%
2020/08/27	10	21.30	4	21.40	21.25	6	22,554	0.03%
2020/08/26	7.1	21.37	0	0.00	21.40	7.1	22,568	0.03%
2020/08/25	3	21.40	0	21.50	21.40	3	22,686	0.01%
2020/08/24	5	21.43	0	0.00	21.35	5	23,389	0.02%
2020/08/21	3	21.50	0.1	21.60	21.55	2.9	23,510	0.01%
2020/08/20	15	21.46	10	21.50	21.35	5	23,586	0.02%
2020/08/19	1	21.85	0	0.00	21.80	1	23,248	0.00%
2020/08/18	13	21.80	0	0.00	21.85	13	23,146	0.06%
2020/08/17	20	21.69	761	21.67	21.85	-741	23,119	-3.21%	大賣/鉅額交易
2020/08/14	12	21.70	400	21.70	21.65	-388	23,106	-1.68%	大賣/鉅額交易
2020/08/13	1	21.80	500	21.87	21.85	-499	22,898	-2.18%	大賣/鉅額交易
2020/08/12	3	21.75	0	0.00	21.80	3	22,848	0.01%
2020/08/11	25	21.98	0	0.00	21.90	25	22,657	0.11%
2020/08/10	9	22.05	10	22.05	22.05	-1	22,512	0.00%
2020/08/07	125	22.06	0	0.00	22.05	125	22,375	0.56%	大買/鉅額交易
2020/08/06	15	23.84	19	23.86	23.90	-4	21,100	-0.02%
2020/08/05	24	23.58	5	23.50	23.70	19	20,604	0.09%
2020/08/04	1	23.45	2	23.45	23.45	-1	20,273	0.00%
2020/08/03	11.2	23.42	1.3	23.38	23.35	9.9	20,124	0.05%
2020/07/31	10	23.65	11	23.70	23.60	-1	19,865	-0.01%
2020/07/30	11	23.62	0	0.00	23.80	11	19,824	0.06%
2020/07/29	11	23.57	18	23.51	23.55	-7	19,509	-0.04%
2020/07/28	5	23.00	1	23.05	23.15	4	19,384	0.02%
2020/07/27	15	23.01	0.1	23.10	23.00	14.9	19,502	0.08%
2020/07/24	7	23.39	11	23.30	23.25	-4	19,610	-0.02%
2020/07/22	0	0.00	51	23.40	23.50	-51	19,983	-0.26%
2020/07/21	0	0.00	7	23.30	23.20	-7	20,274	-0.03%
2020/07/20	1	23.05	8	23.15	23.10	-7	20,291	-0.03%
2020/07/17	1	23.10	22	23.15	23.10	-21	20,389	-0.10%
2020/07/16	7	23.01	0	0.00	23.00	7	20,541	0.03%
2020/07/15	3	22.95	46	23.00	23.10	-43	20,460	-0.21%
2020/07/14	0	0.00	10.2	23.00	22.95	-10.2	20,634	-0.05%
2020/07/13	5	22.97	0.1	23.00	23.00	4.9	20,771	0.02%
2020/07/10	4	22.90	0	0.00	23.00	4	20,880	0.02%
2020/07/09	1	23.20	1.1	23.15	23.10	-0.1	20,974	0.00%
2020/07/08	41	23.20	35	23.16	23.15	6	21,036	0.03%
2020/07/07	0	0.00	5	23.15	23.20	-5	21,085	-0.02%
2020/07/06	2	23.15	10	23.18	23.25	-8	21,036	-0.04%
2020/07/03	12	22.90	1	23.00	22.95	11	20,969	0.05%
2020/07/02	2	22.85	1	22.85	22.90	1	21,013	0.00%
2020/06/30	35	22.65	8	22.70	22.65	27	21,044	0.13%
2020/06/29	7	22.55	6	22.55	22.65	1	21,241	0.00%
2020/06/24	6	22.73	8	22.70	22.70	-2	21,403	-0.01%
2020/06/23	0	0.00	1	22.75	22.75	-1	21,747	0.00%
2020/06/19	14	22.57	0	0.00	22.50	14	22,331	0.06%
2020/06/18	10.6	22.66	0	0.00	22.60	10.6	22,537	0.05%
2020/06/17	18	22.73	0.1	22.85	22.80	17.9	22,695	0.08%
2020/06/16	15	22.86	0	0.00	22.75	15	23,541	0.06%
2020/06/15	53	22.73	0	0.00	22.60	53	24,996	0.21%
2020/06/12	37	22.68	3	22.70	22.85	34	25,738	0.13%
2020/06/11	11	23.11	8	23.15	23.00	3	26,333	0.01%
2020/06/10	0	0.00	11	23.44	23.50	-11	26,541	-0.04%
2020/06/09	21	23.12	0	0.00	23.10	21	27,478	0.08%
2020/06/08	0	0.00	25	23.19	23.20	-25	28,057	-0.09%
2020/06/05	8	23.20	65	23.17	23.15	-57	28,075	-0.20%
2020/06/04	10	23.30	32	23.22	23.15	-22	28,505	-0.08%
2020/06/03	9	23.12	19	23.23	23.20	-10	28,829	-0.03%
2020/06/02	1	23.05	3	23.05	23.10	-2	28,794	-0.01%
2020/06/01	8	22.99	15	23.00	22.95	-7	28,723	-0.02%
2020/05/29	0	0.00	4	22.63	22.85	-4	28,679	-0.01%
2020/05/28	0	0.00	27	22.70	22.50	-27	28,147	-0.10%
2020/05/27	3	22.40	9	22.37	22.60	-6	28,477	-0.02%
2020/05/26	0	0.00	6	22.31	22.30	-6	28,564	-0.02%
2020/05/25	1.6	21.93	0	0.00	22.10	1.6	28,663	0.01%
2020/05/22	34	22.05	61	22.05	21.95	-27	28,784	-0.09%
2020/05/21	2	22.20	5	22.20	22.20	-3	28,738	-0.01%
2020/05/20	1	22.00	0	0.00	22.10	1	28,722	0.00%
2020/05/19	105	22.09	75	22.10	22.10	30	28,825	0.10%	大買/
2020/05/18	7	21.80	0	0.00	21.80	7	28,773	0.02%
