第一金 (2892)-永豐金-內湖券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	10	27.35	0	0.00	27.60	10	17,667	0.06%
2024/11/20	2	27.75	12	27.79	27.60	-10	17,502	-0.06%
2024/11/19	0	0.00	33	27.87	27.95	-33	17,178	-0.19%
2024/11/18	0	0.00	27	27.46	27.65	-27	16,318	-0.17%
2024/11/15	0	0.00	36	27.20	27.30	-36	15,690	-0.23%
2024/11/14	6	26.33	0	0.00	26.20	6	15,041	0.04%
2024/11/13	18.1	26.41	0	0.00	26.60	18.1	14,887	0.12%
2024/11/12	30.1	26.61	0	0.00	26.50	30.1	14,595	0.21%
2024/11/11	1	26.70	0	0.00	26.75	1	14,234	0.01%
2024/11/08	22	26.80	0	0.00	26.80	22	14,328	0.15%
2024/11/07	15	26.81	0	0.00	26.80	15	14,622	0.10%
2024/11/06	6.1	26.90	0	0.00	26.90	6.1	15,006	0.04%
2024/11/05	0.1	27.10	0	0.00	27.10	0.1	15,478	0.00%
2024/11/04	0	0.00	12	27.13	27.10	-12	15,955	-0.08%
2024/11/01	17	26.83	12	27.07	27.00	5	16,582	0.03%
2024/10/30	0	0.00	10	27.05	27.15	-10	16,516	-0.06%
2024/10/29	5.4	26.95	0	0.00	27.10	5.4	16,598	0.03%
2024/10/28	3.2	27.09	0	0.00	27.35	3.2	16,654	0.02%
2024/10/24	0	0.00	6	27.05	27.25	-6	17,001	-0.04%
2024/10/23	1	27.15	0	27.20	27.15	1	17,176	0.01%
2024/10/22	0.7	27.40	1	27.45	27.50	-0.4	17,223	0.00%
2024/10/21	1.8	27.37	0	0.00	27.25	1.8	17,241	0.01%
2024/10/18	10	27.55	10	27.55	27.60	0	17,317	0.00%
2024/10/17	40	27.05	0	0.00	27.15	40	17,415	0.23%
2024/10/16	3	27.05	0	0.00	27.05	3	17,461	0.02%
2024/10/15	1.4	27.05	0	0.00	27.35	1.4	17,420	0.01%
2024/10/14	0.6	26.95	4.2	26.93	26.90	-3.6	17,329	-0.02%
2024/10/09	17.2	26.81	0	0.00	26.80	17.2	17,567	0.10%
2024/10/08	1	26.95	0	0.00	26.95	1	17,498	0.01%
2024/10/07	11	27.05	0.1	27.15	27.05	10.9	17,399	0.06%
2024/10/04	10	27.10	0	0.00	27.20	10	17,263	0.06%
2024/10/01	1	27.25	3	27.27	27.25	-2	17,047	-0.01%
2024/09/30	1	27.51	0	0.00	27.40	1	17,127	0.01%
2024/09/27	5	27.75	1	27.75	27.80	4	17,158	0.02%
2024/09/26	0	0.00	1	27.75	27.80	-1	17,137	-0.01%
2024/09/25	0	0.00	11.5	27.65	27.70	-11.5	17,052	-0.07%
2024/09/24	0	0.00	0	27.35	27.55	0	17,032	0.00%
2024/09/20	0.1	27.40	2.7	27.38	27.30	-2.7	17,054	-0.02%
2024/09/19	0	0.00	5	27.25	27.20	-5	16,754	-0.03%
2024/09/18	3	27.25	0.1	27.30	27.15	2.9	16,790	0.02%
2024/09/12	0	0.00	90	27.31	27.40	-90	17,232	-0.52%
2024/09/06	2	26.75	0	0.00	27.05	2	16,808	0.01%
2024/09/05	1	26.80	0	0.00	26.85	1	16,817	0.01%
2024/09/04	18.1	26.64	0	0.00	26.70	18.1	16,875	0.11%
2024/09/03	4	26.99	0	0.00	26.95	4	16,686	0.02%
2024/09/02	5	27.20	0	0.00	27.20	5	16,748	0.03%
2024/08/29	3	27.05	2	27.10	27.05	1	16,741	0.01%
2024/08/28	11	27.05	0	0.00	27.20	11	16,786	0.07%
2024/08/27	0.4	27.25	0	0.00	27.15	0.4	17,616	0.00%
2024/08/26	0	0.00	10.1	27.45	27.45	-10.1	17,847	-0.06%
2024/08/23	0.1	27.20	0.3	27.20	27.10	-0.1	18,180	0.00%
2024/08/21	2	27.00	0	0.00	27.20	2	18,507	0.01%
2024/08/20	0	0.00	20	27.05	27.15	-20	18,753	-0.11%
2024/08/19	0.1	26.90	0	0.00	26.85	0.1	19,222	0.00%
2024/08/16	0	0.00	0.2	27.00	26.85	-0.2	19,506	0.00%
2024/08/15	20.3	26.75	0	0.00	26.55	20.3	19,929	0.10%
2024/08/14	1	27.00	0	0.00	27.00	1	20,630	0.00%
2024/08/13	6.1	26.82	0	0.00	26.80	6.1	21,049	0.03%
2024/08/12	1	27.10	1.8	27.27	27.00	-0.8	21,062	0.00%
2024/08/09	6.2	26.86	1	27.05	26.85	5.2	21,000	0.02%
2024/08/08	5.4	26.57	0	0.00	26.40	5.4	20,644	0.03%
2024/08/07	10.1	28.14	0	0.00	28.25	10.1	20,144	0.05%
2024/08/06	0.1	28.00	1	28.50	28.20	-0.9	19,803	0.00%
2024/08/05	12	28.14	12	28.10	28.05	0	19,387	0.00%
2024/08/02	11	29.09	10	29.20	29.10	1	18,926	0.01%
2024/08/01	0.3	29.40	20	29.45	29.45	-19.7	18,749	-0.11%
2024/07/31	0	0.00	2	29.45	29.35	-2	18,893	-0.01%
2024/07/30	10	29.10	0	0.00	29.35	10	18,731	0.05%
2024/07/29	0	0.00	10	29.50	29.50	-10	18,681	-0.05%
2024/07/23	0	0.00	11	29.25	29.30	-11	18,502	-0.06%
2024/07/22	0	0.00	18	28.87	29.00	-18	18,451	-0.10%
2024/07/19	10	28.90	2	29.08	29.15	8	18,409	0.04%
2024/07/18	0	0.00	2	29.30	29.40	-2	18,229	-0.01%
2024/07/17	10	28.95	4	28.99	29.00	6	17,927	0.03%
2024/07/15	0	0.00	2	28.98	29.00	-2	18,134	-0.01%
2024/07/12	8	28.77	38	28.81	28.90	-30	18,097	-0.17%
2024/07/11	0	0.00	1	28.85	28.85	-1	18,034	-0.01%
2024/07/10	0	0.00	13.2	28.79	28.75	-13.2	18,260	-0.07%
2024/07/09	0	0.00	0.5	28.65	28.65	-0.5	18,170	0.00%
2024/07/05	0.1	28.60	1	28.55	28.60	-0.9	18,089	0.00%
2024/07/03	0	0.00	6	28.40	28.45	-6	18,068	-0.03%
2024/07/02	0	0.00	7	27.92	28.00	-7	17,911	-0.04%
2024/06/26	0.1	28.05	0	0.00	28.00	0.1	18,086	0.00%
2024/06/25	5	28.17	5	28.30	28.20	0	18,086	0.00%
2024/06/24	0	0.00	0	27.90	28.15	0	18,037	0.00%
2024/06/20	1	28.05	3	28.05	28.10	-2	17,764	-0.01%
2024/06/19	0.2	28.15	0	0.00	28.10	0.2	17,778	0.00%
2024/06/13	3	27.90	40	27.89	27.80	-37	18,027	-0.21%
2024/06/11	20	27.83	0.5	27.90	27.80	19.5	18,774	0.10%
2024/06/07	3	27.80	1	27.75	27.80	2	18,801	0.01%
2024/06/06	11	27.45	3.2	27.47	27.50	7.8	18,763	0.04%
2024/06/05	9.2	27.42	0.5	27.50	27.45	8.7	18,680	0.05%
2024/06/04	1	27.40	0	0.00	27.45	1	18,695	0.01%
2024/06/03	1.3	27.55	0	0.00	27.55	1.3	18,652	0.01%
2024/05/31	0	0.00	0.2	27.50	27.50	-0.2	18,618	0.00%
2024/05/30	9.1	27.46	0	0.00	27.30	9.1	17,908	0.05%
2024/05/29	26	27.70	0	0.00	27.60	26	17,838	0.15%
2024/05/27	0	0.00	1	28.25	28.30	-1	17,715	-0.01%
2024/05/24	3	28.25	10	28.25	28.20	-7	17,476	-0.04%
2024/05/23	2	28.10	1.1	28.20	28.95	0.9	17,302	0.01%
2024/05/22	10	28.45	0	0.00	28.50	10	16,734	0.06%
2024/05/21	13	28.23	11	28.20	28.35	2	16,388	0.01%
2024/05/20	15	28.37	58.1	28.76	28.90	-43.1	15,840	-0.27%
2024/05/17	0	0.00	24.1	27.94	28.05	-24.1	14,951	-0.16%
2024/05/16	0	0.00	1	27.75	27.75	-1	14,519	-0.01%
2024/05/14	36	27.46	0	0.00	27.40	36	14,495	0.25%
2024/05/13	10	27.70	2	27.70	27.80	8	14,403	0.06%
2024/05/09	1	27.85	2	27.80	27.75	-1	14,213	-0.01%
2024/05/08	0	0.00	0.3	27.80	28.00	-0.3	14,187	0.00%
2024/05/07	5.1	27.75	0	0.00	27.80	5.1	14,080	0.04%
2024/05/06	22.1	27.81	12.1	27.75	27.90	10	14,004	0.07%
2024/05/03	0.2	27.45	0	0.00	27.40	0.2	13,683	0.00%
2024/04/30	6.3	27.38	1	27.45	27.35	5.3	13,538	0.04%
2024/04/29	10	27.15	11	27.45	27.50	-1	13,486	-0.01%
2024/04/25	8	26.94	0	0.00	26.90	8	13,260	0.06%
2024/04/23	1	27.00	10	27.06	27.15	-9	13,552	-0.07%
2024/04/22	12	27.03	9	27.05	27.10	3	13,709	0.02%
2024/04/19	5	26.65	1	26.50	26.65	4	13,683	0.03%
2024/04/18	2.1	26.81	0.3	27.00	26.90	1.8	13,366	0.01%
2024/04/17	20	26.90	0	0.00	26.90	20	13,304	0.15%
2024/04/16	10	26.77	5	26.80	26.75	5	13,255	0.04%
2024/04/15	2	27.28	15.5	27.19	27.20	-13.5	12,912	-0.10%
2024/04/12	2	27.25	0	0.00	27.35	2	12,922	0.02%
2024/04/09	0.1	27.50	2.1	27.55	27.55	-2	12,897	-0.02%
2024/04/08	0.1	27.45	0.1	27.45	27.45	0	12,933	0.00%
2024/04/03	4	27.30	0	0.00	27.15	4	12,931	0.03%
2024/04/02	0	0.00	2	27.70	27.75	-2	12,738	-0.02%
2024/04/01	5	27.80	1	27.75	27.75	4	12,763	0.03%
2024/03/29	0	0.00	1.1	27.74	27.70	-1.1	12,727	-0.01%
2024/03/28	0	0.00	9	27.60	27.60	-9	12,575	-0.07%
2024/03/27	1.1	27.71	0	0.00	27.70	1.1	12,472	0.01%
2024/03/22	0.1	27.50	0	0.00	27.60	0.1	12,632	0.00%
2024/03/21	0.6	27.50	0	0.00	27.55	0.6	12,499	0.00%
2024/03/20	1	27.20	0.2	27.30	27.20	0.8	12,578	0.01%
2024/03/19	0	0.00	10	27.35	27.35	-10	12,480	-0.08%
2024/03/15	6.2	27.41	0	0.00	27.60	6.2	12,363	0.05%
2024/03/14	20	27.50	131.2	27.55	27.65	-111.2	11,837	-0.94%	大賣/鉅額交易
2024/03/13	0	0.00	1	27.25	27.25	-1	11,503	-0.01%
2024/03/12	2	27.05	0.2	27.10	27.05	1.8	11,330	0.02%
2024/03/11	1	27.15	2	27.10	27.05	-1	11,319	-0.01%
2024/03/07	0	0.00	1.1	27.00	27.00	-1.1	11,333	-0.01%
2024/03/05	12	26.90	0	0.00	26.90	12	11,789	0.10%
2024/03/04	1	26.95	0	0.00	26.95	1	11,792	0.01%
2024/03/01	0	0.00	0.9	27.10	27.05	-0.9	11,812	-0.01%
2024/02/27	4	27.00	0	0.00	26.90	4	11,741	0.03%
2024/02/26	7	26.94	0	0.00	26.90	7	11,702	0.06%
2024/02/23	2	27.18	0.1	27.20	27.15	1.9	11,600	0.02%
2024/02/22	3	27.22	0.3	27.25	27.25	2.7	11,877	0.02%
2024/02/21	3	27.17	0	0.00	27.20	3	11,862	0.03%
2024/02/20	1	27.45	15	27.32	27.40	-14	11,915	-0.12%
2024/02/05	2.1	26.88	0	0.00	26.80	2.1	11,901	0.02%
2024/02/01	1	26.70	0	26.75	26.90	1	11,822	0.01%
2024/01/30	10	26.65	0	0.00	26.50	10	11,655	0.09%
2024/01/22	1	26.40	0	0.00	26.40	1	11,756	0.01%
2024/01/18	1	26.25	0	0.00	26.20	1	11,764	0.01%
2024/01/17	6	26.28	0	0.00	26.10	6	11,754	0.05%
2024/01/16	13	26.54	0	0.00	26.50	13	11,459	0.11%
2024/01/15	1	26.95	0	0.00	26.80	1	11,258	0.01%
2024/01/11	0	0.00	9	27.16	27.05	-9	11,438	-0.08%
2024/01/10	3	26.93	0	0.00	26.90	3	11,439	0.03%
2024/01/09	7.1	27.17	0	0.00	27.05	7.1	11,468	0.06%
2024/01/08	1.9	27.27	1.3	27.24	27.25	0.6	11,481	0.01%
2024/01/04	10	27.20	1.4	27.10	27.00	8.6	11,549	0.07%
2024/01/03	1	26.95	0	0.00	27.00	1	11,752	0.01%
2023/12/28	2	27.25	0	0.00	27.45	2	11,986	0.02%
2023/12/27	0	0.00	2	27.10	27.20	-2	11,954	-0.02%
2023/12/26	0	0.00	3.3	26.86	27.00	-3.3	11,949	-0.03%
2023/12/25	0	0.00	4	26.75	26.85	-4	11,980	-0.03%
2023/12/22	1	26.80	0	0.00	26.75	1	12,098	0.01%
2023/12/21	2	26.70	2	26.75	26.80	0	12,206	0.00%
2023/12/20	15	26.95	2	26.95	26.90	13	12,190	0.11%
