第一金 (2892)-元大-員林中山券商分點個股進出

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
27.20
漲跌
▲0.05
漲幅
+0.18%
成交量
8,392張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山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
2024/04/24	0	0.00	1	27.25	27.20	-1	13,199	-0.01%
2024/04/22	2	27.10	30.1	27.10	27.10	-28.1	13,709	-0.21%
2024/04/19	92.6	26.61	21	26.66	26.65	71.6	13,683	0.52%
2024/04/18	2	26.93	1	27.00	26.90	1	13,366	0.01%
2024/04/17	1	26.85	0	0.00	26.90	1	13,304	0.01%
2024/04/16	38	26.98	0	0.00	26.75	38	13,255	0.29%
2024/04/15	4	27.25	1	27.25	27.20	3	12,912	0.02%
2024/04/12	4	27.30	0	0.00	27.35	4	12,922	0.03%
2024/04/11	0	0.00	1	27.45	27.45	-1	12,870	-0.01%
2024/04/10	0	0.00	5	27.60	27.50	-5	12,862	-0.04%
2024/04/09	1.1	27.45	0	0.00	27.55	1.1	12,897	0.01%
2024/04/08	1.4	27.38	30	27.45	27.45	-28.6	12,933	-0.22%
2024/04/03	4.1	27.41	0	0.00	27.15	4.1	12,931	0.03%
2024/04/02	0	27.70	0	0.00	27.75	0	12,738	0.00%
2024/04/01	3	27.78	0	27.75	27.75	2.9	12,763	0.02%
2024/03/29	1.1	27.70	0.4	27.75	27.70	0.8	12,727	0.01%
2024/03/28	24	27.56	5	27.59	27.60	19	12,575	0.15%
2024/03/27	1	27.75	2.3	27.72	27.70	-1.3	12,472	-0.01%
2024/03/26	0	0.00	31	27.76	27.80	-31	12,502	-0.25%
2024/03/25	0	0.00	1	27.65	27.70	-1	12,610	-0.01%
2024/03/22	3	27.57	2	27.55	27.60	1	12,632	0.01%
2024/03/21	0	0.00	23.4	27.51	27.55	-23.4	12,499	-0.19%
2024/03/20	11.2	27.25	32	27.30	27.20	-20.8	12,578	-0.17%
2024/03/19	0	0.00	1	27.40	27.35	-1	12,480	-0.01%
2024/03/18	3	27.55	16	27.55	27.45	-13	12,439	-0.10%
2024/03/15	31.1	27.43	1	27.45	27.60	30.1	12,363	0.24%
2024/03/14	7.5	27.50	30.1	27.52	27.65	-22.6	11,837	-0.19%
2024/03/13	6.1	27.22	0.6	27.18	27.25	5.4	11,503	0.05%
2024/03/12	2	27.05	0	27.05	27.05	2	11,330	0.02%
2024/03/11	1	27.15	0.5	27.30	27.05	0.5	11,319	0.00%
2024/03/08	22	27.13	0	0.00	27.10	22	11,310	0.19%
2024/03/07	3.1	27.00	5.1	27.00	27.00	-2.1	11,333	-0.02%
2024/03/06	7	27.02	0	0.00	27.10	7	11,411	0.06%
2024/03/05	2	26.90	0	0.00	26.90	2	11,789	0.02%
2024/03/04	3	26.90	6.3	27.00	26.95	-3.3	11,792	-0.03%
2024/03/01	0	0.00	22.1	27.05	27.05	-22.1	11,812	-0.19%
2024/02/29	11	26.98	7.1	27.03	27.10	3.9	11,947	0.03%
2024/02/27	3	26.98	0	0.00	26.90	3	11,741	0.03%
2024/02/26	16	26.90	0.2	27.00	26.90	15.8	11,702	0.13%
2024/02/23	1.1	27.15	4	27.20	27.15	-2.9	11,600	-0.02%
2024/02/22	2	27.22	0	0.00	27.25	2	11,877	0.02%
2024/02/20	1.3	27.41	27.9	27.41	27.40	-26.6	11,915	-0.22%
2024/02/19	2	27.23	32.2	27.15	27.20	-30.2	12,068	-0.25%
2024/02/16	2	26.80	1.6	26.83	26.85	0.4	12,124	0.00%
2024/02/15	9.5	26.84	0	0.00	26.75	9.5	12,089	0.08%
2024/02/05	22.1	26.85	0	0.00	26.80	22.1	11,901	0.19%
2024/02/02	2.2	27.04	0	0.00	27.00	2.2	11,830	0.02%
2024/02/01	1.1	26.80	1	26.80	26.90	0.1	11,822	0.00%
2024/01/31	0	26.65	0	0.00	26.60	0	11,711	0.00%
2024/01/30	3.1	26.55	0	0.00	26.50	3.1	11,655	0.03%
2024/01/29	0.2	26.90	0	0.00	26.80	0.2	11,718	0.00%
2024/01/26	0.4	26.80	0	0.00	26.85	0.4	11,764	0.00%
2024/01/25	1	26.60	0.1	26.70	26.65	0.9	11,726	0.01%
2024/01/24	2	26.55	0	0.00	26.60	2	11,714	0.02%
2024/01/22	4	26.45	25	26.50	26.40	-21	11,756	-0.18%
2024/01/18	11.4	26.23	0	0.00	26.20	11.4	11,764	0.10%
2024/01/17	30.2	26.13	0	0.00	26.10	30.2	11,754	0.26%
2024/01/16	45.3	26.64	0	0.00	26.50	45.3	11,459	0.40%
2024/01/15	2.1	26.83	0	0.00	26.80	2.1	11,258	0.02%
2024/01/12	25	26.90	4	27.00	26.90	21	11,395	0.18%
2024/01/10	0.1	27.05	0	0.00	26.90	0.1	11,439	0.00%
2024/01/05	0	27.15	1	27.20	27.00	-1	11,476	-0.01%
2024/01/04	1	27.05	106	27.10	27.00	-105	11,549	-0.91%	大賣/鉅額交易
2024/01/03	16	27.05	0	0.00	27.00	16	11,752	0.14%
2024/01/02	2	27.30	5.5	27.32	27.25	-3.5	11,700	-0.03%
2023/12/29	12	27.31	18.7	27.42	27.40	-6.7	11,710	-0.06%
2023/12/28	0	0.00	13	27.38	27.45	-13	11,986	-0.11%
2023/12/27	2	26.95	0	0.00	27.20	2	11,954	0.02%
2023/12/25	2	26.75	0	0.00	26.85	2	11,980	0.02%
2023/12/22	2	26.73	0	0.00	26.75	2	12,098	0.02%
2023/12/21	1	26.80	0	0.00	26.80	1	12,206	0.01%
2023/12/20	26	26.99	0	0.00	26.90	26	12,190	0.21%
2023/12/19	0	27.30	3.3	27.25	27.20	-3.2	12,031	-0.03%
2023/12/18	0	0.00	0	27.50	27.50	0	12,109	0.00%
2023/12/15	1	27.60	1	27.55	27.35	0	12,182	0.00%
2023/12/14	4	27.59	2	27.65	27.60	2	11,961	0.02%
2023/12/13	1	27.40	0	0.00	27.40	1	11,858	0.01%
2023/12/12	0	0.00	0.1	27.50	27.50	-0.1	12,137	0.00%
2023/12/11	3	27.45	1	27.45	27.55	2	12,210	0.02%
2023/12/08	0.2	27.52	0.1	27.55	27.60	0.1	12,224	0.00%
2023/12/05	2	27.30	0	0.00	27.35	2	12,239	0.02%
2023/12/04	0.1	27.40	7.5	27.36	27.35	-7.4	12,220	-0.06%
2023/12/01	1	27.35	0	0.00	27.35	1	12,174	0.01%
2023/11/29	0	0.00	0.2	27.50	27.50	-0.2	11,585	0.00%
2023/11/28	0	0.00	2	27.85	27.60	-2	11,458	-0.02%
2023/11/24	0.1	27.60	11	27.85	27.65	-10.9	11,623	-0.09%
2023/11/22	0.4	27.70	2	27.83	27.70	-1.6	11,480	-0.01%
2023/11/21	0	0.00	12	27.78	27.85	-12	11,594	-0.10%
2023/11/17	0	0.00	2.1	27.62	27.55	-2.1	11,503	-0.02%
2023/11/16	0	0.00	303	27.28	27.50	-303	11,395	-2.66%	大賣/鉅額交易
2023/11/15	0	0.00	1.8	27.11	27.15	-1.8	11,271	-0.02%
2023/11/14	1	26.95	6.2	26.95	26.95	-5.2	11,277	-0.05%
2023/11/10	10	26.85	14.1	26.83	26.85	-4.1	11,695	-0.04%
2023/11/06	0	0.00	7.1	26.89	26.90	-7.1	13,334	-0.05%
2023/11/03	0	0.00	28	26.66	26.70	-28	13,520	-0.21%
2023/11/02	0.5	26.30	2	26.40	26.35	-1.5	13,641	-0.01%
2023/11/01	1	26.05	10	26.15	26.15	-9	13,861	-0.06%
2023/10/31	0	25.95	0	0.00	25.90	0	14,169	0.00%
2023/10/30	2	25.95	0	0.00	25.90	2	14,466	0.01%
2023/10/26	21.7	25.86	0.6	26.00	25.85	21	14,678	0.14%
2023/10/25	8.2	26.00	2	26.05	25.95	6.2	14,611	0.04%
2023/10/24	22.1	26.00	0	26.10	26.00	22.1	14,735	0.15%
2023/10/23	9	26.05	4.2	26.15	26.00	4.9	14,869	0.03%
2023/10/20	9.6	26.07	0	0.00	26.20	9.6	14,880	0.06%
2023/10/19	4.7	26.44	3	26.45	26.40	1.7	14,692	0.01%
2023/10/18	0.2	26.70	0	0.00	26.70	0.2	14,710	0.00%
2023/10/17	3.1	26.57	0	0.00	26.65	3.1	14,709	0.02%
2023/10/12	0	0.00	2.1	27.00	27.00	-2.1	14,904	-0.01%
2023/10/11	2.1	26.50	0.2	26.65	26.85	1.9	14,925	0.01%
2023/10/06	1	26.45	10	26.55	26.55	-9	14,759	-0.06%
2023/10/05	10	26.08	0.3	26.20	26.20	9.7	14,787	0.07%
2023/10/04	31.7	26.04	1.4	26.06	26.00	30.3	14,770	0.21%
2023/10/03	0.2	26.50	0	0.00	26.40	0.2	14,554	0.00%
2023/10/02	2	26.53	1	26.55	26.55	1	14,675	0.01%
2023/09/28	0.1	26.55	0	0.00	26.55	0.1	14,899	0.00%
2023/09/27	3	26.43	0	0.00	26.50	3	14,900	0.02%
2023/09/26	150.1	26.55	3	26.63	26.55	147.1	14,850	0.99%	大買/鉅額交易
2023/09/25	5.2	26.65	0.1	26.75	26.90	5	14,744	0.03%
2023/09/22	10	26.55	0	0.00	26.65	10	14,802	0.07%
2023/09/21	55.3	26.74	0	0.00	26.55	55.3	14,822	0.37%
2023/09/20	3	26.90	1.1	27.00	27.00	1.9	14,912	0.01%
2023/09/19	0	0.00	0.1	27.05	27.10	-0.1	14,854	0.00%
2023/09/18	0.1	27.00	1.1	27.04	27.00	-1	14,960	-0.01%
2023/09/15	0.4	26.95	0	0.00	26.90	0.4	15,054	0.00%
2023/09/14	6	26.77	3	27.00	27.10	3	14,807	0.02%
2023/09/13	8.8	26.68	33	26.70	26.75	-24.2	14,706	-0.16%
2023/09/11	3	26.50	2	26.55	26.60	1	14,954	0.01%
2023/09/08	0.2	26.55	17	26.55	26.55	-16.8	14,958	-0.11%
2023/09/07	0	0.00	10	26.45	26.45	-10	15,063	-0.07%
2023/09/06	3	26.47	0.1	26.55	26.40	3	15,125	0.02%
2023/09/04	1.6	26.70	0	0.00	26.60	1.6	15,105	0.01%
2023/09/01	17.1	26.51	1.9	26.52	26.45	15.2	15,193	0.10%
2023/08/31	12	26.51	0	0.00	26.30	12	15,220	0.08%
2023/08/30	4	26.69	1	26.65	26.70	3	14,856	0.02%
2023/08/29	1.1	26.56	0	0.00	26.70	1.1	14,995	0.01%
2023/08/28	0	0.00	8	26.60	26.55	-8	15,349	-0.05%
2023/08/25	3.1	26.35	5	26.55	26.25	-1.9	16,008	-0.01%
2023/08/24	1	26.40	20	26.55	26.45	-19	16,016	-0.12%
2023/08/23	1	26.30	0	0.00	26.30	1	15,980	0.01%
2023/08/22	22	26.25	5	26.20	26.25	17	15,982	0.11%
2023/08/21	12	26.26	2	26.35	26.25	10	16,085	0.06%
2023/08/18	7	26.20	0	0.00	26.20	7	16,093	0.04%
2023/08/17	6	26.07	1.4	26.18	26.10	4.6	16,002	0.03%
2023/08/16	24.1	26.10	0	0.00	26.10	24.1	15,857	0.15%
2023/08/15	5.3	26.67	0	0.00	26.50	5.3	15,730	0.03%
2023/08/14	3.2	26.84	2	26.75	26.85	1.2	15,664	0.01%
2023/08/11	31.2	27.44	1	27.75	27.20	30.2	15,622	0.19%
2023/08/10	0.1	29.17	1	29.20	29.25	-0.9	14,981	-0.01%
2023/08/09	4.1	29.10	16	29.12	29.15	-11.9	14,518	-0.08%
2023/08/08	10	28.85	0	0.00	28.85	10	14,259	0.07%
2023/08/07	0.1	28.98	43.1	28.85	28.95	-43	14,089	-0.31%
2023/08/04	0.2	28.93	3	28.85	28.75	-2.9	13,884	-0.02%
2023/08/02	6	28.86	0	0.00	28.90	6	13,674	0.04%
2023/08/01	2	29.13	6.3	29.10	29.25	-4.3	13,459	-0.03%
2023/07/31	0	0.00	8	29.08	29.05	-8	13,406	-0.06%
2023/07/27	0	0.00	36.4	28.71	28.70	-36.4	13,514	-0.27%
2023/07/25	0.3	28.20	0	0.00	28.35	0.3	13,371	0.00%
2023/07/24	0	28.15	1	28.05	28.05	-1	13,347	-0.01%