2020/05/15	5	21.84	0	0.00	21.80	5	28,813	0.02%
2020/05/14	9	21.86	11	21.90	21.90	-2	28,788	-0.01%
2020/05/13	0.2	22.00	10	22.00	21.95	-9.8	28,675	-0.03%
2020/05/12	4	21.95	0	0.00	21.95	4	28,629	0.01%
2020/05/11	6	22.04	46	22.10	22.00	-40	28,507	-0.14%
2020/05/08	5	21.80	0	0.00	21.75	5	28,415	0.02%
2020/05/06	18	21.78	0	0.00	21.65	18	28,314	0.06%
2020/05/04	27	21.61	0	0.00	21.65	27	28,264	0.10%
2020/04/30	8	22.11	19	22.20	22.05	-11	28,054	-0.04%
2020/04/29	23	21.69	51	21.64	21.65	-28	27,876	-0.10%
2020/04/28	11	21.20	16	21.22	21.30	-5	27,816	-0.02%
2020/04/27	1	20.85	0	0.00	21.00	1	28,550	0.00%
2020/04/24	13	20.64	13	20.52	20.60	0	28,270	0.00%
2020/04/23	11	19.90	0	0.00	19.95	11	27,791	0.04%
2020/04/22	27	19.94	0	0.00	19.95	27	27,573	0.10%
2020/04/21	13	20.31	0	0.00	20.10	13	27,350	0.05%
2020/04/20	1	20.90	0	0.00	20.85	1	27,149	0.00%
2020/04/17	6	21.03	0	0.00	21.00	6	27,172	0.02%
2020/04/16	16	20.99	5	20.90	21.10	11	26,963	0.04%
2020/04/15	6	21.01	11	21.14	21.20	-5	26,808	-0.02%
2020/04/14	0	0.00	13	20.85	21.00	-13	26,794	-0.05%
2020/04/13	28	20.17	1	20.50	20.35	27	26,476	0.10%
2020/04/10	14	20.53	7	20.55	20.60	7	26,350	0.03%
2020/04/09	4	20.15	5	20.10	20.15	-1	26,141	0.00%
2020/04/08	13	19.92	1	20.00	19.95	12	26,046	0.05%
2020/04/07	0	0.00	3	19.82	19.75	-3	25,842	-0.01%
2020/04/06	2	19.38	10	19.45	19.50	-8	25,612	-0.03%
2020/04/01	8	19.54	4	19.50	19.50	4	25,371	0.02%
2020/03/31	19.3	19.53	0	0.00	19.65	19.3	25,177	0.08%
2020/03/30	11	19.47	5	19.75	19.60	6	24,766	0.02%
2020/03/27	13	19.80	25	19.81	19.85	-12	24,421	-0.05%
2020/03/26	8	19.38	3	19.48	19.45	5	23,970	0.02%
2020/03/25	22	19.45	35	19.34	19.50	-13	23,915	-0.05%
2020/03/24	20	18.79	5	18.87	18.60	15	23,630	0.06%
2020/03/23	13	17.63	10	17.85	17.95	3	23,369	0.01%
2020/03/20	38	18.41	54.5	18.46	18.65	-16.5	23,198	-0.07%
2020/03/19	98	17.76	118	17.33	17.25	-20	22,229	-0.09%	大賣/
2020/03/18	36	19.23	31	19.01	19.05	5	20,736	0.02%
2020/03/17	28	19.51	80	19.41	19.45	-52	19,882	-0.26%
2020/03/16	45	20.37	16	20.50	20.10	29	18,962	0.15%
2020/03/13	47	20.34	12	20.57	21.15	35	18,356	0.19%
2020/03/12	77	21.96	97	21.80	21.80	-20	17,142	-0.12%
2020/03/11	0	0.00	1	22.70	22.65	-1	16,380	-0.01%
2020/03/10	8	22.29	3	22.57	22.60	5	16,170	0.03%
2020/03/09	55	22.71	1	22.80	22.70	54	15,642	0.35%
2020/03/06	97.6	23.37	0	23.40	23.25	97.6	15,037	0.65%
2020/03/05	1	23.55	10	23.60	23.55	-9	14,724	-0.06%
2020/03/04	2	23.35	0	0.00	23.50	2	14,668	0.01%
2020/03/03	1	23.40	0	0.00	23.50	1	14,488	0.01%
2020/03/02	41	23.24	3	23.20	23.20	38	14,264	0.27%
2020/02/27	9	23.71	2	23.75	23.70	7	14,559	0.05%
2020/02/26	57	23.76	0	0.00	23.90	57	14,324	0.40%
2020/02/25	8	23.86	0	0.00	24.00	8	14,066	0.06%
2020/02/24	12	24.10	0.8	24.20	24.10	11.2	13,918	0.08%
2020/02/21	40	24.43	10	24.45	24.40	30	13,810	0.22%
2020/02/20	18	24.63	11	24.66	24.50	7	13,714	0.05%
2020/02/19	1	24.60	7.8	24.56	24.60	-6.8	13,555	-0.05%
2020/02/18	50	24.29	6	24.33	24.40	44	13,428	0.33%
2020/02/17	15	24.10	1.1	24.11	24.20	13.9	13,343	0.10%
2020/02/14	17	24.09	0	0.00	24.10	17	13,343	0.13%
2020/02/13	1	24.05	3	24.10	24.10	-2	13,349	-0.01%
2020/02/12	1	24.05	2	24.05	24.00	-1	13,399	-0.01%
2020/02/10	1	23.90	5	24.00	24.05	-4	13,321	-0.03%
2020/02/07	0	0.00	10	24.10	24.10	-10	13,408	-0.07%
2020/02/06	0	0.00	37	24.09	24.15	-37	13,448	-0.28%
2020/02/05	0	0.00	16	23.84	23.80	-16	13,457	-0.12%
2020/02/04	1	23.40	21	23.59	23.55	-20	13,309	-0.15%
2020/02/03	12	23.34	14	23.34	23.45	-2	13,336	-0.01%
2020/01/31	7	23.66	10	23.60	23.60	-3	13,143	-0.02%
2020/01/30	82	23.65	3	23.70	23.50	79	12,848	0.61%