2023/12/19	4	27.23	0	0.00	27.20	4	12,031	0.03%
2023/12/18	1	27.35	0	0.00	27.50	1	12,109	0.01%
2023/12/14	0	0.00	1	27.70	27.60	-1	11,961	-0.01%
2023/12/13	2	27.40	0.1	27.45	27.40	1.9	11,858	0.02%
2023/12/12	3	27.45	0	0.00	27.50	3	12,137	0.02%
2023/12/11	1	27.45	26	27.48	27.55	-25	12,210	-0.20%
2023/12/08	4	27.45	0	0.00	27.60	4	12,224	0.03%
2023/12/07	1,501	27.52	2.4	27.47	27.45	1,498.6	12,328	12.16%	大買/鉅額交易
2023/12/06	1	27.65	2.1	27.58	27.60	-1.1	12,344	-0.01%
2023/12/05	2	27.28	0	0.00	27.35	2	12,239	0.02%
2023/12/04	2	27.40	0	0.00	27.35	2	12,220	0.02%
2023/12/01	13.3	27.53	0	0.00	27.35	13.3	12,174	0.11%
2023/11/30	0	0.00	1	27.75	27.70	-1	12,014	-0.01%
2023/11/29	0	0.00	1	27.80	27.50	-1	11,585	-0.01%
2023/11/28	0	0.00	1.7	27.78	27.60	-1.7	11,458	-0.01%
2023/11/27	1	27.55	34.1	27.64	27.45	-33.1	11,698	-0.28%
2023/11/24	1.1	27.55	1	27.90	27.65	0.1	11,623	0.00%
2023/11/21	0	0.00	5	27.78	27.85	-5	11,594	-0.04%
2023/11/20	1	27.30	0.7	27.35	27.45	0.3	11,446	0.00%
2023/11/17	0.5	27.50	0	0.00	27.55	0.5	11,503	0.00%
2023/11/16	0	0.00	11.7	27.34	27.50	-11.7	11,395	-0.10%
2023/11/13	0	0.00	2	26.85	26.90	-2	11,486	-0.02%
2023/11/09	0	0.00	0.9	26.90	26.80	-0.9	11,906	-0.01%
2023/11/03	0	0.00	11	26.64	26.70	-11	13,520	-0.08%
2023/11/02	10	26.35	0	0.00	26.35	10	13,641	0.07%
2023/11/01	1	26.00	2	26.00	26.15	-1	13,861	-0.01%
2023/10/31	1.3	25.92	2	25.95	25.90	-0.7	14,169	0.00%
2023/10/30	10.5	25.95	0	0.00	25.90	10.5	14,466	0.07%
2023/10/27	10	25.90	0	0.00	26.00	10	14,522	0.07%
2023/10/26	6	25.90	0	0.00	25.85	6	14,678	0.04%
2023/10/25	27	26.08	7	26.10	25.95	20	14,611	0.14%
2023/10/24	13	26.03	10	26.05	26.00	3	14,735	0.02%
2023/10/23	4	26.10	5.1	26.10	26.00	-1.1	14,869	-0.01%
2023/10/20	14	26.04	2	26.20	26.20	12	14,880	0.08%
2023/10/19	1	26.50	0	0.00	26.40	1	14,692	0.01%
2023/10/18	1	26.55	0	0.00	26.70	1	14,710	0.01%
2023/10/17	2	26.55	0.9	26.65	26.65	1.1	14,709	0.01%
2023/10/16	0	0.00	10.2	26.60	26.75	-10.2	14,736	-0.07%
2023/10/12	0	0.00	2.2	26.91	27.00	-2.2	14,904	-0.02%
2023/10/11	1	26.50	2	26.85	26.85	-1	14,925	-0.01%
2023/10/06	1	26.45	0	0.00	26.55	1	14,759	0.01%
2023/10/05	1	26.10	0.1	26.27	26.20	0.9	14,787	0.01%
2023/10/04	24	26.01	0	0.00	26.00	24	14,770	0.16%
2023/10/03	1.3	26.45	0	0.00	26.40	1.3	14,554	0.01%
2023/10/02	1.1	26.51	0	0.00	26.55	1.1	14,675	0.01%
2023/09/28	1.2	26.52	0	0.00	26.55	1.2	14,899	0.01%
2023/09/27	2.2	26.53	0	0.00	26.50	2.2	14,900	0.01%
2023/09/26	3	26.60	0	0.00	26.55	3	14,850	0.02%
2023/09/25	0	0.00	3	26.85	26.90	-3	14,744	-0.02%
2023/09/22	0.6	26.67	0	0.00	26.65	0.6	14,802	0.00%
2023/09/21	38	26.63	1	26.75	26.55	37	14,822	0.25%
2023/09/20	10.6	26.91	0	0.00	27.00	10.6	14,912	0.07%
2023/09/19	0	0.00	1	27.05	27.10	-1	14,854	-0.01%
2023/09/15	5	26.88	0	0.00	26.90	5	15,054	0.03%
2023/09/14	10	26.90	1.2	26.93	27.10	8.8	14,807	0.06%
2023/09/12	1	26.60	1.7	26.62	26.75	-0.7	14,916	0.00%
2023/09/08	0	0.00	2	26.55	26.55	-2	14,958	-0.01%
2023/09/06	0.1	26.55	0	0.00	26.40	0.1	15,125	0.00%
2023/09/04	1	26.55	0.4	26.60	26.60	0.6	15,105	0.00%
2023/09/01	0	0.00	1	26.60	26.45	-1	15,193	-0.01%
2023/08/31	5.1	26.44	0	0.00	26.30	5.1	15,220	0.03%
2023/08/29	0	0.00	1	26.55	26.70	-1	14,995	-0.01%
2023/08/28	0.1	26.70	0	0.00	26.55	0.1	15,349	0.00%
2023/08/25	0	0.00	0.1	26.50	26.25	-0.1	16,008	0.00%
2023/08/22	2	26.20	0	0.00	26.25	2	15,982	0.01%
2023/08/18	3	26.40	2	26.35	26.20	1	16,093	0.01%
2023/08/17	5.2	26.02	0	0.00	26.10	5.2	16,002	0.03%
2023/08/16	13	26.11	0	0.00	26.10	13	15,857	0.08%
2023/08/15	11	26.63	0	0.00	26.50	11	15,730	0.07%
2023/08/14	6	26.86	0	0.00	26.85	6	15,664	0.04%
2023/08/11	36.1	27.25	0	0.00	27.20	36.1	15,622	0.23%
2023/08/10	2	29.30	21	29.23	29.25	-19	14,981	-0.13%
2023/08/09	0	0.00	4	29.10	29.15	-4	14,518	-0.03%
2023/08/08	1	28.85	45	28.85	28.85	-44	14,259	-0.31%
2023/08/07	0.5	29.15	2.1	29.02	28.95	-1.6	14,089	-0.01%
2023/08/04	11.1	28.81	0	0.00	28.75	11.1	13,884	0.08%
2023/08/02	11.1	29.08	0	0.00	28.90	11.1	13,674	0.08%
2023/08/01	11.1	29.14	13.1	29.23	29.25	-2	13,459	-0.01%
2023/07/31	1.1	29.01	6	29.03	29.05	-5	13,406	-0.04%
2023/07/27	1	28.75	0	0.00	28.70	1	13,514	0.01%
2023/07/26	5	28.50	10	28.60	28.70	-5	13,506	-0.04%
2023/07/21	0	0.00	3	28.25	28.20	-3	13,466	-0.02%
2023/07/14	0.1	28.00	0	0.00	28.15	0.1	13,188	0.00%
2023/07/13	1	27.90	1	27.90	27.90	0	13,078	0.00%
2023/07/11	1.1	27.66	0	0.00	27.80	1.1	13,029	0.01%
2023/07/10	3	27.37	0	0.00	27.30	3	12,990	0.02%
2023/07/07	2.1	27.20	0	0.00	27.20	2.1	12,914	0.02%
2023/07/06	2	27.48	0	0.00	27.40	2	12,789	0.02%
2023/07/05	1	27.75	50	27.80	27.80	-49	12,500	-0.39%
2023/07/04	2.8	27.71	0	0.00	27.80	2.8	12,439	0.02%
2023/06/30	0	0.00	3	27.70	27.65	-3	12,546	-0.02%
2023/06/29	0.1	27.75	0	0.00	27.70	0.1	12,489	0.00%
2023/06/28	6.3	27.61	2	27.55	27.65	4.3	12,480	0.03%
2023/06/27	5	27.90	0	0.00	27.70	5	12,251	0.04%
2023/06/26	0	0.00	0.1	27.80	27.75	-0.1	12,265	0.00%
2023/06/20	11.1	27.75	0	0.00	27.80	11.1	12,192	0.09%
2023/06/19	10	27.65	7	27.79	27.80	3	12,148	0.02%
2023/06/16	1	27.75	0	0.00	27.60	1	12,157	0.01%
2023/06/15	0.1	27.85	0	0.00	27.70	0.1	12,060	0.00%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	1	27.90	0	0.00	27.90	1	12,293	0.01%
2023/06/12	5.4	28.00	0	0.00	27.90	5.4	12,397	0.04%
2023/06/09	0	0.00	0.1	28.00	27.95	-0.1	12,589	0.00%
2023/06/08	0	0.00	2.1	27.95	27.95	-2.1	12,812	-0.02%
2023/06/07	0	0.00	2	27.90	27.90	-2	12,920	-0.02%
2023/06/06	2.1	27.75	1	27.90	27.75	1.1	12,970	0.01%
2023/06/05	4	27.85	0	0.00	27.75	4	12,977	0.03%
2023/06/02	5	27.75	0	0.00	27.60	5	12,869	0.04%
2023/06/01	23	27.66	11	27.65	27.65	12	12,829	0.09%
2023/05/31	0	0.00	17	27.99	28.10	-17	12,634	-0.13%
2023/05/30	6	28.02	3	28.05	28.10	3	12,213	0.02%
2023/05/29	5	27.99	0	0.00	28.00	5	12,487	0.04%
2023/05/26	10	27.60	10	27.80	27.75	0	13,131	0.00%
2023/05/25	21	27.75	12.1	27.75	27.75	8.9	13,228	0.07%
2023/05/24	13	27.85	10	28.00	28.00	3	13,321	0.02%
2023/05/23	0	0.00	12	28.05	28.15	-12	13,239	-0.09%
2023/05/22	0	0.00	1	28.05	28.00	-1	13,275	-0.01%
2023/05/19	1	27.95	9	28.05	28.10	-8	13,337	-0.06%
2023/05/18	0	0.00	22	27.95	28.05	-22	13,359	-0.16%
2023/05/17	0.1	27.75	3	27.88	27.90	-2.9	13,333	-0.02%
2023/05/16	11	27.54	1	27.50	27.55	10	13,251	0.08%
2023/05/15	2	27.25	0.2	27.30	27.40	1.8	13,290	0.01%
2023/05/12	0	0.00	1,500	27.28	27.25	-1,500	13,371	-11.22%	大賣/鉅額交易
2023/05/11	1	27.45	1,505	27.46	27.50	-1,504	13,383	-11.24%	大賣/鉅額交易
2023/05/10	1	27.50	1	27.50	27.50	0	13,390	0.00%
2023/05/09	4	27.45	1	27.45	27.55	3	13,446	0.02%
2023/05/05	0	0.00	35.2	27.01	27.10	-35.2	13,588	-0.26%
2023/05/04	12	26.95	0	0.00	27.05	12	13,797	0.09%
2023/05/03	1	26.95	40	27.15	26.95	-39	13,896	-0.28%
2023/05/02	0	0.00	15	27.20	27.20	-15	14,475	-0.10%
2023/04/28	0	0.00	6	27.00	27.10	-6	15,051	-0.04%
2023/04/27	2	26.95	0.5	26.95	27.00	1.5	15,111	0.01%
2023/04/26	5	27.05	2	27.05	27.05	3	15,197	0.02%
2023/04/25	2	27.00	7	26.94	26.90	-5	15,143	-0.03%
2023/04/24	1	26.85	2	26.90	26.95	-1	15,189	-0.01%
2023/04/19	0	0.00	2	26.90	26.85	-2	15,900	-0.01%
2023/04/18	5	26.80	2	26.70	26.90	3	15,936	0.02%
2023/04/17	0	0.00	10	26.85	26.75	-10	16,033	-0.06%
2023/04/14	0	0.00	3	26.80	26.85	-3	16,040	-0.02%
2023/04/13	1	26.75	0	0.00	26.75	1	16,146	0.01%
2023/04/12	2	26.60	0.8	26.70	26.70	1.2	16,240	0.01%
2023/04/11	5	26.60	0	0.00	26.65	5	16,365	0.03%
2023/04/10	5	26.55	7	26.52	26.55	-2	16,346	-0.01%
2023/04/07	1	26.60	0	0.00	26.50	1	16,357	0.01%
2023/04/06	0	0.00	45.1	26.52	26.60	-45.1	16,385	-0.28%
2023/03/31	3	26.45	12	26.45	26.45	-9	16,314	-0.06%
2023/03/30	5	26.50	0	26.50	26.40	5	16,244	0.03%
2023/03/28	1.1	26.35	0	0.00	26.25	1.1	16,262	0.01%
2023/03/24	0.1	26.35	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	0.1	26.25	0	0.00	26.40	0.1	16,490	0.00%
2023/03/22	5	26.10	0.2	26.10	26.20	4.8	16,504	0.03%
2023/03/21	0.1	26.00	0	0.00	25.85	0.1	16,642	0.00%
2023/03/20	6.1	25.62	0	0.00	25.65	6.1	16,642	0.04%
2023/03/17	11	25.80	0	0.00	25.80	11	16,569	0.07%
2023/03/16	11.1	25.77	10	25.75	25.80	1.1	16,434	0.01%
2023/03/15	31	26.07	0.1	26.25	25.90	31	16,402	0.19%
2023/03/14	14	26.07	9	26.03	26.00	5	16,502	0.03%
2023/03/13	2	26.23	22	26.26	26.25	-20	16,301	-0.12%
2023/03/10	12.3	26.35	0	0.00	26.35	12.3	16,140	0.08%
2023/03/09	1.3	26.60	0	0.00	26.65	1.3	16,124	0.01%
2023/03/08	41	26.65	1	26.75	26.75	40	16,685	0.24%
2023/03/07	2	26.55	0	0.00	26.70	2	16,765	0.01%
2023/03/03	1,988	26.35	0	0.00	26.35	1,988	16,939	11.74%	大買/鉅額交易
2023/03/02	4.4	26.36	30	26.60	26.30	-25.6	16,937	-0.15%
2023/02/24	2.2	26.95	0	0.00	26.80	2.2	16,412	0.01%
2023/02/23	1.1	26.95	1	27.05	27.05	0.1	15,735	0.00%
2023/02/22	1	26.70	3.1	26.72	26.95	-2.1	15,670	-0.01%
2023/02/21	0.1	26.75	2	26.65	26.70	-1.9	15,499	-0.01%
2023/02/17	0	0.00	2	26.50	26.50	-2	15,627	-0.01%
2023/02/16	10	26.58	4.3	26.63	26.55	5.7	15,691	0.04%
2023/02/15	2	26.50	12.2	26.37	26.45	-10.2	15,819	-0.06%