2023/07/19	0	28.19	3	28.30	28.15	-3	13,525	-0.02%
2023/07/18	0	0.00	0.3	28.35	28.30	-0.3	13,445	0.00%
2023/07/17	0	0.00	2	28.25	28.25	-2	13,284	-0.02%
2023/07/14	0.4	28.01	0.4	28.00	28.15	0.1	13,188	0.00%
2023/07/12	0	27.80	8	27.83	27.90	-8	13,048	-0.06%
2023/07/07	10	27.11	0	0.00	27.20	10	12,914	0.08%
2023/07/06	4.1	27.46	0	0.00	27.40	4.1	12,789	0.03%
2023/07/05	5	27.75	0.2	27.85	27.80	4.8	12,500	0.04%
2023/07/04	12.2	27.70	0	0.00	27.80	12.2	12,439	0.10%
2023/07/03	1.2	27.80	1.1	27.70	27.70	0.2	12,482	0.00%
2023/06/30	0	27.70	0	0.00	27.65	0	12,546	0.00%
2023/06/29	0.1	27.70	0	0.00	27.70	0.1	12,489	0.00%
2023/06/28	3.1	27.60	1	27.60	27.65	2.1	12,480	0.02%
2023/06/27	0	27.75	1	27.80	27.70	-1	12,251	-0.01%
2023/06/26	0	0.00	0.2	27.90	27.75	-0.2	12,265	0.00%
2023/06/19	0	0.00	3	27.60	27.80	-3	12,148	-0.02%
2023/06/15	3	27.83	0	0.00	27.70	3	12,060	0.02%
2023/06/14	0	0.00	1	27.90	27.85	-1	12,098	-0.01%
2023/06/13	0	0.00	2	27.95	27.90	-2	12,293	-0.02%
2023/06/12	0.1	27.95	0	0.00	27.90	0.1	12,397	0.00%
2023/06/09	0	0.00	11.1	27.98	27.95	-11.1	12,589	-0.09%
2023/06/08	10.1	27.90	0	0.00	27.95	10.1	12,812	0.08%
2023/06/07	3	27.77	0	0.00	27.90	3	12,920	0.02%
2023/06/05	1	27.75	1	27.70	27.75	0	12,977	0.00%
2023/06/02	4.7	27.64	0	27.70	27.60	4.7	12,869	0.04%
2023/06/01	4.4	27.71	0	27.80	27.65	4.3	12,829	0.03%
2023/05/31	6.1	27.90	1.1	28.10	28.10	5	12,634	0.04%
2023/05/30	0.1	28.05	0	0.00	28.10	0.1	12,213	0.00%
2023/05/29	2	27.85	21	27.90	28.00	-19	12,487	-0.15%
2023/05/26	1	27.70	0	0.00	27.75	1	13,131	0.01%
2023/05/25	14	27.75	0	27.85	27.75	14	13,228	0.11%
2023/05/24	8.3	27.96	0	0.00	28.00	8.3	13,321	0.06%
2023/05/23	2	27.95	0.5	28.05	28.15	1.5	13,239	0.01%
2023/05/22	6.1	28.06	1	28.05	28.00	5.1	13,275	0.04%
2023/05/19	0	0.00	4.3	28.05	28.10	-4.3	13,337	-0.03%
2023/05/18	0.3	27.95	13	28.00	28.05	-12.7	13,359	-0.10%
2023/05/17	0	0.00	1.1	27.79	27.90	-1.1	13,333	-0.01%
2023/05/16	1	27.40	0	0.00	27.55	1	13,251	0.01%
2023/05/15	1	27.35	1	27.30	27.40	0	13,290	0.00%
2023/05/11	1	27.40	3	27.50	27.50	-2	13,383	-0.01%
2023/05/09	0	0.00	1	27.54	27.55	-1	13,446	-0.01%
2023/05/08	0.3	27.40	2.2	27.30	27.40	-1.9	13,541	-0.01%
2023/05/03	3	27.02	2	27.05	26.95	1	13,896	0.01%
2023/05/02	1	27.25	0.2	27.10	27.20	0.8	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	1.1	27.00	27.05	-1.1	15,197	-0.01%
2023/04/25	0.1	26.95	0	0.00	26.90	0.1	15,143	0.00%
2023/04/24	0	0.00	1.3	26.85	26.95	-1.3	15,189	-0.01%
2023/04/20	0	0.00	5	26.75	26.80	-5	15,606	-0.03%
2023/04/19	0	0.00	20	26.90	26.85	-20	15,900	-0.13%
2023/04/18	0	0.00	17	26.80	26.90	-17	15,936	-0.11%
2023/04/17	0	0.00	0.3	26.85	26.75	-0.3	16,033	0.00%
2023/04/14	0	0.00	5	26.70	26.85	-5	16,040	-0.03%
2023/04/12	0.4	26.65	0	0.00	26.70	0.4	16,240	0.00%
2023/04/11	0	0.00	7.1	26.58	26.65	-7.1	16,365	-0.04%
2023/04/10	0	0.00	3	26.53	26.55	-3	16,346	-0.02%
2023/04/06	1	26.55	0	0.00	26.60	1	16,385	0.01%
2023/03/31	0	26.45	0.1	26.40	26.45	-0.1	16,314	0.00%
2023/03/30	0	0.00	4	26.35	26.40	-4	16,244	-0.02%
2023/03/29	0	0.00	1	26.40	26.45	-1	16,253	-0.01%
2023/03/24	0.1	26.30	0	0.00	26.35	0.1	16,501	0.00%
2023/03/22	0.1	26.15	1	26.20	26.20	-0.9	16,504	-0.01%
2023/03/21	0	0.00	5	26.09	25.85	-5	16,642	-0.03%
2023/03/20	0.2	25.70	2	25.60	25.65	-1.8	16,642	-0.01%
2023/03/17	1	25.80	0	0.00	25.80	1	16,569	0.01%
2023/03/16	11.2	25.80	1	25.70	25.80	10.2	16,434	0.06%
2023/03/15	6.3	25.96	0	0.00	25.90	6.3	16,402	0.04%
2023/03/14	2	26.00	7	26.04	26.00	-5	16,502	-0.03%
2023/03/13	1	26.15	0	0.00	26.25	1	16,301	0.01%
2023/03/08	0.2	26.70	0	0.00	26.75	0.2	16,685	0.00%
2023/03/07	0	0.00	0.6	26.55	26.70	-0.6	16,765	0.00%
2023/03/03	20.2	26.28	1.1	26.36	26.35	19.1	16,939	0.11%
2023/03/02	5	26.35	0	0.00	26.30	5	16,937	0.03%
2023/03/01	4.2	26.58	0	0.00	26.60	4.2	16,798	0.02%
2023/02/24	4	26.89	0.3	26.95	26.80	3.7	16,412	0.02%
2023/02/23	0	0.00	2	27.00	27.05	-2	15,735	-0.01%
2023/02/21	1	26.70	0	0.00	26.70	1	15,499	0.01%
2023/02/20	5	26.75	21	26.75	26.75	-16	15,648	-0.10%
2023/02/17	8	26.45	0	0.00	26.50	8	15,627	0.05%
2023/02/16	0.2	26.60	11.3	26.65	26.55	-11.2	15,691	-0.07%
2023/02/15	0	26.57	0	0.00	26.45	0	15,819	0.00%
2023/02/14	0	0.00	10.2	26.65	26.70	-10.2	15,762	-0.06%
2023/02/13	0.5	26.35	34.5	26.45	26.60	-34	15,693	-0.22%
2023/02/10	0	0.00	0	26.30	26.35	0	15,634	0.00%
2023/02/09	5	26.10	0	0.00	26.15	5	15,601	0.03%
2023/02/08	12.1	26.14	0	0.00	26.10	12.1	15,647	0.08%
2023/02/07	0	26.20	1	26.05	26.10	-1	15,721	-0.01%
2023/02/06	5	26.10	0	0.00	26.05	5	15,680	0.03%
2023/02/03	1	26.10	1	26.10	26.20	0	15,560	0.00%
2023/02/02	12.9	26.18	0	0.00	26.15	12.9	15,462	0.08%
2023/02/01	4	26.20	7	26.21	26.30	-3	15,246	-0.02%
2023/01/31	29.2	26.30	0	0.00	26.10	29.2	15,176	0.19%
2023/01/30	10.1	26.50	1.2	27.01	26.90	8.8	14,530	0.06%
2023/01/17	1	26.65	0.7	26.75	26.75	0.3	14,000	0.00%
2023/01/16	1	26.70	13	26.70	26.70	-12	14,044	-0.09%
2023/01/13	0	0.00	0.1	26.50	26.45	-0.1	14,017	0.00%
2023/01/12	4.1	26.52	0	0.00	26.45	4.1	14,308	0.03%
2023/01/11	3	26.65	3	26.85	26.80	0	14,215	0.00%
2023/01/10	1	26.90	3	27.02	27.10	-2	14,050	-0.01%
2023/01/09	0	0.00	11	27.00	27.00	-11	14,075	-0.08%
2023/01/05	10	26.25	2	26.40	26.50	8	14,269	0.06%
2023/01/04	0	0.00	1	26.20	26.25	-1	14,219	-0.01%
2023/01/03	3.1	26.18	0	0.00	26.30	3.1	14,570	0.02%
2022/12/30	0	0.00	3	26.58	26.50	-3	14,499	-0.02%
2022/12/29	0	0.00	0.3	26.10	26.10	-0.3	14,570	0.00%
2022/12/28	0	26.40	0	0.00	26.25	0	14,600	0.00%
2022/12/27	0	0.00	1	26.55	26.50	-1	14,844	-0.01%
2022/12/26	1	26.30	0	0.00	26.40	1	15,067	0.01%
2022/12/23	0	0.00	0.2	26.35	26.30	-0.2	15,320	0.00%
2022/12/21	1	26.25	1	26.25	26.30	0	15,797	0.00%
2022/12/20	2	26.30	1.3	26.37	26.30	0.7	15,983	0.00%
2022/12/16	10	26.30	8.1	26.41	26.20	1.9	16,053	0.01%
2022/12/15	0.9	26.40	0	0.00	26.40	0.9	16,007	0.01%
2022/12/13	2	26.25	3	26.00	26.00	-1	16,162	-0.01%
2022/12/09	0	26.25	0	0.00	26.20	0	16,567	0.00%
2022/12/08	1.4	26.23	0	0.00	26.30	1.4	16,548	0.01%
2022/12/06	4	25.80	4	26.00	25.90	0	16,461	0.00%
2022/12/05	1	25.90	0	0.00	25.90	1	16,290	0.01%
2022/12/02	0.6	26.00	1	25.90	25.85	-0.4	16,262	0.00%
2022/12/01	3	26.32	3	26.10	26.20	0	16,286	0.00%
2022/11/30	0	0.00	6	26.32	26.20	-6	16,261	-0.04%
2022/11/28	1	25.65	0	0.00	25.85	1	15,494	0.01%
2022/11/25	1	25.65	1	25.55	25.90	0	15,448	0.00%
2022/11/24	0.2	25.50	0.1	25.45	25.60	0.1	15,343	0.00%
2022/11/23	1	25.40	8	25.45	25.45	-7	15,251	-0.05%
2022/11/21	1.1	25.16	0	0.00	25.35	1.1	15,132	0.01%
2022/11/18	3.2	25.31	0	0.00	25.30	3.2	15,085	0.02%
2022/11/17	0	0.00	1	25.40	25.55	-1	14,982	-0.01%
2022/11/16	2.7	25.59	0	0.00	25.70	2.7	15,010	0.02%
2022/11/15	0	0.00	13	25.80	25.90	-13	14,833	-0.09%
2022/11/14	2	25.90	0.6	25.90	25.80	1.4	14,741	0.01%
2022/11/11	0.2	25.75	14.1	25.69	25.90	-14	14,501	-0.10%
2022/11/10	0	25.15	0.1	25.30	25.15	0	14,332	0.00%
2022/11/09	0	25.25	0	0.00	25.30	0	14,352	0.00%
2022/11/08	1	25.00	10.3	25.05	25.10	-9.3	14,290	-0.07%
2022/11/07	1	24.85	7	24.85	24.95	-6	14,254	-0.04%
2022/11/04	0.2	24.60	8	24.69	24.95	-7.8	14,308	-0.05%
2022/11/03	0.1	24.60	0	0.00	24.55	0.1	14,262	0.00%
2022/11/02	1.1	24.71	0	0.00	24.75	1.1	14,218	0.01%
2022/11/01	4	24.79	0	0.00	24.90	4	14,409	0.03%
2022/10/31	0	0.00	1	24.80	24.75	-1	14,436	-0.01%
2022/10/28	2	24.53	1	24.70	24.55	1	14,652	0.01%
2022/10/27	0.1	24.77	0.2	24.90	24.60	-0.1	14,850	0.00%
2022/10/26	1.5	24.90	6	24.88	24.85	-4.5	14,932	-0.03%
2022/10/25	0.1	24.65	0	0.00	24.75	0.1	14,979	0.00%
2022/10/24	0.1	24.40	0.1	24.40	24.50	-0.1	15,161	0.00%
2022/10/21	0.2	24.20	0	0.00	24.15	0.2	15,163	0.00%
2022/10/20	0	23.70	0.1	23.55	23.75	-0.1	15,189	0.00%
2022/10/19	6.2	23.86	0	0.00	23.75	6.2	14,930	0.04%
2022/10/18	0.1	24.05	0	0.00	24.05	0.1	14,910	0.00%
2022/10/17	6	24.03	0	0.00	24.00	6	14,972	0.04%
2022/10/14	3	24.40	3	24.53	24.45	0	14,912	0.00%
2022/10/13	4.9	24.55	0	0.00	24.55	4.9	14,869	0.03%
2022/10/12	2.1	25.15	0	25.25	25.15	2	14,573	0.01%
2022/10/11	3.2	24.99	1	25.00	25.00	2.2	14,633	0.01%
2022/10/07	1	25.50	0	0.00	25.50	1	14,359	0.01%
2022/10/06	2	25.55	5	25.66	25.80	-3	14,317	-0.02%
2022/10/05	2.3	25.51	0	0.00	25.45	2.3	14,397	0.02%
2022/10/04	7	25.42	2	25.45	25.55	5	14,411	0.03%
2022/10/03	2.9	25.57	3	25.60	25.65	-0.1	14,232	0.00%
2022/09/30	6	26.06	0	0.00	26.00	6	14,164	0.04%
2022/09/28	0.1	26.40	3	26.35	26.35	-3	14,075	-0.02%
2022/09/27	6	26.20	0.7	26.35	26.60	5.3	13,907	0.04%
2022/09/26	3.6	26.36	0	0.00	26.25	3.6	13,928	0.03%
2022/09/23	2.6	26.60	0	0.00	26.65	2.6	14,030	0.02%