2020/01/17	1	24.20	10	24.05	24.35	-9	11,632	-0.08%
2020/01/16	0.4	24.00	1.5	24.00	24.00	-1.1	11,577	-0.01%
2020/01/15	7	23.96	0.4	24.00	24.00	6.6	11,652	0.06%
2020/01/14	0	0.00	7	24.00	24.00	-7	11,648	-0.06%
2020/01/13	0	0.00	10	23.80	23.90	-10	11,468	-0.09%
2020/01/09	2	23.38	0	0.00	23.50	2	11,236	0.02%
2020/01/08	4	23.20	2	23.25	23.25	2	11,153	0.02%
2020/01/07	13	23.55	4	23.60	23.55	9	10,817	0.08%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2019/12/31	3	23.78	0	0.00	23.70	3	10,678	0.03%
2019/12/26	0	0.00	5	23.85	23.85	-5	10,649	-0.05%
2019/12/25	1	23.75	0	0.00	23.85	1	10,913	0.01%
2019/12/24	2	23.80	0	0.00	23.85	2	11,117	0.02%
2019/12/23	0	0.00	5	23.95	23.95	-5	11,246	-0.04%
2019/12/20	1	24.00	0	0.00	23.90	1	11,508	0.01%
2019/12/19	0	0.00	7	24.00	24.00	-7	11,463	-0.06%
2019/12/18	0	0.00	3	23.78	23.90	-3	11,314	-0.03%
2019/12/16	0	0.00	1	23.25	23.20	-1	11,028	-0.01%
2019/12/13	20	23.25	18	23.27	23.30	2	11,039	0.02%
2019/12/12	1	23.10	5	22.95	23.10	-4	10,927	-0.04%
2019/12/11	50	22.95	0.1	23.00	22.95	49.9	10,866	0.46%
2019/12/10	150	22.95	0	0.00	23.00	150	10,902	1.38%	大買/鉅額交易
2019/12/09	200.9	22.90	0	0.00	23.00	200.9	11,082	1.81%	大買/鉅額交易
2019/12/06	301	22.88	0	0.00	22.95	301	11,363	2.65%	大買/鉅額交易
2019/12/05	601	22.92	0	0.00	22.90	601	11,528	5.21%	大買/鉅額交易
2019/12/04	300	22.90	0	0.00	23.00	300	11,564	2.59%	大買/鉅額交易
2019/12/02	0	22.95	0	0.00	22.90	0	11,616	0.00%
2019/11/28	2	22.95	0	0.00	23.00	2	11,593	0.02%
2019/11/27	0	0.00	1	22.95	23.00	-1	11,783	-0.01%
2019/11/26	4	22.83	4	22.95	23.00	0	11,788	0.00%
2019/11/25	1	22.80	9.1	22.89	22.80	-8.1	10,965	-0.07%
2019/11/22	0	0.00	2	22.90	22.90	-2	11,170	-0.02%
2019/11/21	5	22.67	0	0.00	22.65	5	11,226	0.04%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/19	2	22.60	4	22.80	22.90	-2	11,302	-0.02%
2019/11/18	2	22.65	2	22.70	22.80	0	11,331	0.00%
2019/11/15	0	0.00	21	22.65	22.60	-21	11,356	-0.18%
2019/11/14	0	0.00	0	22.65	22.60	0	11,438	0.00%
2019/11/13	4	22.61	0	0.00	22.60	4	11,539	0.03%
2019/11/12	1	22.70	2	22.80	22.80	-1	11,527	-0.01%
2019/11/11	3	22.62	4	22.70	22.80	-1	11,606	-0.01%
2019/11/07	0.8	22.80	2	22.70	22.75	-1.2	12,405	-0.01%
2019/11/06	3	22.68	36	22.76	22.75	-33	12,798	-0.26%
2019/11/05	26	22.68	2	22.65	22.75	24	12,933	0.19%
2019/11/04	0	0.00	3	22.60	22.70	-3	13,020	-0.02%
2019/11/01	2	22.47	2	22.40	22.50	-0.1	13,185	0.00%
2019/10/30	2	22.25	0	0.00	22.35	2	13,344	0.01%
2019/10/29	1	22.25	60	22.28	22.30	-59	13,517	-0.44%
2019/10/28	5	22.30	1	22.30	22.30	4	13,625	0.03%
2019/10/25	5	22.15	12	22.25	22.30	-7	13,741	-0.05%
2019/10/24	30	22.15	0	0.00	22.20	30	13,792	0.22%
2019/10/23	13	21.99	0	0.00	22.00	13	13,820	0.09%
2019/10/22	9.5	22.14	0	0.00	22.25	9.5	13,707	0.07%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/09	1	21.90	5	22.00	21.85	-4	13,990	-0.03%
2019/10/08	0	0.00	1	22.10	22.10	-1	13,947	-0.01%
2019/10/07	3	21.90	5	21.90	21.90	-2	13,985	-0.01%
2019/10/04	1	21.80	0	0.00	22.00	1	14,101	0.01%
2019/10/03	1.7	21.88	0.5	22.00	21.80	1.2	14,166	0.01%
2019/10/02	1	22.00	2	22.05	21.95	-1	14,160	-0.01%
2019/10/01	3.5	21.97	1	22.05	22.05	2.5	14,155	0.02%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	9	21.92	0	0.00	22.10	9	13,860	0.06%
2019/09/24	12	22.08	0	0.00	22.15	12	13,610	0.09%
2019/09/23	0	0.00	3	22.32	22.20	-3	13,511	-0.02%
2019/09/20	5	22.30	10	22.30	22.40	-5	13,608	-0.04%
2019/09/19	0	0.00	0.6	22.35	22.25	-0.6	13,402	0.00%
2019/09/18	0	0.00	5	22.20	22.25	-5	13,475	-0.04%
2019/09/16	4	22.04	2	22.10	22.10	2	13,651	0.01%
2019/09/11	5	21.99	1	21.95	22.00	4	13,909	0.03%