2023/02/14	2.4	26.64	0	0.00	26.70	2.4	15,762	0.02%
2023/02/13	0.1	26.45	0	0.00	26.60	0.1	15,693	0.00%
2023/02/10	5	26.31	1	26.30	26.35	4	15,634	0.03%
2023/02/09	6.8	26.15	0	0.00	26.15	6.8	15,601	0.04%
2023/02/08	6.3	26.13	0	0.00	26.10	6.3	15,647	0.04%
2023/02/07	3	26.15	0.4	26.15	26.10	2.6	15,721	0.02%
2023/02/06	3.1	26.06	0	0.00	26.05	3.1	15,680	0.02%
2023/02/03	11.1	26.10	0	0.00	26.20	11.1	15,560	0.07%
2023/02/02	3,005	26.16	1	26.15	26.15	3,004	15,462	19.43%	大買/鉅額交易
2023/02/01	3,002.2	26.17	0.5	26.30	26.30	3,001.7	15,246	19.69%	大買/鉅額交易
2023/01/31	17.5	26.32	0	0.00	26.10	17.5	15,176	0.12%
2023/01/30	2	26.55	1	26.80	26.90	1	14,530	0.01%
2023/01/17	0	0.00	0.1	26.75	26.75	-0.1	14,000	0.00%
2023/01/12	15	26.43	10	26.45	26.45	5	14,308	0.03%
2023/01/11	3	26.77	2	27.00	26.80	1	14,215	0.01%
2023/01/10	5	26.90	3	26.90	27.10	2	14,050	0.01%
2023/01/09	0	0.00	16.5	26.94	27.00	-16.5	14,075	-0.12%
2023/01/06	3	26.45	0	0.00	26.50	3	13,996	0.02%
2023/01/05	2	26.35	0	0.00	26.50	2	14,269	0.01%
2023/01/03	2	26.05	2	26.25	26.30	0	14,570	0.00%
2022/12/30	1	26.50	4.1	26.55	26.50	-3.1	14,499	-0.02%
2022/12/21	1	26.25	0	0.00	26.30	1	15,797	0.01%
2022/12/20	1	26.20	0.1	26.30	26.30	0.9	15,983	0.01%
2022/12/19	0	26.15	0.3	26.30	26.30	-0.2	16,092	0.00%
2022/12/16	0	0.00	1	26.45	26.20	-1	16,053	-0.01%
2022/12/14	0	0.00	4	26.35	26.35	-4	16,169	-0.02%
2022/12/13	2	25.98	0.2	26.30	26.00	1.8	16,162	0.01%
2022/12/12	0	0.00	2	26.38	26.40	-2	16,068	-0.01%
2022/12/09	2	26.18	4	26.35	26.20	-2	16,567	-0.01%
2022/12/08	2	26.30	6	26.19	26.30	-4	16,548	-0.02%
2022/12/07	0	0.00	1	26.25	26.15	-1	16,571	-0.01%
2022/12/06	0	0.00	0.7	26.05	25.90	-0.7	16,461	0.00%
2022/12/05	2.1	25.95	20	25.80	25.90	-17.9	16,290	-0.11%
2022/12/02	3	25.85	1	25.85	25.85	2	16,262	0.01%
2022/12/01	2	26.08	0	0.00	26.20	2	16,286	0.01%
2022/11/30	0.1	26.30	2	26.35	26.20	-2	16,261	-0.01%
2022/11/29	0	0.00	6.2	26.03	26.20	-6.2	15,636	-0.04%
2022/11/28	0	0.00	10	25.90	25.85	-10	15,494	-0.06%
2022/11/25	0	0.00	27	25.67	25.90	-27	15,448	-0.17%
2022/11/24	10	25.45	1	25.45	25.60	9	15,343	0.06%
2022/11/17	0	0.00	1	25.55	25.55	-1	14,982	-0.01%
2022/11/15	10	25.83	2	25.80	25.90	8	14,833	0.05%
2022/11/11	0	0.00	1	25.85	25.90	-1	14,501	-0.01%
2022/11/09	0	0.00	1	25.25	25.30	-1	14,352	-0.01%
2022/11/08	0	0.00	3,000	25.01	25.10	-3,000	14,290	-20.99%	大賣/鉅額交易
2022/11/07	0	0.00	3,000	24.90	24.95	-3,000	14,254	-21.05%	大賣/鉅額交易
2022/11/03	2	24.45	2	24.55	24.55	0	14,262	0.00%
2022/11/02	1	24.70	0	0.00	24.75	1	14,218	0.01%
2022/11/01	1	24.80	2	24.85	24.90	-1	14,409	-0.01%
2022/10/27	1	24.60	0	0.00	24.60	1	14,850	0.01%
2022/10/26	0	0.00	2	24.85	24.85	-2	14,932	-0.01%
2022/10/25	0	0.00	8	24.55	24.75	-8	14,979	-0.05%
2022/10/24	0	0.00	38	24.35	24.50	-38	15,161	-0.25%
2022/10/21	1	24.30	4.1	24.20	24.15	-3.1	15,163	-0.02%
2022/10/19	1.1	23.90	0	0.00	23.75	1.1	14,930	0.01%
2022/10/18	1	23.95	1	24.05	24.05	0	14,910	0.00%
2022/10/17	3.1	24.00	0.2	24.05	24.00	2.9	14,972	0.02%
2022/10/14	0.1	24.59	1	24.50	24.45	-0.9	14,912	-0.01%
2022/10/13	7.1	24.50	17	24.49	24.55	-9.9	14,869	-0.07%
2022/10/12	0	0.00	1.8	25.17	25.15	-1.8	14,573	-0.01%
2022/10/11	9.2	25.07	2,500.1	24.98	25.00	-2,490.9	14,633	-17.02%	大賣/鉅額交易
2022/10/07	1	25.45	0	0.00	25.50	1	14,359	0.01%
2022/10/06	1	25.50	0	0.00	25.80	1	14,317	0.01%
2022/10/05	0	0.00	0.1	25.60	25.45	-0.1	14,397	0.00%
2022/10/04	1.2	25.40	5	25.40	25.55	-3.8	14,411	-0.03%
2022/10/03	7.1	25.63	4	25.65	25.65	3.1	14,232	0.02%
2022/09/30	26.1	26.01	4	26.10	26.00	22.1	14,164	0.16%
2022/09/26	1	26.25	2	26.25	26.25	-1	13,928	-0.01%
2022/09/23	2	26.68	0.1	26.80	26.65	1.9	14,030	0.01%
2022/09/22	0.2	26.49	0	0.00	26.50	0.2	14,280	0.00%
2022/09/19	1.7	26.65	0	0.00	26.60	1.7	14,574	0.01%
2022/09/16	0	0.00	3.1	26.73	26.90	-3.1	14,830	-0.02%
2022/09/15	0	0.00	4	26.55	26.45	-4	14,670	-0.03%
2022/09/14	0.7	26.60	0	0.00	26.40	0.7	14,859	0.00%
2022/09/13	1	26.70	1	26.85	26.75	0	15,390	0.00%
2022/09/12	3	26.73	5.6	26.72	26.80	-2.6	15,786	-0.02%
2022/09/07	1	26.20	0	0.00	26.20	1	16,563	0.01%
2022/09/05	0.1	26.45	0	0.00	26.45	0.1	16,861	0.00%
2022/09/02	1.1	26.25	0	0.00	26.15	1.1	17,023	0.01%
2022/09/01	1.1	26.11	0	0.00	26.30	1.1	17,117	0.01%
2022/08/31	0.5	26.65	0	0.00	26.55	0.5	17,015	0.00%
2022/08/29	12	26.19	0	0.00	26.35	12	17,074	0.07%
2022/08/24	1	26.10	0.1	26.25	26.25	0.9	17,596	0.01%
2022/08/23	1	26.25	20	26.25	26.15	-19	18,826	-0.10%
2022/08/19	0	0.00	4	26.65	26.80	-4	19,335	-0.02%
2022/08/18	0	0.00	1	26.80	26.80	-1	19,534	-0.01%
2022/08/16	1	26.50	5	26.50	26.55	-4	19,947	-0.02%
2022/08/15	0	0.00	7	26.60	26.60	-7	20,364	-0.03%
2022/08/11	7	26.64	3	26.68	26.80	4	20,912	0.02%
2022/08/10	0	0.00	3	26.35	26.30	-3	21,162	-0.01%
2022/08/09	0	0.00	13	25.97	25.90	-13	21,187	-0.06%
2022/08/08	3	25.42	1.2	25.52	25.45	1.8	21,340	0.01%
2022/08/05	3	25.65	1	25.60	25.65	2	21,289	0.01%
2022/08/04	5	25.45	2	25.55	25.55	3	21,507	0.01%
2022/08/03	6	26.90	1	26.80	26.95	5	21,404	0.02%
2022/07/29	3	26.85	0.2	26.95	27.00	2.8	21,474	0.01%
2022/07/28	1	26.55	15	26.75	26.75	-14	21,233	-0.07%
2022/07/27	0	0.00	14	26.23	26.35	-14	21,094	-0.07%
2022/07/26	2	25.90	0	0.00	25.90	2	20,974	0.01%
2022/07/25	2	25.95	5	26.00	26.00	-3	20,901	-0.01%
2022/07/21	1	25.25	1	25.30	25.50	0	20,972	0.00%
2022/07/20	1	25.10	0	0.00	25.00	1	21,046	0.00%
2022/07/18	0	0.00	4	25.03	25.05	-4	21,225	-0.02%
2022/07/15	2	24.83	0	0.00	24.70	2	21,225	0.01%
2022/07/14	1	25.25	0	0.00	25.20	1	21,294	0.00%
2022/07/12	0.1	24.60	0	0.00	24.50	0.1	21,402	0.00%
2022/07/11	1	25.25	3	25.30	25.30	-2	21,405	-0.01%
2022/07/08	12	25.76	0	0.00	25.50	12	21,700	0.06%
2022/07/07	4	25.64	0	0.00	25.55	4	21,745	0.02%
2022/07/06	11	25.65	0	0.00	25.60	11	21,680	0.05%
2022/07/05	0	0.00	0.1	26.15	25.95	-0.1	21,855	0.00%
2022/07/04	1	25.85	0	0.00	25.90	1	21,929	0.00%
2022/07/01	1	25.75	2	25.75	25.80	-1	22,193	0.00%
2022/06/30	1	26.00	2	26.20	26.20	-1	22,426	0.00%
2022/06/29	1	26.20	0	0.00	26.35	1	22,269	0.00%
2022/06/28	7	26.38	0.2	26.50	26.45	6.8	22,321	0.03%
2022/06/27	0	0.00	3.4	26.53	26.45	-3.4	22,337	-0.02%
2022/06/24	1	26.25	1	26.40	26.40	0	22,154	0.00%
2022/06/23	1.6	26.27	0	0.00	26.25	1.6	21,934	0.01%
2022/06/22	3	26.32	0	0.00	26.30	3	21,769	0.01%
2022/06/21	1	26.50	0	0.00	26.40	1	21,655	0.00%
2022/06/20	0	0.00	8	26.08	25.80	-8	21,249	-0.04%
2022/06/17	3.1	25.87	0.1	26.00	25.85	3	20,924	0.01%
2022/06/16	0.1	26.65	2	26.85	26.40	-1.9	20,568	-0.01%
2022/06/14	0	26.20	0	0.00	26.50	0	20,708	0.00%
2022/06/13	3	26.17	0	0.00	26.20	3	20,681	0.01%
2022/06/10	0	0.00	10	26.10	26.20	-10	20,562	-0.05%
2022/06/09	3	26.47	0	0.00	26.40	3	20,562	0.01%
2022/06/08	0	0.00	10	26.50	26.45	-10	20,569	-0.05%
2022/06/07	1,200	26.39	0	0.00	26.45	1,200	20,624	5.82%	大買/鉅額交易
2022/06/06	2	26.15	0	0.00	26.35	2	20,684	0.01%
2022/06/01	2.2	26.65	2	27.15	26.50	0.2	21,246	0.00%
2022/05/31	1	26.60	0	0.00	27.35	1	20,960	0.00%
2022/05/30	2	26.65	0	0.00	26.95	2	19,744	0.01%
2022/05/26	2	26.35	0	0.00	26.25	2	19,429	0.01%
2022/05/25	0	26.30	0	0.00	26.35	0	19,678	0.00%
2022/05/24	0.3	26.50	0	0.00	26.50	0.3	19,804	0.00%
2022/05/20	0	26.25	0	0.00	26.20	0	19,291	0.00%
2022/05/19	1.3	25.79	3	25.77	25.80	-1.7	19,053	-0.01%
2022/05/18	2	25.60	7.4	26.28	26.35	-5.4	18,812	-0.03%
2022/05/16	3	25.48	2.3	25.68	25.70	0.7	18,547	0.00%
2022/05/13	1.5	25.65	11	25.60	25.60	-9.5	18,389	-0.05%
2022/05/12	3.2	25.87	26	25.55	25.50	-22.8	18,420	-0.12%
2022/05/10	0	0.00	9	26.26	26.35	-9	18,077	-0.05%
2022/05/09	2.1	26.18	1	26.35	26.10	1.1	18,003	0.01%
2022/05/06	2	26.63	0	0.00	26.85	2	18,006	0.01%
2022/05/05	3.2	27.16	0	0.00	27.10	3.2	18,118	0.02%
2022/05/04	2.2	27.45	0	27.55	27.40	2.1	18,084	0.01%
2022/05/03	2	27.55	0.5	27.65	27.50	1.5	18,343	0.01%
2022/04/29	1	27.70	0	0.00	27.80	1	18,470	0.01%
2022/04/28	2.5	27.39	0	0.00	27.60	2.5	18,634	0.01%
2022/04/27	1	27.75	0	0.00	27.65	1	18,543	0.01%
2022/04/26	0	0.00	4	28.08	28.00	-4	18,531	-0.02%
2022/04/25	3	27.55	1	27.50	27.60	2	18,432	0.01%
2022/04/22	0	0.00	0.3	27.87	27.95	-0.3	18,353	0.00%
2022/04/21	0	27.85	0	0.00	27.70	0	18,387	0.00%
2022/04/19	3.3	27.85	4	27.90	27.75	-0.7	18,465	0.00%
2022/04/18	3	27.65	11	27.60	27.80	-8	18,595	-0.04%
2022/04/14	2	28.93	5.1	28.70	28.60	-3.1	18,334	-0.02%
2022/04/12	2	29.55	0	0.00	29.60	2	17,969	0.01%
2022/04/11	3.1	29.89	0	0.00	29.65	3.1	17,812	0.02%
2022/04/08	0	0.00	3.1	29.16	29.50	-3.1	17,646	-0.02%
2022/04/07	5.1	29.49	12.1	29.50	29.10	-7	17,519	-0.04%
2022/04/06	2	29.15	1.2	28.72	29.75	0.8	17,130	0.00%
2022/04/01	1	28.30	0	0.00	28.50	1	16,701	0.01%
2022/03/31	5	28.55	18.9	28.52	28.45	-13.9	16,554	-0.08%
2022/03/30	0	0.00	9.2	27.95	28.00	-9.2	16,221	-0.06%
2022/03/29	3.1	27.65	0	0.00	27.65	3.1	15,994	0.02%
2022/03/28	1	27.55	1.1	27.71	27.80	-0.1	15,957	0.00%
2022/03/25	0	0.00	3	27.67	27.75	-3	15,883	-0.02%
2022/03/24	4	27.50	0.2	27.58	27.60	3.8	15,791	0.02%
