第一金 (2892)-兆豐-鹿港券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	17.1	27.42	0	0.00	27.30	17.1	17,908	0.10%
2024/05/29	9	27.76	0	0.00	27.60	9	17,838	0.05%
2024/05/28	4	28.16	0	0.00	28.05	4	17,463	0.02%
2024/05/27	0	0.00	2	28.08	28.30	-2	17,715	-0.01%
2024/05/24	2	28.30	0	0.00	28.20	2	17,476	0.01%
2024/05/23	18	28.78	13	28.50	28.95	5	17,302	0.03%
2024/05/22	0	0.00	9.6	28.44	28.50	-9.6	16,734	-0.06%
2024/05/21	0.3	28.25	3	28.40	28.35	-2.7	16,388	-0.02%
2024/05/20	1	28.65	8	28.79	28.90	-7	15,840	-0.04%
2024/05/16	0	0.00	16	27.79	27.75	-16	14,519	-0.11%
2024/05/14	5.1	27.43	0	0.00	27.40	5.1	14,495	0.04%
2024/05/13	0	0.00	1	27.65	27.80	-1	14,403	-0.01%
2024/05/10	1.8	27.92	4	27.95	27.90	-2.2	14,308	-0.02%
2024/05/09	0.1	27.85	2	27.78	27.75	-1.9	14,213	-0.01%
2024/05/07	4.5	27.86	51.5	27.80	27.80	-47	14,080	-0.33%
2024/05/06	2.5	27.71	4	27.75	27.90	-1.5	14,004	-0.01%
2024/05/03	3	27.43	0.7	27.55	27.40	2.3	13,683	0.02%
2024/05/02	1	27.50	0	0.00	27.35	1	13,648	0.01%
2024/04/29	0.5	27.45	1	27.30	27.50	-0.5	13,486	0.00%
2024/04/26	5	26.93	0	0.00	26.95	5	13,225	0.04%
2024/04/25	3	26.93	0	0.00	26.90	3	13,260	0.02%
2024/04/24	1	27.10	0	0.00	27.20	1	13,199	0.01%
2024/04/23	10	27.15	7	27.06	27.15	3	13,552	0.02%
2024/04/22	0	0.00	1	27.00	27.10	-1	13,709	-0.01%
2024/04/19	24.2	26.52	11	26.51	26.65	13.2	13,683	0.10%
2024/04/18	0	0.00	0.6	27.00	26.90	-0.6	13,366	0.00%
2024/04/17	20	26.80	0	0.00	26.90	20	13,304	0.15%
2024/04/16	14.6	26.91	20	27.15	26.75	-5.4	13,255	-0.04%
2024/04/15	16	27.28	3.1	27.25	27.20	12.9	12,912	0.10%
2024/04/12	3	27.28	0	0.00	27.35	3	12,922	0.02%
2024/04/11	0	0.00	6	27.44	27.45	-6	12,870	-0.05%
2024/04/10	3	27.45	0	0.00	27.50	3	12,862	0.02%
2024/04/09	36	27.50	0	0.00	27.55	36	12,897	0.28%
2024/04/08	50	27.20	7.8	27.45	27.45	42.2	12,933	0.33%
2024/04/03	4	27.26	0	0.00	27.15	4	12,931	0.03%
2024/04/02	2	27.70	0	0.00	27.75	2	12,738	0.02%
2024/04/01	0	0.00	0	27.75	27.75	0	12,763	0.00%
2024/03/29	10	27.55	30.8	27.67	27.70	-20.8	12,727	-0.16%
2024/03/28	0	0.00	16	27.70	27.60	-16	12,575	-0.13%
2024/03/27	7	27.77	0	0.00	27.70	7	12,472	0.06%
2024/03/22	1	27.50	0	0.00	27.60	1	12,632	0.01%
2024/03/20	1	27.20	25	27.26	27.20	-24	12,578	-0.19%
2024/03/19	15	27.40	0	0.00	27.35	15	12,480	0.12%
2024/03/18	0	0.00	10.1	27.45	27.45	-10.1	12,439	-0.08%
2024/03/15	0	0.00	2	27.43	27.60	-2	12,363	-0.02%
2024/03/14	14	27.55	0.1	27.50	27.65	13.9	11,837	0.12%
2024/03/13	0	0.00	15.4	27.19	27.25	-15.4	11,503	-0.13%
2024/03/12	2	27.05	0.9	27.05	27.05	1.1	11,330	0.01%
2024/03/11	4	27.10	0	0.00	27.05	4	11,319	0.04%
2024/03/08	35	27.15	10	27.15	27.10	25	11,310	0.22%
2024/03/07	11	27.00	5	26.95	27.00	6	11,333	0.05%
2024/03/06	0.5	27.05	0	0.00	27.10	0.5	11,411	0.00%
2024/03/05	0.4	27.00	0	0.00	26.90	0.4	11,789	0.00%
2024/03/04	6	26.96	0.1	27.00	26.95	5.9	11,792	0.05%
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/29	0	0.00	1	27.15	27.10	-1	11,947	-0.01%
2024/02/27	1	27.00	0	0.00	26.90	1	11,741	0.01%
2024/02/26	4.7	26.97	0	0.00	26.90	4.7	11,702	0.04%
2024/02/23	4.7	27.18	4.6	27.25	27.15	0.1	11,600	0.00%
2024/02/22	0	0.00	2	27.20	27.25	-2	11,877	-0.02%
2024/02/19	1	27.15	2	27.20	27.20	-1	12,068	-0.01%
2024/02/16	6	26.89	1	26.85	26.85	5	12,124	0.04%
2024/02/05	2	26.80	1	26.90	26.80	1	11,901	0.01%
2024/02/01	2	26.88	10	26.70	26.90	-8	11,822	-0.07%
2024/01/31	0	0.00	3	26.50	26.60	-3	11,711	-0.03%
2024/01/30	3	26.62	0	0.00	26.50	3	11,655	0.03%
2024/01/29	10	26.90	7	26.80	26.80	3	11,718	0.03%
2024/01/25	10	26.70	0.7	26.65	26.65	9.3	11,726	0.08%
2024/01/24	5	26.50	0.1	26.70	26.60	4.9	11,714	0.04%
2024/01/23	5	26.35	0	0.00	26.50	5	11,731	0.04%
2024/01/22	10	26.45	1	26.50	26.40	9	11,756	0.08%
2024/01/18	5	26.20	1	26.30	26.20	4	11,764	0.03%
2024/01/17	7.2	26.25	10.3	26.30	26.10	-3.1	11,754	-0.03%
2024/01/16	25.2	26.57	0.5	26.60	26.50	24.7	11,459	0.22%
2024/01/12	11	26.90	0	0.00	26.90	11	11,395	0.10%
2024/01/10	1.5	26.97	0	0.00	26.90	1.5	11,439	0.01%
2024/01/09	1	27.20	0	0.00	27.05	1	11,468	0.01%
2024/01/08	0	0.00	1	27.30	27.25	-1	11,481	-0.01%
2024/01/05	0.6	27.12	0	0.00	27.00	0.6	11,476	0.01%
2024/01/03	2	26.98	0	0.00	27.00	2	11,752	0.02%
2024/01/02	1	27.25	21	27.35	27.25	-20	11,700	-0.17%
2023/12/27	0	0.00	5.2	27.15	27.20	-5.2	11,954	-0.04%
2023/12/26	1	26.95	0	0.00	27.00	1	11,949	0.01%
2023/12/22	0	0.00	0.1	26.90	26.75	-0.1	12,098	0.00%
2023/12/21	2	26.73	0	0.00	26.80	2	12,206	0.02%
2023/12/20	3.3	26.94	3	27.00	26.90	0.3	12,190	0.00%
2023/12/19	0	0.00	22	27.30	27.20	-22	12,031	-0.18%
2023/12/18	0	0.00	1	27.45	27.50	-1	12,109	-0.01%
2023/12/15	3	27.55	2.1	27.55	27.35	0.9	12,182	0.01%
2023/12/14	5	27.60	0	0.00	27.60	5	11,961	0.04%
2023/12/13	1	27.35	0	0.00	27.40	1	11,858	0.01%
2023/12/12	4	27.50	0.1	27.50	27.50	3.9	12,137	0.03%
2023/12/08	2	27.50	0	0.00	27.60	2	12,224	0.02%
2023/12/06	2	27.40	0	0.00	27.60	2	12,344	0.02%
2023/12/01	2	27.45	0.8	27.45	27.35	1.2	12,174	0.01%
2023/11/29	1.3	27.73	10	27.80	27.50	-8.7	11,585	-0.08%
2023/11/28	0	0.00	6	27.84	27.60	-6	11,458	-0.05%
2023/11/24	0	0.00	3.6	27.61	27.65	-3.6	11,623	-0.03%
2023/11/22	2	27.73	11	27.70	27.70	-9	11,480	-0.08%
2023/11/21	0	0.00	32	27.79	27.85	-32	11,594	-0.28%
2023/11/20	6	27.40	5	27.35	27.45	1	11,446	0.01%
2023/11/17	0	0.00	12	27.60	27.55	-12	11,503	-0.10%
2023/11/16	0	0.00	39	27.35	27.50	-39	11,395	-0.34%
2023/11/15	0	27.10	1	27.05	27.15	-1	11,271	-0.01%
2023/11/10	0	0.00	11.5	26.85	26.85	-11.5	11,695	-0.10%
2023/11/08	1.2	26.86	1	26.90	26.85	0.2	12,160	0.00%
2023/11/07	2	26.85	0	0.00	26.85	2	12,848	0.02%
2023/11/03	1	26.60	0	0.00	26.70	1	13,520	0.01%
2023/11/02	0	0.00	0.6	26.45	26.35	-0.6	13,641	0.00%
2023/11/01	1	26.15	0	0.00	26.15	1	13,861	0.01%
2023/10/30	1	25.90	2.1	26.00	25.90	-1.1	14,466	-0.01%
2023/10/27	2	25.93	0	0.00	26.00	2	14,522	0.01%
2023/10/26	3	25.87	1	25.80	25.85	2	14,678	0.01%
2023/10/25	3	25.98	0	0.00	25.95	3	14,611	0.02%
2023/10/24	9	26.04	0	0.00	26.00	9	14,735	0.06%
2023/10/23	5	26.16	0	0.00	26.00	5	14,869	0.03%
2023/10/19	1	26.40	0	0.00	26.40	1	14,692	0.01%
2023/10/17	1	26.60	0	0.00	26.65	1	14,709	0.01%
2023/10/16	7.1	26.70	0	0.00	26.75	7.1	14,736	0.05%
2023/10/12	1	26.90	11	26.90	27.00	-10	14,904	-0.07%
2023/10/11	0.6	26.67	5	26.60	26.85	-4.4	14,925	-0.03%
2023/10/05	2	26.23	0	0.00	26.20	2	14,787	0.01%
2023/10/04	5.3	26.07	0	0.00	26.00	5.3	14,770	0.04%
2023/10/03	1	26.40	0	0.00	26.40	1	14,554	0.01%