2022/09/22	0.1	26.55	0	0.00	26.50	0.1	14,280	0.00%
2022/09/21	1	26.80	0.1	26.75	26.75	0.9	14,397	0.01%
2022/09/20	5.1	26.55	0	0.00	26.50	5.1	14,439	0.04%
2022/09/19	0.7	26.80	0	0.00	26.60	0.7	14,574	0.00%
2022/09/16	0	0.00	10	26.99	26.90	-10	14,830	-0.07%
2022/09/15	1	26.40	5	26.55	26.45	-4	14,670	-0.03%
2022/09/14	2.2	26.46	0	0.00	26.40	2.2	14,859	0.01%
2022/09/13	3.2	26.79	0	0.00	26.75	3.2	15,390	0.02%
2022/09/12	0	0.00	2	26.73	26.80	-2	15,786	-0.01%
2022/09/08	1	26.45	0	0.00	26.45	1	16,168	0.01%
2022/09/06	3	26.60	0	0.00	26.60	3	16,710	0.02%
2022/09/05	0.1	26.50	0	0.00	26.45	0.1	16,861	0.00%
2022/09/01	2	26.25	1	26.35	26.30	1	17,117	0.01%
2022/08/31	0.5	26.65	0	0.00	26.55	0.5	17,015	0.00%
2022/08/30	1.1	26.35	0	0.00	26.35	1.1	17,038	0.01%
2022/08/29	10.5	26.26	0	0.00	26.35	10.5	17,074	0.06%
2022/08/26	17.1	26.57	0	26.70	26.65	17	17,112	0.10%
2022/08/24	2	26.20	0	0.00	26.25	2	17,596	0.01%
2022/08/23	0.1	26.27	0	0.00	26.15	0.1	18,826	0.00%
2022/08/22	2.1	26.50	0	0.00	26.60	2.1	19,109	0.01%
2022/08/19	0.2	26.65	3	26.58	26.80	-2.8	19,335	-0.01%
2022/08/18	0.1	26.75	0.1	26.75	26.80	0	19,534	0.00%
2022/08/16	1	26.50	2	26.60	26.55	-1	19,947	-0.01%
2022/08/12	1	26.55	1	26.60	26.65	0	20,639	0.00%
2022/08/11	0	0.00	0.1	26.70	26.80	-0.1	20,912	0.00%
2022/08/10	0.1	26.35	0	0.00	26.30	0.1	21,162	0.00%
2022/08/09	0.1	25.65	7	25.90	25.90	-7	21,187	-0.03%
2022/08/08	4.1	25.45	2	25.48	25.45	2.1	21,340	0.01%
2022/08/05	0.1	25.65	0	0.00	25.65	0.1	21,289	0.00%
2022/08/04	8.1	25.43	1	25.45	25.55	7.1	21,507	0.03%
2022/08/03	4.1	26.90	0	0.00	26.95	4.1	21,404	0.02%
2022/08/02	1	26.90	0	0.00	26.95	1	21,427	0.00%
2022/08/01	3.2	27.01	0	0.00	27.00	3.2	21,415	0.01%
2022/07/29	2.4	26.81	0	0.00	27.00	2.4	21,474	0.01%
2022/07/27	0	0.00	1	26.30	26.35	-1	21,094	0.00%
2022/07/26	0	0.00	0.3	26.00	25.90	-0.3	20,974	0.00%
2022/07/25	7	25.95	2	25.95	26.00	5	20,901	0.02%
2022/07/21	1	25.25	20	25.40	25.50	-19	20,972	-0.09%
2022/07/20	2.6	25.22	0	0.00	25.00	2.6	21,046	0.01%
2022/07/19	0.5	25.15	0	0.00	25.05	0.5	21,077	0.00%
2022/07/18	0	0.00	2	25.05	25.05	-2	21,225	-0.01%
2022/07/15	7	24.71	0	0.00	24.70	7	21,225	0.03%
2022/07/14	0	25.25	0.1	25.35	25.20	0	21,294	0.00%
2022/07/13	0.6	25.04	15	25.32	25.30	-14.5	21,346	-0.07%
2022/07/12	9	24.50	0.1	24.65	24.50	8.9	21,402	0.04%
2022/07/11	1.1	25.35	0	0.00	25.30	1.1	21,405	0.01%
2022/07/08	0	0.00	1	25.85	25.50	-1	21,700	0.00%
2022/07/07	1	25.35	0	0.00	25.55	1	21,745	0.00%
2022/07/06	1.1	25.70	2	25.80	25.60	-1	21,680	0.00%
2022/07/05	0	0.00	40.2	26.10	25.95	-40.2	21,855	-0.18%
2022/07/04	0.1	25.80	1	25.95	25.90	-0.9	21,929	0.00%
2022/07/01	6.2	25.91	0	0.00	25.80	6.2	22,193	0.03%
2022/06/30	40	26.20	0	0.00	26.20	40	22,426	0.18%
2022/06/29	0	0.00	10	26.44	26.35	-10	22,269	-0.04%
2022/06/24	10	26.27	9	26.50	26.40	1	22,154	0.00%
2022/06/23	9	26.20	9.1	26.50	26.25	-0.1	21,934	0.00%
2022/06/20	5.2	26.14	61.6	26.25	25.80	-56.5	21,249	-0.27%
2022/06/17	5.1	25.86	0	0.00	25.85	5.1	20,924	0.02%
2022/06/16	2	26.58	3	26.48	26.40	-1	20,568	0.00%
2022/06/15	2	26.35	1	26.50	26.40	1	20,682	0.00%
2022/06/14	2	26.53	0.2	26.43	26.50	1.8	20,708	0.01%
2022/06/13	3	25.85	0	0.00	26.20	3	20,681	0.01%
2022/06/10	1	26.30	0	0.00	26.20	1	20,562	0.00%
2022/06/09	5	26.45	4	26.45	26.40	1	20,562	0.00%
2022/06/07	11	26.45	10	26.25	26.45	1	20,624	0.00%
2022/06/06	40	26.15	3	26.10	26.35	37	20,684	0.18%
2022/06/01	3.1	26.78	0	0.00	26.50	3.1	21,246	0.01%
2022/05/31	6	26.53	0	0.00	27.35	6	20,960	0.03%
2022/05/30	11	26.72	11	26.72	26.95	0	19,744	0.00%
2022/05/27	1.2	26.54	0	0.00	26.55	1.2	19,459	0.01%
2022/05/26	10	26.25	0	0.00	26.25	10	19,429	0.05%
2022/05/24	1.3	26.47	0.2	26.48	26.50	1.1	19,804	0.01%
2022/05/19	7	25.71	0.1	25.95	25.80	6.9	19,053	0.04%
2022/05/18	1	26.30	2	25.83	26.35	-1	18,812	-0.01%
2022/05/17	0	0.00	3	25.50	25.50	-3	18,588	-0.02%
2022/05/16	1.2	25.39	0.4	25.77	25.70	0.8	18,547	0.00%
2022/05/13	2.3	25.51	1.1	25.82	25.60	1.2	18,389	0.01%
2022/05/12	5.5	25.63	4	25.58	25.50	1.5	18,420	0.01%
2022/05/11	0	0.00	0.2	26.33	26.35	-0.2	18,171	0.00%
2022/05/10	5	26.29	10	26.45	26.35	-5	18,077	-0.03%
2022/05/09	10.3	26.15	11	26.30	26.10	-0.7	18,003	0.00%
2022/05/06	12.1	26.88	20	26.84	26.85	-7.9	18,006	-0.04%
2022/05/05	1	27.10	0	0.00	27.10	1	18,118	0.01%
2022/05/04	6.2	27.48	0	0.00	27.40	6.2	18,084	0.03%
2022/05/03	1.6	27.62	0	0.00	27.50	1.6	18,343	0.01%
2022/04/29	0	0.00	3	27.70	27.80	-3	18,470	-0.02%
2022/04/28	1	27.50	0	0.00	27.60	1	18,634	0.01%
2022/04/27	0.1	27.80	0	0.00	27.65	0.1	18,543	0.00%
2022/04/26	1	27.75	1	27.90	28.00	0	18,531	0.00%
2022/04/25	2.4	27.55	2	27.60	27.60	0.4	18,432	0.00%
2022/04/22	1.1	27.69	0	0.00	27.95	1.1	18,353	0.01%
2022/04/21	1.4	27.86	0	0.00	27.70	1.4	18,387	0.01%
2022/04/20	2	27.60	0	0.00	28.10	2	18,500	0.01%
2022/04/19	4.1	27.86	0	0.00	27.75	4.1	18,465	0.02%
2022/04/18	21	27.69	12	27.75	27.80	9	18,595	0.05%
2022/04/15	11.3	28.55	0	0.00	28.40	11.3	18,348	0.06%
2022/04/14	15.4	28.88	2	29.08	28.60	13.4	18,334	0.07%
2022/04/13	0.2	29.49	3	29.65	29.55	-2.8	18,102	-0.02%
2022/04/12	0.3	29.60	4	29.54	29.60	-3.7	17,969	-0.02%
2022/04/11	6	29.66	44	29.48	29.65	-38	17,812	-0.21%
2022/04/08	2	29.40	0	0.00	29.50	2	17,646	0.01%
2022/04/07	107.3	29.61	11	29.25	29.10	96.3	17,519	0.55%	大買/
2022/04/06	8.9	29.13	13.3	29.25	29.75	-4.5	17,130	-0.03%
2022/04/01	3.1	28.45	1	28.45	28.50	2.1	16,701	0.01%
2022/03/31	0.5	28.50	0	0.00	28.45	0.5	16,554	0.00%
2022/03/30	0	0.00	0.5	27.90	28.00	-0.5	16,221	0.00%
2022/03/29	1.1	27.61	0	0.00	27.65	1.1	15,994	0.01%
2022/03/28	0	27.80	1	27.60	27.80	-1	15,957	-0.01%
2022/03/25	0.2	27.70	0	0.00	27.75	0.2	15,883	0.00%
2022/03/24	0	0.00	2	27.50	27.60	-2	15,791	-0.01%
2022/03/23	0.1	27.40	31	27.40	27.50	-30.9	15,821	-0.20%
2022/03/22	10.3	26.80	0.6	26.95	27.20	9.7	15,653	0.06%
2022/03/21	1.1	27.00	0	0.00	27.00	1.1	15,565	0.01%
2022/03/18	3	26.93	23	26.80	27.00	-20	15,517	-0.13%
2022/03/17	0	26.55	1	26.60	26.55	-1	15,079	-0.01%
2022/03/16	1.7	26.15	19	26.18	26.30	-17.3	14,874	-0.12%
2022/03/15	1	25.80	20.1	25.83	25.90	-19.1	14,711	-0.13%
2022/03/14	4.1	25.76	22	25.93	25.95	-17.9	14,695	-0.12%
2022/03/10	2	25.50	25	25.65	25.75	-23	14,721	-0.16%
2022/03/09	1	25.20	11	25.10	25.10	-10	14,629	-0.07%
2022/03/08	25.2	24.90	16	25.19	25.05	9.2	14,503	0.06%
2022/03/07	38.4	25.37	8	25.41	25.50	30.4	14,280	0.21%
2022/03/04	5.1	26.00	15.4	25.98	26.00	-10.4	14,549	-0.07%
2022/03/03	7.6	26.16	0	0.00	26.25	7.6	14,587	0.05%
2022/03/02	0	26.15	15	26.20	26.25	-15	14,666	-0.10%
2022/03/01	26	25.38	32	26.06	26.10	-6	14,606	-0.04%
2022/02/25	39.1	25.62	74	25.50	25.70	-34.9	14,418	-0.24%
2022/02/24	23.3	25.79	3	25.85	25.85	20.3	13,978	0.15%
2022/02/23	20	26.10	1	26.20	26.25	19	13,716	0.14%
2022/02/22	2	26.03	0	0.00	26.20	2	13,725	0.01%
2022/02/21	1	26.20	10	26.30	26.35	-9	13,701	-0.07%
2022/02/18	0	0.00	1	26.40	26.35	-1	13,812	-0.01%
2022/02/17	1	26.55	6	26.54	26.60	-5	13,849	-0.04%
2022/02/16	1	26.35	0	0.00	26.35	1	13,860	0.01%
2022/02/15	10.5	26.30	0	0.00	26.20	10.5	13,890	0.08%
2022/02/14	5	26.24	1	26.35	26.40	4	13,880	0.03%
2022/02/09	0	0.00	2	26.43	26.55	-2	13,764	-0.01%
2022/02/08	10	26.25	32	26.08	26.20	-22	13,636	-0.16%
2022/02/07	2	25.38	20	25.60	25.75	-18	13,397	-0.13%
2022/01/26	0	25.15	0	0.00	25.15	0	13,050	0.00%
2022/01/25	20	24.73	8	24.81	25.10	12	13,017	0.09%
2022/01/24	21	24.81	8	24.89	25.15	13	12,765	0.10%
2022/01/21	10.6	25.09	1.5	25.22	25.20	9.1	12,770	0.07%
2022/01/19	2	25.30	0	0.00	25.35	2	12,445	0.02%
2022/01/18	2	25.30	0.7	25.35	25.35	1.3	12,468	0.01%
2022/01/17	3.1	25.40	2	25.25	25.35	1.1	12,371	0.01%
2022/01/14	7	25.51	5	25.50	25.50	2	12,245	0.02%
2022/01/13	2	25.65	3	25.75	25.80	-1	12,173	-0.01%
2022/01/12	1	25.40	11.1	25.47	25.55	-10.1	11,969	-0.08%
2022/01/11	6	25.24	4	25.36	25.45	2	11,936	0.02%
2022/01/10	5.6	24.95	5	24.85	25.10	0.6	11,772	0.00%
2022/01/07	4.1	24.98	111	25.05	25.00	-107	11,806	-0.91%	大賣/鉅額交易
2022/01/06	3	24.65	1	24.65	24.80	2	11,623	0.02%
2022/01/05	1	24.60	1	24.50	24.65	0	11,484	0.00%
2022/01/04	2	24.43	27.3	24.45	24.50	-25.2	11,607	-0.22%
2022/01/03	9.1	24.38	12.3	24.65	24.40	-3.2	11,606	-0.03%
2021/12/30	6.7	24.51	0	0.00	24.50	6.7	11,545	0.06%
2021/12/29	2.2	24.52	2.2	24.52	24.55	0	11,615	0.00%
2021/12/28	0	24.35	0	24.25	24.35	0	11,614	0.00%
2021/12/27	0	0.00	1	24.25	24.25	-1	11,573	-0.01%
2021/12/23	0	24.15	1	24.10	24.15	-1	11,908	-0.01%
2021/12/21	0	24.05	0	0.00	24.10	0	12,066	0.00%
2021/12/20	2.8	23.94	0	0.00	23.95	2.8	12,072	0.02%
2021/12/16	1	23.90	0	0.00	23.95	1	11,898	0.01%