2022/03/23	0	0.00	3	27.40	27.50	-3	15,821	-0.02%
2022/03/22	1	26.80	0	0.00	27.20	1	15,653	0.01%
2022/03/21	0	27.00	0	0.00	27.00	0	15,565	0.00%
2022/03/18	0	0.00	2	26.80	27.00	-2	15,517	-0.01%
2022/03/17	0	0.00	9.1	26.60	26.55	-9.1	15,079	-0.06%
2022/03/16	0	0.00	1	26.00	26.30	-1	14,874	-0.01%
2022/03/15	1	25.80	0	0.00	25.90	1	14,711	0.01%
2022/03/14	0	0.00	50	25.75	25.95	-50	14,695	-0.34%
2022/03/11	0.2	25.60	1	25.60	25.60	-0.8	14,709	-0.01%
2022/03/10	1	25.30	0	0.00	25.75	1	14,721	0.01%
2022/03/09	2	25.20	113.1	25.20	25.10	-111.1	14,629	-0.76%	大賣/鉅額交易
2022/03/08	37.2	25.20	3	25.10	25.05	34.2	14,503	0.24%
2022/03/07	2	25.28	1	25.40	25.50	1	14,280	0.01%
2022/03/04	0.5	25.98	0	0.00	26.00	0.5	14,549	0.00%
2022/03/03	16	26.20	3	26.15	26.25	13	14,587	0.09%
2022/03/02	0	0.00	3.1	26.15	26.25	-3.1	14,666	-0.02%
2022/03/01	1	25.70	0	0.00	26.10	1	14,606	0.01%
2022/02/25	2	25.53	0	0.00	25.70	2	14,418	0.01%
2022/02/24	14	25.88	0	0.00	25.85	14	13,978	0.10%
2022/02/23	1	26.10	12	26.10	26.25	-11	13,716	-0.08%
2022/02/22	5	26.05	1.6	26.12	26.20	3.4	13,725	0.02%
2022/02/21	1	26.30	1	26.30	26.35	0	13,701	0.00%
2022/02/18	2	26.45	0.6	26.53	26.35	1.4	13,812	0.01%
2022/02/17	0	0.00	2	26.53	26.60	-2	13,849	-0.01%
2022/02/15	11	26.36	0	0.00	26.20	11	13,890	0.08%
2022/02/14	0	0.00	1.1	26.11	26.40	-1.1	13,880	-0.01%
2022/02/11	1.2	26.51	0	0.00	26.55	1.2	13,718	0.01%
2022/02/10	2.4	26.39	1	26.45	26.60	1.4	13,790	0.01%
2022/02/08	6	26.10	1	26.20	26.20	5	13,636	0.04%
2022/02/07	1	25.20	40.2	25.45	25.75	-39.2	13,397	-0.29%
2022/01/26	2	25.05	2	25.08	25.15	0	13,050	0.00%
2022/01/25	5	24.70	3	24.70	25.10	2	13,017	0.02%
2022/01/24	2	25.05	6.3	25.00	25.15	-4.3	12,765	-0.03%
2022/01/21	3	25.12	0	0.00	25.20	3	12,770	0.02%
2022/01/20	0	0.00	9.1	25.30	25.50	-9.1	12,567	-0.07%
2022/01/19	1	25.30	0	0.00	25.35	1	12,445	0.01%
2022/01/18	2.8	25.26	0	0.00	25.35	2.8	12,468	0.02%
2022/01/17	4	25.35	0	0.00	25.35	4	12,371	0.03%
2022/01/14	12	25.46	0	0.00	25.50	12	12,245	0.10%
2022/01/12	5.3	25.41	0.5	25.40	25.55	4.8	11,969	0.04%
2022/01/11	0	25.35	0	0.00	25.45	0	11,936	0.00%
2022/01/10	0	0.00	4	24.98	25.10	-4	11,772	-0.03%
2022/01/07	0	0.00	1.4	24.86	25.00	-1.4	11,806	-0.01%
2022/01/05	0	0.00	8	24.51	24.65	-8	11,484	-0.07%
2022/01/04	0	0.00	1	24.45	24.50	-1	11,607	-0.01%
2022/01/03	0	0.00	0.5	24.55	24.40	-0.5	11,606	0.00%
2021/12/30	0	0.00	1.2	24.55	24.50	-1.2	11,545	-0.01%
2021/12/29	0	0.00	1	24.55	24.55	-1	11,615	-0.01%
2021/12/28	0	0.00	6.4	24.30	24.35	-6.4	11,614	-0.06%
2021/12/27	1	24.20	1	24.25	24.25	0	11,573	0.00%
2021/12/23	2	24.10	2	24.13	24.15	0	11,908	0.00%
2021/12/22	0	0.00	0.1	24.10	24.10	-0.1	12,045	0.00%
2021/12/21	0.1	24.05	0	0.00	24.10	0.1	12,066	0.00%
2021/12/20	9	23.93	0.7	24.15	23.95	8.4	12,072	0.07%
2021/12/17	0	0.00	10	24.14	24.15	-10	12,008	-0.08%
2021/12/16	2.7	23.87	0	0.00	23.95	2.7	11,898	0.02%
2021/12/15	4	23.88	0	0.00	23.90	4	12,243	0.03%
2021/12/14	6	23.85	4	23.90	23.90	2	12,569	0.02%
2021/12/13	0	0.00	3	24.35	24.10	-3	12,520	-0.02%
2021/12/10	0	0.00	2	24.10	24.10	-2	12,483	-0.02%
2021/12/09	0	0.00	0.8	24.00	24.00	-0.8	12,461	-0.01%
2021/12/08	0	0.00	18	24.00	24.00	-18	12,429	-0.14%
2021/12/07	1	23.65	1	23.95	24.00	0	12,364	0.00%
2021/12/06	0	0.00	0.5	23.85	23.80	-0.5	12,355	0.00%
2021/12/01	2	23.10	5	23.60	23.60	-3	12,410	-0.02%
2021/11/30	8	23.16	92.3	23.31	23.10	-84.2	12,353	-0.68%
2021/11/29	2	23.30	0	0.00	23.30	2	11,718	0.02%
2021/11/26	40.1	23.50	0	0.00	23.50	40.1	11,677	0.34%
2021/11/25	0	0.00	1	23.65	23.80	-1	11,846	-0.01%
2021/11/24	0	0.00	1	23.80	23.70	-1	11,964	-0.01%
2021/11/23	1	23.55	0	0.00	23.60	1	12,109	0.01%
2021/11/22	2	23.60	0	0.00	23.70	2	12,531	0.02%
2021/11/19	10	23.85	0	0.00	23.75	10	12,989	0.08%
2021/11/18	1	23.90	1	23.95	24.00	0	13,360	0.00%
2021/11/17	5	23.65	18.3	23.80	23.85	-13.3	13,323	-0.10%
2021/11/16	2	23.48	0	0.00	23.60	2	13,402	0.01%
2021/11/15	0	0.00	3.8	23.53	23.50	-3.8	13,513	-0.03%
2021/11/12	0	0.00	16	23.25	23.40	-16	13,464	-0.12%
2021/11/10	0	0.00	1	23.10	23.10	-1	13,777	-0.01%
2021/11/09	0	0.00	1.1	22.96	23.05	-1.1	13,822	-0.01%
2021/11/08	0	0.00	11	22.95	23.00	-11	13,749	-0.08%
2021/11/05	0	0.00	40	22.90	23.00	-40	13,791	-0.29%
2021/11/04	0.2	22.90	0	0.00	22.95	0.2	13,743	0.00%
2021/11/03	0.8	22.90	0	0.00	22.95	0.8	13,836	0.01%
2021/11/02	8	22.87	30	22.87	22.95	-22	13,927	-0.16%
2021/11/01	2	22.90	3	22.90	22.85	-1	13,985	-0.01%
2021/10/29	4	22.75	0	0.00	22.90	4	13,998	0.03%
2021/10/27	3	22.90	0	0.00	22.90	3	13,939	0.02%
2021/10/26	12.4	22.92	1	22.95	22.90	11.4	14,081	0.08%
2021/10/22	4	22.75	0	0.00	22.80	4	14,068	0.03%
2021/10/21	10	22.80	0	0.00	22.80	10	14,115	0.07%
2021/10/20	0	0.00	10.4	22.71	22.80	-10.4	14,108	-0.07%
2021/10/19	17	22.77	2	22.80	22.80	15	14,230	0.11%
2021/10/18	0	0.00	1	22.65	22.70	-1	14,205	-0.01%
2021/10/13	0	0.00	0.3	22.45	22.45	-0.3	14,276	0.00%
2021/10/08	10.8	22.45	12	22.40	22.40	-1.2	14,207	-0.01%
2021/10/07	30	22.49	1	22.50	22.55	29	14,274	0.20%
2021/10/06	2	22.33	5	22.40	22.40	-3	14,279	-0.02%
2021/10/05	2.6	22.40	0	0.00	22.35	2.6	14,240	0.02%
2021/10/04	0.7	22.42	0	0.00	22.45	0.7	14,218	0.00%
2021/10/01	2.1	22.30	0.5	22.50	22.40	1.6	14,208	0.01%
2021/09/29	0	0.00	2	22.50	22.55	-2	13,960	-0.01%
2021/09/28	1	22.55	1	22.55	22.55	0	13,853	0.00%
2021/09/22	2	22.20	35	22.26	22.25	-33	13,936	-0.24%
2021/09/17	1	22.50	0	0.00	22.50	1	13,614	0.01%
2021/09/15	0	0.00	3	22.60	22.65	-3	13,272	-0.02%
2021/09/14	4.1	22.65	3	22.63	22.70	1.1	13,385	0.01%
2021/09/10	10	22.45	0	0.00	22.50	10	13,508	0.07%
2021/09/09	1	22.35	1	22.40	22.35	0	13,836	0.00%
2021/09/08	0.1	22.50	7	22.35	22.55	-6.9	13,836	-0.05%
2021/09/07	11	22.50	0	0.00	22.55	11	13,793	0.08%
2021/09/06	12	22.73	0	0.00	22.65	12	13,824	0.09%
2021/09/03	0	0.00	4	22.80	22.80	-4	13,838	-0.03%
2021/09/02	0.2	22.65	3	22.65	22.60	-2.9	13,843	-0.02%
2021/09/01	0.1	22.85	5	22.85	22.85	-4.9	13,752	-0.04%
2021/08/31	3	22.58	0	0.00	22.90	3	13,706	0.02%
2021/08/27	2	22.40	0	0.00	22.45	2	13,317	0.02%
2021/08/26	14	21.97	0	0.00	22.10	14	13,130	0.11%
2021/08/25	3.2	23.05	0	0.00	23.05	3.2	12,765	0.02%
2021/08/24	11	23.05	0.3	23.10	23.10	10.7	12,247	0.09%
2021/08/23	1	23.00	0	0.00	23.05	1	11,894	0.01%
2021/08/20	2	23.00	1.3	23.04	23.00	0.7	11,824	0.01%
2021/08/19	1	23.05	0	0.00	23.00	1	12,066	0.01%
2021/08/18	0	0.00	0.5	23.05	23.15	-0.5	11,913	0.00%
2021/08/17	0	0.00	4	23.05	23.15	-4	11,877	-0.03%
2021/08/16	0	0.00	6	22.96	23.00	-6	11,648	-0.05%
2021/08/13	3	23.05	0	0.00	23.10	3	11,574	0.03%
2021/08/12	7	23.09	0	0.00	23.10	7	11,601	0.06%
2021/08/11	0	0.00	103	23.05	23.10	-103	11,655	-0.88%	大賣/鉅額交易
2021/08/10	0	0.00	1	23.00	23.00	-1	11,701	-0.01%
2021/08/09	48	23.00	1	22.95	23.05	47	12,092	0.39%
2021/08/05	0	0.00	3.5	23.04	23.10	-3.5	12,567	-0.03%
2021/08/04	0	0.00	7	23.00	23.00	-7	13,387	-0.05%
2021/08/03	1	22.90	0	0.00	23.00	1	13,574	0.01%
2021/08/02	2	22.90	17	22.90	22.95	-15	13,711	-0.11%
2021/07/28	2	22.70	16	22.81	22.80	-14	13,804	-0.10%
2021/07/26	2	22.80	0	0.00	22.85	2	14,583	0.01%
2021/07/21	1	22.85	2	22.83	22.85	-1	14,517	-0.01%
2021/07/19	0	0.00	8.4	22.90	23.00	-8.4	14,673	-0.06%
2021/07/16	7	22.81	5	22.92	22.95	2	14,780	0.01%
2021/07/15	1	22.85	1	22.85	22.85	0	14,887	0.00%
2021/07/14	0	0.00	1.3	22.83	22.90	-1.3	14,975	-0.01%
2021/07/13	1	22.80	3.2	22.78	22.80	-2.2	15,143	-0.01%
2021/07/09	1	22.50	41	22.55	22.65	-40	15,270	-0.26%
2021/07/07	0	0.00	9	22.46	22.50	-9	15,334	-0.06%
2021/07/05	0	0.00	13	22.50	22.60	-13	15,468	-0.08%
2021/07/02	10	22.48	4	22.48	22.45	6	15,504	0.04%
2021/07/01	6	22.51	0.1	22.55	22.50	5.9	15,588	0.04%
2021/06/30	0	0.00	1	22.60	22.70	-1	15,659	-0.01%
2021/06/29	0	0.00	7	22.60	22.55	-7	15,697	-0.04%
2021/06/28	5	22.60	0.1	22.50	22.60	4.9	15,821	0.03%
2021/06/23	0	0.00	6	22.38	22.40	-6	16,136	-0.04%
2021/06/21	2	22.05	0	0.00	22.35	2	16,091	0.01%
2021/06/17	6	22.21	10	22.20	22.30	-4	15,716	-0.03%
2021/06/16	0	0.00	0.4	22.25	22.30	-0.4	16,117	0.00%
2021/06/15	0	0.00	10	22.20	22.30	-10	16,149	-0.06%
2021/06/11	1	22.05	1.5	22.10	22.20	-0.5	16,403	0.00%
2021/06/10	0	0.00	0.3	22.15	22.10	-0.3	16,643	0.00%
2021/06/07	1	22.05	0	0.00	22.10	1	17,111	0.01%
2021/06/03	1	22.25	0.4	22.25	22.25	0.6	17,736	0.00%
2021/05/31	7	21.93	0	0.00	22.00	7	18,220	0.04%
2021/05/28	0	21.80	0	0.00	21.85	0	18,356	0.00%
2021/05/27	1	21.55	2	21.55	21.70	-1	18,689	-0.01%
2021/05/26	0	0.00	0.2	21.80	21.80	-0.2	18,767	0.00%
2021/05/25	0	21.70	2	21.78	21.75	-2	18,950	-0.01%
2021/05/24	2	21.50	2	21.50	21.50	0	18,997	0.00%
2021/05/21	0	0.00	1	21.80	21.65	-1	19,245	-0.01%
2021/05/20	4	21.53	0	0.00	21.55	4	19,338	0.02%
2021/05/19	2	21.63	0	0.00	21.65	2	19,349	0.01%
2021/05/18	7	21.54	2	21.60	21.65	5	19,349	0.03%
2021/05/17	105	21.34	9	21.14	21.10	96	19,591	0.49%	大買/
2021/05/14	2	21.60	3	21.70	21.70	-1	19,253	-0.01%
2021/05/13	11	21.56	2	21.50	21.45	9	19,039	0.05%