2019/09/10	7	21.86	0	0.00	22.00	7	13,768	0.05%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/06	11	21.50	4	21.53	21.55	7	13,409	0.05%
2019/09/05	1	21.50	0	0.00	21.50	1	13,401	0.01%
2019/09/04	3	21.28	0	0.00	21.45	3	13,652	0.02%
2019/09/03	7.2	21.37	1	21.45	21.35	6.2	13,704	0.05%
2019/08/30	0	0.00	2	21.48	21.50	-2	14,109	-0.01%
2019/08/29	2	21.18	0.5	21.40	21.20	1.5	14,016	0.01%
2019/08/28	10	21.25	0	0.00	21.20	10	14,105	0.07%
2019/08/27	3	21.17	0	0.00	21.25	3	14,236	0.02%
2019/08/26	5	21.19	1	21.15	21.20	4	14,353	0.03%
2019/08/23	1	21.45	19	21.44	21.45	-18	14,436	-0.12%
2019/08/22	2	21.25	5	21.30	21.35	-3	14,497	-0.02%
2019/08/21	2	21.18	0	0.00	21.15	2	14,802	0.01%
2019/08/20	1.8	21.34	0	0.00	21.30	1.8	14,756	0.01%
2019/08/19	10.8	21.36	1	21.40	21.35	9.8	14,771	0.07%
2019/08/16	2	21.05	7	21.10	21.25	-5	14,775	-0.03%
2019/08/15	22	21.15	8	21.06	21.15	14	14,743	0.09%
2019/08/14	2	21.20	10	21.28	21.20	-8	14,896	-0.05%
2019/08/13	19	21.24	0	0.00	21.15	19	14,958	0.13%
2019/08/12	26	21.46	11	21.37	21.55	15	14,659	0.10%
2019/08/08	6	22.78	8	22.74	22.80	-2	14,130	-0.01%
2019/08/07	6	22.73	0	0.00	22.70	6	13,781	0.04%
2019/08/06	5	22.72	2	22.85	22.80	3	13,633	0.02%
2019/08/05	4.9	22.94	0	0.00	23.00	4.9	13,534	0.04%
2019/08/02	9	22.87	9	22.93	22.95	0	13,376	0.00%
2019/08/01	4.3	23.10	0.5	23.15	23.10	3.8	13,283	0.03%
2019/07/31	7	23.11	6	23.13	23.40	1	13,181	0.01%
2019/07/30	5.1	23.25	0	0.00	23.25	5.1	12,971	0.04%
2019/07/29	0	0.00	4.1	23.14	23.10	-4.1	12,951	-0.03%
2019/07/26	0	0.00	1	23.10	23.10	-1	13,022	-0.01%
2019/07/24	1	23.00	5	23.10	23.10	-4	13,494	-0.03%
2019/07/23	12	23.11	0	0.00	23.10	12	13,579	0.09%
2019/07/22	0	0.00	10	23.10	23.10	-10	13,645	-0.07%
2019/07/17	0	0.00	23	22.98	23.10	-23	13,705	-0.17%
2019/07/16	0	0.00	28.1	22.95	23.00	-28.1	13,557	-0.21%
2019/07/15	0	0.00	38	22.85	22.90	-38	13,661	-0.28%
2019/07/12	1	22.85	2.5	22.85	22.85	-1.5	13,699	-0.01%
2019/07/11	0	0.00	1	22.90	22.90	-1	13,821	-0.01%
2019/07/10	5	22.85	1	22.85	22.85	4	13,815	0.03%
2019/07/08	1.8	22.77	0	0.00	22.75	1.8	13,857	0.01%
2019/07/05	0	0.00	20	22.80	22.85	-20	13,944	-0.14%
2019/07/04	10	22.70	2	22.80	22.80	8	14,021	0.06%
2019/07/03	2	22.68	7	22.80	22.75	-5	14,147	-0.04%
2019/07/02	5	22.70	2	22.80	22.80	3	14,214	0.02%
2019/07/01	2	22.73	0	0.00	22.75	2	14,227	0.01%
2019/06/28	0	0.00	18.7	22.80	22.80	-18.7	14,211	-0.13%
2019/06/27	0	0.00	10	22.75	22.75	-10	14,267	-0.07%
2019/06/26	0	0.00	2	22.78	22.70	-2	14,310	-0.01%
2019/06/25	0.2	22.70	1	22.75	22.70	-0.8	14,438	-0.01%
2019/06/24	4	22.55	1	22.60	22.70	3	14,435	0.02%
2019/06/21	1	22.50	0	0.00	22.50	1	14,485	0.01%
2019/06/20	1	22.70	6.1	22.68	22.70	-5.1	14,356	-0.04%
2019/06/19	0	0.00	23	22.61	22.70	-23	14,359	-0.16%
2019/06/18	0	0.00	0.4	22.30	22.30	-0.4	14,115	0.00%
2019/06/14	2	22.18	0	0.00	22.20	2	14,344	0.01%
2019/06/13	5	21.99	0	0.00	22.15	5	14,388	0.03%
2019/06/12	12	22.05	0	0.00	21.95	12	14,568	0.08%
2019/06/11	7.9	22.54	2	22.60	22.25	5.9	14,295	0.04%
2019/06/10	2	22.75	2.1	22.70	22.75	-0.1	14,171	0.00%
2019/06/06	1	22.65	2	22.63	22.70	-1	14,044	-0.01%
2019/06/05	22	22.55	2	22.50	22.50	20	13,920	0.14%
2019/06/04	0	0.00	69.6	22.38	22.60	-69.6	13,830	-0.50%
2019/06/03	1	22.30	1	22.35	22.35	0	13,739	0.00%
2019/05/31	1.8	22.48	30	22.45	22.60	-28.2	13,666	-0.21%
2019/05/29	5	22.20	2	22.25	22.30	3	13,525	0.02%
2019/05/28	2	22.10	0	0.00	22.20	2	13,567	0.01%
2019/05/27	6	22.11	2	22.15	22.15	4	13,278	0.03%
2019/05/22	0	0.00	6	22.05	21.95	-6	13,370	-0.04%
2019/05/21	1	22.10	19	22.05	22.20	-18	13,414	-0.13%