2021/12/15	0	0.00	0.9	24.00	23.90	-0.9	12,243	-0.01%
2021/12/14	5	23.87	0	0.00	23.90	5	12,569	0.04%
2021/12/13	0	0.00	0	24.25	24.10	0	12,520	0.00%
2021/12/10	1	24.15	1	24.10	24.10	0	12,483	0.00%
2021/12/09	2	24.00	4	23.95	24.00	-2	12,461	-0.02%
2021/12/08	4	23.95	0	0.00	24.00	4	12,429	0.03%
2021/12/07	0	0.00	0.1	24.00	24.00	-0.1	12,364	0.00%
2021/12/06	0	0.00	4	23.80	23.80	-4	12,355	-0.03%
2021/12/02	1	23.60	4.2	23.70	23.70	-3.2	12,452	-0.03%
2021/12/01	1	23.40	0	0.00	23.60	1	12,410	0.01%
2021/11/30	13	23.20	0	0.00	23.10	13	12,353	0.11%
2021/11/29	10.9	23.24	0	0.00	23.30	10.9	11,718	0.09%
2021/11/26	9	23.47	2	23.50	23.50	7	11,677	0.06%
2021/11/25	1	23.70	0	0.00	23.80	1	11,846	0.01%
2021/11/24	0	0.00	1	23.66	23.70	-1	11,964	-0.01%
2021/11/23	8	23.60	1	23.65	23.60	7	12,109	0.06%
2021/11/22	3.9	23.65	0	0.00	23.70	3.9	12,531	0.03%
2021/11/19	26	23.77	4	23.70	23.75	22	12,989	0.17%
2021/11/18	3	23.90	5	23.98	24.00	-2	13,360	-0.01%
2021/11/17	6	23.69	7	23.75	23.85	-1	13,323	-0.01%
2021/11/16	0	0.00	0.5	23.50	23.60	-0.5	13,402	0.00%
2021/11/15	6.5	23.52	1	23.45	23.50	5.5	13,513	0.04%
2021/11/12	3.4	23.18	0	0.00	23.40	3.4	13,464	0.03%
2021/11/11	1	23.10	0.1	23.15	23.15	0.9	13,651	0.01%
2021/11/10	0	0.00	1	23.10	23.10	-1	13,777	-0.01%
2021/11/09	0	0.00	16	23.03	23.05	-16	13,822	-0.12%
2021/11/08	0	0.00	55.2	23.00	23.00	-55.2	13,749	-0.40%
2021/11/05	0	0.00	3	22.90	23.00	-3	13,791	-0.02%
2021/11/04	0.1	22.95	0	0.00	22.95	0.1	13,743	0.00%
2021/11/03	1.2	22.94	5	22.85	22.95	-3.8	13,836	-0.03%
2021/11/01	2.1	22.88	0	0.00	22.85	2.1	13,985	0.02%
2021/10/29	3.7	22.84	0	22.90	22.90	3.7	13,998	0.03%
2021/10/28	0.2	22.95	3	22.90	22.90	-2.8	13,916	-0.02%
2021/10/27	0.2	22.90	0.5	22.90	22.90	-0.3	13,939	0.00%
2021/10/26	0	0.00	0.1	22.90	22.90	-0.1	14,081	0.00%
2021/10/25	0	0.00	1	22.70	22.80	-1	13,961	-0.01%
2021/10/22	1	22.70	21	22.75	22.80	-20	14,068	-0.14%
2021/10/20	6	22.71	0	0.00	22.80	6	14,108	0.04%
2021/10/19	7	22.76	2	22.78	22.80	5	14,230	0.04%
2021/10/18	1	22.70	0	0.00	22.70	1	14,205	0.01%
2021/10/15	1.5	22.59	11	22.55	22.60	-9.5	14,220	-0.07%
2021/10/14	1	22.45	0	0.00	22.40	1	14,164	0.01%
2021/10/12	0.7	22.45	0	22.45	22.50	0.7	14,367	0.00%
2021/10/08	1	22.45	0.1	22.55	22.40	1	14,207	0.01%
2021/10/07	0.1	22.50	15	22.52	22.55	-14.9	14,274	-0.10%
2021/10/06	2	22.37	0	0.00	22.40	2	14,279	0.01%
2021/10/05	2.4	22.43	1	22.35	22.35	1.4	14,240	0.01%
2021/10/04	1	22.35	0	0.00	22.45	1	14,218	0.01%
2021/10/01	11.2	22.33	5	22.35	22.40	6.2	14,208	0.04%
2021/09/30	0.2	22.55	0	0.00	22.55	0.2	14,047	0.00%
2021/09/29	1	22.50	0	0.00	22.55	1	13,960	0.01%
2021/09/28	0.4	22.60	0	0.00	22.55	0.4	13,853	0.00%
2021/09/27	6	22.50	0	0.00	22.60	6	13,842	0.04%
2021/09/24	0	0.00	10	22.65	22.60	-10	13,838	-0.07%
2021/09/23	0	0.00	5	22.44	22.50	-5	13,891	-0.04%
2021/09/22	6.1	22.20	0	0.00	22.25	6.1	13,936	0.04%
2021/09/17	1.1	22.52	0	0.00	22.50	1.1	13,614	0.01%
2021/09/16	1.1	22.66	0	0.00	22.75	1.1	13,269	0.01%
2021/09/15	2.1	22.65	0	0.00	22.65	2.1	13,272	0.02%
2021/09/14	0	22.70	0	0.00	22.70	0	13,385	0.00%
2021/09/13	0.1	22.55	10	22.60	22.60	-9.9	13,394	-0.07%
2021/09/10	0	0.00	0.5	22.50	22.50	-0.5	13,508	0.00%
2021/09/09	1.1	22.45	1	22.40	22.35	0.1	13,836	0.00%
2021/09/08	1.3	22.45	2	22.40	22.55	-0.7	13,836	-0.01%
2021/09/07	0.3	22.58	2	22.50	22.55	-1.7	13,793	-0.01%
2021/09/06	1.1	22.65	0	0.00	22.65	1.1	13,824	0.01%
2021/09/03	0.1	22.70	1	22.75	22.80	-0.9	13,838	-0.01%
2021/09/02	12	22.55	0	0.00	22.60	12	13,843	0.09%
2021/09/01	1.1	22.81	2	22.85	22.85	-0.9	13,752	-0.01%
2021/08/31	0	0.00	12	22.64	22.90	-12	13,706	-0.09%
2021/08/30	2	22.55	0	0.00	22.80	2	13,469	0.01%
2021/08/27	100	22.45	0	0.00	22.45	100	13,317	0.75%
2021/08/26	6.1	21.97	16.5	22.00	22.10	-10.4	13,130	-0.08%
2021/08/25	1.1	23.05	4	23.09	23.05	-2.9	12,765	-0.02%
2021/08/24	3.5	23.06	1	23.05	23.10	2.5	12,247	0.02%
2021/08/23	3	23.03	124	23.02	23.05	-121	11,894	-1.02%	大賣/鉅額交易
2021/08/20	1	23.05	1	23.05	23.00	0	11,824	0.00%
2021/08/19	0.3	23.05	1	23.05	23.00	-0.7	12,066	-0.01%
2021/08/18	1.4	23.14	2	23.05	23.15	-0.6	11,913	0.00%
2021/08/17	0	0.00	5	23.05	23.15	-5	11,877	-0.04%
2021/08/16	0	0.00	5.6	22.97	23.00	-5.6	11,648	-0.05%
2021/08/13	9	23.05	14	23.05	23.10	-5	11,574	-0.04%
2021/08/12	2	23.08	5	23.05	23.10	-3	11,601	-0.03%
2021/08/11	0	0.00	5	23.10	23.10	-5	11,655	-0.04%
2021/08/09	0	0.00	3	23.03	23.05	-3	12,092	-0.02%
2021/08/06	0	0.00	2	23.05	23.00	-2	12,215	-0.02%
2021/08/05	0.2	23.00	31	22.97	23.10	-30.8	12,567	-0.25%
2021/08/04	0	0.00	22	23.00	23.00	-22	13,387	-0.16%
2021/08/03	1	22.95	0	0.00	23.00	1	13,574	0.01%
2021/08/02	1	22.85	4	22.80	22.95	-3	13,711	-0.02%
2021/07/30	1	22.75	0	0.00	22.75	1	13,755	0.01%
2021/07/29	0	0.00	3	22.80	22.90	-3	13,733	-0.02%
2021/07/28	13	22.71	0	0.00	22.80	13	13,804	0.09%
2021/07/27	10	22.90	9	22.90	22.90	1	14,110	0.01%
2021/07/26	1.1	22.85	5	23.10	22.85	-3.9	14,583	-0.03%
2021/07/23	0	0.00	15	23.02	23.00	-15	14,578	-0.10%
2021/07/22	0	0.00	6	22.90	22.95	-6	14,534	-0.04%
2021/07/21	6	22.80	3	22.77	22.85	3	14,517	0.02%
2021/07/20	0	0.00	3	22.85	22.75	-3	14,656	-0.02%
2021/07/16	20	22.85	3	22.87	22.95	17	14,780	0.11%
2021/07/14	0	0.00	6	22.86	22.90	-6	14,975	-0.04%
2021/07/13	0	0.00	10.6	22.80	22.80	-10.6	15,143	-0.07%
2021/07/12	1.7	22.75	2	22.80	22.70	-0.3	15,188	0.00%
2021/07/09	6	22.51	17	22.60	22.65	-11	15,270	-0.07%
2021/07/08	1	22.55	0	0.00	22.55	1	15,284	0.01%
2021/07/07	4	22.50	0	0.00	22.50	4	15,334	0.03%
2021/07/06	3	22.58	1	22.65	22.60	2	15,402	0.01%
2021/07/05	1	22.50	0	0.00	22.60	1	15,468	0.01%
2021/07/02	0	0.00	0	22.50	22.45	0	15,504	0.00%
2021/07/01	5.1	22.60	0	0.00	22.50	5.1	15,588	0.03%
2021/06/30	3	22.70	1	22.65	22.70	2	15,659	0.01%
2021/06/29	1	22.55	0	0.00	22.55	1	15,697	0.01%
2021/06/28	1	22.50	0.1	22.60	22.60	0.9	15,821	0.01%
2021/06/25	1	22.45	2	22.45	22.45	-1	15,888	-0.01%
2021/06/24	0	22.35	4	22.50	22.35	-4	16,016	-0.02%
2021/06/23	1	22.30	17	22.39	22.40	-16	16,136	-0.10%
2021/06/22	3	22.30	5	22.27	22.25	-2	16,061	-0.01%
2021/06/21	7.5	22.08	0	0.00	22.35	7.5	16,091	0.05%
2021/06/18	0	0.00	3	22.23	22.10	-3	16,007	-0.02%
2021/06/17	0	0.00	10	22.25	22.30	-10	15,716	-0.06%
2021/06/16	0	0.00	1.1	22.25	22.30	-1.1	16,117	-0.01%
2021/06/15	0	0.00	1	22.20	22.30	-1	16,149	-0.01%
2021/06/11	0	0.00	1	22.10	22.20	-1	16,403	-0.01%
2021/06/10	0	0.00	2	22.10	22.10	-2	16,643	-0.01%
2021/06/07	10	22.00	0	0.00	22.10	10	17,111	0.06%
2021/06/04	0	0.00	10.6	22.24	22.25	-10.6	17,260	-0.06%
2021/06/03	2	22.28	0	0.00	22.25	2	17,736	0.01%
2021/06/02	0.1	22.20	4	22.20	22.30	-3.9	17,919	-0.02%
2021/06/01	1	22.10	10	22.10	22.20	-9	17,974	-0.05%
2021/05/31	1	22.00	2	21.95	22.00	-1	18,220	-0.01%
2021/05/28	1	21.75	5	21.80	21.85	-4	18,356	-0.02%
2021/05/27	1	21.60	0	0.00	21.70	1	18,689	0.01%
2021/05/26	11	21.76	0	0.00	21.80	11	18,767	0.06%
2021/05/24	12	21.54	1	21.45	21.50	11	18,997	0.06%
2021/05/20	8.1	21.48	0	0.00	21.55	8.1	19,338	0.04%
2021/05/19	1	21.65	4.3	21.60	21.65	-3.3	19,349	-0.02%
2021/05/18	12	21.56	7	21.56	21.65	5	19,349	0.03%
2021/05/17	7	21.24	2	21.35	21.10	5	19,591	0.03%
2021/05/14	8	21.66	0	0.00	21.70	8	19,253	0.04%
2021/05/13	8.3	21.36	14	21.44	21.45	-5.7	19,039	-0.03%
2021/05/12	34.2	21.44	16	22.31	21.50	18.2	18,657	0.10%
2021/05/11	20.1	22.54	55.6	22.59	22.40	-35.5	17,762	-0.20%
2021/05/10	12.2	22.77	1	22.75	22.80	11.2	17,585	0.06%
2021/05/06	2.2	22.44	5.1	22.37	22.35	-2.9	17,811	-0.02%
2021/05/05	9	22.26	2	22.23	22.20	7	17,760	0.04%
2021/05/04	13.1	22.29	20	22.31	22.25	-6.9	17,799	-0.04%
2021/05/03	28	22.40	5	22.36	22.40	23	17,488	0.13%
2021/04/29	2	22.93	0	0.00	22.90	2	17,233	0.01%
2021/04/28	1	22.85	3	22.95	23.00	-2	17,252	-0.01%
2021/04/27	1	22.90	5	22.93	22.95	-4	17,516	-0.02%
2021/04/26	0	0.00	3	22.87	23.00	-3	17,539	-0.02%
2021/04/23	15	22.76	1	22.75	22.75	14	17,481	0.08%
2021/04/22	24	22.90	4	22.88	22.90	20	17,542	0.11%
2021/04/21	2.4	22.95	6	22.90	22.90	-3.6	17,411	-0.02%
2021/04/20	4	22.90	0	0.00	22.90	4	17,307	0.02%
2021/04/19	32.3	22.76	52.2	22.95	23.00	-19.8	17,248	-0.12%
2021/04/16	7.2	22.59	7	22.64	22.70	0.2	17,151	0.00%
2021/04/15	1.1	22.45	10.3	22.46	22.50	-9.2	17,364	-0.05%
2021/04/14	0	0.00	86	22.20	22.25	-86	17,322	-0.50%
2021/04/13	1	22.25	0	0.00	22.25	1	17,373	0.01%
2021/04/12	6.2	22.13	1	22.15	22.15	5.2	17,373	0.03%
2021/04/09	12	22.10	41.7	22.05	22.10	-29.7	17,436	-0.17%
2021/04/08	2.4	22.13	0.1	22.15	22.10	2.3	17,463	0.01%
2021/04/07	2	22.15	7	22.20	22.20	-5	17,684	-0.03%