2021/05/12	32.6	21.76	7	21.79	21.50	25.6	18,657	0.14%
2021/05/11	3.3	22.50	2	22.43	22.40	1.3	17,762	0.01%
2021/05/10	12	22.75	26	22.76	22.80	-14	17,585	-0.08%
2021/05/07	0	0.00	10	22.45	22.50	-10	17,731	-0.06%
2021/05/06	0	0.00	9.1	22.32	22.35	-9.1	17,811	-0.05%
2021/05/05	2.4	22.27	0	0.00	22.20	2.4	17,760	0.01%
2021/05/04	2	22.25	50.1	22.16	22.25	-48.1	17,799	-0.27%
2021/05/03	7.3	22.30	3	22.30	22.40	4.3	17,488	0.02%
2021/04/29	0	22.90	11	22.95	22.90	-11	17,233	-0.06%
2021/04/28	2	22.90	2	22.90	23.00	0	17,252	0.00%
2021/04/27	0	0.00	3.1	22.95	22.95	-3.1	17,516	-0.02%
2021/04/26	0.4	22.95	1	22.95	23.00	-0.6	17,539	0.00%
2021/04/23	0	22.80	2	22.80	22.75	-2	17,481	-0.01%
2021/04/22	8	22.88	12	22.91	22.90	-4	17,542	-0.02%
2021/04/21	1	22.90	1	22.95	22.90	0	17,411	0.00%
2021/04/20	12	22.92	0	0.00	22.90	12	17,307	0.07%
2021/04/19	1	22.85	2	22.97	23.00	-1	17,248	-0.01%
2021/04/16	0	0.00	2	22.60	22.70	-2	17,151	-0.01%
2021/04/15	12	22.50	23	22.46	22.50	-11	17,364	-0.06%
2021/04/14	0	0.00	2	22.23	22.25	-2	17,322	-0.01%
2021/04/13	0	0.00	1.7	22.23	22.25	-1.7	17,373	-0.01%
2021/04/12	10	22.10	1	22.10	22.15	9	17,373	0.05%
2021/04/09	10.3	22.05	1	22.15	22.10	9.3	17,436	0.05%
2021/04/08	5	22.10	0	0.00	22.10	5	17,463	0.03%
2021/04/07	0	22.15	10.5	22.20	22.20	-10.5	17,684	-0.06%
2021/04/06	0	22.20	0	0.00	22.10	0	17,678	0.00%
2021/04/01	1	22.10	0	0.00	22.05	1	17,607	0.01%
2021/03/31	0	0.00	1	22.20	22.20	-1	17,499	-0.01%
2021/03/30	10.8	22.20	2	22.20	22.25	8.8	17,349	0.05%
2021/03/29	1.2	22.16	9	22.19	22.20	-7.8	17,225	-0.05%
2021/03/26	0	22.05	0.4	22.05	22.05	-0.4	17,110	0.00%
2021/03/25	0.2	22.05	0	0.00	22.05	0.2	16,997	0.00%
2021/03/23	6.2	21.83	0	0.00	21.85	6.2	17,006	0.04%
2021/03/22	0	21.70	1	21.80	21.85	-1	17,098	-0.01%
2021/03/19	12.6	21.62	0	0.00	21.50	12.6	17,165	0.07%
2021/03/18	1.2	21.91	0	21.95	21.95	1.2	16,788	0.01%
2021/03/17	17.6	21.91	0	0.00	21.90	17.6	16,831	0.10%
2021/03/16	1	22.10	62.8	22.10	22.15	-61.8	16,770	-0.37%
2021/03/15	0	0.00	4.1	21.90	21.95	-4.1	17,043	-0.02%
2021/03/12	0.4	21.75	5	21.58	21.75	-4.6	17,330	-0.03%
2021/03/11	12.2	21.79	26	21.80	21.60	-13.8	17,493	-0.08%
2021/03/10	1	21.55	0.6	21.55	21.60	0.4	17,361	0.00%
2021/03/09	0	0.00	5	21.40	21.50	-5	17,252	-0.03%
2021/03/08	1	21.15	0	0.00	21.10	1	16,883	0.01%
2021/03/05	1	21.10	15	21.10	21.10	-14	16,766	-0.08%
2021/03/04	7.1	21.26	1	21.20	21.05	6.1	17,400	0.04%
2021/03/03	0.1	21.25	2	21.30	21.25	-1.9	17,280	-0.01%
2021/03/02	1	21.30	0	0.00	21.15	1	17,097	0.01%
2021/02/26	8	20.97	0	0.00	20.85	8	16,741	0.05%
2021/02/25	1	21.25	2	21.15	21.35	-1	16,235	-0.01%
2021/02/24	5	21.20	6	21.15	21.10	-1	16,143	-0.01%
2021/02/23	0	0.00	2	21.00	21.10	-2	16,111	-0.01%
2021/02/22	14	20.93	1	20.95	20.80	13	15,976	0.08%
2021/02/19	0	0.00	26	20.80	20.90	-26	16,074	-0.16%
2021/02/18	2	20.85	1	20.85	20.85	1	16,145	0.01%
2021/02/17	6	20.76	15	20.73	20.80	-9	16,250	-0.06%
2021/02/05	1	20.50	6	20.60	20.60	-5	15,959	-0.03%
2021/02/04	22	20.40	0	0.00	20.40	22	16,049	0.14%
2021/02/03	12	20.40	40	20.46	20.40	-28	16,418	-0.17%
2021/02/02	0	0.00	10	20.40	20.40	-10	16,717	-0.06%
2021/02/01	1	20.35	3.4	20.36	20.30	-2.4	16,805	-0.01%
2021/01/29	14	20.25	0	0.00	20.20	14	16,838	0.08%
2021/01/28	4.9	20.34	0	0.00	20.35	4.9	16,605	0.03%
2021/01/27	3	20.40	5	20.50	20.40	-2	16,491	-0.01%
2021/01/26	19.3	20.53	1	20.55	20.45	18.3	16,490	0.11%
2021/01/25	1	20.65	5.6	20.62	20.70	-4.6	16,461	-0.03%
2021/01/22	11.2	20.41	2	20.40	20.40	9.2	16,638	0.06%
2021/01/21	25	20.61	14	20.70	20.50	11	16,522	0.07%
2021/01/20	39	20.63	0	20.85	20.50	39	16,491	0.24%
2021/01/19	6	20.92	0	0.00	20.90	6	16,147	0.04%
2021/01/18	55	20.89	4.8	20.93	20.95	50.2	16,144	0.31%
2021/01/15	5	21.11	3	21.17	21.05	2	16,036	0.01%
2021/01/14	1	21.25	23	21.30	21.30	-22	16,029	-0.14%
2021/01/13	1	21.25	1.1	21.34	21.25	-0.1	16,070	0.00%
2021/01/12	1	21.25	0	0.00	21.30	1	16,086	0.01%
2021/01/11	2	21.40	0	0.00	21.50	2	16,130	0.01%
2021/01/08	0	0.00	1	21.50	21.50	-1	16,091	-0.01%
2021/01/07	0	0.00	5	21.20	21.25	-5	15,881	-0.03%
2021/01/06	2	21.05	6	21.14	21.00	-4	15,806	-0.03%
2021/01/05	1	21.15	0	0.00	21.25	1	15,685	0.01%
2021/01/04	0	0.00	26	21.15	21.10	-26	15,707	-0.17%
2020/12/31	4	21.25	4	21.20	21.35	0	15,600	0.00%
2020/12/30	3	21.00	6	21.12	21.35	-3	15,531	-0.02%
2020/12/29	1	20.80	0	0.00	20.90	1	15,347	0.01%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/25	1	20.80	18.3	20.76	20.80	-17.3	15,315	-0.11%
2020/12/24	2	20.70	0	0.00	20.70	2	15,388	0.01%
2020/12/23	1	20.70	0	0.00	20.70	1	15,549	0.01%
2020/12/22	22	20.75	0	0.00	20.70	22	15,733	0.14%
2020/12/21	1	20.80	1	20.80	20.80	0	16,113	0.00%
2020/12/17	1	20.70	0	0.00	20.70	1	16,399	0.01%
2020/12/16	1	20.70	3	20.72	20.75	-2	16,431	-0.01%
2020/12/15	3	20.57	8	20.55	20.60	-5	16,446	-0.03%
2020/12/14	0.4	20.80	1	20.75	20.65	-0.6	16,425	0.00%
2020/12/11	0	0.00	7.3	20.83	20.85	-7.3	16,384	-0.04%
2020/12/10	6	20.57	12	20.57	20.60	-6	16,209	-0.04%
2020/12/09	14	20.51	41	20.48	20.60	-27	15,936	-0.17%
2020/12/08	31	20.87	16	20.82	20.85	15	15,427	0.10%
2020/12/07	5	21.25	0	0.00	21.30	5	15,022	0.03%
2020/12/04	1	21.30	0	0.00	21.35	1	14,919	0.01%
2020/12/03	1	21.20	1	21.25	21.25	0	14,870	0.00%
2020/12/02	0	0.00	0.1	21.35	21.35	-0.1	14,919	0.00%
2020/12/01	18	21.28	0.1	21.45	21.40	17.9	15,101	0.12%
2020/11/30	18	21.29	11	21.30	21.30	7	15,230	0.05%
2020/11/27	3	21.37	0	0.00	21.40	3	14,897	0.02%
2020/11/26	5	21.42	0	0.00	21.50	5	14,990	0.03%
2020/11/25	0	0.00	7	21.51	21.50	-7	15,331	-0.05%
2020/11/24	4	21.49	0	0.00	21.50	4	15,346	0.03%
2020/11/20	1	21.55	1	21.50	21.60	0	15,382	0.00%
2020/11/19	5	21.60	0	0.00	21.70	5	15,365	0.03%
2020/11/18	0	0.00	10.6	21.75	21.80	-10.6	15,276	-0.07%
2020/11/17	1	21.60	0	21.65	21.65	1	15,116	0.01%
2020/11/16	5	21.56	11	21.52	21.65	-6	15,413	-0.04%
2020/11/12	4	21.38	0	0.00	21.40	4	15,490	0.03%
2020/11/11	16	21.62	1.2	21.49	21.75	14.9	15,461	0.10%
2020/11/10	5	21.30	0	0.00	21.45	5	15,358	0.03%
2020/11/09	2	21.03	13.5	21.11	21.05	-11.5	15,268	-0.08%
2020/11/06	2	20.80	1	20.80	20.90	1	15,375	0.01%
2020/11/05	2	20.68	1.1	20.80	20.80	0.9	15,553	0.01%
2020/11/04	1	20.55	0	0.00	20.50	1	15,732	0.01%
2020/11/03	1	20.50	0.7	20.50	20.60	0.3	17,096	0.00%
2020/11/02	0	0.00	8	20.35	20.45	-8	17,755	-0.05%
2020/10/30	11.1	20.11	0	0.00	20.05	11.1	18,137	0.06%
2020/10/29	10	20.20	0	0.00	20.15	10	18,163	0.06%
2020/10/28	3	20.25	0	0.00	20.30	3	18,424	0.02%
2020/10/27	2.2	20.29	0	0.00	20.40	2.2	18,600	0.01%
2020/10/26	4	20.34	0.2	20.45	20.40	3.8	19,031	0.02%
2020/10/23	5	20.32	0	0.00	20.30	5	19,443	0.03%
2020/10/22	2	20.20	0.1	20.45	20.40	1.9	19,734	0.01%
2020/10/21	0	0.00	1	20.25	20.20	-1	19,868	-0.01%
2020/10/20	3	20.25	8.2	20.23	20.25	-5.2	19,924	-0.03%
2020/10/19	2	20.35	2	20.35	20.35	0	19,994	0.00%
2020/10/16	5	20.45	0	0.00	20.30	5	20,192	0.02%
2020/10/15	1	20.50	0	0.00	20.45	1	20,375	0.00%
2020/10/13	15	20.68	0	0.00	20.65	15	20,613	0.07%
2020/10/12	1	20.70	0	0.00	20.75	1	20,746	0.00%
2020/10/08	1	20.70	24	20.76	20.80	-23	20,795	-0.11%
2020/10/07	1	20.75	0	0.00	20.70	1	20,850	0.00%
2020/10/06	3	20.80	1	20.80	20.85	2	21,024	0.01%
2020/10/05	5	20.60	2	20.60	20.65	3	21,185	0.01%
2020/09/30	2	20.60	0	0.00	20.55	2	21,281	0.01%
2020/09/29	11.6	20.69	0	0.00	20.60	11.6	21,381	0.05%
2020/09/28	20	20.38	1	20.25	20.60	19	21,493	0.09%
2020/09/25	13	20.10	5	20.10	20.15	8	21,576	0.04%
2020/09/24	8	19.94	15	19.98	19.90	-7	21,593	-0.03%
2020/09/23	3	20.25	6.2	20.22	20.20	-3.2	21,306	-0.01%
2020/09/22	11	20.51	0	0.00	20.45	11	21,229	0.05%
2020/09/21	0	0.00	0.4	20.85	20.70	-0.4	21,153	0.00%
2020/09/18	5	20.81	3.7	20.88	20.90	1.3	21,191	0.01%
2020/09/17	2	20.93	0	0.00	20.85	2	21,134	0.01%
2020/09/16	1	21.00	82.6	20.96	21.05	-81.6	21,189	-0.39%
2020/09/15	2	20.90	5	20.90	21.00	-3	21,158	-0.01%
2020/09/14	3	20.88	0	0.00	20.90	3	21,452	0.01%
2020/09/11	2	20.80	0	0.00	20.90	2	21,704	0.01%
2020/09/10	4	20.85	0	0.00	20.90	4	21,867	0.02%
2020/09/09	2	20.75	0	0.00	20.90	2	22,015	0.01%
2020/09/08	11	20.80	0	0.00	20.95	11	22,113	0.05%
2020/09/07	17	20.67	0	0.00	20.85	17	22,380	0.08%
2020/09/04	7	20.72	2	20.85	20.70	5	22,636	0.02%
2020/09/03	3	20.93	0	0.00	20.90	3	22,626	0.01%
2020/09/02	10	20.93	6	20.98	20.95	4	22,613	0.02%
2020/09/01	2	21.18	0	0.00	21.15	2	22,376	0.01%
2020/08/31	1	21.25	0	0.00	21.25	1	22,326	0.00%
2020/08/28	4	21.31	26.4	21.32	21.40	-22.4	22,284	-0.10%
2020/08/27	1	21.30	0	0.00	21.25	1	22,554	0.00%
2020/08/26	26	21.35	18	21.30	21.40	8	22,568	0.04%
2020/08/25	0	0.00	0.2	21.50	21.40	-0.2	22,686	0.00%
2020/08/21	5	21.49	1.5	21.50	21.55	3.5	23,510	0.01%
2020/08/20	60	21.50	20	21.50	21.35	40	23,586	0.17%
2020/08/19	4	21.95	0	0.00	21.80	4	23,248	0.02%
2020/08/18	12	21.70	0	0.00	21.85	12	23,146	0.05%
2020/08/17	2	21.70	0	0.00	21.85	2	23,119	0.01%
2020/08/14	17	21.68	1	21.65	21.65	16	23,106	0.07%