2023/10/02	2	26.55	0	0.00	26.55	2	14,675	0.01%
2023/09/28	3	26.53	0	0.00	26.55	3	14,899	0.02%
2023/09/27	0.1	26.55	0	0.00	26.50	0.1	14,900	0.00%
2023/09/26	2	26.61	0	0.00	26.55	2	14,850	0.01%
2023/09/25	1	26.65	0	0.00	26.90	1	14,744	0.01%
2023/09/22	12	26.55	0.7	26.65	26.65	11.3	14,802	0.08%
2023/09/21	1.7	26.83	0	0.00	26.55	1.7	14,822	0.01%
2023/09/20	5.9	26.92	0	0.00	27.00	5.9	14,912	0.04%
2023/09/18	0	0.00	1	26.95	27.00	-1	14,960	-0.01%
2023/09/15	0.3	27.05	0	0.00	26.90	0.3	15,054	0.00%
2023/09/13	1	26.65	5	26.75	26.75	-4	14,706	-0.03%
2023/09/12	1	26.60	1	26.70	26.75	0	14,916	0.00%
2023/09/11	1.8	26.54	2	26.50	26.60	-0.2	14,954	0.00%
2023/09/06	11.1	26.50	0	0.00	26.40	11.1	15,125	0.07%
2023/09/05	3.3	26.57	0	0.00	26.60	3.3	15,065	0.02%
2023/08/31	18.1	26.46	0	0.00	26.30	18.1	15,220	0.12%
2023/08/30	1	26.75	0	0.00	26.70	1	14,856	0.01%
2023/08/29	1.1	26.60	0	0.00	26.70	1.1	14,995	0.01%
2023/08/28	15	26.58	0	0.00	26.55	15	15,349	0.10%
2023/08/25	3	26.40	0	0.00	26.25	3	16,008	0.02%
2023/08/24	3	26.40	0	0.00	26.45	3	16,016	0.02%
2023/08/23	0	0.00	0.4	26.40	26.30	-0.4	15,980	0.00%
2023/08/22	0.2	26.30	1	26.25	26.25	-0.8	15,982	-0.01%
2023/08/21	5	26.26	0	0.00	26.25	5	16,085	0.03%
2023/08/18	9.1	26.25	0	0.00	26.20	9.1	16,093	0.06%
2023/08/17	5	26.07	0	0.00	26.10	5	16,002	0.03%
2023/08/16	14.2	26.13	1	26.20	26.10	13.2	15,857	0.08%
2023/08/15	5.2	26.67	0	0.00	26.50	5.2	15,730	0.03%
2023/08/14	5.3	26.85	0	0.00	26.85	5.3	15,664	0.03%
2023/08/11	24.4	27.41	20	27.80	27.20	4.4	15,622	0.03%
2023/08/10	49	29.14	5	29.15	29.25	44	14,981	0.29%
2023/08/09	9	29.00	2	29.05	29.15	7	14,518	0.05%
2023/08/07	0	0.00	31.1	29.03	28.95	-31.1	14,089	-0.22%
2023/08/04	2	28.78	2	28.83	28.75	0	13,884	0.00%
2023/08/02	0.3	28.99	0	0.00	28.90	0.3	13,674	0.00%
2023/08/01	43	29.13	20	29.13	29.25	23	13,459	0.17%
2023/07/31	2	29.13	23	29.10	29.05	-21	13,406	-0.16%
2023/07/28	0.1	28.80	0	0.00	28.80	0.1	13,397	0.00%
2023/07/27	5	28.55	2	28.75	28.70	3	13,514	0.02%
2023/07/26	0	0.00	1	28.70	28.70	-1	13,506	-0.01%
2023/07/25	0	0.00	2.2	28.15	28.35	-2.2	13,371	-0.02%
2023/07/24	1	28.05	0	0.00	28.05	1	13,347	0.01%
2023/07/20	0	0.00	2	28.30	28.30	-2	13,569	-0.01%
2023/07/19	2	28.40	0	0.00	28.15	2	13,525	0.01%
2023/07/18	0	0.00	1	28.30	28.30	-1	13,445	-0.01%
2023/07/10	14.1	27.21	0	0.00	27.30	14.1	12,990	0.11%
2023/07/07	3	27.22	2	27.25	27.20	1	12,914	0.01%
2023/07/06	2.1	27.60	5	27.60	27.40	-3	12,789	-0.02%
2023/07/05	3	27.80	1	27.80	27.80	2	12,500	0.02%
2023/07/04	2	27.65	0	0.00	27.80	2	12,439	0.02%
2023/07/03	0	0.00	0.4	27.70	27.70	-0.4	12,482	0.00%
2023/06/30	3	27.62	0	0.00	27.65	3	12,546	0.02%
2023/06/29	0.1	27.70	0	27.80	27.70	0	12,489	0.00%
2023/06/27	5	27.75	0	0.00	27.70	5	12,251	0.04%
2023/06/26	4	27.75	0.1	27.85	27.75	3.9	12,265	0.03%
2023/06/20	4.2	27.71	10	27.80	27.80	-5.8	12,192	-0.05%
2023/06/15	6.1	27.66	9	27.70	27.70	-2.9	12,060	-0.02%
2023/06/14	5	27.90	0	0.00	27.85	5	12,098	0.04%
2023/06/13	5	27.95	0	0.00	27.90	5	12,293	0.04%
2023/06/12	9	27.93	3	28.02	27.90	6	12,397	0.05%
2023/06/09	0	0.00	1	27.95	27.95	-1	12,589	-0.01%
2023/06/08	1	27.90	0	0.00	27.95	1	12,812	0.01%
2023/06/07	51	27.85	0	0.00	27.90	51	12,920	0.39%
2023/06/06	2	27.85	15	27.77	27.75	-13	12,970	-0.10%
2023/06/05	0	0.00	10	27.85	27.75	-10	12,977	-0.08%
2023/06/02	8	27.63	0	0.00	27.60	8	12,869	0.06%
2023/06/01	10.1	27.63	0	0.00	27.65	10.1	12,829	0.08%
2023/05/30	1	28.05	1	28.10	28.10	0	12,213	0.00%
2023/05/29	0	0.00	0.2	27.80	28.00	-0.2	12,487	0.00%
2023/05/26	0.6	27.75	0.1	27.80	27.75	0.5	13,131	0.00%
2023/05/25	6	27.75	0	0.00	27.75	6	13,228	0.05%
2023/05/24	5.1	27.85	0	27.90	28.00	5.1	13,321	0.04%
2023/05/23	0.2	28.05	0.1	28.05	28.15	0.1	13,239	0.00%
2023/05/22	0.7	28.09	0	0.00	28.00	0.7	13,275	0.01%
2023/05/19	0.1	28.00	10	28.00	28.10	-9.9	13,337	-0.07%
2023/05/18	0	0.00	0.1	27.95	28.05	-0.1	13,359	0.00%
2023/05/17	0	0.00	4.3	27.81	27.90	-4.3	13,333	-0.03%
2023/05/16	0	0.00	2	27.50	27.55	-2	13,251	-0.02%
2023/05/15	0	0.00	14	27.40	27.40	-14	13,290	-0.11%
2023/05/12	0	0.00	1	27.45	27.25	-1	13,371	-0.01%
2023/05/11	0.2	27.50	0	0.00	27.50	0.2	13,383	0.00%
2023/05/10	2	27.50	0	0.00	27.50	2	13,390	0.01%
2023/05/08	0	0.00	4	27.43	27.40	-4	13,541	-0.03%
2023/05/05	0	0.00	10	27.00	27.10	-10	13,588	-0.07%
2023/05/04	0.9	26.96	0	0.00	27.05	0.9	13,797	0.01%
2023/05/03	5	26.92	5	26.95	26.95	0	13,896	0.00%
2023/05/02	3.1	27.10	1	27.10	27.20	2.1	14,475	0.01%
2023/04/28	1	26.95	1	27.05	27.10	0	15,051	0.00%
2023/04/26	0	0.00	2	27.03	27.05	-2	15,197	-0.01%
2023/04/25	0	0.00	10	26.95	26.90	-10	15,143	-0.07%
2023/04/21	10	26.80	0	0.00	26.90	10	15,471	0.06%
2023/04/18	1	26.75	1	26.90	26.90	0	15,936	0.00%
2023/04/17	0	0.00	1	26.70	26.75	-1	16,033	-0.01%
2023/04/14	0	0.00	1	26.70	26.85	-1	16,040	-0.01%
2023/03/30	1	26.50	0	0.00	26.40	1	16,244	0.01%
2023/03/29	1	26.30	0	0.00	26.45	1	16,253	0.01%
2023/03/28	0	0.00	5	26.35	26.25	-5	16,262	-0.03%
2023/03/24	2.2	26.30	0	0.00	26.35	2.2	16,501	0.01%
2023/03/23	0	0.00	0.1	26.40	26.40	-0.1	16,490	0.00%
2023/03/22	0	0.00	2	26.10	26.20	-2	16,504	-0.01%
2023/03/21	1	26.00	0	0.00	25.85	1	16,642	0.01%
2023/03/20	11	25.64	0	0.00	25.65	11	16,642	0.07%
2023/03/17	9	25.81	12	25.85	25.80	-3	16,569	-0.02%
2023/03/16	0.1	25.80	13	25.82	25.80	-12.9	16,434	-0.08%
2023/03/15	11.3	26.01	0	0.00	25.90	11.3	16,402	0.07%
2023/03/14	7	26.03	0	0.00	26.00	7	16,502	0.04%
2023/03/13	5.2	26.20	1	26.25	26.25	4.2	16,301	0.03%
2023/03/10	3.3	26.38	0	0.00	26.35	3.3	16,140	0.02%
2023/03/09	2	26.65	0	0.00	26.65	2	16,124	0.01%
2023/03/08	1	26.60	0	0.00	26.75	1	16,685	0.01%
2023/03/07	2	26.75	0	26.65	26.70	2	16,765	0.01%
2023/03/06	12	26.44	0.5	26.50	26.45	11.5	16,949	0.07%
2023/03/03	11	26.30	5	26.35	26.35	6	16,939	0.04%
2023/03/02	7	26.39	1	26.35	26.30	6	16,937	0.04%
2023/03/01	11	26.54	0	0.00	26.60	11	16,798	0.07%
2023/02/24	2	26.95	44	26.95	26.80	-42	16,412	-0.26%
2023/02/23	2	27.00	22	27.00	27.05	-20	15,735	-0.13%
2023/02/22	0	0.00	2	26.85	26.95	-2	15,670	-0.01%
2023/02/21	2	26.75	0	0.00	26.70	2	15,499	0.01%
2023/02/20	8.5	26.76	10	26.80	26.75	-1.5	15,648	-0.01%
2023/02/17	1	26.45	20	26.48	26.50	-19	15,627	-0.12%
2023/02/15	1.5	26.43	0	0.00	26.45	1.5	15,819	0.01%
2023/02/14	1	26.60	20	26.60	26.70	-19	15,762	-0.12%
2023/02/13	0	0.00	20	26.40	26.60	-20	15,693	-0.13%
2023/02/10	0	0.00	1	26.30	26.35	-1	15,634	-0.01%