2019/05/20	2	21.93	1	21.95	21.85	1	13,181	0.01%
2019/05/16	2	21.50	0	0.00	21.50	2	13,093	0.02%
2019/05/15	1	21.35	0	0.00	21.50	1	13,179	0.01%
2019/05/14	203	21.37	0	0.00	21.40	203	13,298	1.53%	大買/鉅額交易
2019/05/13	2	21.60	0	0.00	21.50	2	13,300	0.02%
2019/05/10	3	21.72	1	21.80	21.60	2	13,452	0.01%
2019/05/09	1	21.75	8	21.75	21.70	-7	13,437	-0.05%
2019/05/08	0	0.00	2	21.80	21.90	-2	13,381	-0.01%
2019/05/07	3	21.90	2	21.98	21.95	1	13,383	0.01%
2019/05/06	2	21.83	2	21.80	21.80	0	13,447	0.00%
2019/05/03	3	22.02	12	22.02	22.00	-9	13,361	-0.07%
2019/05/02	301	22.08	0	0.00	22.00	301	13,187	2.28%	大買/鉅額交易
2019/04/30	460	21.92	3	21.95	22.05	457	12,997	3.52%	大買/鉅額交易
2019/04/29	106	21.78	0	0.00	21.90	106	12,813	0.83%	大買/鉅額交易
2019/04/26	200	21.50	8	21.50	21.60	192	12,793	1.50%	大買/鉅額交易
2019/04/25	131	21.56	9	21.56	21.60	122	12,795	0.95%	大買/鉅額交易
2019/04/24	72	21.46	0	0.00	21.50	72	12,837	0.56%
2019/04/23	0	0.00	31	21.35	21.40	-31	13,070	-0.24%
2019/04/22	8	21.39	0	0.00	21.35	8	13,112	0.06%
2019/04/19	0	0.00	14	21.26	21.55	-14	13,184	-0.11%
2019/04/18	2	21.28	0	0.00	21.35	2	13,089	0.02%
2019/04/17	3	21.27	34	21.30	21.35	-31	13,227	-0.23%
2019/04/16	3	21.30	8	21.30	21.30	-5	13,163	-0.04%
2019/04/15	2	21.30	0	0.00	21.30	2	13,179	0.02%
2019/04/12	3.3	21.27	2	21.30	21.30	1.3	13,147	0.01%
2019/04/11	4	21.29	0	0.00	21.30	4	13,060	0.03%
2019/04/10	0	0.00	2	21.30	21.30	-2	13,026	-0.02%
2019/04/09	1	21.25	3.1	21.25	21.25	-2.1	13,024	-0.02%
2019/04/08	4	21.16	33	21.18	21.15	-29	12,939	-0.22%
2019/04/03	5.8	21.17	5	21.15	21.20	0.8	12,791	0.01%
2019/04/02	5.7	21.09	1	21.05	21.10	4.7	12,674	0.04%
2019/04/01	15	21.10	11	21.10	21.10	4	12,738	0.03%
2019/03/28	2	20.98	3	21.05	21.05	-1	12,396	-0.01%
2019/03/27	3	21.00	6	21.03	21.10	-3	12,282	-0.02%
2019/03/26	2	21.00	0	0.00	21.10	2	12,412	0.02%
2019/03/25	1	20.90	12	20.95	20.90	-11	12,408	-0.09%
2019/03/22	0.4	21.10	2	21.10	21.10	-1.6	12,398	-0.01%
2019/03/21	2	21.00	3	21.03	21.10	-1	12,367	-0.01%
2019/03/20	0	0.00	0	21.10	21.10	0	12,349	0.00%
2019/03/19	0	0.00	3	21.05	21.00	-3	12,260	-0.02%
2019/03/18	4	20.90	0.1	21.00	21.00	3.9	12,225	0.03%
2019/03/15	14	20.90	10	21.00	20.85	4	12,204	0.03%
2019/03/12	0	0.00	10	20.95	21.00	-10	12,198	-0.08%
2019/03/11	6	20.88	10	20.95	20.80	-4	12,255	-0.03%
2019/03/08	0	0.00	10	20.85	20.85	-10	12,463	-0.08%
2019/03/07	0	0.00	10	20.95	20.95	-10	13,755	-0.07%
2019/03/06	1	20.85	0	0.00	20.90	1	13,759	0.01%
2019/03/05	0	0.00	5	20.80	20.80	-5	13,811	-0.04%
2019/03/04	36	20.76	15	20.75	20.95	21	13,833	0.15%
2019/02/27	3	20.72	10	20.80	20.80	-7	13,662	-0.05%
2019/02/26	1	20.75	5	20.75	20.80	-4	13,556	-0.03%
2019/02/25	0	0.00	0.7	20.80	20.80	-0.7	13,491	-0.01%
2019/02/22	1	20.65	13	20.65	20.80	-12	13,473	-0.09%
2019/02/20	0	0.00	5	20.55	20.60	-5	13,380	-0.04%
2019/02/19	1	20.60	0	0.00	20.55	1	13,330	0.01%
2019/02/15	3	20.57	0	0.00	20.50	3	13,282	0.02%
2019/02/13	6	20.60	2	20.60	20.60	4	13,139	0.03%
2019/02/12	10	20.50	0	0.00	20.60	10	12,983	0.08%
2019/02/11	0.5	20.50	0	0.00	20.40	0.5	13,010	0.00%
2019/01/30	0	0.00	2	20.38	20.40	-2	12,914	-0.02%
2019/01/29	0.3	20.35	0	0.00	20.35	0.3	12,803	0.00%
2019/01/28	1	20.25	0	0.00	20.30	1	12,742	0.01%
2019/01/25	4	20.23	113	20.29	20.25	-109	12,709	-0.86%	大賣/鉅額交易
2019/01/24	2	20.10	0	0.00	20.20	2	12,642	0.02%
2019/01/22	2	20.08	4	20.18	20.25	-2	12,967	-0.02%
2019/01/21	0	0.00	1	20.25	20.15	-1	12,872	-0.01%
2019/01/18	0	0.00	7	20.12	20.20	-7	12,918	-0.05%
2019/01/17	1	19.95	2	20.00	20.05	-1	13,148	-0.01%
2019/01/16	0	0.00	21	20.05	20.00	-21	13,252	-0.16%
2019/01/15	8	19.97	2	20.00	20.15	6	13,330	0.05%