2020/08/13	16	21.83	2	21.90	21.85	14	22,898	0.06%
2020/08/12	17	21.77	25	21.76	21.80	-8	22,848	-0.04%
2020/08/11	30.9	21.96	30	21.95	21.90	0.9	22,657	0.00%
2020/08/10	2	22.05	11	22.05	22.05	-9	22,512	-0.04%
2020/08/07	115	22.07	0	0.00	22.05	115	22,375	0.51%	大買/鉅額交易
2020/08/06	28	23.81	9	23.83	23.90	19	21,100	0.09%
2020/08/05	60	23.58	44	23.56	23.70	16	20,604	0.08%
2020/08/04	0	0.00	2	23.50	23.45	-2	20,273	-0.01%
2020/08/03	1	23.55	3	23.55	23.35	-2	20,124	-0.01%
2020/07/31	14	23.63	0	0.00	23.60	14	19,865	0.07%
2020/07/30	4	23.65	0	0.00	23.80	4	19,824	0.02%
2020/07/29	28	23.59	60	23.57	23.55	-32	19,509	-0.16%
2020/07/28	0	0.00	0.1	23.15	23.15	-0.1	19,384	0.00%
2020/07/27	10	23.10	17	23.13	23.00	-7	19,502	-0.04%
2020/07/24	13	23.30	1	23.35	23.25	12	19,610	0.06%
2020/07/23	0	0.00	10	23.50	23.40	-10	19,689	-0.05%
2020/07/22	0	0.00	3	23.50	23.50	-3	19,983	-0.02%
2020/07/21	0	0.00	1	23.30	23.20	-1	20,274	0.00%
2020/07/20	3	23.08	0	0.00	23.10	3	20,291	0.01%
2020/07/17	0	0.00	6	23.18	23.10	-6	20,389	-0.03%
2020/07/16	4	23.00	2	23.08	23.00	2	20,541	0.01%
2020/07/15	40	23.00	37	23.00	23.10	3	20,460	0.01%
2020/07/14	16	23.04	0	0.00	22.95	16	20,634	0.08%
2020/07/13	0	0.00	2	22.95	23.00	-2	20,771	-0.01%
2020/07/10	6	22.93	0	0.00	23.00	6	20,880	0.03%
2020/07/09	2	23.13	0	0.00	23.10	2	20,974	0.01%
2020/07/08	1	23.20	62	23.19	23.15	-61	21,036	-0.29%
2020/07/07	1	23.20	39	23.20	23.20	-38	21,085	-0.18%
2020/07/06	0	0.00	28.1	23.18	23.25	-28.1	21,036	-0.13%
2020/07/03	27	22.97	4	23.04	22.95	23	20,969	0.11%
2020/07/02	0	0.00	2	22.90	22.90	-2	21,013	-0.01%
2020/07/01	1	22.70	8	22.80	22.75	-7	21,091	-0.03%
2020/06/30	3	22.67	0	0.00	22.65	3	21,044	0.01%
2020/06/29	2	22.63	9	22.63	22.65	-7	21,241	-0.03%
2020/06/24	3	22.70	0	0.00	22.70	3	21,403	0.01%
2020/06/23	1	22.70	0	0.00	22.75	1	21,747	0.00%
2020/06/22	9	22.56	2	22.58	22.65	7	21,869	0.03%
2020/06/19	58	22.67	0	0.00	22.50	58	22,331	0.26%
2020/06/18	29	22.63	0.1	22.75	22.60	28.9	22,537	0.13%
2020/06/17	2	22.73	0	0.00	22.80	2	22,695	0.01%
2020/06/16	6	22.88	1	22.90	22.75	5	23,541	0.02%
2020/06/15	41	22.75	0	0.00	22.60	41	24,996	0.16%
2020/06/12	7	22.61	0	0.00	22.85	7	25,738	0.03%
2020/06/11	9	23.28	51	23.18	23.00	-42	26,333	-0.16%
2020/06/10	0	0.00	22	23.40	23.50	-22	26,541	-0.08%
2020/06/09	7	23.11	0	0.00	23.10	7	27,478	0.03%
2020/06/08	10	23.20	1	23.20	23.20	9	28,057	0.03%
2020/06/05	13	23.12	2	23.18	23.15	11	28,075	0.04%
2020/06/04	5	23.10	0	0.00	23.15	5	28,505	0.02%
2020/06/03	1	23.15	0	0.00	23.20	1	28,829	0.00%
2020/06/02	0	0.00	6	23.06	23.10	-6	28,794	-0.02%
2020/06/01	1	22.85	6	23.02	22.95	-5	28,723	-0.02%
2020/05/29	1	22.55	0.7	22.85	22.85	0.3	28,679	0.00%
2020/05/28	5	22.51	0	0.00	22.50	5	28,147	0.02%
2020/05/27	0	0.00	1	22.45	22.60	-1	28,477	0.00%
2020/05/26	0	0.00	40	22.35	22.30	-40	28,564	-0.14%
2020/05/25	13	21.79	1	22.00	22.10	12	28,663	0.04%
2020/05/22	8	22.01	0	0.00	21.95	8	28,784	0.03%
2020/05/21	1	22.20	0	0.00	22.20	1	28,738	0.00%
2020/05/20	2	22.10	11	22.05	22.10	-9	28,722	-0.03%
2020/05/18	5	21.83	0	0.00	21.80	5	28,773	0.02%
2020/05/15	2	21.85	4.1	21.90	21.80	-2.1	28,813	-0.01%
2020/05/14	11	21.85	0	0.00	21.90	11	28,788	0.04%
2020/05/13	42	21.98	1	22.00	21.95	41	28,675	0.14%
2020/05/12	10	22.00	0	0.00	21.95	10	28,629	0.03%
2020/05/11	6	22.06	0	0.00	22.00	6	28,507	0.02%
2020/05/08	4	21.90	0	0.00	21.75	4	28,415	0.01%
2020/05/07	37	21.70	1.3	21.85	21.75	35.7	28,399	0.13%
2020/05/06	40	21.64	1	21.70	21.65	39	28,314	0.14%
2020/05/05	0	0.00	47	21.76	21.80	-47	28,213	-0.17%
2020/05/04	2	21.53	2	21.70	21.65	0	28,264	0.00%
2020/04/30	9	22.14	22	22.19	22.05	-13	28,054	-0.05%
2020/04/29	2	21.70	45	21.46	21.65	-43	27,876	-0.15%
2020/04/28	51	21.20	0	0.00	21.30	51	27,816	0.18%
2020/04/27	41	21.01	32	21.00	21.00	9	28,550	0.03%
2020/04/24	92	20.57	6	20.58	20.60	86	28,270	0.30%
2020/04/23	26	19.96	1	20.10	19.95	25	27,791	0.09%
2020/04/22	32	19.92	4	19.90	19.95	28	27,573	0.10%
2020/04/21	8	20.28	0	0.00	20.10	8	27,350	0.03%
2020/04/20	1	20.90	2	20.88	20.85	-1	27,149	0.00%
2020/04/17	1	21.00	0	0.00	21.00	1	27,172	0.00%
2020/04/16	2	21.00	3	21.05	21.10	-1	26,963	0.00%
2020/04/15	9	21.06	4	21.11	21.20	5	26,808	0.02%
2020/04/14	0	0.00	3	20.65	21.00	-3	26,794	-0.01%
2020/04/13	1	20.40	1	20.35	20.35	0	26,476	0.00%
2020/04/10	0	0.00	2.4	20.60	20.60	-2.4	26,350	-0.01%
2020/04/09	0	0.00	2	20.03	20.15	-2	26,141	-0.01%
2020/04/08	3,007	19.92	2	20.00	19.95	3,005	26,046	11.54%	大買/鉅額交易
2020/04/07	6	19.78	3	19.80	19.75	3	25,842	0.01%
2020/04/01	5	19.55	0	0.00	19.50	5	25,371	0.02%
2020/03/31	3	19.72	0	0.00	19.65	3	25,177	0.01%
2020/03/30	0	0.00	3	19.33	19.60	-3	24,766	-0.01%
2020/03/27	4	19.79	17	19.86	19.85	-13	24,421	-0.05%
2020/03/26	2	19.45	4	19.23	19.45	-2	23,970	-0.01%
2020/03/25	23	19.52	5.1	19.44	19.50	17.9	23,915	0.07%
2020/03/24	4	18.73	5	18.83	18.60	-1	23,630	0.00%
2020/03/23	14.8	18.03	2	18.20	17.95	12.8	23,369	0.05%
2020/03/20	42	18.38	17	18.53	18.65	25	23,198	0.11%
2020/03/19	42	17.46	1	17.35	17.25	41	22,229	0.18%
2020/03/18	27	19.14	8	19.13	19.05	19	20,736	0.09%
2020/03/17	21	19.41	0	0.00	19.45	21	19,882	0.11%
2020/03/16	24	20.30	28.1	20.22	20.10	-4.1	18,962	-0.02%
2020/03/13	11	20.26	40	20.28	21.15	-29	18,356	-0.16%
2020/03/12	27	21.80	23.1	21.90	21.80	3.9	17,142	0.02%
2020/03/11	10	22.66	0	0.00	22.65	10	16,380	0.06%
2020/03/10	9	22.42	6	22.62	22.60	3	16,170	0.02%
2020/03/09	21	22.71	0	0.00	22.70	21	15,642	0.13%
2020/03/06	6.7	23.31	0	0.00	23.25	6.7	15,037	0.04%
2020/03/05	6	23.57	4	23.55	23.55	2	14,724	0.01%
2020/03/04	1	23.40	2	23.45	23.50	-1	14,668	-0.01%
2020/03/03	15	23.39	2	23.45	23.50	13	14,488	0.09%
2020/03/02	16	23.25	2.3	23.31	23.20	13.7	14,264	0.10%
2020/02/27	9	23.72	0	0.00	23.70	9	14,559	0.06%
2020/02/26	4	23.84	0	24.00	23.90	4	14,324	0.03%
2020/02/25	18	23.96	0	0.00	24.00	18	14,066	0.13%
2020/02/24	3	24.05	30.1	24.12	24.10	-27.1	13,918	-0.19%
2020/02/21	0	0.00	2	24.50	24.40	-2	13,810	-0.01%
2020/02/20	1	24.50	5	24.65	24.50	-4	13,714	-0.03%
2020/02/19	2	24.55	2	24.53	24.60	0	13,555	0.00%
2020/02/18	0	0.00	2.1	24.38	24.40	-2.1	13,428	-0.02%
2020/02/17	1	24.05	0	0.00	24.20	1	13,343	0.01%
2020/02/14	1	24.05	0	0.00	24.10	1	13,343	0.01%
2020/02/13	2	24.03	0	0.00	24.10	2	13,349	0.01%
2020/02/12	3	24.00	0	0.00	24.00	3	13,399	0.02%
2020/02/11	0	0.00	2	24.10	24.10	-2	13,312	-0.02%
2020/02/10	4	23.96	5	23.95	24.05	-1	13,321	-0.01%
2020/02/07	4	24.01	2	24.05	24.10	2	13,408	0.01%
2020/02/06	4	24.06	10	24.09	24.15	-6	13,448	-0.04%
2020/02/05	6	23.72	1	23.90	23.80	5	13,457	0.04%
2020/02/04	5	23.53	0	0.00	23.55	5	13,309	0.04%
2020/02/03	8	23.29	0	0.00	23.45	8	13,336	0.06%
2020/01/31	42	23.70	1	23.70	23.60	41	13,143	0.31%
2020/01/30	14	23.64	70	23.57	23.50	-56	12,848	-0.44%
2020/01/20	0	0.00	6	24.56	24.55	-6	11,839	-0.05%
2020/01/17	0	0.00	41	24.15	24.35	-41	11,632	-0.35%
2020/01/16	0	0.00	32.8	24.00	24.00	-32.8	11,577	-0.28%
2020/01/15	1	23.95	0.1	24.00	24.00	0.9	11,652	0.01%
2020/01/14	3	23.95	8	23.98	24.00	-5	11,648	-0.04%
2020/01/10	7	23.54	0	0.00	23.60	7	11,338	0.06%
2020/01/09	2	23.35	4	23.40	23.50	-2	11,236	-0.02%
2020/01/08	62	23.25	10.2	23.25	23.25	51.8	11,153	0.46%
2020/01/07	1	23.50	7	23.65	23.55	-6	10,817	-0.06%
2020/01/06	5	23.75	2	23.70	23.70	3	10,787	0.03%
2020/01/03	0	0.00	4	23.75	23.85	-4	10,770	-0.04%
2019/12/31	14	23.76	0	0.00	23.70	14	10,678	0.13%
2019/12/30	0	0.00	10	23.95	23.95	-10	10,638	-0.09%
2019/12/25	2	23.80	0	0.00	23.85	2	10,913	0.02%
2019/12/24	2	23.85	0	0.00	23.85	2	11,117	0.02%
2019/12/23	1	23.80	1	23.75	23.95	0	11,246	0.00%
2019/12/20	1	23.95	31	24.00	23.90	-30	11,508	-0.26%
2019/12/19	0	0.00	4	23.98	24.00	-4	11,463	-0.03%
2019/12/18	1	23.75	1	23.55	23.90	0	11,314	0.00%
2019/12/17	0	0.00	2	23.45	23.60	-2	11,273	-0.02%
2019/12/16	4	23.20	1	23.20	23.20	3	11,028	0.03%
2019/12/13	0	0.00	2	23.28	23.30	-2	11,039	-0.02%
2019/12/12	1	23.00	2	23.10	23.10	-1	10,927	-0.01%
2019/12/11	2	23.00	0	0.00	22.95	2	10,866	0.02%
2019/12/10	1	22.95	0	0.00	23.00	1	10,902	0.01%
2019/12/06	0	0.00	20	22.90	22.95	-20	11,363	-0.18%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	0	0.00	0	23.00	23.00	0	11,580	0.00%
2019/12/02	3	22.90	0	0.00	22.90	3	11,616	0.03%
2019/11/28	0	0.00	6	22.95	23.00	-6	11,593	-0.05%
2019/11/26	0	0.00	9.5	22.91	23.00	-9.5	11,788	-0.08%
2019/11/25	3	22.82	5	22.80	22.80	-2	10,965	-0.02%
2019/11/22	0	0.00	10.1	22.80	22.90	-10.1	11,170	-0.09%
2019/11/21	0	0.00	1	22.70	22.65	-1	11,226	-0.01%
2019/11/20	0	0.00	1.5	22.87	22.90	-1.5	11,233	-0.01%
2019/11/18	0.1	22.80	2	22.70	22.80	-1.9	11,331	-0.02%
2019/11/15	1	22.60	1	22.65	22.60	0	11,356	0.00%
2019/11/13	2	22.70	0	0.00	22.60	2	11,539	0.02%
2019/11/08	0	0.00	0.7	22.80	22.80	-0.7	11,848	-0.01%
2019/11/07	0	0.00	1	22.80	22.75	-1	12,405	-0.01%
2019/11/06	1	22.65	11	22.80	22.75	-10	12,798	-0.08%
2019/11/05	4	22.61	0	0.00	22.75	4	12,933	0.03%