2023/02/09	0	0.00	22	26.15	26.15	-22	15,601	-0.14%
2023/02/08	7.5	26.10	0	0.00	26.10	7.5	15,647	0.05%
2023/02/06	10	26.05	0	0.00	26.05	10	15,680	0.06%
2023/02/03	8	26.14	5	26.18	26.20	3	15,560	0.02%
2023/02/02	6	26.11	0	0.00	26.15	6	15,462	0.04%
2023/02/01	9.5	26.10	0	26.10	26.30	9.5	15,246	0.06%
2023/01/31	26.1	26.30	0	0.00	26.10	26.1	15,176	0.17%
2023/01/30	169	26.55	0	0.00	26.90	169	14,530	1.16%	大買/鉅額交易
2023/01/17	10	26.85	5	26.70	26.75	5	14,000	0.04%
2023/01/16	0	0.00	0.4	26.70	26.70	-0.4	14,044	0.00%
2023/01/13	5	26.45	4.4	26.36	26.45	0.6	14,017	0.00%
2023/01/12	51	26.52	0	0.00	26.45	51	14,308	0.36%
2023/01/11	0.1	26.85	0	0.00	26.80	0.1	14,215	0.00%
2023/01/09	0	0.00	53	26.97	27.00	-53	14,075	-0.38%
2023/01/04	0	0.00	0	26.35	26.25	0	14,219	0.00%
2022/12/30	0	26.20	12	26.52	26.50	-12	14,499	-0.08%
2022/12/29	1	26.10	0.6	25.95	26.10	0.4	14,570	0.00%
2022/12/28	0	26.45	0	0.00	26.25	0	14,600	0.00%
2022/12/27	0	26.40	28	26.50	26.50	-28	14,844	-0.19%
2022/12/26	0	26.40	0	0.00	26.40	0	15,067	0.00%
2022/12/23	5	26.25	2	26.30	26.30	3	15,320	0.02%
2022/12/22	0	26.35	20	26.38	26.40	-20	15,528	-0.13%
2022/12/21	1	26.25	3	26.28	26.30	-2	15,797	-0.01%
2022/12/20	0	26.35	10	26.33	26.30	-10	15,983	-0.06%
2022/12/19	0	26.30	0	0.00	26.30	0	16,092	0.00%
2022/12/16	0.2	26.40	2	26.43	26.20	-1.8	16,053	-0.01%
2022/12/15	0	26.30	1	26.40	26.40	-1	16,007	-0.01%
2022/12/14	0	26.20	1.1	26.35	26.35	-1.1	16,169	-0.01%
2022/12/13	1	26.10	0.4	26.10	26.00	0.6	16,162	0.00%
2022/12/12	0	26.25	0	0.00	26.40	0	16,068	0.00%
2022/12/09	0	26.25	3	26.40	26.20	-3	16,567	-0.02%
2022/12/08	2	26.10	0	0.00	26.30	2	16,548	0.01%
2022/12/07	0	26.00	7	26.29	26.15	-7	16,571	-0.04%
2022/12/06	1.2	26.17	0.3	26.06	25.90	0.9	16,461	0.01%
2022/12/05	0.1	26.00	0.2	26.00	25.90	-0.1	16,290	0.00%
2022/12/02	11.1	25.85	0	0.00	25.85	11.1	16,262	0.07%
2022/12/01	5	26.05	0	0.00	26.20	5	16,286	0.03%
2022/11/30	11.1	26.08	1	26.30	26.20	10.1	16,261	0.06%
2022/11/29	10	26.02	2.9	26.13	26.20	7.1	15,636	0.05%
2022/11/28	2	25.50	2.3	25.81	25.85	-0.3	15,494	0.00%
2022/11/25	0	25.80	1	25.80	25.90	-1	15,448	-0.01%
2022/11/24	5	25.45	0	0.00	25.60	5	15,343	0.03%
2022/11/23	6	25.45	4.1	25.45	25.45	1.9	15,251	0.01%
2022/11/22	1	25.30	0	0.00	25.30	1	15,217	0.01%
2022/11/21	1	25.20	0	0.00	25.35	1	15,132	0.01%
2022/11/18	6	25.23	0	0.00	25.30	6	15,085	0.04%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/16	0	25.85	0	0.00	25.70	0	15,010	0.00%
2022/11/15	2	25.45	1.1	25.77	25.90	0.9	14,833	0.01%
2022/11/14	0.6	25.85	23	25.90	25.80	-22.5	14,741	-0.15%
2022/11/11	2	25.62	5	25.90	25.90	-3	14,501	-0.02%
2022/11/10	0	25.30	0	0.00	25.15	0	14,332	0.00%
2022/11/09	0	25.15	1	25.30	25.30	-1	14,352	-0.01%
2022/11/08	0	25.05	0	0.00	25.10	0	14,290	0.00%
2022/11/07	1	24.85	2	24.95	24.95	-1	14,254	-0.01%
2022/11/04	0	24.45	0	0.00	24.95	0	14,308	0.00%
2022/11/03	0.1	24.60	0	0.00	24.55	0.1	14,262	0.00%
2022/11/02	3	24.75	0	0.00	24.75	3	14,218	0.02%
2022/10/28	0	0.00	2	24.50	24.55	-2	14,652	-0.01%
2022/10/26	2	24.95	1	24.95	24.85	1	14,932	0.01%
2022/10/25	1.4	24.50	2	24.63	24.75	-0.6	14,979	0.00%
2022/10/24	5.6	24.30	0	0.00	24.50	5.6	15,161	0.04%
2022/10/21	0	0.00	8	24.14	24.15	-8	15,163	-0.05%
2022/10/20	4.1	23.52	4	23.55	23.75	0.1	15,189	0.00%
2022/10/19	11	24.00	0	0.00	23.75	11	14,930	0.07%
2022/10/17	3	23.97	2	24.10	24.00	1	14,972	0.01%
2022/10/14	0.2	24.50	0	0.00	24.45	0.2	14,912	0.00%
2022/10/13	13	24.62	4	24.41	24.55	9	14,869	0.06%
2022/10/12	13	25.17	2	25.00	25.15	11	14,573	0.08%
2022/10/11	27.6	24.97	0	0.00	25.00	27.6	14,633	0.19%
2022/10/07	7	25.44	2	25.50	25.50	5	14,359	0.03%
2022/10/06	0	0.00	2	25.65	25.80	-2	14,317	-0.01%
2022/10/05	17.6	25.51	0	0.00	25.45	17.6	14,397	0.12%
2022/10/04	26.4	25.44	0	0.00	25.55	26.4	14,411	0.18%
2022/10/03	0	0.00	0	25.70	25.65	0	14,232	0.00%
2022/09/30	3	26.10	0	0.00	26.00	3	14,164	0.02%
2022/09/29	5	26.35	10.1	26.24	26.35	-5.1	14,154	-0.04%
2022/09/28	2	26.25	14.2	26.32	26.35	-12.2	14,075	-0.09%
2022/09/27	0	0.00	31	26.40	26.60	-31	13,907	-0.22%
2022/09/26	6	26.32	4	26.38	26.25	2	13,928	0.01%
2022/09/23	26	26.56	49	26.67	26.65	-23	14,030	-0.16%
2022/09/22	103	26.35	2	26.55	26.50	101	14,280	0.71%	大買/鉅額交易
2022/09/21	20	26.65	31	26.75	26.75	-11	14,397	-0.08%
2022/09/20	5	26.60	0	26.60	26.50	5	14,439	0.03%
2022/09/19	0.1	26.85	0.1	26.95	26.60	0	14,574	0.00%
2022/09/16	0	0.00	346	26.73	26.90	-346	14,830	-2.33%	大賣/鉅額交易
2022/09/15	1	26.40	3.1	26.45	26.45	-2.1	14,670	-0.01%
2022/09/14	4.5	26.41	1	26.40	26.40	3.5	14,859	0.02%
2022/09/13	12	26.75	2	26.85	26.75	10	15,390	0.06%
2022/09/12	0	0.00	14.2	26.75	26.80	-14.2	15,786	-0.09%
2022/09/08	0	0.00	0.4	26.50	26.45	-0.4	16,168	0.00%
2022/09/07	3	26.20	0	0.00	26.20	3	16,563	0.02%
2022/09/06	42	26.67	47	26.52	26.60	-5	16,710	-0.03%
2022/09/05	0	0.00	2	26.45	26.45	-2	16,861	-0.01%
2022/08/30	8.8	26.40	0	0.00	26.35	8.8	17,038	0.05%
2022/08/29	0.3	26.40	1.1	26.37	26.35	-0.8	17,074	0.00%
2022/08/26	5	26.55	0	0.00	26.65	5	17,112	0.03%
2022/08/24	3	26.07	0	0.00	26.25	3	17,596	0.02%
2022/08/23	6	26.16	0	0.00	26.15	6	18,826	0.03%
2022/08/22	0.1	26.60	1	26.60	26.60	-0.9	19,109	0.00%
2022/08/17	0	0.00	74	26.70	26.80	-74	19,732	-0.38%
2022/08/16	0	0.00	2.3	26.55	26.55	-2.3	19,947	-0.01%
2022/08/15	2	26.60	40	26.63	26.60	-38	20,364	-0.19%
2022/08/12	0	0.00	0.1	26.70	26.65	-0.1	20,639	0.00%
2022/08/11	22	26.60	3	26.72	26.80	19	20,912	0.09%
2022/08/10	20	26.20	11	26.20	26.30	9	21,162	0.04%
2022/08/09	78	25.74	0	0.00	25.90	78	21,187	0.37%
2022/08/08	1	25.40	0	0.00	25.45	1	21,340	0.00%
2022/08/05	160	25.56	0	0.00	25.65	160	21,289	0.75%	大買/鉅額交易
2022/08/04	7	25.40	1.1	25.41	25.55	5.9	21,507	0.03%
2022/08/03	9	26.88	176.5	26.89	26.95	-167.5	21,404	-0.78%	大賣/鉅額交易
2022/08/02	5	26.85	20	26.90	26.95	-15	21,427	-0.07%
2022/08/01	4	27.00	0	27.05	27.00	4	21,415	0.02%
2022/07/29	0	0.00	2.1	26.92	27.00	-2.1	21,474	-0.01%
2022/07/28	1.1	26.85	1	26.75	26.75	0.1	21,233	0.00%
2022/07/27	0	0.00	1	26.15	26.35	-1	21,094	0.00%
2022/07/26	0	0.00	102	25.95	25.90	-102	20,974	-0.49%	大賣/鉅額交易
2022/07/25	0	0.00	3	25.95	26.00	-3	20,901	-0.01%
2022/07/21	0	0.00	1.2	25.10	25.50	-1.2	20,972	-0.01%
2022/07/20	5	25.26	0	0.00	25.00	5	21,046	0.02%
2022/07/15	5.1	24.80	0	0.00	24.70	5.1	21,225	0.02%
2022/07/14	0.1	25.25	2	25.15	25.20	-2	21,294	-0.01%
2022/07/13	36	25.01	33	25.27	25.30	3	21,346	0.01%