2019/01/14	102	19.95	10	20.00	20.20	92	13,072	0.70%	大買/
2019/01/11	10	20.10	1	20.15	20.20	9	13,167	0.07%
2019/01/10	0	0.00	5	20.20	20.20	-5	13,134	-0.04%
2019/01/09	2	20.15	107	20.24	20.20	-105	13,208	-0.79%	大賣/鉅額交易
2019/01/08	0	0.00	6.3	19.99	19.95	-6.3	13,166	-0.05%
2019/01/04	0	0.00	10	19.80	19.85	-10	13,757	-0.07%
2019/01/02	5	19.74	0	0.00	19.80	5	14,784	0.03%
2018/12/28	0	0.00	15	19.95	20.00	-15	14,930	-0.10%
2018/12/27	0	0.00	0	19.85	19.85	0	15,072	0.00%
2018/12/26	0	0.00	5	19.65	19.70	-5	15,158	-0.03%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/19	3	19.70	0	0.00	19.90	3	15,710	0.02%
2018/12/18	3	19.75	0	0.00	19.80	3	15,626	0.02%
2018/12/17	3	19.82	4	19.88	19.85	-1	15,797	-0.01%
2018/12/14	1	19.80	1	19.85	19.95	0	15,718	0.00%
2018/12/12	12	19.83	10	19.80	19.75	2	15,670	0.01%
2018/12/11	3	19.75	10	19.80	19.75	-7	15,534	-0.05%
2018/12/10	5	19.75	0	0.00	19.75	5	15,478	0.03%
2018/12/06	5	19.87	0	0.00	19.90	5	15,479	0.03%
2018/12/05	3	19.90	0	0.00	19.95	3	15,370	0.02%
2018/12/04	6	20.00	0	0.00	20.00	6	15,341	0.04%
2018/12/03	1	20.05	8	20.09	20.05	-7	15,249	-0.05%
2018/11/30	104	19.95	204	20.44	19.95	-100	14,999	-0.67%	大買/大賣/
2018/11/29	0	0.00	17	20.28	20.20	-17	13,787	-0.12%
2018/11/28	2	20.20	0	0.00	20.25	2	13,781	0.01%
2018/11/27	13	20.13	3	20.32	20.35	10	13,689	0.07%
2018/11/26	0	0.00	150	20.45	20.20	-150	13,754	-1.09%	大賣/鉅額交易
2018/11/22	9	20.31	0	0.00	20.35	9	13,672	0.07%
2018/11/20	3	20.42	0	0.00	20.40	3	13,651	0.02%
2018/11/19	0	0.00	50	20.45	20.45	-50	13,610	-0.37%
2018/11/16	1	20.30	0	0.00	20.40	1	13,653	0.01%
2018/11/14	1	20.00	0	0.00	20.40	1	13,744	0.01%
2018/11/13	5	20.06	0.5	20.15	20.00	4.5	13,770	0.03%
2018/11/12	1	20.10	0	0.00	20.20	1	13,651	0.01%
2018/11/09	1	20.20	0	20.30	20.25	1	13,745	0.01%
2018/11/08	0	0.00	28	20.23	20.30	-28	13,805	-0.20%
2018/11/07	3	19.92	2	20.00	20.00	1	13,680	0.01%
2018/11/06	1	19.85	20	19.80	19.85	-19	13,744	-0.14%
2018/11/05	1	19.55	57.1	19.55	19.75	-56.1	14,503	-0.39%
2018/11/02	25	19.49	2	19.58	19.65	23	15,174	0.15%
2018/11/01	14	19.43	0	0.00	19.40	14	15,487	0.09%
2018/10/31	1	19.45	0	0.00	19.55	1	15,679	0.01%
2018/10/30	1	19.30	5	19.35	19.40	-4	15,741	-0.03%
2018/10/29	0	0.00	2.2	19.40	19.40	-2.2	15,706	-0.01%
2018/10/26	2.8	19.44	20	19.40	19.50	-17.2	15,824	-0.11%
2018/10/25	6	19.33	20	19.35	19.40	-14	15,814	-0.09%
2018/10/24	110	19.31	39	19.56	19.50	71	15,712	0.45%	大買/
2018/10/23	7	19.64	20	19.60	19.60	-13	15,663	-0.08%
2018/10/19	3.9	19.74	0	0.00	19.85	3.9	15,905	0.02%
2018/10/18	6	19.75	0	0.00	19.80	6	15,881	0.04%
2018/10/17	14	19.84	0	0.00	19.75	14	15,910	0.09%
2018/10/16	10	19.80	0	0.00	19.80	10	15,759	0.06%
2018/10/15	13.3	19.98	0	0.00	19.80	13.3	15,581	0.09%
2018/10/12	10.1	19.80	4	19.80	20.10	6.1	15,337	0.04%
2018/10/11	350	20.22	2	20.05	19.95	348	14,895	2.34%	大買/鉅額交易
2018/10/09	1	20.50	0	0.00	20.60	1	13,961	0.01%
2018/10/08	1	20.40	30	20.55	20.50	-29	13,803	-0.21%
2018/10/05	12.8	20.41	51	20.40	20.40	-38.2	13,606	-0.28%
2018/10/04	2	20.45	1	20.50	20.50	1	13,384	0.01%
2018/10/03	11	20.55	0	0.00	20.55	11	13,224	0.08%
2018/10/02	2	20.70	0	0.00	20.60	2	13,181	0.02%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	63	20.73	0	0.00	20.80	63	13,046	0.48%
2018/09/27	1	20.75	0	0.00	20.95	1	12,889	0.01%
2018/09/26	32	20.80	0	0.00	20.80	32	12,705	0.25%
2018/09/25	2	20.70	1	20.75	20.80	1	12,703	0.01%
2018/09/21	1	20.65	1	20.70	20.70	0	12,669	0.00%
2018/09/19	5	20.45	3	20.52	20.55	2	12,606	0.02%
2018/09/18	1	20.40	0.1	20.50	20.40	0.9	12,690	0.01%
2018/09/17	11	20.45	0	0.00	20.40	11	12,752	0.09%