2021/04/06	53.9	22.10	2.1	22.10	22.10	51.9	17,678	0.29%
2021/04/01	11.5	22.12	18	22.10	22.05	-6.5	17,607	-0.04%
2021/03/31	11	22.21	2	22.15	22.20	9	17,499	0.05%
2021/03/30	1	22.10	2	22.13	22.25	-1	17,349	-0.01%
2021/03/29	3	22.15	63.5	22.19	22.20	-60.5	17,225	-0.35%
2021/03/26	37	22.05	0	0.00	22.05	37	17,110	0.22%
2021/03/25	2	22.00	7	22.04	22.05	-5	16,997	-0.03%
2021/03/24	3	21.90	0	0.00	21.90	3	17,042	0.02%
2021/03/23	14	21.81	0	0.00	21.85	14	17,006	0.08%
2021/03/22	10	21.55	3	21.83	21.85	7	17,098	0.04%
2021/03/19	48.1	21.72	0	0.00	21.50	48.1	17,165	0.28%
2021/03/18	8	21.94	0	0.00	21.95	8	16,788	0.05%
2021/03/17	33	21.92	5	21.88	21.90	28	16,831	0.17%
2021/03/16	8	22.08	25	22.04	22.15	-17	16,770	-0.10%
2021/03/15	10.7	21.85	57	21.92	21.95	-46.4	17,043	-0.27%
2021/03/12	3	21.57	3	21.75	21.75	0	17,330	0.00%
2021/03/11	31.2	21.80	4	21.75	21.60	27.2	17,493	0.16%
2021/03/10	21	21.55	2.1	21.60	21.60	18.9	17,361	0.11%
2021/03/09	0.1	21.50	75	21.50	21.50	-74.9	17,252	-0.43%
2021/03/08	10.1	21.15	0	0.00	21.10	10.1	16,883	0.06%
2021/03/05	16	21.04	8.1	21.00	21.10	7.9	16,766	0.05%
2021/03/04	26	21.05	2	21.15	21.05	24	17,400	0.14%
2021/03/03	5.7	21.28	30	21.35	21.25	-24.3	17,280	-0.14%
2021/03/02	3	21.27	9	21.26	21.15	-6	17,097	-0.04%
2021/02/26	78	21.03	1	20.95	20.85	77	16,741	0.46%
2021/02/25	13	21.19	9.1	21.26	21.35	3.9	16,235	0.02%
2021/02/24	2	21.10	6	21.23	21.10	-4	16,143	-0.02%
2021/02/23	3.1	20.97	11	21.04	21.10	-7.9	16,111	-0.05%
2021/02/22	3	20.92	0	0.00	20.80	3	15,976	0.02%
2021/02/19	1.1	20.76	2	20.90	20.90	-0.9	16,074	-0.01%
2021/02/18	3	20.85	2	20.90	20.85	1	16,145	0.01%
2021/02/17	24	20.71	1	20.70	20.80	23	16,250	0.14%
2021/02/05	1	20.55	0	0.00	20.60	1	15,959	0.01%
2021/02/04	4	20.41	0	0.00	20.40	4	16,049	0.02%
2021/02/03	0.6	20.50	0	0.00	20.40	0.6	16,418	0.00%
2021/02/02	14.9	20.42	0	0.00	20.40	14.9	16,717	0.09%
2021/02/01	2	20.38	0	0.00	20.30	2	16,805	0.01%
2021/01/29	113.1	20.29	14	20.25	20.20	99.1	16,838	0.59%	大買/
2021/01/28	5	20.37	1	20.40	20.35	4	16,605	0.02%
2021/01/27	6	20.45	0	0.00	20.40	6	16,491	0.04%
2021/01/26	13	20.55	2	20.55	20.45	11	16,490	0.07%
2021/01/25	11	20.64	1	20.70	20.70	10	16,461	0.06%
2021/01/22	9.1	20.42	12	20.50	20.40	-2.9	16,638	-0.02%
2021/01/21	1.5	20.54	0	0.00	20.50	1.5	16,522	0.01%
2021/01/20	18.4	20.68	9	20.70	20.50	9.4	16,491	0.06%
2021/01/19	2.4	20.91	33	20.90	20.90	-30.6	16,147	-0.19%
2021/01/18	6.8	20.93	5	20.90	20.95	1.8	16,144	0.01%
2021/01/15	7	21.14	0	0.00	21.05	7	16,036	0.04%
2021/01/14	1.8	21.27	2	21.30	21.30	-0.2	16,029	0.00%
2021/01/13	3.2	21.36	0	0.00	21.25	3.2	16,070	0.02%
2021/01/12	1.4	21.32	0	0.00	21.30	1.4	16,086	0.01%
2021/01/11	21	21.46	0	0.00	21.50	21	16,130	0.13%
2021/01/08	1	21.15	2	21.30	21.50	-1	16,091	-0.01%
2021/01/07	6	21.13	7.4	21.15	21.25	-1.4	15,881	-0.01%
2021/01/06	14	21.14	6.1	21.06	21.00	7.9	15,806	0.05%
2021/01/05	1	21.10	1	21.15	21.25	0	15,685	0.00%
2021/01/04	9	21.11	12	21.25	21.10	-3	15,707	-0.02%
2020/12/31	50.1	21.20	32	21.30	21.35	18.1	15,600	0.12%
2020/12/30	24	21.20	27	21.20	21.35	-3	15,531	-0.02%
2020/12/29	12.6	20.83	0	0.00	20.90	12.6	15,347	0.08%
2020/12/28	1.8	20.80	2	20.75	20.80	-0.2	15,271	0.00%
2020/12/25	0.1	20.75	0	0.00	20.80	0.1	15,315	0.00%
2020/12/24	1	20.75	0	0.00	20.70	1	15,388	0.01%
2020/12/23	10	20.75	1	20.75	20.70	9	15,549	0.06%
2020/12/22	5	20.74	1	20.75	20.70	4	15,733	0.03%
2020/12/21	31.7	20.75	0	0.00	20.80	31.7	16,113	0.20%
2020/12/18	2.1	20.75	2	20.70	20.75	0.1	16,333	0.00%
2020/12/17	1	20.75	157	20.69	20.70	-156	16,399	-0.95%	大賣/鉅額交易
2020/12/16	56	20.71	1	20.70	20.75	55	16,431	0.33%
2020/12/15	104.1	20.55	5	20.54	20.60	99.1	16,446	0.60%	大買/
2020/12/14	1.9	20.75	3	20.73	20.65	-1.1	16,425	-0.01%
2020/12/11	13.7	20.75	0.4	20.90	20.85	13.3	16,384	0.08%
2020/12/10	18.9	20.54	57	20.53	20.60	-38.1	16,209	-0.24%
2020/12/09	58.1	20.49	99	20.50	20.60	-40.9	15,936	-0.26%
2020/12/08	25.6	20.84	45.3	20.83	20.85	-19.7	15,427	-0.13%
2020/12/07	10	21.19	0.3	21.31	21.30	9.7	15,022	0.06%
2020/12/04	9	21.30	1	21.30	21.35	8	14,919	0.05%
2020/12/03	10	21.21	3	21.23	21.25	7	14,870	0.05%
2020/12/02	24.6	21.25	1	21.25	21.35	23.6	14,919	0.16%
2020/12/01	3	21.28	3	21.35	21.40	0	15,101	0.00%
2020/11/30	7	21.31	0	0.00	21.30	7	15,230	0.05%
2020/11/27	2.2	21.38	0	0.00	21.40	2.2	14,897	0.02%
2020/11/26	15	21.40	0.7	21.55	21.50	14.3	14,990	0.10%
2020/11/25	9	21.51	0	0.00	21.50	9	15,331	0.06%
2020/11/24	3	21.48	0	0.00	21.50	3	15,346	0.02%
2020/11/23	12	21.59	10	21.60	21.60	2	15,409	0.01%
2020/11/20	5	21.53	1	21.60	21.60	4	15,382	0.03%
2020/11/19	10.7	21.63	0	0.00	21.70	10.7	15,365	0.07%
2020/11/18	1.6	21.66	106.1	21.70	21.80	-104.5	15,276	-0.68%	大賣/鉅額交易
2020/11/17	32	21.58	2	21.60	21.65	30	15,116	0.20%
2020/11/16	0.5	21.60	1	21.50	21.65	-0.5	15,413	0.00%
2020/11/13	3.8	21.37	10	21.35	21.50	-6.2	15,386	-0.04%
2020/11/12	7	21.41	2	21.35	21.40	5	15,490	0.03%
2020/11/11	22	21.65	61	21.70	21.75	-39	15,461	-0.25%
2020/11/10	1.4	21.38	13.4	21.32	21.45	-12	15,358	-0.08%
2020/11/09	8.9	21.06	2	21.20	21.05	6.9	15,268	0.04%
2020/11/06	2.1	20.78	0	0.00	20.90	2.1	15,375	0.01%
2020/11/05	1	20.65	2	20.70	20.80	-1	15,553	-0.01%
2020/11/04	1	20.50	0	0.00	20.50	1	15,732	0.01%
2020/11/03	0.2	20.60	7	20.50	20.60	-6.8	17,096	-0.04%
2020/11/02	1	20.10	0	0.00	20.45	1	17,755	0.01%
2020/10/30	12	20.08	16	20.05	20.05	-4	18,137	-0.02%
2020/10/29	5	20.18	0	0.00	20.15	5	18,163	0.03%
2020/10/28	3	20.23	1	20.20	20.30	2	18,424	0.01%
2020/10/27	4.9	20.30	0	0.00	20.40	4.9	18,600	0.03%
2020/10/26	1	20.30	0.1	20.45	20.40	0.9	19,031	0.00%
2020/10/23	10	20.27	0	0.00	20.30	10	19,443	0.05%
2020/10/22	8	20.21	0	0.00	20.40	8	19,734	0.04%
2020/10/21	6	20.20	0	0.00	20.20	6	19,868	0.03%
2020/10/20	14	20.21	0	0.00	20.25	14	19,924	0.07%
2020/10/19	3	20.35	0	20.40	20.35	3	19,994	0.01%
2020/10/16	12.3	20.38	2.1	20.40	20.30	10.2	20,192	0.05%
2020/10/15	10	20.49	0	0.00	20.45	10	20,375	0.05%
2020/10/14	3	20.62	0	0.00	20.60	3	20,450	0.01%
2020/10/13	4	20.59	43.5	20.55	20.65	-39.5	20,613	-0.19%
2020/10/12	9	20.68	0	0.00	20.75	9	20,746	0.04%
2020/10/08	1	20.80	20	20.70	20.80	-19	20,795	-0.09%
2020/10/07	8.7	20.79	0	0.00	20.70	8.7	20,850	0.04%
2020/10/06	0	0.00	30	20.75	20.85	-30	21,024	-0.14%
2020/10/05	10	20.65	1	20.55	20.65	9	21,185	0.04%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/29	1	20.65	2	20.65	20.60	-1	21,381	0.00%
2020/09/28	12.6	20.46	1.1	20.52	20.60	11.5	21,493	0.05%
2020/09/24	12	19.94	0	0.00	19.90	12	21,593	0.06%
2020/09/23	42	20.30	2	20.25	20.20	40	21,306	0.19%
2020/09/22	23	20.50	0	0.00	20.45	23	21,229	0.11%
2020/09/21	16	20.78	0	0.00	20.70	16	21,153	0.08%
2020/09/18	2	20.83	0	21.00	20.90	2	21,191	0.01%
2020/09/17	4.2	20.85	1	21.00	20.85	3.2	21,134	0.02%
2020/09/16	12	20.95	0	0.00	21.05	12	21,189	0.06%
2020/09/15	2	20.90	23	20.90	21.00	-21	21,158	-0.10%
2020/09/14	1	20.90	0	0.00	20.90	1	21,452	0.00%
2020/09/11	1	20.80	3	20.80	20.90	-2	21,704	-0.01%
2020/09/10	4	20.74	0	0.00	20.90	4	21,867	0.02%
2020/09/09	24	20.79	0	0.00	20.90	24	22,015	0.11%
2020/09/08	4	20.84	13	20.84	20.95	-9	22,113	-0.04%
2020/09/07	0	0.00	6	20.84	20.85	-6	22,380	-0.03%
2020/09/04	11	20.72	0	0.00	20.70	11	22,636	0.05%
2020/09/03	1	20.85	0	0.00	20.90	1	22,626	0.00%
2020/09/02	79	20.94	0	0.00	20.95	79	22,613	0.35%
2020/09/01	2	21.15	0	0.00	21.15	2	22,376	0.01%
2020/08/31	5	21.29	0	0.00	21.25	5	22,326	0.02%
2020/08/28	2	21.25	0	0.00	21.40	2	22,284	0.01%
2020/08/27	1	21.30	1	21.45	21.25	0	22,554	0.00%
2020/08/26	55	21.30	0	0.00	21.40	55	22,568	0.24%
2020/08/25	5	21.40	1.4	21.46	21.40	3.6	22,686	0.02%
2020/08/24	5	21.43	1.8	21.44	21.35	3.2	23,389	0.01%
2020/08/21	5	21.50	4	21.50	21.55	1	23,510	0.00%
2020/08/20	13	21.37	0	0.00	21.35	13	23,586	0.06%
2020/08/19	1	21.85	1	21.80	21.80	0	23,248	0.00%
2020/08/18	8	21.70	0	0.00	21.85	8	23,146	0.03%
2020/08/17	1	21.70	47	21.58	21.85	-46	23,119	-0.20%
2020/08/14	18	21.68	1	21.70	21.65	17	23,106	0.07%
2020/08/13	103	21.85	0	0.00	21.85	103	22,898	0.45%	大買/鉅額交易
2020/08/12	3	21.78	1	21.75	21.80	2	22,848	0.01%
2020/08/11	2	21.90	0	0.00	21.90	2	22,657	0.01%
2020/08/10	22	22.07	8	22.05	22.05	14	22,512	0.06%
2020/08/07	64.4	22.07	14	22.06	22.05	50.4	22,375	0.23%
2020/08/06	80.3	23.86	53	23.85	23.90	27.3	21,100	0.13%
2020/08/05	6.1	23.65	10	23.70	23.70	-3.9	20,604	-0.02%
2020/08/04	0	0.00	15	23.46	23.45	-15	20,273	-0.07%
2020/08/03	3	23.47	6	23.52	23.35	-3	20,124	-0.01%
2020/07/31	9	23.64	1	23.65	23.60	8	19,865	0.04%
2020/07/30	15	23.65	1	23.70	23.80	14	19,824	0.07%