2019/11/04	0	0.00	2	22.60	22.70	-2	13,020	-0.02%
2019/11/01	1	22.40	0	0.00	22.50	1	13,185	0.01%
2019/10/31	5	22.40	0	0.00	22.35	5	13,385	0.04%
2019/10/29	5	22.25	0	22.35	22.30	5	13,517	0.04%
2019/10/24	0	0.00	11.3	22.20	22.20	-11.3	13,792	-0.08%
2019/10/23	6	22.01	0	0.00	22.00	6	13,820	0.04%
2019/10/22	0	0.00	0.2	22.30	22.25	-0.2	13,707	0.00%
2019/10/21	0	0.00	1	22.15	22.20	-1	13,680	-0.01%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/17	1	22.10	1	22.15	22.10	0	13,774	0.00%
2019/10/16	4	22.09	0	0.00	22.10	4	13,738	0.03%
2019/10/15	700	22.00	1	22.00	22.05	699	13,859	5.04%	大買/鉅額交易
2019/10/14	0	0.00	0.5	22.10	22.05	-0.5	13,958	0.00%
2019/10/04	2	21.90	0	0.00	22.00	2	14,101	0.01%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/01	2	21.90	0	0.00	22.05	2	14,155	0.01%
2019/09/27	6	21.85	1	21.90	21.80	5	13,955	0.04%
2019/09/26	1.9	22.02	0	0.00	21.95	1.9	13,866	0.01%
2019/09/25	5	22.00	0	0.00	22.10	5	13,860	0.04%
2019/09/24	5	22.15	0	0.00	22.15	5	13,610	0.04%
2019/09/23	5	22.25	0	0.00	22.20	5	13,511	0.04%
2019/09/20	0	0.00	2.4	22.31	22.40	-2.4	13,608	-0.02%
2019/09/18	5	22.15	1	22.15	22.25	4	13,475	0.03%
2019/09/16	2	22.03	42	22.10	22.10	-40	13,651	-0.29%
2019/09/12	2	22.00	0	0.00	22.00	2	13,649	0.01%
2019/09/11	5	22.00	0	0.00	22.00	5	13,909	0.04%
2019/09/10	5	21.90	0	0.00	22.00	5	13,768	0.04%
2019/09/09	3	21.55	0	0.00	21.65	3	13,534	0.02%
2019/09/06	1	21.45	0	0.00	21.55	1	13,409	0.01%
2019/09/04	16	21.29	0	0.00	21.45	16	13,652	0.12%
2019/08/30	0	0.00	0.1	21.65	21.50	-0.1	14,109	0.00%
2019/08/29	1	21.20	0	0.00	21.20	1	14,016	0.01%
2019/08/27	9	21.14	0	0.00	21.25	9	14,236	0.06%
2019/08/26	6	21.20	0	0.00	21.20	6	14,353	0.04%
2019/08/22	2	21.25	0	0.00	21.35	2	14,497	0.01%
2019/08/21	1	21.15	0	0.00	21.15	1	14,802	0.01%
2019/08/20	3	21.30	0	0.00	21.30	3	14,756	0.02%
2019/08/19	2	21.45	0	0.00	21.35	2	14,771	0.01%
2019/08/16	0	0.00	1	21.00	21.25	-1	14,775	-0.01%
2019/08/15	1	21.05	0	0.00	21.15	1	14,743	0.01%
2019/08/14	8	21.21	0	0.00	21.20	8	14,896	0.05%
2019/08/13	9	21.23	0	0.00	21.15	9	14,958	0.06%
2019/08/12	27	21.49	1	21.60	21.55	26	14,659	0.18%
2019/08/08	0	0.00	80	22.78	22.80	-80	14,130	-0.57%
2019/08/07	0	0.00	15	22.80	22.70	-15	13,781	-0.11%
2019/08/06	14	22.72	0	0.00	22.80	14	13,633	0.10%
2019/08/05	0	0.00	4.3	22.96	23.00	-4.3	13,534	-0.03%
2019/08/02	11	22.89	22	22.92	22.95	-11	13,376	-0.08%
2019/08/01	0	0.00	1	23.15	23.10	-1	13,283	-0.01%
2019/07/31	7	23.20	0	0.00	23.40	7	13,181	0.05%
2019/07/30	10	23.10	0	0.00	23.25	10	12,971	0.08%
2019/07/26	0	0.00	0	23.10	23.10	0	13,022	0.00%
2019/07/24	0	0.00	3	23.05	23.10	-3	13,494	-0.02%
2019/07/23	0	0.00	15	23.05	23.10	-15	13,579	-0.11%
2019/07/22	0	0.00	0.2	23.10	23.10	-0.2	13,645	0.00%
2019/07/17	0	0.00	5	22.99	23.10	-5	13,705	-0.04%
2019/07/15	1	22.90	0	0.00	22.90	1	13,661	0.01%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	1	22.85	3	22.90	22.90	-2	13,821	-0.01%
2019/07/10	0	0.00	7	22.80	22.85	-7	13,815	-0.05%
2019/07/09	2	22.73	0	0.00	22.70	2	13,823	0.01%
2019/07/08	0	0.00	13	22.75	22.75	-13	13,857	-0.09%
2019/07/05	0	0.00	2	22.80	22.85	-2	13,944	-0.01%
2019/07/02	0	0.00	2	22.73	22.80	-2	14,214	-0.01%
2019/06/27	0	0.00	2	22.78	22.75	-2	14,267	-0.01%
2019/06/26	2	22.70	0	0.00	22.70	2	14,310	0.01%
2019/06/21	2	22.60	0	0.00	22.50	2	14,485	0.01%
2019/06/19	0	0.00	5	22.65	22.70	-5	14,359	-0.03%
2019/06/12	5	21.89	0	0.00	21.95	5	14,568	0.03%
2019/06/11	7	22.52	20	22.45	22.25	-13	14,295	-0.09%
2019/06/10	0	0.00	0	22.75	22.75	0	14,171	0.00%
2019/06/06	0	0.00	2	22.60	22.70	-2	14,044	-0.01%
2019/06/05	2	22.55	1	22.60	22.50	1	13,920	0.01%
2019/06/04	1	22.50	2	22.40	22.60	-1	13,830	-0.01%
2019/06/03	0	0.00	10	22.30	22.35	-10	13,739	-0.07%
2019/05/31	0	0.00	1	22.50	22.60	-1	13,666	-0.01%
2019/05/28	1	22.05	2	22.18	22.20	-1	13,567	-0.01%
2019/05/27	1	22.10	0	0.00	22.15	1	13,278	0.01%
2019/05/24	0	0.00	1	22.10	22.10	-1	13,360	-0.01%
2019/05/23	10	21.95	2	21.95	21.90	8	13,387	0.06%
2019/05/21	0	0.00	4.3	22.17	22.20	-4.3	13,414	-0.03%
2019/05/20	0	0.00	3	21.90	21.85	-3	13,181	-0.02%
2019/05/16	1	21.55	0	0.00	21.50	1	13,093	0.01%
2019/05/15	3	21.65	0	0.00	21.50	3	13,179	0.02%
2019/05/14	2	21.33	0	0.00	21.40	2	13,298	0.02%
2019/05/10	12	21.65	0	0.00	21.60	12	13,452	0.09%
2019/05/09	7	21.79	4	21.75	21.70	3	13,437	0.02%
2019/05/08	2	21.85	0	0.00	21.90	2	13,381	0.01%
2019/05/06	4	21.75	0	0.00	21.80	4	13,447	0.03%
2019/05/03	0	0.00	0.1	22.00	22.00	-0.1	13,361	0.00%
2019/05/02	30	22.02	0	0.00	22.00	30	13,187	0.23%
2019/04/30	2	21.95	1	22.00	22.05	1	12,997	0.01%
2019/04/25	0	0.00	1	21.55	21.60	-1	12,795	-0.01%
2019/04/24	4	21.40	1	21.50	21.50	3	12,837	0.02%
2019/04/23	2	21.35	1	21.40	21.40	1	13,070	0.01%
2019/04/19	0	0.00	30	21.48	21.55	-30	13,184	-0.23%
2019/04/18	2	21.25	2	21.35	21.35	0	13,089	0.00%
2019/04/17	0	0.00	7	21.26	21.35	-7	13,227	-0.05%
2019/04/16	0	0.00	5.1	21.30	21.30	-5.1	13,163	-0.04%
2019/04/15	4	21.35	5	21.35	21.30	-1	13,179	-0.01%
2019/04/12	2	21.25	8	21.29	21.30	-6	13,147	-0.05%
2019/04/11	0	0.00	0.3	21.30	21.30	-0.3	13,060	0.00%
2019/04/10	6	21.25	0	0.00	21.30	6	13,026	0.05%
2019/04/09	3	21.20	0	0.00	21.25	3	13,024	0.02%
2019/04/03	0	0.00	23	21.11	21.20	-23	12,791	-0.18%
2019/04/02	0	0.00	4	21.10	21.10	-4	12,674	-0.03%
2019/03/28	1	21.00	2	21.05	21.05	-1	12,396	-0.01%
2019/03/25	1	21.00	0	0.00	20.90	1	12,408	0.01%
2019/03/19	2	21.03	3	21.05	21.00	-1	12,260	-0.01%
2019/03/18	0	0.00	2	20.98	21.00	-2	12,225	-0.02%
2019/03/15	1	20.90	0	0.00	20.85	1	12,204	0.01%
2019/03/14	2	21.00	0	0.00	20.95	2	12,020	0.02%
2019/03/13	1	20.90	0	0.00	21.00	1	12,131	0.01%
2019/03/12	1	20.90	3	20.95	21.00	-2	12,198	-0.02%
2019/03/11	2	20.88	2.8	20.88	20.80	-0.8	12,255	-0.01%
2019/03/08	11	20.80	0	0.00	20.85	11	12,463	0.09%
2019/03/07	1	20.85	0	0.00	20.95	1	13,755	0.01%
2019/03/06	0	0.00	2	20.88	20.90	-2	13,759	-0.01%
2019/03/05	3	20.80	0	0.00	20.80	3	13,811	0.02%
2019/03/04	1	20.75	0	0.00	20.95	1	13,833	0.01%
2019/02/26	2	20.75	11	20.80	20.80	-9	13,556	-0.07%
2019/02/25	0	0.00	1	20.70	20.80	-1	13,491	-0.01%
2019/02/22	0	0.00	1	20.70	20.80	-1	13,473	-0.01%
2019/02/21	0	0.00	1	20.65	20.70	-1	13,426	-0.01%
2019/02/14	1	20.60	10	20.75	20.60	-9	13,277	-0.07%
2019/02/11	3	20.48	10	20.40	20.40	-7	13,010	-0.05%
2019/01/30	21	20.38	7.5	20.39	20.40	13.5	12,914	0.10%
2019/01/28	5	20.30	11	20.25	20.30	-6	12,742	-0.05%
2019/01/25	1	20.25	2	20.23	20.25	-1	12,709	-0.01%
2019/01/24	1	20.15	0	0.00	20.20	1	12,642	0.01%
2019/01/23	0	0.00	2	20.20	20.10	-2	12,812	-0.02%
2019/01/22	1	20.10	20	20.23	20.25	-19	12,967	-0.15%
2019/01/21	1	20.15	0	0.00	20.15	1	12,872	0.01%
2019/01/18	0	0.00	1	20.10	20.20	-1	12,918	-0.01%
2019/01/17	3	20.02	0	0.00	20.05	3	13,148	0.02%
2019/01/15	3	20.02	0	0.00	20.15	3	13,330	0.02%
2019/01/11	5	20.20	0	0.00	20.20	5	13,167	0.04%
2019/01/09	0	0.00	3	20.20	20.20	-3	13,208	-0.02%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/03	0	0.00	2	19.90	19.90	-2	14,644	-0.01%
2019/01/02	7	19.72	2	20.00	19.80	5	14,784	0.03%
2018/12/28	0	0.00	81.1	19.95	20.00	-81.1	14,930	-0.54%
2018/12/25	10	19.70	0	0.00	19.65	10	15,243	0.07%
2018/12/24	3	19.67	7	19.70	19.80	-4	15,418	-0.03%
2018/12/22	1	19.75	2.3	19.80	19.70	-1.3	15,400	-0.01%
2018/12/21	1	19.80	0	0.00	19.75	1	15,610	0.01%
2018/12/19	23	19.67	0	0.00	19.90	23	15,710	0.15%
2018/12/18	16	19.74	0	0.00	19.80	16	15,626	0.10%
2018/12/17	0	0.00	0.2	20.00	19.85	-0.2	15,797	0.00%
2018/12/14	2	19.83	0	0.00	19.95	2	15,718	0.01%
2018/12/13	2	19.85	0	0.00	19.90	2	15,678	0.01%
2018/12/11	22	19.78	0	19.85	19.75	22	15,534	0.14%
2018/12/10	510	19.79	0	0.00	19.75	510	15,478	3.29%	大買/鉅額交易
2018/12/07	0.3	19.95	0	0.00	19.85	0.3	15,470	0.00%
2018/12/06	10	19.95	0	0.00	19.90	10	15,479	0.06%
2018/12/05	6	19.90	3	20.00	19.95	3	15,370	0.02%
2018/12/04	2	20.05	0	0.00	20.00	2	15,341	0.01%
2018/12/03	2	20.08	0	0.00	20.05	2	15,249	0.01%
2018/11/30	9	19.95	10	20.40	19.95	-1	14,999	-0.01%
2018/11/29	2	20.25	0	0.00	20.20	2	13,787	0.01%
2018/11/28	0	0.00	4	20.18	20.25	-4	13,781	-0.03%
2018/11/27	1	20.15	0	0.00	20.35	1	13,689	0.01%
2018/11/26	1	20.30	0	0.00	20.20	1	13,754	0.01%
2018/11/23	0	0.00	11	20.35	20.30	-11	13,674	-0.08%
2018/11/22	0	0.00	11	20.34	20.35	-11	13,672	-0.08%
2018/11/19	2	20.40	0	0.00	20.45	2	13,610	0.01%
2018/11/16	0	0.00	4	20.35	20.40	-4	13,653	-0.03%
2018/11/14	0	0.00	7	20.10	20.40	-7	13,744	-0.05%
2018/11/13	2	19.65	0	0.00	20.00	2	13,770	0.01%
2018/11/09	0	0.00	20	20.25	20.25	-20	13,745	-0.15%
2018/11/08	1	20.30	0	0.00	20.30	1	13,805	0.01%
2018/11/06	0	0.00	2	19.75	19.85	-2	13,744	-0.01%
2018/11/05	1	19.85	0	0.00	19.75	1	14,503	0.01%
2018/11/01	1	19.40	0	0.00	19.40	1	15,487	0.01%
2018/10/31	2	19.45	0	0.00	19.55	2	15,679	0.01%
2018/10/29	0	0.00	3	19.35	19.40	-3	15,706	-0.02%
2018/10/26	1	19.35	0	0.00	19.50	1	15,824	0.01%
2018/10/25	12	19.30	10	19.40	19.40	2	15,814	0.01%