2018/09/13	0	0.00	1	20.50	20.55	-1	13,007	-0.01%
2018/09/12	1	20.35	0	0.00	20.40	1	13,026	0.01%
2018/09/11	10	20.35	0	0.00	20.40	10	13,095	0.08%
2018/09/10	2	20.33	0	0.00	20.35	2	13,387	0.01%
2018/09/07	0	0.00	1	20.50	20.40	-1	13,665	-0.01%
2018/09/06	0	0.00	2	20.40	20.50	-2	13,713	-0.01%
2018/09/05	1	20.35	0	0.00	20.35	1	13,747	0.01%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	6	20.40	1	20.40	20.55	5	13,770	0.04%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/29	1	20.45	0	0.00	20.50	1	13,910	0.01%
2018/08/27	3	20.40	0	0.00	20.35	3	13,980	0.02%
2018/08/24	9	20.47	0	20.55	20.50	9	14,136	0.06%
2018/08/23	3	20.47	0	0.00	20.55	3	15,122	0.02%
2018/08/21	5	20.40	13	20.45	20.45	-8	15,264	-0.05%
2018/08/17	0	0.00	14	20.28	20.25	-14	15,218	-0.09%
2018/08/16	0	0.00	28	20.15	20.15	-28	15,237	-0.18%
2018/08/15	4	20.24	2	20.30	20.20	2	15,188	0.01%
2018/08/14	3	20.32	1	20.35	20.35	2	15,051	0.01%
2018/08/13	0	0.00	2.3	20.44	20.40	-2.3	15,029	-0.02%
2018/08/10	28	20.44	0	0.00	20.50	28	14,979	0.19%
2018/08/09	1	21.40	24	21.30	21.35	-23	14,262	-0.16%
2018/08/08	1	21.25	0.1	21.30	21.30	0.9	13,596	0.01%
2018/08/07	1	21.20	197.4	21.25	21.25	-196.4	13,425	-1.46%	大賣/鉅額交易
2018/08/06	0	0.00	4	21.10	21.20	-4	13,258	-0.03%
2018/08/03	4	20.95	0	0.00	21.05	4	13,145	0.03%
2018/08/02	5	21.00	0	0.00	20.95	5	13,076	0.04%
2018/08/01	10.5	21.00	0	0.00	21.05	10.5	12,969	0.08%
2018/07/27	3	20.98	180	20.99	21.00	-177	12,644	-1.40%	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	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/24	0	0.00	9	20.76	20.85	-9	12,438	-0.07%
2018/07/23	0	0.00	7	20.75	20.75	-7	12,613	-0.06%
2018/07/18	0	0.00	30	20.75	20.75	-30	12,722	-0.24%
2018/07/17	0	0.00	30	20.70	20.60	-30	12,746	-0.24%
2018/07/12	1	20.60	1	20.55	20.60	0	12,895	0.00%
2018/07/09	42	20.35	5	20.35	20.35	37	13,016	0.28%
2018/07/05	10	20.25	0	0.00	20.20	10	12,962	0.08%
2018/07/04	20	20.25	0	0.00	20.30	20	13,016	0.15%
2018/07/03	103	20.25	0	0.00	20.20	103	13,139	0.78%	大買/鉅額交易
2018/07/02	2	20.35	0	0.00	20.30	2	13,109	0.02%
2018/06/28	1	20.35	0	0.00	20.35	1	12,928	0.01%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	30	20.38	1.1	20.36	20.35	28.9	12,851	0.22%
2018/06/22	110	20.37	5	20.40	20.65	105	12,807	0.82%	大買/鉅額交易
2018/06/21	1	20.55	0	0.00	20.50	1	12,710	0.01%
2018/06/20	2	20.48	0	0.00	20.50	2	12,782	0.02%
2018/06/19	86	20.53	0	0.00	20.40	86	12,743	0.67%
2018/06/15	20	20.70	0	0.00	20.70	20	12,463	0.16%
2018/06/14	2	20.78	0	0.00	20.70	2	12,164	0.02%
2018/06/08	1	21.00	0	0.00	21.05	1	12,609	0.01%
2018/06/06	0	0.00	60	20.95	21.00	-60	12,734	-0.47%
2018/06/05	1	20.85	6	20.85	20.90	-5	12,607	-0.04%
2018/06/04	4	20.80	3	20.85	20.85	1	12,524	0.01%
2018/06/01	2	20.45	0	0.00	20.75	2	12,550	0.02%
2018/05/31	7	20.46	0	0.00	20.35	7	12,429	0.06%
2018/05/30	63	20.65	0	0.00	20.55	63	11,583	0.54%
2018/05/29	1	20.95	0	0.00	20.95	1	11,488	0.01%
2018/05/25	0.5	20.80	3	20.78	20.85	-2.5	11,844	-0.02%
2018/05/24	0	0.00	2	20.65	20.75	-2	11,927	-0.02%
2018/05/23	1	20.65	0	0.00	20.60	1	12,047	0.01%
2018/05/22	0	0.00	2	20.70	20.70	-2	12,129	-0.02%
2018/05/21	0	0.00	0.1	20.80	20.80	-0.1	12,281	0.00%
2018/05/18	5	20.70	0.1	20.75	20.80	4.9	12,497	0.04%
2018/05/16	1	20.70	0	0.00	20.65	1	12,786	0.01%
2018/05/15	2	20.80	0	0.00	20.55	2	13,080	0.02%
2018/05/14	1	20.60	2	20.65	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	3	20.53	20.60	-3	13,895	-0.02%
2018/05/10	5	20.30	4	20.30	20.35	1	13,823	0.01%
2018/05/09	10	20.30	0	0.00	20.30	10	13,841	0.07%
2018/05/08	1	20.25	10	20.35	20.35	-9	13,913	-0.06%