2020/07/29	0	0.00	17	23.56	23.55	-17	19,509	-0.09%
2020/07/28	20	23.20	0	0.00	23.15	20	19,384	0.10%
2020/07/27	11	23.10	0	0.00	23.00	11	19,502	0.06%
2020/07/24	0	0.00	5	23.35	23.25	-5	19,610	-0.03%
2020/07/23	31	23.45	9	23.48	23.40	22	19,689	0.11%
2020/07/22	1	23.45	3	23.45	23.50	-2	19,983	-0.01%
2020/07/21	3	23.20	46	23.25	23.20	-43	20,274	-0.21%
2020/07/20	4	23.06	0	0.00	23.10	4	20,291	0.02%
2020/07/17	1	23.15	1	23.15	23.10	0	20,389	0.00%
2020/07/15	1	23.05	15.1	23.07	23.10	-14.1	20,460	-0.07%
2020/07/14	0.9	23.00	5	23.05	22.95	-4.1	20,634	-0.02%
2020/07/13	7	23.00	0	0.00	23.00	7	20,771	0.03%
2020/07/10	0	0.00	7	22.90	23.00	-7	20,880	-0.03%
2020/07/09	2	23.15	0	0.00	23.10	2	20,974	0.01%
2020/07/08	0	0.00	11	23.20	23.15	-11	21,036	-0.05%
2020/07/07	4	23.26	0	0.00	23.20	4	21,085	0.02%
2020/07/06	3	23.15	15.2	23.20	23.25	-12.2	21,036	-0.06%
2020/07/03	16	22.90	0	0.00	22.95	16	20,969	0.08%
2020/07/02	2	22.85	0	0.00	22.90	2	21,013	0.01%
2020/07/01	8	22.78	0	0.00	22.75	8	21,091	0.04%
2020/06/30	2	22.65	4	22.72	22.65	-2	21,044	-0.01%
2020/06/29	2	22.55	0	0.00	22.65	2	21,241	0.01%
2020/06/24	4	22.70	0	0.00	22.70	4	21,403	0.02%
2020/06/23	2	22.60	0	0.00	22.75	2	21,747	0.01%
2020/06/22	0	0.00	2	22.58	22.65	-2	21,869	-0.01%
2020/06/19	8	22.63	0	0.00	22.50	8	22,331	0.04%
2020/06/18	25	22.65	0	0.00	22.60	25	22,537	0.11%
2020/06/17	35	22.78	0	0.00	22.80	35	22,695	0.15%
2020/06/16	11	22.85	0	0.00	22.75	11	23,541	0.05%
2020/06/15	48	22.74	0	0.00	22.60	48	24,996	0.19%
2020/06/12	4.3	22.77	1	22.40	22.85	3.3	25,738	0.01%
2020/06/11	13	23.27	0	0.00	23.00	13	26,333	0.05%
2020/06/10	1	23.30	13	23.29	23.50	-12	26,541	-0.05%
2020/06/09	4	23.13	0	0.00	23.10	4	27,478	0.01%
2020/06/08	6	23.17	0	0.00	23.20	6	28,057	0.02%
2020/06/05	2	23.20	1	23.15	23.15	1	28,075	0.00%
2020/06/04	2	23.13	0	0.00	23.15	2	28,505	0.01%
2020/06/03	18	23.15	5	23.15	23.20	13	28,829	0.05%
2020/06/02	2	23.10	0	0.00	23.10	2	28,794	0.01%
2020/06/01	1	22.95	1	23.05	22.95	0	28,723	0.00%
2020/05/29	3	22.32	2	22.50	22.85	1	28,679	0.00%
2020/05/28	1	22.40	0	0.00	22.50	1	28,147	0.00%
2020/05/27	2	22.38	6	22.45	22.60	-4	28,477	-0.01%
2020/05/26	0	0.00	0	22.35	22.30	0	28,564	0.00%
2020/05/25	3.8	21.96	0	0.00	22.10	3.8	28,663	0.01%
2020/05/22	8.3	22.00	0	0.00	21.95	8.3	28,784	0.03%
2020/05/21	1	22.20	6	22.20	22.20	-5	28,738	-0.02%
2020/05/20	1.8	22.04	0	0.00	22.10	1.8	28,722	0.01%
2020/05/19	2	22.08	4.2	22.09	22.10	-2.2	28,825	-0.01%
2020/05/18	10	21.80	0	0.00	21.80	10	28,773	0.03%
2020/05/14	4	21.85	1	21.85	21.90	3	28,788	0.01%
2020/05/13	1	22.00	1	22.00	21.95	0	28,675	0.00%
2020/05/12	2	21.95	17	21.95	21.95	-15	28,629	-0.05%
2020/05/11	5	22.05	9	22.05	22.00	-4	28,507	-0.01%
2020/05/08	7.5	21.88	0	0.00	21.75	7.5	28,415	0.03%
2020/05/07	0	0.00	6	21.68	21.75	-6	28,399	-0.02%
2020/05/06	1	21.65	10	21.70	21.65	-9	28,314	-0.03%
2020/05/05	7	21.84	1	21.90	21.80	6	28,213	0.02%
2020/05/04	29	21.48	135	21.36	21.65	-106	28,264	-0.38%	大賣/鉅額交易
2020/04/30	8	22.18	117	22.07	22.05	-109	28,054	-0.39%	大賣/鉅額交易
2020/04/29	32.5	21.62	27	21.68	21.65	5.5	27,876	0.02%
2020/04/28	16	21.21	0	0.00	21.30	16	27,816	0.06%
2020/04/27	3.2	21.01	3	20.93	21.00	0.2	28,550	0.00%
2020/04/24	145	20.49	13	20.51	20.60	132	28,270	0.47%	大買/鉅額交易
2020/04/23	10	19.95	0	0.00	19.95	10	27,791	0.04%
2020/04/22	6	19.92	7	19.90	19.95	-1	27,573	0.00%
2020/04/21	11	20.23	0	0.00	20.10	11	27,350	0.04%
2020/04/17	16	21.18	1	21.10	21.00	15	27,172	0.06%
2020/04/16	13	20.97	11	20.95	21.10	2	26,963	0.01%
2020/04/15	2	21.05	10	21.20	21.20	-8	26,808	-0.03%
2020/04/14	5	20.78	16	20.72	21.00	-11	26,794	-0.04%
2020/04/13	2	20.25	0	0.00	20.35	2	26,476	0.01%
2020/04/10	6	20.54	0	0.00	20.60	6	26,350	0.02%
2020/04/09	11	20.00	0	0.00	20.15	11	26,141	0.04%
2020/04/08	9	19.92	5	19.90	19.95	4	26,046	0.02%
2020/04/07	4	19.80	11	19.89	19.75	-7	25,842	-0.03%
2020/04/06	2	19.50	0	0.00	19.50	2	25,612	0.01%
2020/04/01	6	19.53	2	19.55	19.50	4	25,371	0.02%
2020/03/31	10	19.68	0	0.00	19.65	10	25,177	0.04%
2020/03/30	10	19.60	14	19.74	19.60	-4	24,766	-0.02%
2020/03/27	23	19.90	24.1	19.83	19.85	-1.1	24,421	0.00%
2020/03/26	31	19.46	0	0.00	19.45	31	23,970	0.13%
2020/03/25	11	19.46	8	19.62	19.50	3	23,915	0.01%
2020/03/24	5	18.70	17	18.86	18.60	-12	23,630	-0.05%
2020/03/23	11	18.07	13	17.98	17.95	-2	23,369	-0.01%
2020/03/20	121	18.34	28.8	18.45	18.65	92.2	23,198	0.40%	大買/
2020/03/19	71	17.59	33.7	18.25	17.25	37.3	22,229	0.17%
2020/03/18	50	19.12	22	19.17	19.05	28	20,736	0.14%
2020/03/17	10	19.39	33	19.34	19.45	-23	19,882	-0.12%
2020/03/16	43	20.27	19	20.45	20.10	24	18,962	0.13%
2020/03/13	66	20.20	6	20.60	21.15	60	18,356	0.33%
2020/03/12	22	21.88	0	0.00	21.80	22	17,142	0.13%
2020/03/11	4	22.63	0	0.00	22.65	4	16,380	0.02%
2020/03/10	3.4	22.36	3.1	22.37	22.60	0.3	16,170	0.00%
2020/03/09	21	22.74	0	0.00	22.70	21	15,642	0.13%
2020/03/06	14	23.28	0	0.00	23.25	14	15,037	0.09%
2020/03/05	2	23.55	0	0.00	23.55	2	14,724	0.01%
2020/03/04	2	23.30	0	0.00	23.50	2	14,668	0.01%
2020/03/03	30.4	23.37	0	0.00	23.50	30.4	14,488	0.21%
2020/03/02	33	23.24	8	23.25	23.20	25	14,264	0.18%
2020/02/27	11	23.79	0	0.00	23.70	11	14,559	0.08%
2020/02/26	3	23.83	0	0.00	23.90	3	14,324	0.02%
2020/02/25	3	23.95	0	0.00	24.00	3	14,066	0.02%
2020/02/24	3.4	24.07	0.1	24.20	24.10	3.3	13,918	0.02%
2020/02/21	0	0.00	0	24.50	24.40	0	13,810	0.00%
2020/02/20	1	24.65	0	0.00	24.50	1	13,714	0.01%
2020/02/19	3	24.53	7	24.44	24.60	-4	13,555	-0.03%
2020/02/18	0	0.00	3	24.40	24.40	-3	13,428	-0.02%
2020/02/17	2	24.05	0	0.00	24.20	2	13,343	0.01%
2020/02/13	3	24.05	0	0.00	24.10	3	13,349	0.02%
2020/02/12	2	24.00	0	0.00	24.00	2	13,399	0.01%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/10	1	23.90	0	0.00	24.05	1	13,321	0.01%
2020/02/06	0	0.00	13	24.14	24.15	-13	13,448	-0.10%
2020/02/05	2	23.60	0	0.00	23.80	2	13,457	0.01%
2020/02/04	7	23.46	0	0.00	23.55	7	13,309	0.05%
2020/02/03	19	23.09	0	0.00	23.45	19	13,336	0.14%
2020/01/31	17	23.64	0	0.00	23.60	17	13,143	0.13%
2020/01/30	75	23.68	9	23.69	23.50	66	12,848	0.51%
2020/01/20	1	24.55	0	0.00	24.55	1	11,839	0.01%
2020/01/17	0	0.00	3	24.17	24.35	-3	11,632	-0.03%
2020/01/16	0	0.00	20	23.95	24.00	-20	11,577	-0.17%
2020/01/13	2	23.70	1	23.90	23.90	1	11,468	0.01%
2020/01/10	2	23.53	1	23.60	23.60	1	11,338	0.01%
2020/01/09	2.3	23.37	13	23.45	23.50	-10.7	11,236	-0.09%
2020/01/08	3	23.27	0	0.00	23.25	3	11,153	0.03%
2020/01/07	2	23.53	0	0.00	23.55	2	10,817	0.02%
2020/01/06	1	23.80	10	23.68	23.70	-9	10,787	-0.08%
2020/01/03	1.3	23.77	4	23.85	23.85	-2.7	10,770	-0.02%
2020/01/02	2	23.70	0	0.00	23.70	2	10,775	0.02%
2019/12/31	6	23.77	0	0.00	23.70	6	10,678	0.06%
2019/12/27	3	23.85	3	23.92	23.95	0	10,620	0.00%
2019/12/26	0	0.00	3.7	23.78	23.85	-3.7	10,649	-0.03%
2019/12/25	1	23.75	0	0.00	23.85	1	10,913	0.01%
2019/12/24	0	0.00	10	23.85	23.85	-10	11,117	-0.09%
2019/12/23	12	23.88	3	23.95	23.95	9	11,246	0.08%
2019/12/20	1	23.90	3	24.00	23.90	-2	11,508	-0.02%
2019/12/19	1	23.80	4	24.00	24.00	-3	11,463	-0.03%
2019/12/18	1	23.65	0	0.00	23.90	1	11,314	0.01%
2019/12/17	1	23.45	2	23.48	23.60	-1	11,273	-0.01%
2019/12/16	1	23.30	16	23.20	23.20	-15	11,028	-0.14%
2019/12/13	2.3	23.29	20	23.25	23.30	-17.7	11,039	-0.16%
2019/12/10	0.7	23.05	0	0.00	23.00	0.7	10,902	0.01%
2019/12/09	0	0.00	1	22.90	23.00	-1	11,082	-0.01%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/03	0	0.00	3	22.95	23.00	-3	11,580	-0.03%
2019/12/02	1	22.90	10	22.95	22.90	-9	11,616	-0.08%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/26	0	0.00	15	22.92	23.00	-15	11,788	-0.13%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/21	2	22.68	0	0.00	22.65	2	11,226	0.02%
2019/11/20	1	22.80	1	22.80	22.90	0	11,233	0.00%
2019/11/19	0	0.00	4	22.70	22.90	-4	11,302	-0.04%
2019/11/13	1.5	22.63	0	0.00	22.60	1.5	11,539	0.01%
2019/11/12	1.5	22.77	20	22.70	22.80	-18.5	11,527	-0.16%
2019/11/11	0	0.00	7	22.74	22.80	-7	11,606	-0.06%
2019/11/08	2	22.70	6	22.78	22.80	-4	11,848	-0.03%
2019/11/07	10.5	22.73	0	0.00	22.75	10.5	12,405	0.08%
2019/11/06	2	22.80	0	0.00	22.75	2	12,798	0.02%
2019/11/04	1	22.65	18.7	22.61	22.70	-17.7	13,020	-0.14%
2019/11/01	8	22.44	40	22.45	22.50	-32	13,185	-0.24%
2019/10/30	1	22.20	20	22.30	22.35	-19	13,344	-0.14%
2019/10/29	0	0.00	5	22.28	22.30	-5	13,517	-0.04%
2019/10/25	0	0.00	15	22.20	22.30	-15	13,741	-0.11%
2019/10/24	0	0.00	2	22.10	22.20	-2	13,792	-0.01%
2019/10/23	1.4	22.04	0	0.00	22.00	1.4	13,820	0.01%
2019/10/22	0	0.00	7	22.25	22.25	-7	13,707	-0.05%
2019/10/21	0.3	22.25	0	0.00	22.20	0.3	13,680	0.00%