2022/07/12	12	24.57	2	24.45	24.50	10	21,402	0.05%
2022/07/11	1.4	25.36	8	25.34	25.30	-6.6	21,405	-0.03%
2022/07/08	0	0.00	25	25.71	25.50	-25	21,700	-0.12%
2022/07/07	2	25.40	293	25.25	25.55	-291	21,745	-1.34%	大賣/鉅額交易
2022/07/06	0.4	25.75	10	25.75	25.60	-9.7	21,680	-0.04%
2022/07/04	0	0.00	50.1	25.91	25.90	-50.1	21,929	-0.23%
2022/07/01	602.7	25.92	20	25.90	25.80	582.7	22,193	2.63%	大買/鉅額交易
2022/06/30	0	0.00	51	26.10	26.20	-51	22,426	-0.23%
2022/06/27	0	0.00	2	26.50	26.45	-2	22,337	-0.01%
2022/06/24	0	0.00	3	26.35	26.40	-3	22,154	-0.01%
2022/06/23	6	26.29	1	26.45	26.25	5	21,934	0.02%
2022/06/22	0	0.00	2	26.30	26.30	-2	21,769	-0.01%
2022/06/21	40	26.33	44	26.45	26.40	-4	21,655	-0.02%
2022/06/20	416	25.73	3	26.28	25.80	413	21,249	1.94%	大買/鉅額交易
2022/06/17	6	25.98	3	26.28	25.85	3	20,924	0.01%
2022/06/16	3	26.67	2	26.35	26.40	1	20,568	0.00%
2022/06/15	4	26.30	0	0.00	26.40	4	20,682	0.02%
2022/06/14	3	26.12	27.8	26.33	26.50	-24.8	20,708	-0.12%
2022/06/13	1	25.90	0	0.00	26.20	1	20,681	0.00%
2022/06/10	2	26.20	2	26.30	26.20	0	20,562	0.00%
2022/06/09	0	0.00	2	26.40	26.40	-2	20,562	-0.01%
2022/06/08	2	26.50	0	0.00	26.45	2	20,569	0.01%
2022/06/07	0	0.00	3	26.40	26.45	-3	20,624	-0.01%
2022/06/02	0	0.00	3	26.45	26.40	-3	20,909	-0.01%
2022/06/01	19	26.72	0	0.00	26.50	19	21,246	0.09%
2022/05/31	1	26.60	2	26.60	27.35	-1	20,960	0.00%
2022/05/30	0	0.00	5	26.70	26.95	-5	19,744	-0.03%
2022/05/27	0	0.00	1	26.45	26.55	-1	19,459	-0.01%
2022/05/26	1.1	26.35	0	0.00	26.25	1.1	19,429	0.01%
2022/05/25	2	26.35	0	0.00	26.35	2	19,678	0.01%
2022/05/24	15	26.40	4	26.48	26.50	11	19,804	0.06%
2022/05/23	1	26.50	0	0.00	26.25	1	19,567	0.01%
2022/05/20	0	0.00	30	25.95	26.20	-30	19,291	-0.16%
2022/05/19	6	25.83	0	0.00	25.80	6	19,053	0.03%
2022/05/18	0	0.00	1.9	26.36	26.35	-1.9	18,812	-0.01%
2022/05/17	4	25.65	0	0.00	25.50	4	18,588	0.02%
2022/05/13	3.4	25.63	2	25.55	25.60	1.4	18,389	0.01%
2022/05/12	8.7	25.72	1	25.65	25.50	7.7	18,420	0.04%
2022/05/11	2	26.15	1	26.35	26.35	1	18,171	0.01%
2022/05/10	27	25.92	29	26.40	26.35	-2	18,077	-0.01%
2022/05/09	34.4	26.23	1	26.10	26.10	33.4	18,003	0.19%
2022/05/06	4.6	26.67	0	0.00	26.85	4.6	18,006	0.03%
2022/05/05	4	27.05	0	0.00	27.10	4	18,118	0.02%
2022/05/04	50	27.55	4	27.51	27.40	46	18,084	0.25%
2022/05/03	50	27.55	0	0.00	27.50	50	18,343	0.27%
2022/04/29	5.9	27.63	6	27.88	27.80	-0.1	18,470	0.00%
2022/04/28	0	0.00	15	27.49	27.60	-15	18,634	-0.08%
2022/04/27	3	27.67	4	27.68	27.65	-1	18,543	-0.01%
2022/04/26	0	0.00	2	27.93	28.00	-2	18,531	-0.01%
2022/04/25	3	27.67	0	0.00	27.60	3	18,432	0.02%
2022/04/22	13	27.73	0	0.00	27.95	13	18,353	0.07%
2022/04/20	14	27.76	4	27.88	28.10	10	18,500	0.05%
2022/04/19	2	28.15	2	28.00	27.75	0	18,465	0.00%
2022/04/18	25	27.63	4	27.46	27.80	21	18,595	0.11%
2022/04/15	5	28.60	32	28.27	28.40	-27	18,348	-0.15%
2022/04/14	3	28.68	120	28.79	28.60	-117	18,334	-0.64%	大賣/鉅額交易
2022/04/13	0	0.00	2	29.50	29.55	-2	18,102	-0.01%
2022/04/12	1	29.55	10	29.50	29.60	-9	17,969	-0.05%
2022/04/11	1	29.80	22	29.78	29.65	-21	17,812	-0.12%
2022/04/08	1	29.35	10	29.40	29.50	-9	17,646	-0.05%
2022/04/07	14	29.19	67.2	29.35	29.10	-53.2	17,519	-0.30%
2022/04/06	41	28.79	3	29.08	29.75	38	17,130	0.22%
2022/04/01	0	0.00	50	28.45	28.50	-50	16,701	-0.30%
2022/03/31	50.2	28.45	10	28.55	28.45	40.2	16,554	0.24%
2022/03/29	0	0.00	0	27.65	27.65	0	15,994	0.00%
2022/03/28	2	27.65	1	27.80	27.80	1	15,957	0.01%
2022/03/25	70	27.60	130	27.55	27.75	-60	15,883	-0.38%	大賣/
2022/03/24	0	0.00	10	27.50	27.60	-10	15,791	-0.06%
2022/03/23	2	27.40	2.4	27.46	27.50	-0.4	15,821	0.00%
2022/03/22	0	0.00	2	26.85	27.20	-2	15,653	-0.01%
2022/03/21	2	27.05	0	27.10	27.00	2	15,565	0.01%
2022/03/18	1	26.95	0	0.00	27.00	1	15,517	0.01%
2022/03/17	23	26.60	2	26.58	26.55	21	15,079	0.14%
2022/03/16	20	26.10	6	26.10	26.30	14	14,874	0.09%
2022/03/15	10	25.79	0	0.00	25.90	10	14,711	0.07%
2022/03/14	12	25.90	0	0.00	25.95	12	14,695	0.08%
2022/03/11	0	0.00	22	25.60	25.60	-22	14,709	-0.15%
2022/03/10	1	25.65	6	25.73	25.75	-5	14,721	-0.03%
2022/03/09	0	0.00	15	25.23	25.10	-15	14,629	-0.10%
2022/03/08	3	25.08	32	25.06	25.05	-29	14,503	-0.20%
2022/03/07	4.4	25.28	1	25.25	25.50	3.4	14,280	0.02%
2022/03/04	0.2	25.97	0	0.00	26.00	0.2	14,549	0.00%
2022/03/03	2	26.20	0	0.00	26.25	2	14,587	0.01%
2022/03/02	0	0.00	2	26.00	26.25	-2	14,666	-0.01%
2022/03/01	0	0.00	1	26.05	26.10	-1	14,606	-0.01%
2022/02/25	20.1	25.53	2	25.65	25.70	18.1	14,418	0.13%
2022/02/24	11	25.81	16	25.84	25.85	-5	13,978	-0.04%
2022/02/22	9	26.09	4	26.15	26.20	5	13,725	0.04%
2022/02/21	0	0.00	6	26.35	26.35	-6	13,701	-0.04%
2022/02/18	51	26.45	0	0.00	26.35	51	13,812	0.37%
2022/02/17	1	26.40	100	26.60	26.60	-99	13,849	-0.71%
2022/02/15	0	26.35	5	26.29	26.20	-5	13,890	-0.04%
2022/02/14	6	26.06	1	26.30	26.40	5	13,880	0.04%
2022/02/10	3	26.45	7	26.57	26.60	-4	13,790	-0.03%
2022/02/09	1	26.50	10.6	26.40	26.55	-9.6	13,764	-0.07%
2022/02/08	4.3	26.10	0.1	26.20	26.20	4.2	13,636	0.03%
2022/02/07	50	25.30	16.4	25.05	25.75	33.6	13,397	0.25%
2022/01/25	22	24.75	2	24.85	25.10	20	13,017	0.15%
2022/01/24	1	24.95	1	24.85	25.15	0	12,765	0.00%
2022/01/21	7	25.11	25	25.23	25.20	-18	12,770	-0.14%
2022/01/18	0	0.00	3.2	25.40	25.35	-3.2	12,468	-0.03%
2022/01/17	10	25.30	0	25.45	25.35	10	12,371	0.08%
2022/01/14	7	25.45	1	25.50	25.50	6	12,245	0.05%
2022/01/13	52	25.75	5	25.65	25.80	47	12,173	0.39%
2022/01/12	20	25.45	3	25.38	25.55	17	11,969	0.14%
2022/01/11	2	25.35	4	25.31	25.45	-2	11,936	-0.02%
2022/01/10	0	0.00	25	24.96	25.10	-25	11,772	-0.21%
2022/01/07	0	0.00	3	24.98	25.00	-3	11,806	-0.03%
2022/01/06	1.1	24.70	0	0.00	24.80	1.1	11,623	0.01%
2022/01/05	1	24.50	5	24.57	24.65	-4	11,484	-0.03%
2022/01/04	0	0.00	0	24.45	24.50	0	11,607	0.00%
2022/01/03	0	0.00	3	24.58	24.40	-3	11,606	-0.03%
2021/12/30	2	24.45	0.2	24.50	24.50	1.8	11,545	0.02%
2021/12/29	6	24.54	65.2	24.45	24.55	-59.2	11,615	-0.51%
2021/12/28	0.9	24.35	2	24.30	24.35	-1.1	11,614	-0.01%
2021/12/27	0	0.00	1.2	24.16	24.25	-1.2	11,573	-0.01%
2021/12/24	2.5	24.16	20	24.15	24.20	-17.5	11,784	-0.15%
2021/12/23	0	0.00	4	24.15	24.15	-4	11,908	-0.03%
2021/12/22	0	0.00	5	24.10	24.10	-5	12,045	-0.04%
2021/12/21	0	0.00	2	24.10	24.10	-2	12,066	-0.02%
2021/12/20	3.3	23.91	0.5	24.05	23.95	2.8	12,072	0.02%
2021/12/17	0.4	24.00	1	24.00	24.15	-0.6	12,008	-0.01%
2021/12/15	2	23.85	0	23.95	23.90	2	12,243	0.02%