2018/10/24	6	19.40	2	19.45	19.50	4	15,712	0.03%
2018/10/23	24.2	19.63	2	19.63	19.60	22.2	15,663	0.14%
2018/10/22	4	19.80	4	19.75	19.90	0	15,776	0.00%
2018/10/19	2	19.80	0	0.00	19.85	2	15,905	0.01%
2018/10/17	3	19.82	0	0.00	19.75	3	15,910	0.02%
2018/10/16	6	19.78	21	19.80	19.80	-15	15,759	-0.10%
2018/10/15	12	19.82	0	0.00	19.80	12	15,581	0.08%
2018/10/12	17	19.83	0	0.00	20.10	17	15,337	0.11%
2018/10/11	45	20.04	0	0.00	19.95	45	14,895	0.30%
2018/10/08	21	20.40	8	20.55	20.50	13	13,803	0.09%
2018/10/05	4	20.41	0.2	20.50	20.40	3.8	13,606	0.03%
2018/10/04	3	20.48	0	0.00	20.50	3	13,384	0.02%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	1	20.70	0	0.00	20.60	1	13,181	0.01%
2018/10/01	0.9	20.95	0	0.00	20.85	0.9	13,018	0.01%
2018/09/28	1	20.80	0	0.00	20.80	1	13,046	0.01%
2018/09/27	0	0.00	30	20.80	20.95	-30	12,889	-0.23%
2018/09/26	1	20.80	20	20.80	20.80	-19	12,705	-0.15%
2018/09/25	0	0.00	32	20.74	20.80	-32	12,703	-0.25%
2018/09/20	0	0.00	55	20.60	20.60	-55	12,513	-0.44%
2018/09/19	0	0.00	0.4	20.60	20.55	-0.4	12,606	0.00%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	1	20.50	0	0.00	20.45	1	12,890	0.01%
2018/09/11	2	20.35	1	20.35	20.40	1	13,095	0.01%
2018/09/10	1	20.30	6	20.35	20.35	-5	13,387	-0.04%
2018/09/07	0	0.00	0	20.50	20.40	0	13,665	0.00%
2018/09/06	0	0.00	8	20.30	20.50	-8	13,713	-0.06%
2018/09/05	25	20.38	0	0.00	20.35	25	13,747	0.18%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/09/03	1	20.50	0	0.00	20.50	1	13,686	0.01%
2018/08/31	1	20.35	0	0.00	20.55	1	13,770	0.01%
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/27	9	20.40	0	0.00	20.35	9	13,980	0.06%
2018/08/24	5	20.44	0	0.00	20.50	5	14,136	0.04%
2018/08/23	25	20.50	0	0.00	20.55	25	15,122	0.17%
2018/08/22	10	20.50	0	0.00	20.50	10	15,393	0.06%
2018/08/21	1	20.40	14	20.45	20.45	-13	15,264	-0.09%
2018/08/20	107	20.25	0	0.00	20.35	107	15,243	0.70%	大買/鉅額交易
2018/08/17	2	20.25	2	20.30	20.25	0	15,218	0.00%
2018/08/16	6	20.13	0	0.00	20.15	6	15,237	0.04%
2018/08/15	11	20.25	5	20.20	20.20	6	15,188	0.04%
2018/08/14	2	20.33	0	0.00	20.35	2	15,051	0.01%
2018/08/13	7	20.39	43	20.36	20.40	-36	15,029	-0.24%
2018/08/10	8	20.46	1	20.55	20.50	7	14,979	0.05%
2018/08/09	23	21.35	17	21.26	21.35	6	14,262	0.04%
2018/08/08	4	21.26	5	21.30	21.30	-1	13,596	-0.01%
2018/08/07	1	21.25	1	21.25	21.25	0	13,425	0.00%
2018/08/06	1	21.10	60	21.13	21.20	-59	13,258	-0.45%
2018/08/02	5	21.00	11	21.00	20.95	-6	13,076	-0.05%
2018/07/31	7	20.96	39	21.00	21.05	-32	12,901	-0.25%
2018/07/30	0	0.00	12	20.96	21.00	-12	12,737	-0.09%
2018/07/27	0	0.00	3	20.98	21.00	-3	12,644	-0.02%
2018/07/26	20	20.85	0	0.00	20.90	20	12,461	0.16%
2018/07/25	21	20.80	0	0.00	20.80	21	12,412	0.17%
2018/07/24	11	20.75	0	0.00	20.85	11	12,438	0.09%
2018/07/23	20	20.70	10	20.70	20.75	10	12,613	0.08%
2018/07/20	0	0.00	30	20.65	20.70	-30	12,632	-0.24%
2018/07/19	0	0.00	4	20.75	20.60	-4	12,655	-0.03%
2018/07/17	8	20.63	3	20.65	20.60	5	12,746	0.04%
2018/07/16	0	0.00	5	20.66	20.60	-5	12,769	-0.04%
2018/07/13	20	20.60	3.5	20.65	20.65	16.5	12,872	0.13%
2018/07/12	0	0.00	5	20.55	20.60	-5	12,895	-0.04%
2018/07/11	0	0.00	3	20.50	20.40	-3	12,950	-0.02%
2018/07/10	0	0.00	1	20.40	20.50	-1	12,983	-0.01%
2018/07/09	0	0.00	1	20.35	20.35	-1	13,016	-0.01%
2018/07/06	34	20.20	0	0.00	20.25	34	13,005	0.26%
2018/07/04	18	20.25	1	20.25	20.30	17	13,016	0.13%
2018/07/03	2	20.28	0	0.00	20.20	2	13,139	0.02%
2018/07/02	7	20.34	5.1	20.40	20.30	1.9	13,109	0.01%
2018/06/28	3	20.25	0	0.00	20.35	3	12,928	0.02%
2018/06/27	5	20.40	1	20.40	20.35	4	12,830	0.03%
2018/06/26	2	20.35	0	0.00	20.35	2	12,851	0.02%
2018/06/22	1	20.35	1	20.40	20.65	0	12,807	0.00%
2018/06/21	4	20.55	0	0.00	20.50	4	12,710	0.03%
2018/06/20	6	20.43	0	0.00	20.50	6	12,782	0.05%
2018/06/19	3	20.53	1	20.45	20.40	2	12,743	0.02%
2018/06/15	12	20.71	4	20.75	20.70	8	12,463	0.06%
2018/06/14	1	20.75	0	0.00	20.70	1	12,164	0.01%
2018/06/13	10	20.85	0	0.00	20.90	10	12,149	0.08%
2018/06/12	1	21.05	0	0.00	20.90	1	12,537	0.01%
2018/06/08	2	21.00	1	21.05	21.05	1	12,609	0.01%
2018/06/07	2	21.00	0	0.00	21.10	2	12,728	0.02%
2018/06/06	0	0.00	2.1	20.97	21.00	-2.1	12,734	-0.02%
2018/06/05	85	20.84	3.1	20.90	20.90	81.9	12,607	0.65%
2018/06/04	11	20.71	1	20.80	20.85	10	12,524	0.08%
2018/06/01	0	0.00	0	20.75	20.75	0	12,550	0.00%
2018/05/31	5	20.55	3	20.60	20.35	2	12,429	0.02%
2018/05/30	4	20.63	4.1	20.64	20.55	-0.1	11,583	0.00%
2018/05/29	0	0.00	0.4	20.95	20.95	-0.4	11,488	0.00%
2018/05/28	2	20.80	1	20.85	20.95	1	11,623	0.01%
2018/05/25	0	0.00	1	20.70	20.85	-1	11,844	-0.01%
2018/05/24	1	20.75	0.5	20.75	20.75	0.5	11,927	0.00%
2018/05/23	10	20.65	0.8	20.60	20.60	9.2	12,047	0.08%
2018/05/22	0	0.00	0.1	20.70	20.70	-0.1	12,129	0.00%
2018/05/21	3	20.80	253	20.80	20.80	-250	12,281	-2.04%	大賣/鉅額交易
2018/05/17	1	20.60	17	20.77	20.65	-16	12,745	-0.13%
2018/05/16	0	0.00	2	20.63	20.65	-2	12,786	-0.02%
2018/05/15	6	20.70	0	0.00	20.55	6	13,080	0.05%
2018/05/14	17	20.62	1	20.60	20.70	16	13,806	0.12%
2018/05/11	0	0.00	2	20.45	20.60	-2	13,895	-0.01%
2018/05/10	0	0.00	12	20.35	20.35	-12	13,823	-0.09%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/05/08	1	20.30	0	0.00	20.35	1	13,913	0.01%
2018/05/07	1	20.30	2	20.30	20.30	-1	13,992	-0.01%
2018/05/04	6	20.31	0	0.00	20.30	6	13,988	0.04%
2018/05/03	3	20.40	1	20.40	20.40	2	13,969	0.01%
2018/04/30	33	20.41	32	20.46	20.40	1	14,058	0.01%
2018/04/27	39	20.35	13.2	20.26	20.45	25.8	14,028	0.18%
2018/04/26	4	20.54	4	20.45	20.50	0	13,954	0.00%
2018/04/25	1	20.40	3	20.43	20.50	-2	13,979	-0.01%
2018/04/24	3	20.45	0	0.00	20.50	3	14,070	0.02%
2018/04/23	0	0.00	10	20.45	20.50	-10	14,225	-0.07%
2018/04/20	2	20.35	0	0.00	20.40	2	14,265	0.01%
2018/04/19	0	0.00	0	20.40	20.40	0	14,392	0.00%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/17	2	20.18	2	20.20	20.25	0	14,531	0.00%
2018/04/16	0	0.00	6	20.20	20.25	-6	14,616	-0.04%
2018/04/13	2	20.28	0	0.00	20.30	2	14,736	0.01%
2018/04/12	0	0.00	0.1	20.35	20.35	-0.1	14,991	0.00%
2018/04/11	1	20.30	45.2	20.35	20.30	-44.2	15,149	-0.29%
2018/04/10	0	0.00	6	20.27	20.30	-6	15,179	-0.04%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/04/02	1	20.25	0	0.00	20.25	1	15,180	0.01%
2018/03/31	0	0.00	1	20.30	20.30	-1	15,155	-0.01%
2018/03/29	1	20.15	7.3	20.17	20.25	-6.3	15,097	-0.04%
2018/03/27	2	20.15	2	20.20	20.20	0	14,848	0.00%
2018/03/26	1	20.00	1	20.05	20.05	0	14,743	0.00%
2018/03/23	9.1	20.01	4	20.05	20.05	5.1	14,680	0.03%
2018/03/22	1	20.05	1	20.10	20.15	0	14,604	0.00%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/20	1	20.10	0.1	20.20	20.10	0.9	14,697	0.01%
2018/03/19	1	20.15	1	20.20	20.20	0	14,759	0.00%
2018/03/16	0	0.00	1	20.20	20.15	-1	14,755	-0.01%
2018/03/14	0	0.00	8.8	20.16	20.15	-8.8	14,458	-0.06%
2018/03/13	10	20.15	3.4	20.09	20.15	6.6	14,528	0.05%
2018/03/12	0	0.00	8	20.05	20.05	-8	14,424	-0.06%
2018/03/09	1	19.95	0	0.00	20.00	1	14,647	0.01%
2018/03/08	0	0.00	5	19.90	19.90	-5	14,711	-0.03%
2018/03/07	0	0.00	1	20.00	19.85	-1	14,827	-0.01%
2018/03/05	3	19.80	0	0.00	19.80	3	15,202	0.02%
2018/03/02	7	19.77	3	19.78	19.80	4	15,164	0.03%
2018/03/01	2	19.90	0	0.00	19.95	2	15,094	0.01%
2018/02/27	2	20.05	0	0.00	20.00	2	15,014	0.01%
2018/02/26	2	20.03	51.2	20.05	20.10	-49.2	14,821	-0.33%
2018/02/23	2	19.93	0	0.00	19.90	2	14,730	0.01%
2018/02/22	6.5	19.66	0	0.00	19.85	6.5	14,828	0.04%
2018/02/21	6	19.70	4	19.74	19.75	2	14,934	0.01%
2018/02/12	9	19.46	1	19.45	19.45	8	14,828	0.05%
2018/02/09	11	19.45	0	0.00	19.45	11	14,731	0.07%
2018/02/08	3	19.72	0	0.00	19.70	3	14,738	0.02%
2018/02/07	7	19.74	0	0.00	19.65	7	14,846	0.05%
2018/02/06	59	19.69	13	19.50	19.50	46	14,673	0.31%
2018/02/05	1	20.05	0	0.00	20.10	1	13,880	0.01%
2018/02/02	4	20.09	0	0.00	20.15	4	13,758	0.03%
2018/02/01	0	0.00	54	20.20	20.15	-54	13,744	-0.39%
2018/01/31	0	0.00	17	20.01	20.15	-17	13,795	-0.12%
2018/01/30	0	0.00	3.2	20.12	20.05	-3.2	13,776	-0.02%
2018/01/29	3	20.07	10	20.20	20.20	-7	13,903	-0.05%
2018/01/26	0	0.00	6	20.09	20.05	-6	14,056	-0.04%
2018/01/25	1	20.10	1	20.10	20.10	0	14,021	0.00%
2018/01/23	1	19.95	2	19.95	20.00	-1	14,034	-0.01%
2018/01/22	1	20.00	0	0.00	20.00	1	14,205	0.01%
2018/01/19	0	0.00	3	20.00	20.05	-3	14,874	-0.02%
2018/01/18	1	20.05	0	0.00	20.05	1	15,315	0.01%
2018/01/17	0	0.00	4	20.01	20.05	-4	15,281	-0.03%
2018/01/16	0	0.00	4	20.00	20.00	-4	15,215	-0.03%
2018/01/15	1.8	19.94	3.2	19.95	20.00	-1.4	15,109	-0.01%
2018/01/12	2.2	19.83	1	19.85	19.85	1.2	15,158	0.01%
2018/01/11	3	19.85	20	19.80	19.85	-17	15,111	-0.11%
2018/01/10	51	19.80	1	19.85	19.85	50	15,259	0.33%
2018/01/09	0	0.00	9	19.88	19.85	-9	15,173	-0.06%
2018/01/08	0	0.00	0.1	19.85	19.85	-0.1	15,307	0.00%
2018/01/05	7	19.60	3.7	19.62	19.70	3.3	15,164	0.02%
2018/01/04	0	0.00	5	19.57	19.60	-5	15,330	-0.03%
2018/01/03	0	0.00	2	19.53	19.55	-2	15,580	-0.01%
2018/01/02	2	19.53	0	0.00	19.55	2	15,625	0.01%