2019/10/18	1	22.10	0	0.00	22.05	1	13,716	0.01%
2019/10/16	0.7	22.15	0	0.00	22.10	0.7	13,738	0.00%
2019/10/15	0	0.00	1	22.00	22.05	-1	13,859	-0.01%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	9	21.92	0	0.00	21.85	9	13,990	0.06%
2019/10/08	0	0.00	12	22.00	22.10	-12	13,947	-0.09%
2019/10/07	0	0.00	4	21.91	21.90	-4	13,985	-0.03%
2019/10/04	0	0.00	0.1	22.05	22.00	-0.1	14,101	0.00%
2019/10/03	12	21.80	0	0.00	21.80	12	14,166	0.08%
2019/10/01	1	22.10	1	21.95	22.05	0	14,155	0.00%
2019/09/27	10	21.80	0	0.00	21.80	10	13,955	0.07%
2019/09/26	2	21.95	0.4	22.10	21.95	1.6	13,866	0.01%
2019/09/25	18	21.93	0	0.00	22.10	18	13,860	0.13%
2019/09/24	0	0.00	2	22.20	22.15	-2	13,610	-0.01%
2019/09/23	10	22.22	0	0.00	22.20	10	13,511	0.07%
2019/09/20	3	22.27	4	22.40	22.40	-1	13,608	-0.01%
2019/09/19	1	22.25	9.1	22.25	22.25	-8.1	13,402	-0.06%
2019/09/18	0	0.00	0	22.35	22.25	0	13,475	0.00%
2019/09/17	3	22.13	0	0.00	22.20	3	13,455	0.02%
2019/09/16	20	22.05	0	0.00	22.10	20	13,651	0.15%
2019/09/11	1	22.00	0	0.00	22.00	1	13,909	0.01%
2019/09/05	16	21.40	0.5	21.55	21.50	15.5	13,401	0.12%
2019/09/04	7	21.32	0	0.00	21.45	7	13,652	0.05%
2019/09/03	5	21.38	1	21.40	21.35	4	13,704	0.03%
2019/09/02	2	21.50	0	0.00	21.50	2	13,908	0.01%
2019/08/30	12	21.50	3	21.45	21.50	9	14,109	0.06%
2019/08/29	9	21.18	0	0.00	21.20	9	14,016	0.06%
2019/08/28	2	21.25	0	0.00	21.20	2	14,105	0.01%
2019/08/27	1	21.25	0	0.00	21.25	1	14,236	0.01%
2019/08/26	4	21.20	0	0.00	21.20	4	14,353	0.03%
2019/08/23	0	0.00	6	21.45	21.45	-6	14,436	-0.04%
2019/08/21	2	21.20	0	0.00	21.15	2	14,802	0.01%
2019/08/19	1	21.45	0	21.45	21.35	1	14,771	0.01%
2019/08/16	1	21.35	0	0.00	21.25	1	14,775	0.01%
2019/08/14	1	21.20	0	0.00	21.20	1	14,896	0.01%
2019/08/13	14	21.16	1	21.15	21.15	13	14,958	0.09%
2019/08/12	8	21.49	5	21.53	21.55	3	14,659	0.02%
2019/08/07	2	22.73	0	0.00	22.70	2	13,781	0.01%
2019/08/06	1	22.75	0	0.00	22.80	1	13,633	0.01%
2019/08/05	4	22.90	0	0.00	23.00	4	13,534	0.03%
2019/08/02	11.5	22.82	0	0.00	22.95	11.5	13,376	0.09%
2019/08/01	4	23.13	0	0.00	23.10	4	13,283	0.03%
2019/07/31	1	23.25	1	23.20	23.40	0	13,181	0.00%
2019/07/30	0.1	23.20	0	0.00	23.25	0.1	12,971	0.00%
2019/07/29	1	23.10	0	0.00	23.10	1	12,951	0.01%
2019/07/26	0	0.00	1	23.10	23.10	-1	13,022	-0.01%
2019/07/25	2	23.10	0	0.00	23.15	2	13,305	0.02%
2019/07/22	0	0.00	2	23.10	23.10	-2	13,645	-0.01%
2019/07/18	0	0.00	2	23.00	23.05	-2	13,691	-0.01%
2019/07/17	0	0.00	9	23.09	23.10	-9	13,705	-0.07%
2019/07/16	0	0.00	5	23.00	23.00	-5	13,557	-0.04%
2019/07/15	0	0.00	2	22.95	22.90	-2	13,661	-0.01%
2019/07/12	0.4	22.85	1.5	22.88	22.85	-1.2	13,699	-0.01%
2019/07/10	0	0.00	0.4	22.85	22.85	-0.4	13,815	0.00%
2019/07/08	0	0.00	200	22.75	22.75	-200	13,857	-1.44%	大賣/鉅額交易
2019/07/02	3	22.73	22	22.79	22.80	-19	14,214	-0.13%
2019/07/01	2	22.78	0	0.00	22.75	2	14,227	0.01%
2019/06/28	6	22.70	6	22.79	22.80	0	14,211	0.00%
2019/06/25	2.4	22.70	0	0.00	22.70	2.4	14,438	0.02%
2019/06/24	3	22.50	0	0.00	22.70	3	14,435	0.02%
2019/06/19	1	22.50	1	22.40	22.70	0	14,359	0.00%
2019/06/12	16	21.85	2	22.00	21.95	14	14,568	0.10%
2019/06/10	0.3	22.75	6	22.70	22.75	-5.8	14,171	-0.04%
2019/06/06	0	0.00	31.8	22.61	22.70	-31.8	14,044	-0.23%
2019/06/05	1	22.65	0	0.00	22.50	1	13,920	0.01%
2019/06/04	0	0.00	5	22.48	22.60	-5	13,830	-0.04%
2019/05/31	1.8	22.34	30	22.30	22.60	-28.2	13,666	-0.21%
2019/05/30	4	22.35	0	0.00	22.45	4	13,369	0.03%
2019/05/29	1	22.20	2	22.25	22.30	-1	13,525	-0.01%
2019/05/28	2	22.08	0	0.00	22.20	2	13,567	0.01%
2019/05/23	1	21.90	0	0.00	21.90	1	13,387	0.01%
2019/05/22	0	0.00	3	22.00	21.95	-3	13,370	-0.02%
2019/05/21	0	0.00	4	22.09	22.20	-4	13,414	-0.03%
2019/05/20	0	0.00	3	21.90	21.85	-3	13,181	-0.02%
2019/05/17	2	21.65	0	0.00	21.55	2	13,055	0.02%
2019/05/16	0	0.00	1	21.55	21.50	-1	13,093	-0.01%
2019/05/15	0	0.00	3	21.75	21.50	-3	13,179	-0.02%
2019/05/14	8	21.28	2	21.30	21.40	6	13,298	0.05%
2019/05/13	5	21.58	0	0.00	21.50	5	13,300	0.04%
2019/05/10	3.4	21.61	0	0.00	21.60	3.4	13,452	0.03%
2019/05/09	1	21.80	0	0.00	21.70	1	13,437	0.01%
2019/05/06	6	21.81	0	0.00	21.80	6	13,447	0.04%
2019/05/03	0	0.00	10	22.05	22.00	-10	13,361	-0.07%
2019/05/02	1	22.10	9	22.03	22.00	-8	13,187	-0.06%
2019/04/30	6	21.95	12.2	21.98	22.05	-6.2	12,997	-0.05%
2019/04/29	0	0.00	1	21.85	21.90	-1	12,813	-0.01%
2019/04/26	0	0.00	1	21.50	21.60	-1	12,793	-0.01%
2019/04/23	0	0.00	3	21.35	21.40	-3	13,070	-0.02%
2019/04/22	2	21.40	0	0.00	21.35	2	13,112	0.02%
2019/04/19	0	0.00	29	21.44	21.55	-29	13,184	-0.22%
2019/04/18	1	21.25	1	21.35	21.35	0	13,089	0.00%
2019/04/17	0.6	21.35	15.2	21.30	21.35	-14.6	13,227	-0.11%
2019/04/16	0	0.00	2	21.30	21.30	-2	13,163	-0.02%
2019/04/15	0	0.00	1	21.30	21.30	-1	13,179	-0.01%
2019/04/12	1	21.25	1	21.25	21.30	0	13,147	0.00%
2019/04/11	0.2	21.30	4	21.30	21.30	-3.8	13,060	-0.03%
2019/04/10	0	0.00	0.1	21.30	21.30	-0.1	13,026	0.00%
2019/04/09	0	0.00	34.5	21.18	21.25	-34.5	13,024	-0.26%
2019/04/08	2	21.13	6	21.16	21.15	-4	12,939	-0.03%
2019/04/03	0	0.00	18	21.16	21.20	-18	12,791	-0.14%
2019/04/01	4	21.09	0	0.00	21.10	4	12,738	0.03%
2019/03/29	1.6	21.04	7	21.04	21.10	-5.4	12,527	-0.04%
2019/03/28	0	0.00	2	21.00	21.05	-2	12,396	-0.02%
2019/03/27	3	21.03	0	0.00	21.10	3	12,282	0.02%
2019/03/25	2	20.90	0	0.00	20.90	2	12,408	0.02%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	0.1	21.10	0	0.00	21.10	0.1	12,367	0.00%
2019/03/20	10	21.00	7.5	21.01	21.10	2.5	12,349	0.02%
2019/03/19	1	21.00	59	21.05	21.00	-58	12,260	-0.47%
2019/03/15	0	0.00	0.5	20.95	20.85	-0.5	12,204	0.00%
2019/03/14	1	21.00	0	0.00	20.95	1	12,020	0.01%
2019/03/13	2	20.90	1	20.90	21.00	1	12,131	0.01%
2019/03/12	0	0.00	10	20.95	21.00	-10	12,198	-0.08%
2019/03/08	0	0.00	23	20.85	20.85	-23	12,463	-0.18%
2019/03/06	0	0.00	10	20.85	20.90	-10	13,759	-0.07%
2019/03/05	15	20.80	0	0.00	20.80	15	13,811	0.11%
2019/03/04	3	20.87	9.1	20.95	20.95	-6.1	13,833	-0.04%
2019/02/27	2	20.70	5	20.80	20.80	-3	13,662	-0.02%
2019/02/26	1	20.75	0.2	20.80	20.80	0.8	13,556	0.01%
2019/02/25	7	20.71	4	20.74	20.80	3	13,491	0.02%
2019/02/22	0	0.00	1	20.70	20.80	-1	13,473	-0.01%
2019/02/21	1	20.65	3	20.70	20.70	-2	13,426	-0.01%
2019/02/18	0	0.00	0.9	20.65	20.60	-0.9	13,292	-0.01%
2019/02/14	0.5	20.70	0	0.00	20.60	0.5	13,277	0.00%
2019/02/13	1	20.60	11	20.65	20.60	-10	13,139	-0.08%
2019/02/12	0	0.00	3	20.55	20.60	-3	12,983	-0.02%
2019/02/11	0	0.00	2.3	20.50	20.40	-2.3	13,010	-0.02%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/29	1	20.30	2	20.25	20.35	-1	12,803	-0.01%
2019/01/25	1	20.20	0	0.00	20.25	1	12,709	0.01%
2019/01/24	1	20.10	0	0.00	20.20	1	12,642	0.01%
2019/01/23	0	0.00	0.2	20.20	20.10	-0.2	12,812	0.00%
2019/01/22	0.4	20.25	5	20.25	20.25	-4.7	12,967	-0.04%
2019/01/21	0	0.00	5	20.25	20.15	-5	12,872	-0.04%
2019/01/18	1	20.00	0	0.00	20.20	1	12,918	0.01%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/15	2	19.98	0	0.00	20.15	2	13,330	0.02%
2019/01/14	1	19.95	0	0.00	20.20	1	13,072	0.01%
2019/01/10	1	20.10	1.4	20.16	20.20	-0.4	13,134	0.00%
2019/01/09	0	0.00	2.1	20.20	20.20	-2.1	13,208	-0.02%
2019/01/04	2	19.80	0	0.00	19.85	2	13,757	0.01%
2019/01/03	0	0.00	7	19.85	19.90	-7	14,644	-0.05%
2018/12/28	0.2	20.00	1	19.95	20.00	-0.8	14,930	-0.01%
2018/12/27	0	0.00	3	19.92	19.85	-3	15,072	-0.02%
2018/12/26	1	19.65	0	0.00	19.70	1	15,158	0.01%
2018/12/24	5	19.65	0	0.00	19.80	5	15,418	0.03%
2018/12/21	1	19.80	0	0.00	19.75	1	15,610	0.01%
2018/12/20	5	19.85	0	0.00	19.90	5	15,670	0.03%
2018/12/19	3	19.72	0	0.00	19.90	3	15,710	0.02%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	1	19.85	0	0.00	19.85	1	15,797	0.01%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/13	1	19.80	5	19.90	19.90	-4	15,678	-0.03%
2018/12/12	6	19.80	2	19.85	19.75	4	15,670	0.03%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	8	19.82	0	0.00	19.75	8	15,478	0.05%
2018/12/07	9	19.85	0	0.00	19.85	9	15,470	0.06%
2018/12/06	1	19.90	0	0.00	19.90	1	15,479	0.01%
2018/12/05	11	19.95	0	0.00	19.95	11	15,370	0.07%
2018/12/03	12	20.05	0	0.00	20.05	12	15,249	0.08%
2018/11/30	11	20.03	5	20.40	19.95	6	14,999	0.04%
2018/11/29	5	20.15	0	0.00	20.20	5	13,787	0.04%
2018/11/27	14	20.11	59	20.21	20.35	-45	13,689	-0.33%
2018/11/26	3	20.25	12.1	20.42	20.20	-9.1	13,754	-0.07%
2018/11/21	6	20.22	12	20.32	20.35	-6	13,660	-0.04%
2018/11/20	0	0.00	6	20.40	20.40	-6	13,651	-0.04%
2018/11/19	0	0.00	7	20.44	20.45	-7	13,610	-0.05%
2018/11/14	0	0.00	17	20.20	20.40	-17	13,744	-0.12%
2018/11/13	4	20.00	4	20.15	20.00	0	13,770	0.00%