2021/12/14	0	0.00	4.4	23.90	23.90	-4.4	12,569	-0.03%
2021/12/13	2	24.35	6	24.31	24.10	-4	12,520	-0.03%
2021/12/10	1	24.05	29.3	24.10	24.10	-28.3	12,483	-0.23%
2021/12/09	1	23.95	1	23.95	24.00	0	12,461	0.00%
2021/12/08	0	0.00	1.1	24.00	24.00	-1.1	12,429	-0.01%
2021/12/03	0	0.00	0.1	23.75	23.75	-0.1	12,455	0.00%
2021/12/02	1	23.55	6	23.65	23.70	-5	12,452	-0.04%
2021/12/01	0	0.00	3	23.60	23.60	-3	12,410	-0.02%
2021/11/30	22	23.25	0	0.00	23.10	22	12,353	0.18%
2021/11/29	5	23.28	200	23.30	23.30	-195	11,718	-1.66%	大賣/鉅額交易
2021/11/26	3	23.45	52	23.50	23.50	-49	11,677	-0.42%
2021/11/25	0	0.00	100	23.80	23.80	-100	11,846	-0.84%
2021/11/22	0	0.00	250	23.69	23.70	-250	12,531	-1.99%	大賣/鉅額交易
2021/11/19	3	23.90	1	23.70	23.75	2	12,989	0.02%
2021/11/18	0	0.00	30	23.95	24.00	-30	13,360	-0.22%
2021/11/17	1.2	23.68	11.4	23.72	23.85	-10.3	13,323	-0.08%
2021/11/16	11	23.55	31	23.45	23.60	-20	13,402	-0.15%
2021/11/15	5	23.38	4	23.45	23.50	1	13,513	0.01%
2021/11/12	1	23.20	0	23.30	23.40	1	13,464	0.01%
2021/11/11	4	23.05	1	23.05	23.15	3	13,651	0.02%
2021/11/10	0	0.00	2	23.05	23.10	-2	13,777	-0.01%
2021/11/09	0.1	23.00	2	23.05	23.05	-1.9	13,822	-0.01%
2021/11/08	2	22.95	3.2	22.95	23.00	-1.2	13,749	-0.01%
2021/11/05	0	0.00	10	23.00	23.00	-10	13,791	-0.07%
2021/11/04	1	22.90	0.2	22.95	22.95	0.9	13,743	0.01%
2021/11/01	1	22.90	1.1	22.85	22.85	-0.1	13,985	0.00%
2021/10/29	0	0.00	2	22.95	22.90	-2	13,998	-0.01%
2021/10/26	0.2	22.80	0	0.00	22.90	0.2	14,081	0.00%
2021/10/22	0	0.00	0.4	22.84	22.80	-0.4	14,068	0.00%
2021/10/20	0.1	22.75	0	0.00	22.80	0.1	14,108	0.00%
2021/10/19	1.4	22.74	0	0.00	22.80	1.4	14,230	0.01%
2021/10/18	0.3	22.62	0	0.00	22.70	0.3	14,205	0.00%
2021/10/15	0.1	22.55	0	0.00	22.60	0.1	14,220	0.00%
2021/10/14	2	22.45	0	0.00	22.40	2	14,164	0.01%
2021/10/13	100	22.40	0	0.00	22.45	100	14,276	0.70%
2021/10/12	0	0.00	202	22.25	22.50	-202	14,367	-1.41%	大賣/鉅額交易
2021/10/08	0	0.00	0	22.50	22.40	0	14,207	0.00%
2021/10/07	0	0.00	0.4	22.60	22.55	-0.4	14,274	0.00%
2021/10/06	200	22.35	75.1	22.35	22.40	124.9	14,279	0.87%	大買/鉅額交易
2021/10/05	200.2	22.35	13	22.43	22.35	187.1	14,240	1.31%	大買/鉅額交易
2021/10/04	3.1	22.35	1	22.30	22.45	2.1	14,218	0.01%
2021/10/01	1	22.30	1	22.30	22.40	0	14,208	0.00%
2021/09/30	0.4	22.50	8.7	22.51	22.55	-8.3	14,047	-0.06%
2021/09/29	0.5	22.50	1	22.45	22.55	-0.5	13,960	0.00%
2021/09/28	5	22.55	1	22.55	22.55	4	13,853	0.03%
2021/09/24	5.2	22.53	1	22.60	22.60	4.2	13,838	0.03%
2021/09/23	1	22.45	1	22.55	22.50	0	13,891	0.00%
2021/09/22	4.1	22.22	5	22.25	22.25	-0.9	13,936	-0.01%
2021/09/17	0	0.00	0.2	22.75	22.50	-0.2	13,614	0.00%
2021/09/14	1	22.50	0	0.00	22.70	1	13,385	0.01%
2021/09/13	10.2	22.50	2	22.53	22.60	8.2	13,394	0.06%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	2	22.40	4	22.40	22.35	-2	13,836	-0.01%
2021/09/08	0	0.00	1	22.40	22.55	-1	13,836	-0.01%
2021/09/07	0	0.00	1.1	22.60	22.55	-1.1	13,793	-0.01%
2021/09/06	0	0.00	12	22.63	22.65	-12	13,824	-0.09%
2021/09/03	0	0.00	9.1	22.77	22.80	-9.1	13,838	-0.07%
2021/09/02	5	22.60	2	22.55	22.60	3	13,843	0.02%
2021/09/01	200.1	22.75	2	22.75	22.85	198.1	13,752	1.44%	大買/鉅額交易
2021/08/31	291.2	22.75	5	22.80	22.90	286.2	13,706	2.09%	大買/鉅額交易
2021/08/27	0	0.00	2	22.10	22.45	-2	13,317	-0.02%
2021/08/26	8	21.95	0	0.00	22.10	8	13,130	0.06%
2021/08/25	3.1	23.05	59	23.06	23.05	-55.9	12,765	-0.44%
2021/08/24	31	23.01	1	23.10	23.10	30	12,247	0.24%
2021/08/23	7.4	23.00	11.2	23.01	23.05	-3.8	11,894	-0.03%
2021/08/20	0	0.00	1	23.05	23.00	-1	11,824	-0.01%
2021/08/19	0	0.00	2	23.00	23.00	-2	12,066	-0.02%
2021/08/18	0.3	23.10	0	0.00	23.15	0.3	11,913	0.00%
2021/08/17	1	23.00	55	23.01	23.15	-54	11,877	-0.45%
2021/08/16	5	22.95	4	23.01	23.00	1	11,648	0.01%
2021/08/12	50	23.05	10	23.05	23.10	40	11,601	0.34%
2021/08/11	0.3	23.05	10	23.00	23.10	-9.7	11,655	-0.08%
2021/08/10	2	22.95	0	0.00	23.00	2	11,701	0.02%
2021/08/06	0	0.00	200	23.03	23.00	-200	12,215	-1.64%	大賣/鉅額交易
2021/08/05	0	0.00	211	23.00	23.10	-211	12,567	-1.68%	大賣/鉅額交易
2021/08/04	0	0.00	100	23.00	23.00	-100	13,387	-0.75%
2021/08/03	0	0.00	410	22.96	23.00	-410	13,574	-3.02%	大賣/鉅額交易
2021/08/02	1	22.85	111	22.94	22.95	-110	13,711	-0.80%	大賣/鉅額交易
2021/07/29	0	0.00	3	22.85	22.90	-3	13,733	-0.02%
2021/07/28	0	0.00	10	22.70	22.80	-10	13,804	-0.07%
2021/07/27	3	22.95	3	22.90	22.90	0	14,110	0.00%
2021/07/26	12	22.82	1.2	22.90	22.85	10.8	14,583	0.07%
2021/07/23	3	23.00	20	23.00	23.00	-17	14,578	-0.12%
2021/07/21	0	0.00	1.1	22.75	22.85	-1.1	14,517	-0.01%
2021/07/19	0	0.00	3	22.95	23.00	-3	14,673	-0.02%
2021/07/16	0	0.00	11	22.90	22.95	-11	14,780	-0.07%
2021/07/14	1	22.85	0	0.00	22.90	1	14,975	0.01%
2021/07/13	0	0.00	1	22.80	22.80	-1	15,143	-0.01%
2021/07/12	0	0.00	0.3	22.70	22.70	-0.3	15,188	0.00%
2021/07/09	2	22.55	2	22.55	22.65	0	15,270	0.00%
2021/07/08	0	0.00	5	22.57	22.55	-5	15,284	-0.03%
2021/07/05	0	0.00	1	22.50	22.60	-1	15,468	-0.01%
2021/07/01	10	22.50	2	22.60	22.50	8	15,588	0.05%
2021/06/30	0	0.00	5	22.61	22.70	-5	15,659	-0.03%
2021/06/28	0	0.00	5.9	22.51	22.60	-5.9	15,821	-0.04%
2021/06/25	1	22.50	1	22.50	22.45	0	15,888	0.00%
2021/06/24	0	0.00	0.3	22.35	22.35	-0.3	16,016	0.00%
2021/06/23	0	0.00	3	22.37	22.40	-3	16,136	-0.02%
2021/06/22	50	22.30	50	22.25	22.25	0	16,061	0.00%
2021/06/21	10	22.10	5	22.10	22.35	5	16,091	0.03%
2021/06/18	1	22.25	15	22.25	22.10	-14	16,007	-0.09%
2021/06/16	10	22.20	22	22.25	22.30	-12	16,117	-0.07%
2021/06/15	0	0.00	4.1	22.25	22.30	-4.1	16,149	-0.03%
2021/06/11	1	22.10	0	0.00	22.20	1	16,403	0.01%
2021/06/08	10	22.15	4	22.20	22.15	6	16,868	0.04%
2021/06/07	30	22.10	0	0.00	22.10	30	17,111	0.18%
2021/06/04	0	0.00	0.5	22.20	22.25	-0.5	17,260	0.00%
2021/06/03	1	22.25	1	22.20	22.25	0	17,736	0.00%
2021/06/01	1	22.00	0	0.00	22.20	1	17,974	0.01%
2021/05/31	0	0.00	6.6	22.02	22.00	-6.6	18,220	-0.04%
2021/05/28	8	21.82	12.2	21.81	21.85	-4.2	18,356	-0.02%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/26	0	0.00	3	21.80	21.80	-3	18,767	-0.02%
2021/05/25	1	21.60	1	21.75	21.75	0	18,950	0.00%
2021/05/24	1	21.45	0	0.00	21.50	1	18,997	0.01%
2021/05/21	600	21.83	0	0.00	21.65	600	19,245	3.12%	大買/鉅額交易
2021/05/20	462	21.50	2	21.65	21.55	460	19,338	2.38%	大買/鉅額交易
2021/05/19	2	21.68	50	21.65	21.65	-48	19,349	-0.25%
2021/05/18	1	21.60	16	21.33	21.65	-15	19,349	-0.08%
2021/05/17	3.2	21.01	16	21.15	21.10	-12.8	19,591	-0.07%