2018/05/07	2	20.30	2	20.35	20.30	0	13,992	0.00%
2018/05/04	2	20.35	0	0.00	20.30	2	13,988	0.01%
2018/05/03	5	20.40	1	20.45	20.40	4	13,969	0.03%
2018/05/02	4	20.45	1	20.45	20.45	3	14,052	0.02%
2018/04/30	0	0.00	5	20.40	20.40	-5	14,058	-0.04%
2018/04/27	0	0.00	3	20.37	20.45	-3	14,028	-0.02%
2018/04/26	0	0.00	1	20.50	20.50	-1	13,954	-0.01%
2018/04/25	0	0.00	3	20.40	20.50	-3	13,979	-0.02%
2018/04/24	0	0.00	2	20.45	20.50	-2	14,070	-0.01%
2018/04/23	0	0.00	2	20.45	20.50	-2	14,225	-0.01%
2018/04/19	0	0.00	2	20.35	20.40	-2	14,392	-0.01%
2018/04/18	3	20.20	0	0.00	20.25	3	14,412	0.02%
2018/04/17	21	20.20	0	0.00	20.25	21	14,531	0.14%
2018/04/16	0	0.00	1.8	20.30	20.25	-1.8	14,616	-0.01%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/12	1	20.30	0	0.00	20.35	1	14,991	0.01%
2018/04/11	4	20.35	0.2	20.35	20.30	3.8	15,149	0.03%
2018/04/10	3.1	20.24	0	0.00	20.30	3.1	15,179	0.02%
2018/04/09	4	20.20	0	0.00	20.20	4	15,205	0.03%
2018/04/03	8	20.22	13	20.23	20.20	-5	15,129	-0.03%
2018/04/02	2	20.28	207	20.35	20.25	-205	15,180	-1.35%	大賣/鉅額交易
2018/03/31	0	0.00	5	20.30	20.30	-5	15,155	-0.03%
2018/03/30	10	20.20	10	20.25	20.25	0	15,169	0.00%
2018/03/28	0	0.00	3	20.20	20.20	-3	14,917	-0.02%
2018/03/27	0	0.00	7	20.16	20.20	-7	14,848	-0.05%
2018/03/22	5	20.10	0	0.00	20.15	5	14,604	0.03%
2018/03/21	0	0.00	17	20.10	20.10	-17	14,523	-0.12%
2018/03/19	1	20.15	0	0.00	20.20	1	14,759	0.01%
2018/03/16	1	20.15	1	20.20	20.15	0	14,755	0.00%
2018/03/15	1	20.15	0	0.00	20.05	1	14,458	0.01%
2018/03/14	0	0.00	12	20.07	20.15	-12	14,458	-0.08%
2018/03/13	5	20.10	31	20.07	20.15	-26	14,528	-0.18%
2018/03/12	5	20.00	10	20.00	20.05	-5	14,424	-0.03%
2018/03/09	4.3	19.95	11	20.00	20.00	-6.7	14,647	-0.05%
2018/03/08	0	0.00	1	19.95	19.90	-1	14,711	-0.01%
2018/03/07	0	0.00	1	20.00	19.85	-1	14,827	-0.01%
2018/03/06	5	19.90	0	0.00	19.95	5	14,871	0.03%
2018/03/02	34	19.76	4	19.80	19.80	30	15,164	0.20%
2018/03/01	1	19.90	0	0.00	19.95	1	15,094	0.01%
2018/02/27	5	20.00	0	0.00	20.00	5	15,014	0.03%
2018/02/26	1	20.00	4	20.01	20.10	-3	14,821	-0.02%
2018/02/23	9	19.97	71	20.00	19.90	-62	14,730	-0.42%
2018/02/22	2	19.70	0	0.00	19.85	2	14,828	0.01%
2018/02/21	2	19.70	0	0.00	19.75	2	14,934	0.01%
2018/02/12	2	19.45	0	0.00	19.45	2	14,828	0.01%
2018/02/09	24	19.46	0	0.00	19.45	24	14,731	0.16%
2018/02/08	0	0.00	2	19.70	19.70	-2	14,738	-0.01%
2018/02/07	1	19.70	0	0.00	19.65	1	14,846	0.01%
2018/02/06	121	19.64	0	0.00	19.50	121	14,673	0.82%	大買/鉅額交易
2018/02/05	2	19.90	0	0.00	20.10	2	13,880	0.01%
2018/02/01	6	20.18	12	20.20	20.15	-6	13,744	-0.04%
2018/01/31	0	0.00	20	20.10	20.15	-20	13,795	-0.14%
2018/01/30	0	0.00	13	20.16	20.05	-13	13,776	-0.09%
2018/01/29	0	0.00	41	20.10	20.20	-41	13,903	-0.29%
2018/01/26	1	20.10	20	20.10	20.05	-19	14,056	-0.14%
2018/01/25	0	0.00	10	20.00	20.10	-10	14,021	-0.07%
2018/01/24	52	19.90	1	20.00	20.00	51	14,001	0.36%
2018/01/23	0.1	19.95	0	0.00	20.00	0.1	14,034	0.00%
2018/01/22	55	19.95	1	20.05	20.00	54	14,205	0.38%
2018/01/19	0.8	20.00	0.5	20.00	20.05	0.4	14,874	0.00%
2018/01/18	50	20.00	1	20.05	20.05	49	15,315	0.32%
2018/01/17	1	20.00	0.1	20.00	20.05	0.9	15,281	0.01%
2018/01/16	4	19.98	1.4	20.00	20.00	2.6	15,215	0.02%
2018/01/15	1.1	19.91	11	19.95	20.00	-9.9	15,109	-0.07%
2018/01/12	1	19.80	0	0.00	19.85	1	15,158	0.01%
2018/01/10	5	19.85	0.6	19.85	19.85	4.4	15,259	0.03%
2018/01/09	3	19.83	5	19.83	19.85	-2	15,173	-0.01%
2018/01/08	12	19.85	3	19.85	19.85	9	15,307	0.06%
2018/01/04	20.1	19.55	0.5	19.60	19.60	19.6	15,330	0.13%
2018/01/02	0	0.00	17.1	19.50	19.55	-17.1	15,625	-0.11%