2018/11/12	0	0.00	2	20.15	20.20	-2	13,651	-0.01%
2018/11/09	10	20.20	0	0.00	20.25	10	13,745	0.07%
2018/11/08	2	20.13	14	20.16	20.30	-12	13,805	-0.09%
2018/11/07	0	0.00	3	19.95	20.00	-3	13,680	-0.02%
2018/11/05	0	0.00	1	19.75	19.75	-1	14,503	-0.01%
2018/11/02	10	19.50	2	19.65	19.65	8	15,174	0.05%
2018/10/30	9	19.32	0	0.00	19.40	9	15,741	0.06%
2018/10/29	11	19.30	0	0.00	19.40	11	15,706	0.07%
2018/10/26	3	19.33	10	19.50	19.50	-7	15,824	-0.04%
2018/10/25	0	0.00	3	19.35	19.40	-3	15,814	-0.02%
2018/10/24	10	19.43	0	0.00	19.50	10	15,712	0.06%
2018/10/23	51	19.70	1	19.60	19.60	50	15,663	0.32%
2018/10/22	2	19.65	0	0.00	19.90	2	15,776	0.01%
2018/10/19	1	19.70	0	0.00	19.85	1	15,905	0.01%
2018/10/18	7	19.75	0	0.00	19.80	7	15,881	0.04%
2018/10/17	12	19.81	0	0.00	19.75	12	15,910	0.08%
2018/10/16	28	19.79	0	0.00	19.80	28	15,759	0.18%
2018/10/15	4	19.81	5	19.90	19.80	-1	15,581	-0.01%
2018/10/12	32	19.79	0.1	20.25	20.10	31.9	15,337	0.21%
2018/10/11	72	20.05	1	20.05	19.95	71	14,895	0.48%
2018/10/09	0.5	20.65	0	0.00	20.60	0.5	13,961	0.00%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/10/04	7	20.49	0	0.00	20.50	7	13,384	0.05%
2018/10/03	3	20.58	0	0.00	20.55	3	13,224	0.02%
2018/10/02	5	20.63	0.1	20.80	20.60	4.9	13,181	0.04%
2018/10/01	2	20.85	0	0.00	20.85	2	13,018	0.02%
2018/09/28	3	20.82	0	0.00	20.80	3	13,046	0.02%
2018/09/27	0	0.00	36	20.87	20.95	-36	12,889	-0.28%
2018/09/26	2	20.75	0	0.00	20.80	2	12,705	0.02%
2018/09/25	5	20.75	1	20.75	20.80	4	12,703	0.03%
2018/09/21	1	20.70	1.3	20.72	20.70	-0.3	12,669	0.00%
2018/09/20	0.5	20.70	0.1	20.70	20.60	0.5	12,513	0.00%
2018/09/18	0	0.00	2	20.40	20.40	-2	12,690	-0.02%
2018/09/17	10	20.40	0	0.00	20.40	10	12,752	0.08%
2018/09/14	2	20.50	0.1	20.55	20.45	1.9	12,890	0.01%
2018/09/12	2	20.38	10	20.40	20.40	-8	13,026	-0.06%
2018/09/10	1	20.35	10	20.35	20.35	-9	13,387	-0.07%
2018/09/07	0	0.00	1	20.45	20.40	-1	13,665	-0.01%
2018/09/06	0	0.00	20	20.40	20.50	-20	13,713	-0.15%
2018/09/05	1	20.35	0	0.00	20.35	1	13,747	0.01%
2018/09/04	4	20.40	0	0.00	20.45	4	13,715	0.03%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	0	0.00	1	20.45	20.55	-1	13,770	-0.01%
2018/08/30	0	0.00	10	20.40	20.40	-10	13,775	-0.07%
2018/08/29	0	0.00	1	20.40	20.50	-1	13,910	-0.01%
2018/08/28	10	20.40	0	0.00	20.45	10	13,931	0.07%
2018/08/27	3	20.40	0	0.00	20.35	3	13,980	0.02%
2018/08/23	1	20.55	0	0.00	20.55	1	15,122	0.01%
2018/08/22	12	20.50	5	20.55	20.50	7	15,393	0.05%
2018/08/21	2	20.40	5	20.45	20.45	-3	15,264	-0.02%
2018/08/17	6	20.25	0	0.00	20.25	6	15,218	0.04%
2018/08/16	1	20.10	11	20.19	20.15	-10	15,237	-0.07%
2018/08/15	6	20.24	12	20.25	20.20	-6	15,188	-0.04%
2018/08/14	2	20.35	0	0.00	20.35	2	15,051	0.01%
2018/08/13	19	20.46	1	20.35	20.40	18	15,029	0.12%
2018/08/10	368	20.41	20	20.47	20.50	348	14,979	2.32%	大買/鉅額交易
2018/08/09	29	21.33	10	21.30	21.35	19	14,262	0.13%
2018/08/08	16	21.28	286	21.25	21.30	-270	13,596	-1.99%	大賣/鉅額交易
2018/08/07	0	0.00	2	21.25	21.25	-2	13,425	-0.01%
2018/08/06	0	0.00	10	21.13	21.20	-10	13,258	-0.08%
2018/08/01	0	0.00	2	21.03	21.05	-2	12,969	-0.02%
2018/07/31	1	21.00	69	21.00	21.05	-68	12,901	-0.53%
2018/07/30	0	0.00	32	21.00	21.00	-32	12,737	-0.25%
2018/07/27	3	21.00	0.1	21.00	21.00	2.9	12,644	0.02%
2018/07/26	1	20.85	30	20.85	20.90	-29	12,461	-0.23%
2018/07/25	0.5	20.80	0	0.00	20.80	0.5	12,412	0.00%
2018/07/24	1	20.75	7	20.75	20.85	-6	12,438	-0.05%
2018/07/19	1	20.60	0	0.00	20.60	1	12,655	0.01%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/17	1	20.60	0	0.00	20.60	1	12,746	0.01%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/10	14.2	20.45	0	0.00	20.50	14.2	12,983	0.11%
2018/07/03	21	20.25	0	0.00	20.20	21	13,139	0.16%
2018/07/02	1	20.35	0	0.00	20.30	1	13,109	0.01%
2018/06/27	2	20.35	2	20.35	20.35	0	12,830	0.00%
2018/06/26	3	20.40	0	0.00	20.35	3	12,851	0.02%
2018/06/25	8	20.44	0	0.00	20.45	8	12,814	0.06%
2018/06/22	20	20.40	0	0.00	20.65	20	12,807	0.16%
2018/06/21	0	0.00	2	20.50	20.50	-2	12,710	-0.02%
2018/06/20	13	20.43	0	0.00	20.50	13	12,782	0.10%
2018/06/19	18	20.46	0	0.00	20.40	18	12,743	0.14%
2018/06/14	1	20.75	8	20.80	20.70	-7	12,164	-0.06%
2018/06/13	6.3	20.89	0	0.00	20.90	6.3	12,149	0.05%
2018/06/11	9	21.07	0	0.00	21.10	9	12,523	0.07%
2018/06/08	0	0.00	1	21.05	21.05	-1	12,609	-0.01%
2018/06/06	0	0.00	11	21.00	21.00	-11	12,734	-0.09%
2018/06/04	0	0.00	25	20.81	20.85	-25	12,524	-0.20%
2018/06/01	80	20.35	2	20.70	20.75	78	12,550	0.62%
2018/05/31	1	20.55	0	0.00	20.35	1	12,429	0.01%
2018/05/30	24	20.62	1	20.55	20.55	23	11,583	0.20%
2018/05/29	2	20.85	6.5	20.95	20.95	-4.5	11,488	-0.04%
2018/05/28	0	0.00	12	20.88	20.95	-12	11,623	-0.10%
2018/05/24	1	20.60	1	20.75	20.75	0	11,927	0.00%
2018/05/23	12	20.61	20.1	20.70	20.60	-8.1	12,047	-0.07%
2018/05/21	0	0.00	49	20.80	20.80	-49	12,281	-0.40%
2018/05/18	0	0.00	105	20.80	20.80	-105	12,497	-0.84%	大賣/鉅額交易
2018/05/17	1	20.65	1	20.75	20.65	0	12,745	0.00%
2018/05/16	0.2	20.65	2	20.65	20.65	-1.8	12,786	-0.01%
2018/05/15	11	20.64	0	0.00	20.55	11	13,080	0.08%
2018/05/14	0	0.00	5	20.70	20.70	-5	13,806	-0.04%
2018/05/11	0	0.00	35	20.52	20.60	-35	13,895	-0.25%
2018/05/10	30.8	20.30	6	20.34	20.35	24.8	13,823	0.18%
2018/05/09	15	20.35	0	20.35	20.30	15	13,841	0.11%
2018/05/08	5	20.35	0	0.00	20.35	5	13,913	0.04%
2018/05/07	11.2	20.35	0	0.00	20.30	11.2	13,992	0.08%
2018/05/04	2	20.35	0	0.00	20.30	2	13,988	0.01%
2018/05/03	1	20.40	0	0.00	20.40	1	13,969	0.01%
2018/05/02	0	0.00	5	20.35	20.45	-5	14,052	-0.04%
2018/04/30	0	0.00	15	20.48	20.40	-15	14,058	-0.11%
2018/04/27	11	20.32	0	0.00	20.45	11	14,028	0.08%
2018/04/26	20	20.50	7	20.54	20.50	13	13,954	0.09%
2018/04/25	3.4	20.44	4	20.48	20.50	-0.6	13,979	0.00%
2018/04/20	5	20.40	0	0.00	20.40	5	14,265	0.04%
2018/04/19	0.4	20.40	60	20.36	20.40	-59.6	14,392	-0.41%
2018/04/18	4	20.23	0	0.00	20.25	4	14,412	0.03%
2018/04/16	10	20.25	1	20.25	20.25	9	14,616	0.06%
2018/04/10	5	20.20	1	20.25	20.30	4	15,179	0.03%
2018/04/09	5	20.17	0	0.00	20.20	5	15,205	0.03%
2018/04/03	0	0.00	1	20.25	20.20	-1	15,129	-0.01%
2018/04/02	0.4	20.30	0	0.00	20.25	0.4	15,180	0.00%
2018/03/31	0.1	20.30	0	0.00	20.30	0.1	15,155	0.00%
2018/03/30	3	20.30	19	20.25	20.25	-16	15,169	-0.11%
2018/03/28	2	20.15	0	0.00	20.20	2	14,917	0.01%
2018/03/26	6	20.00	0	0.00	20.05	6	14,743	0.04%
2018/03/23	13	19.96	3	20.05	20.05	10	14,680	0.07%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/19	5	20.05	0	0.00	20.20	5	14,759	0.03%
2018/03/16	0	0.00	5	20.10	20.15	-5	14,755	-0.03%
2018/03/15	0.4	20.15	0	0.00	20.05	0.4	14,458	0.00%
2018/03/14	0	0.00	11	20.15	20.15	-11	14,458	-0.08%
2018/03/13	5	20.06	0	0.00	20.15	5	14,528	0.03%
2018/03/12	1	20.05	0	0.00	20.05	1	14,424	0.01%
2018/03/09	0	0.00	1	20.00	20.00	-1	14,647	-0.01%
2018/03/07	12	19.90	0	0.00	19.85	12	14,827	0.08%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	2.4	19.81	1	19.90	19.80	1.4	15,202	0.01%
2018/03/02	18	19.78	0	0.00	19.80	18	15,164	0.12%
2018/02/27	0	0.00	29	20.10	20.00	-29	15,014	-0.19%
2018/02/26	0.4	20.10	5.3	20.05	20.10	-4.9	14,821	-0.03%
2018/02/23	1	19.95	0	0.00	19.90	1	14,730	0.01%
2018/02/22	1	19.65	0	0.00	19.85	1	14,828	0.01%
2018/02/21	5.8	19.70	0	0.00	19.75	5.8	14,934	0.04%
2018/02/12	13.3	19.42	0	0.00	19.45	13.3	14,828	0.09%
2018/02/09	22.3	19.50	0	0.00	19.45	22.3	14,731	0.15%
2018/02/07	0	0.00	20	19.81	19.65	-20	14,846	-0.13%
2018/02/06	151	19.58	3	19.50	19.50	148	14,673	1.01%	大買/鉅額交易
2018/02/05	2	19.95	0.5	20.15	20.10	1.5	13,880	0.01%
2018/02/02	1.3	20.14	0	0.00	20.15	1.3	13,758	0.01%
2018/02/01	0	0.00	4	20.20	20.15	-4	13,744	-0.03%
2018/01/31	0	0.00	1	20.15	20.15	-1	13,795	-0.01%
2018/01/30	4	20.15	1	20.20	20.05	3	13,776	0.02%
2018/01/29	0	0.00	1	20.20	20.20	-1	13,903	-0.01%
2018/01/26	0	0.00	20	20.13	20.05	-20	14,056	-0.14%
2018/01/25	1	20.00	12	20.01	20.10	-11	14,021	-0.08%
2018/01/24	1	19.95	0	0.00	20.00	1	14,001	0.01%
2018/01/22	1	20.00	0.1	20.00	20.00	0.9	14,205	0.01%
2018/01/19	14	20.00	0	0.00	20.05	14	14,874	0.09%
2018/01/18	0.9	20.00	15	20.08	20.05	-14.1	15,315	-0.09%
2018/01/17	0	0.00	32	20.00	20.05	-32	15,281	-0.21%
2018/01/16	7.4	20.00	0	0.00	20.00	7.4	15,215	0.05%
2018/01/15	2	19.90	6.4	19.87	20.00	-4.4	15,109	-0.03%
2018/01/12	1	19.80	0.4	19.85	19.85	0.6	15,158	0.00%
2018/01/11	1	19.80	2	19.80	19.85	-1	15,111	-0.01%
2018/01/10	1	19.80	0.7	19.85	19.85	0.3	15,259	0.00%
2018/01/09	4	19.86	0	0.00	19.85	4	15,173	0.03%
2018/01/08	7	19.80	44	19.85	19.85	-37	15,307	-0.24%
2018/01/05	0	0.00	10	19.70	19.70	-10	15,164	-0.07%
2018/01/03	2	19.55	0	0.00	19.55	2	15,580	0.01%