2021/05/14	0	0.00	26	21.59	21.70	-26	19,253	-0.14%
2021/05/13	0	0.00	15	21.10	21.45	-15	19,039	-0.08%
2021/05/12	15	21.54	17	21.57	21.50	-2	18,657	-0.01%
2021/05/11	24	22.58	0	0.00	22.40	24	17,762	0.14%
2021/05/10	10	22.77	3	22.73	22.80	7	17,585	0.04%
2021/05/07	3.7	22.45	1	22.45	22.50	2.7	17,731	0.02%
2021/05/06	1	22.31	10	22.35	22.35	-9	17,811	-0.05%
2021/05/05	8	22.20	7	22.20	22.20	1	17,760	0.01%
2021/05/04	1	22.20	10	22.20	22.25	-9	17,799	-0.05%
2021/05/03	14	22.26	3	22.35	22.40	11	17,488	0.06%
2021/04/29	0	0.00	3.8	22.94	22.90	-3.8	17,233	-0.02%
2021/04/28	1	22.90	79	22.90	23.00	-78	17,252	-0.45%
2021/04/27	0	0.00	62	22.99	22.95	-62	17,516	-0.35%
2021/04/26	7	22.78	12.2	22.91	23.00	-5.2	17,539	-0.03%
2021/04/23	6	22.79	5.5	22.75	22.75	0.5	17,481	0.00%
2021/04/22	25	22.91	33	22.88	22.90	-8	17,542	-0.05%
2021/04/21	7	22.95	0	0.00	22.90	7	17,411	0.04%
2021/04/20	7	22.89	0	0.00	22.90	7	17,307	0.04%
2021/04/19	20	22.83	7	22.96	23.00	13	17,248	0.08%
2021/04/16	10	22.55	7	22.55	22.70	3	17,151	0.02%
2021/04/15	1	22.40	5	22.50	22.50	-4	17,364	-0.02%
2021/04/14	2	22.20	0	0.00	22.25	2	17,322	0.01%
2021/04/13	2	22.23	7.9	22.20	22.25	-5.9	17,373	-0.03%
2021/04/12	2	22.15	3.2	22.12	22.15	-1.2	17,373	-0.01%
2021/04/09	0	0.00	0.1	22.10	22.10	-0.1	17,436	0.00%
2021/04/08	0	0.00	0.1	22.15	22.10	-0.1	17,463	0.00%
2021/04/07	0	0.00	5	22.16	22.20	-5	17,684	-0.03%
2021/04/06	3	22.05	0	0.00	22.10	3	17,678	0.02%
2021/03/30	0	0.00	1	22.30	22.25	-1	17,349	-0.01%
2021/03/29	0	0.00	25	22.20	22.20	-25	17,225	-0.15%
2021/03/26	11	22.05	0	0.00	22.05	11	17,110	0.06%
2021/03/25	0	0.00	2	22.00	22.05	-2	16,997	-0.01%
2021/03/24	20	21.85	0	21.85	21.90	20	17,042	0.12%
2021/03/19	3	21.50	2	21.75	21.50	1	17,165	0.01%
2021/03/18	0	0.00	7.1	21.91	21.95	-7.1	16,788	-0.04%
2021/03/17	11	21.90	13.6	22.00	21.90	-2.6	16,831	-0.02%
2021/03/16	0	0.00	23	22.10	22.15	-23	16,770	-0.14%
2021/03/15	20	21.90	24	21.85	21.95	-4	17,043	-0.02%
2021/03/12	6	21.45	0	0.00	21.75	6	17,330	0.03%
2021/03/11	33	21.65	1	21.75	21.60	32	17,493	0.18%
2021/03/10	10	21.55	0	0.00	21.60	10	17,361	0.06%
2021/03/09	1	21.50	16	21.48	21.50	-15	17,252	-0.09%
2021/03/08	7	21.11	0	0.00	21.10	7	16,883	0.04%
2021/03/05	1	21.00	1.3	21.11	21.10	-0.3	16,766	0.00%
2021/03/04	0	0.00	14.3	21.14	21.05	-14.3	17,400	-0.08%
2021/03/03	0	0.00	22	21.25	21.25	-22	17,280	-0.13%
2021/03/02	1	21.10	30.6	21.24	21.15	-29.6	17,097	-0.17%
2021/02/26	32	20.98	12	21.05	20.85	20	16,741	0.12%
2021/02/25	0	0.00	3	21.27	21.35	-3	16,235	-0.02%
2021/02/24	1	21.05	23	21.24	21.10	-22	16,143	-0.14%
2021/02/23	2	20.90	11	20.95	21.10	-9	16,111	-0.06%
2021/02/22	5	20.85	1	20.90	20.80	4	15,976	0.03%
2021/02/19	2	20.80	50.1	20.80	20.90	-48.1	16,074	-0.30%
2021/02/18	8	20.87	0.1	20.95	20.85	7.9	16,145	0.05%
2021/02/17	2	20.73	0.1	20.80	20.80	1.9	16,250	0.01%
2021/02/05	5	20.55	3	20.57	20.60	2	15,959	0.01%
2021/02/03	1	20.45	10	20.45	20.40	-9	16,418	-0.05%
2021/02/02	1	20.45	0	0.00	20.40	1	16,717	0.01%
2021/02/01	3	20.35	0	0.00	20.30	3	16,805	0.02%
2021/01/29	12	20.23	100	20.20	20.20	-88	16,838	-0.52%
2021/01/28	11.3	20.37	0	0.00	20.35	11.3	16,605	0.07%
2021/01/27	1	20.40	0	0.00	20.40	1	16,491	0.01%
2021/01/26	4	20.49	1	20.45	20.45	3	16,490	0.02%
2021/01/25	15	20.68	0	0.00	20.70	15	16,461	0.09%
2021/01/22	13.1	20.42	83	20.43	20.40	-69.9	16,638	-0.42%
2021/01/21	18.6	20.65	2	20.58	20.50	16.6	16,522	0.10%
2021/01/20	39.8	20.64	0	0.00	20.50	39.8	16,491	0.24%
2021/01/19	3	20.90	6	20.95	20.90	-3	16,147	-0.02%
2021/01/15	1	21.20	5.5	21.10	21.05	-4.5	16,036	-0.03%
2021/01/14	0	0.00	5	21.29	21.30	-5	16,029	-0.03%
2021/01/13	1	21.35	0	0.00	21.25	1	16,070	0.01%
2021/01/12	0	0.00	2	21.35	21.30	-2	16,086	-0.01%
2021/01/11	2	21.40	4.1	21.50	21.50	-2.1	16,130	-0.01%
2021/01/08	1	21.35	26.2	21.40	21.50	-25.2	16,091	-0.16%
2021/01/07	10	21.20	5	21.20	21.25	5	15,881	0.03%
2021/01/06	2.1	21.10	0	0.00	21.00	2.1	15,806	0.01%
2021/01/05	5	21.10	13.8	21.10	21.25	-8.8	15,685	-0.06%
2021/01/04	8	21.19	2	21.15	21.10	6	15,707	0.04%
2020/12/31	6.9	21.22	0	21.35	21.35	6.9	15,600	0.04%
2020/12/30	2	20.95	5	21.19	21.35	-3	15,531	-0.02%
2020/12/29	0	0.00	15	20.80	20.90	-15	15,347	-0.10%
2020/12/28	2.4	20.76	15.2	20.75	20.80	-12.7	15,271	-0.08%
2020/12/25	1	20.70	1	20.80	20.80	0	15,315	0.00%
2020/12/24	2	20.70	5	20.70	20.70	-3	15,388	-0.02%
2020/12/23	0	0.00	24	20.65	20.70	-24	15,549	-0.15%
2020/12/22	4	20.75	0	0.00	20.70	4	15,733	0.03%
2020/12/21	23	20.72	0	0.00	20.80	23	16,113	0.14%
2020/12/17	12	20.65	0	0.00	20.70	12	16,399	0.07%
2020/12/15	24	20.55	0	0.00	20.60	24	16,446	0.15%
2020/12/14	4	20.68	2	20.80	20.65	2	16,425	0.01%
2020/12/11	1	20.70	1	20.85	20.85	0	16,384	0.00%
2020/12/10	12.2	20.59	0.7	20.60	20.60	11.5	16,209	0.07%
2020/12/09	39	20.50	12	20.54	20.60	27	15,936	0.17%
2020/12/08	63	20.81	12	20.85	20.85	51	15,427	0.33%
2020/12/07	28	21.24	1	21.25	21.30	27	15,022	0.18%
2020/12/04	1	21.30	5	21.40	21.35	-4	14,919	-0.03%
2020/12/03	6	21.25	0.3	21.30	21.25	5.7	14,870	0.04%
2020/12/02	1	21.20	10.5	21.20	21.35	-9.5	14,919	-0.06%
2020/12/01	1	21.25	3	21.25	21.40	-2	15,101	-0.01%
2020/11/30	44.5	21.32	0	0.00	21.30	44.5	15,230	0.29%
2020/11/27	11.3	21.36	0.9	21.50	21.40	10.4	14,897	0.07%
2020/11/26	1	21.35	16	21.39	21.50	-15	14,990	-0.10%
2020/11/25	0.9	21.60	0.6	21.60	21.50	0.3	15,331	0.00%
2020/11/24	1	21.45	1.1	21.51	21.50	-0.1	15,346	0.00%
2020/11/23	5.5	21.51	1.2	21.60	21.60	4.3	15,409	0.03%
2020/11/20	4	21.58	8.9	21.59	21.60	-4.9	15,382	-0.03%
2020/11/19	6	21.60	50.1	21.70	21.70	-44.1	15,365	-0.29%
2020/11/18	0	0.00	3	21.75	21.80	-3	15,276	-0.02%
2020/11/17	1	21.60	22	21.60	21.65	-21	15,116	-0.14%
2020/11/16	4.6	21.56	0	0.00	21.65	4.6	15,413	0.03%
2020/11/13	0	0.00	2	21.30	21.50	-2	15,386	-0.01%
2020/11/12	3	21.32	5	21.40	21.40	-2	15,490	-0.01%
2020/11/11	11	21.61	53.2	21.70	21.75	-42.2	15,461	-0.27%
2020/11/10	0	0.00	44.1	21.36	21.45	-44.1	15,358	-0.29%
2020/11/09	0	0.00	5	21.00	21.05	-5	15,268	-0.03%
2020/11/06	3	20.73	0	0.00	20.90	3	15,375	0.02%
2020/11/05	1.8	20.85	9	20.70	20.80	-7.2	15,553	-0.05%
2020/11/03	2	20.60	1.3	20.53	20.60	0.6	17,096	0.00%
2020/11/02	1	20.10	1	20.40	20.45	0	17,755	0.00%
2020/10/30	30.9	20.09	0	0.00	20.05	30.9	18,137	0.17%
2020/10/29	13	20.15	2	20.18	20.15	11	18,163	0.06%
2020/10/28	12	20.26	103	20.35	20.30	-91	18,424	-0.49%	大賣/
2020/10/27	2.3	20.37	0	0.00	20.40	2.3	18,600	0.01%
2020/10/26	1.6	20.42	4.8	20.32	20.40	-3.2	19,031	-0.02%
2020/10/23	1	20.25	101	20.35	20.30	-100	19,443	-0.51%	大賣/
2020/10/22	10	20.25	0	0.00	20.40	10	19,734	0.05%
2020/10/21	11	20.20	0	0.00	20.20	11	19,868	0.06%
2020/10/20	1	20.20	1	20.35	20.25	0	19,924	0.00%
2020/10/19	3	20.33	1	20.35	20.35	2	19,994	0.01%
2020/10/16	5	20.40	0	0.00	20.30	5	20,192	0.02%
2020/10/15	6	20.42	0	0.00	20.45	6	20,375	0.03%
2020/10/14	1	20.60	0	0.00	20.60	1	20,450	0.00%
2020/10/13	2	20.60	0.8	20.75	20.65	1.2	20,613	0.01%
2020/10/12	3	20.72	0	0.00	20.75	3	20,746	0.01%
2020/10/08	2.2	20.74	0	0.00	20.80	2.2	20,795	0.01%
2020/10/07	7	20.75	0	0.00	20.70	7	20,850	0.03%
2020/10/06	0	0.00	1	20.80	20.85	-1	21,024	0.00%
2020/10/05	1.5	20.65	11	20.60	20.65	-9.5	21,185	-0.04%
2020/09/30	2	20.60	0	0.00	20.55	2	21,281	0.01%
2020/09/29	0.3	20.70	1	20.65	20.60	-0.7	21,381	0.00%
2020/09/28	5	20.50	1	20.40	20.60	4	21,493	0.02%
2020/09/25	1	20.25	0	0.00	20.15	1	21,576	0.00%
2020/09/24	38	19.95	7	19.90	19.90	31	21,593	0.14%
2020/09/23	17.1	20.26	38.5	20.20	20.20	-21.4	21,306	-0.10%
2020/09/22	13.6	20.47	0	0.00	20.45	13.6	21,229	0.06%
2020/09/21	9	20.73	0	0.00	20.70	9	21,153	0.04%
2020/09/18	6	20.84	1.1	20.91	20.90	4.9	21,191	0.02%
2020/09/17	3	20.87	0	0.00	20.85	3	21,134	0.01%
2020/09/16	13	20.96	15	20.95	21.05	-2	21,189	-0.01%
2020/09/15	4	20.90	0	0.00	21.00	4	21,158	0.02%
2020/09/14	11	20.90	0	0.00	20.90	11	21,452	0.05%
2020/09/11	6	20.80	1	20.75	20.90	5	21,704	0.02%
2020/09/09	1	20.70	0	0.00	20.90	1	22,015	0.00%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/07	2	20.75	1	20.90	20.85	1	22,380	0.00%
2020/09/04	9	20.74	0	0.00	20.70	9	22,636	0.04%
2020/09/03	6	20.84	3	20.97	20.90	3	22,626	0.01%
2020/09/02	25	20.93	0	0.00	20.95	25	22,613	0.11%
2020/09/01	54	21.20	0	0.00	21.15	54	22,376	0.24%
2020/08/31	2.4	21.37	2	21.35	21.25	0.4	22,326	0.00%
2020/08/28	16	21.28	16	21.30	21.40	0	22,284	0.00%
2020/08/27	12	21.32	0	0.00	21.25	12	22,554	0.05%
2020/08/26	4	21.33	6	21.35	21.40	-2	22,568	-0.01%
2020/08/25	2	21.43	0	0.00	21.40	2	22,686	0.01%
2020/08/24	10	21.40	0	0.00	21.35	10	23,389	0.04%
2020/08/21	3	21.48	3	21.45	21.55	0	23,510	0.00%
2020/08/20	29	21.42	23	21.41	21.35	6	23,586	0.03%
2020/08/19	3	21.90	0	0.00	21.80	3	23,248	0.01%
2020/08/18	17	21.74	0	0.00	21.85	17	23,146	0.07%
2020/08/17	3	21.65	3	21.60	21.85	0	23,119	0.00%
2020/08/14	20	21.73	0	0.00	21.65	20	23,106	0.09%
2020/08/13	3	21.87	0	0.00	21.85	3	22,898	0.01%
2020/08/12	17	21.79	11	21.78	21.80	6	22,848	0.03%
2020/08/11	21	21.94	0.2	22.00	21.90	20.8	22,657	0.09%
2020/08/10	14	22.07	0.3	22.20	22.05	13.7	22,512	0.06%
2020/08/07	79	22.02	0	0.00	22.05	79	22,375	0.35%
2020/08/06	9	23.77	38.3	23.86	23.90	-29.3	21,100	-0.14%
2020/08/05	43	23.61	8	23.71	23.70	35	20,604	0.17%
2020/08/04	54	23.45	19	23.45	23.45	35	20,273	0.17%
2020/08/03	17	23.43	4	23.60	23.35	13	20,124	0.06%
2020/07/31	4	23.64	11.3	23.64	23.60	-7.3	19,865	-0.04%
2020/07/30	12	23.78	7	23.71	23.80	5	19,824	0.03%
2020/07/29	16	23.48	107	23.54	23.55	-91	19,509	-0.47%	大賣/
2020/07/28	4	23.04	5	23.16	23.15	-1	19,384	-0.01%
2020/07/27	42	23.08	1	23.30	23.00	41	19,502	0.21%
2020/07/24	7	23.33	0	0.00	23.25	7	19,610	0.04%
2020/07/23	4	23.46	0.1	23.40	23.40	3.9	19,689	0.02%
2020/07/22	10	23.30	8.2	23.46	23.50	1.8	19,983	0.01%
2020/07/21	11	23.25	7	23.26	23.20	4	20,274	0.02%
2020/07/17	3	23.10	2	23.18	23.10	1	20,389	0.00%
2020/07/16	1	23.05	38	23.05	23.00	-37	20,541	-0.18%
2020/07/15	2	23.05	16	23.05	23.10	-14	20,460	-0.07%
2020/07/14	1	23.00	0	0.00	22.95	1	20,634	0.00%
2020/07/13	1	23.00	3.4	22.99	23.00	-2.4	20,771	-0.01%
2020/07/10	2	22.90	8	22.99	23.00	-6	20,880	-0.03%
2020/07/09	5	23.20	0.5	23.15	23.10	4.5	20,974	0.02%
2020/07/07	0	0.00	19	23.20	23.20	-19	21,085	-0.09%
2020/07/06	1	23.15	6.6	23.17	23.25	-5.6	21,036	-0.03%
2020/07/03	6	22.98	5	23.00	22.95	1	20,969	0.00%
2020/07/02	0	0.00	31	22.90	22.90	-31	21,013	-0.15%
2020/07/01	9	22.77	0	0.00	22.75	9	21,091	0.04%
2020/06/30	0	0.00	5	22.65	22.65	-5	21,044	-0.02%
2020/06/29	10	22.58	0	0.00	22.65	10	21,241	0.05%
2020/06/24	10	22.72	1	22.70	22.70	9	21,403	0.04%
2020/06/23	11	22.75	0	0.00	22.75	11	21,747	0.05%
2020/06/22	6	22.59	4	22.55	22.65	2	21,869	0.01%
2020/06/19	13	22.63	0	0.00	22.50	13	22,331	0.06%
2020/06/18	21	22.64	0	0.00	22.60	21	22,537	0.09%
2020/06/17	2	22.70	0	0.00	22.80	2	22,695	0.01%
2020/06/16	7	22.90	22	22.95	22.75	-15	23,541	-0.06%
2020/06/15	8	22.73	10	22.75	22.60	-2	24,996	-0.01%
2020/06/12	63	22.87	10	22.77	22.85	53	25,738	0.21%
2020/06/11	33	23.30	69	23.11	23.00	-36	26,333	-0.14%
2020/06/10	1	23.50	33	23.18	23.50	-32	26,541	-0.12%
2020/06/09	16	23.15	0	0.00	23.10	16	27,478	0.06%
2020/06/08	12	23.25	2	23.15	23.20	10	28,057	0.04%
2020/06/05	51	23.15	1	23.20	23.15	50	28,075	0.18%
2020/06/04	1	23.15	2	23.25	23.15	-1	28,505	0.00%
2020/06/03	148.5	23.16	1	23.30	23.20	147.5	28,829	0.51%	大買/鉅額交易
2020/06/02	2	23.05	1	23.05	23.10	1	28,794	0.00%
2020/06/01	2	22.95	13.3	23.00	22.95	-11.3	28,723	-0.04%
2020/05/29	47	22.44	20	22.60	22.85	27	28,679	0.09%
2020/05/28	15	22.64	2	22.45	22.50	13	28,147	0.05%
2020/05/27	53	22.38	2	22.40	22.60	51	28,477	0.18%
2020/05/26	0	0.00	15	22.35	22.30	-15	28,564	-0.05%
2020/05/25	12	22.05	0.7	22.15	22.10	11.3	28,663	0.04%
2020/05/22	18	22.07	17	22.03	21.95	1	28,784	0.00%
2020/05/21	15	22.19	4	22.15	22.20	11	28,738	0.04%
2020/05/20	13	22.05	1	22.05	22.10	12	28,722	0.04%
2020/05/19	21	22.05	11	22.05	22.10	10	28,825	0.03%
2020/05/14	2	21.85	0	0.00	21.90	2	28,788	0.01%
2020/05/13	9	21.99	2	21.98	21.95	7	28,675	0.02%
2020/05/12	25	22.05	0	0.00	21.95	25	28,629	0.09%
2020/05/11	2	22.05	3	22.10	22.00	-1	28,507	0.00%
2020/05/08	1	21.75	0.5	21.90	21.75	0.5	28,415	0.00%
2020/05/07	9	21.63	2	21.85	21.75	7	28,399	0.02%
2020/05/06	11	21.70	10.6	21.71	21.65	0.4	28,314	0.00%
2020/05/05	1	21.80	1	21.81	21.80	0	28,213	0.00%
2020/05/04	8	21.64	9	21.57	21.65	-1	28,264	0.00%
2020/04/30	4	22.10	55	22.19	22.05	-51	28,054	-0.18%
2020/04/29	3	21.63	4	21.66	21.65	-1	27,876	0.00%
2020/04/28	27	21.16	2	21.25	21.30	25	27,816	0.09%
2020/04/27	18	20.99	22	21.00	21.00	-4	28,550	-0.01%
2020/04/24	35	20.46	35	20.42	20.60	0	28,270	0.00%
2020/04/23	21	20.00	0	0.00	19.95	21	27,791	0.08%
2020/04/22	13	19.95	3	19.95	19.95	10	27,573	0.04%
2020/04/21	5	20.28	2	20.28	20.10	3	27,350	0.01%
2020/04/17	6	21.20	12	21.13	21.00	-6	27,172	-0.02%
2020/04/16	15	21.00	9	21.00	21.10	6	26,963	0.02%
2020/04/15	3	21.12	1	21.20	21.20	2	26,808	0.01%
2020/04/14	5	20.79	7	20.77	21.00	-2	26,794	-0.01%
2020/04/13	4	20.30	3	20.37	20.35	1	26,476	0.00%
2020/04/10	1	20.50	12	20.56	20.60	-11	26,350	-0.04%
2020/04/09	19	20.11	1	20.10	20.15	18	26,141	0.07%
2020/04/08	6	19.95	4	19.86	19.95	2	26,046	0.01%
2020/04/07	16	19.80	10	19.90	19.75	6	25,842	0.02%
2020/04/06	3	19.53	0	0.00	19.50	3	25,612	0.01%
2020/04/01	2	19.45	0	0.00	19.50	2	25,371	0.01%
2020/03/31	5	19.70	0	0.00	19.65	5	25,177	0.02%
2020/03/30	8	19.43	5	19.58	19.60	3	24,766	0.01%
2020/03/27	15	19.89	37	19.77	19.85	-22	24,421	-0.09%
2020/03/26	19	19.47	36	19.23	19.45	-17	23,970	-0.07%
2020/03/25	32	19.38	11	19.50	19.50	21	23,915	0.09%
2020/03/24	13	18.70	8	18.79	18.60	5	23,630	0.02%
2020/03/23	58.4	18.01	4	18.06	17.95	54.4	23,369	0.23%
2020/03/20	10	18.51	58.2	18.48	18.65	-48.2	23,198	-0.21%
2020/03/19	78	17.60	63	17.82	17.25	15	22,229	0.07%
2020/03/18	55	19.14	44	19.29	19.05	11	20,736	0.05%
2020/03/17	27.3	19.50	35.1	19.44	19.45	-7.8	19,882	-0.04%
2020/03/16	54	20.36	16.1	20.30	20.10	37.9	18,962	0.20%
2020/03/13	71	20.33	7.2	20.48	21.15	63.8	18,356	0.35%
2020/03/12	22	21.89	2	21.85	21.80	20	17,142	0.12%
2020/03/11	1	22.70	14.3	22.69	22.65	-13.3	16,380	-0.08%
2020/03/10	46	22.31	133	22.28	22.60	-87	16,170	-0.54%	大賣/
2020/03/09	59	22.66	5.5	22.72	22.70	53.5	15,642	0.34%
2020/03/06	58	23.29	0	0.00	23.25	58	15,037	0.39%
2020/03/05	3	23.55	4	23.55	23.55	-1	14,724	-0.01%
2020/03/04	3	23.35	0	0.00	23.50	3	14,668	0.02%
2020/03/03	16	23.45	1	23.50	23.50	15	14,488	0.10%
2020/03/02	7	23.26	4	23.40	23.20	3	14,264	0.02%
2020/02/27	8	23.70	28	23.70	23.70	-20	14,559	-0.14%
2020/02/26	6	23.82	0	0.00	23.90	6	14,324	0.04%
2020/02/25	1	24.00	20	23.95	24.00	-19	14,066	-0.14%
2020/02/24	16	24.06	2	24.10	24.10	14	13,918	0.10%
2020/02/21	1	24.55	8	24.54	24.40	-7	13,810	-0.05%
2020/02/20	9	24.56	1	24.60	24.50	8	13,714	0.06%
2020/02/19	1	24.55	0	0.00	24.60	1	13,555	0.01%
2020/02/18	0	0.00	17.3	24.30	24.40	-17.3	13,428	-0.13%
2020/02/17	0	0.00	160.8	24.12	24.20	-160.8	13,343	-1.20%	大賣/鉅額交易
2020/02/13	5	24.15	20	24.05	24.10	-15	13,349	-0.11%
2020/02/12	0.3	24.10	14.2	24.07	24.00	-13.9	13,399	-0.10%
2020/02/10	2	23.98	3	23.92	24.05	-1	13,321	-0.01%
2020/02/07	0	0.00	9.9	24.05	24.10	-9.9	13,408	-0.07%
2020/02/06	1	24.15	0	0.00	24.15	1	13,448	0.01%
2020/02/05	1	23.85	4	23.90	23.80	-3	13,457	-0.02%
2020/02/04	1	23.40	1	23.65	23.55	0	13,309	0.00%
2020/02/03	7	23.06	24.2	23.40	23.45	-17.2	13,336	-0.13%
2020/01/31	7	23.64	2.5	23.70	23.60	4.5	13,143	0.03%
2020/01/30	22	23.65	32	23.66	23.50	-10	12,848	-0.08%
2020/01/20	3	24.55	7	24.52	24.55	-4	11,839	-0.03%
2020/01/17	0	0.00	5	24.18	24.35	-5	11,632	-0.04%
2020/01/16	0	0.00	7	24.00	24.00	-7	11,577	-0.06%
2020/01/15	0	0.00	8	24.00	24.00	-8	11,652	-0.07%
2020/01/14	0	0.00	15	24.00	24.00	-15	11,648	-0.13%
2020/01/13	4	23.70	0	0.00	23.90	4	11,468	0.03%
2020/01/09	2	23.35	3	23.35	23.50	-1	11,236	-0.01%
2020/01/08	9	23.30	6	23.39	23.25	3	11,153	0.03%
2020/01/07	14	23.59	0	0.00	23.55	14	10,817	0.13%
2020/01/06	1	23.75	10	23.65	23.70	-9	10,787	-0.08%
2020/01/03	0	0.00	4	23.70	23.85	-4	10,770	-0.04%
2020/01/02	15.1	23.67	10.2	23.70	23.70	5	10,775	0.05%
2019/12/31	9	23.74	0	0.00	23.70	9	10,678	0.08%
2019/12/30	3	23.90	0	0.00	23.95	3	10,638	0.03%
2019/12/27	2	23.85	0	0.00	23.95	2	10,620	0.02%
2019/12/26	0	0.00	2	23.80	23.85	-2	10,649	-0.02%
2019/12/24	2.9	23.81	0	0.00	23.85	2.9	11,117	0.03%
2019/12/23	0.5	23.95	0	0.00	23.95	0.5	11,246	0.00%
2019/12/20	0	0.00	10	23.97	23.90	-10	11,508	-0.09%
2019/12/19	0	0.00	10	23.86	24.00	-10	11,463	-0.09%
2019/12/18	1.1	23.75	53	23.92	23.90	-51.9	11,314	-0.46%
2019/12/17	11	23.24	66	23.54	23.60	-55	11,273	-0.49%
2019/12/16	0.9	23.25	2	23.25	23.20	-1.1	11,028	-0.01%
2019/12/13	1	23.20	104	23.25	23.30	-103	11,039	-0.93%	大賣/鉅額交易
2019/12/12	2	23.05	111	23.09	23.10	-109	10,927	-1.00%	大賣/鉅額交易
2019/12/11	0	0.00	10.2	23.00	22.95	-10.2	10,866	-0.09%
2019/12/10	0	0.00	20	22.95	23.00	-20	10,902	-0.18%
2019/12/06	2	22.88	0	0.00	22.95	2	11,363	0.02%
2019/12/05	9	22.90	1	22.90	22.90	8	11,528	0.07%
2019/12/04	1.5	22.90	0	0.00	23.00	1.5	11,564	0.01%
2019/12/03	0	0.00	6	22.97	23.00	-6	11,580	-0.05%
2019/12/02	0	0.00	0.1	22.95	22.90	-0.1	11,616	0.00%
2019/11/29	1	22.90	0.1	23.00	22.95	0.9	11,612	0.01%
2019/11/28	0	0.00	2	22.95	23.00	-2	11,593	-0.02%
2019/11/27	1	23.00	0	0.00	23.00	1	11,783	0.01%
2019/11/26	0	0.00	7.1	22.99	23.00	-7.1	11,788	-0.06%
2019/11/22	3	22.70	9	22.90	22.90	-6	11,170	-0.05%
2019/11/21	8	22.68	0	0.00	22.65	8	11,226	0.07%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	5	22.75	0	0.00	22.90	5	11,302	0.04%
2019/11/18	0.3	22.80	0	0.00	22.80	0.3	11,331	0.00%
2019/11/15	5	22.60	0	0.00	22.60	5	11,356	0.04%
2019/11/14	2	22.60	0	0.00	22.60	2	11,438	0.02%
2019/11/13	10	22.65	0	0.00	22.60	10	11,539	0.09%
2019/11/12	0	0.00	5	22.75	22.80	-5	11,527	-0.04%
2019/11/11	22	22.66	10	22.65	22.80	12	11,606	0.10%
2019/11/07	3	22.75	6	22.74	22.75	-3	12,405	-0.02%
2019/11/06	23.6	22.84	4	22.78	22.75	19.6	12,798	0.15%
2019/11/04	40.8	22.70	1	22.65	22.70	39.8	13,020	0.31%
2019/11/01	50	22.50	0.7	22.50	22.50	49.3	13,185	0.37%
2019/10/31	2	22.35	3	22.38	22.35	-1	13,385	-0.01%
2019/10/28	1	22.30	14.2	22.26	22.30	-13.2	13,625	-0.10%
2019/10/25	0	0.00	14	22.15	22.30	-14	13,741	-0.10%
2019/10/24	0.5	22.20	0	0.00	22.20	0.5	13,792	0.00%
2019/10/23	7.5	21.96	0	0.00	22.00	7.5	13,820	0.05%
2019/10/22	4	22.08	0	0.00	22.25	4	13,707	0.03%
2019/10/21	0	0.00	4	22.10	22.20	-4	13,680	-0.03%
2019/10/18	2	22.05	0	0.00	22.05	2	13,716	0.01%
2019/10/15	1	21.95	0	0.00	22.05	1	13,859	0.01%
2019/10/14	1	21.95	0	0.00	22.05	1	13,958	0.01%
2019/10/09	5	21.92	0	0.00	21.85	5	13,990	0.04%
2019/10/08	1	21.95	0	0.00	22.10	1	13,947	0.01%
2019/10/07	3	21.95	3	21.95	21.90	0	13,985	0.00%
2019/10/04	0	0.00	0.3	22.05	22.00	-0.3	14,101	0.00%
2019/10/02	1	22.10	0	0.00	21.95	1	14,160	0.01%
2019/10/01	3	21.88	0	0.00	22.05	3	14,155	0.02%
2019/09/27	6	21.81	0	0.00	21.80	6	13,955	0.04%
2019/09/26	3	22.00	0.4	22.10	21.95	2.6	13,866	0.02%
2019/09/25	16.8	21.89	0	0.00	22.10	16.8	13,860	0.12%
2019/09/24	0	0.00	7	22.10	22.15	-7	13,610	-0.05%
2019/09/23	12	22.31	0	0.00	22.20	12	13,511	0.09%
2019/09/20	31	22.25	1	22.40	22.40	30	13,608	0.22%
2019/09/19	5	22.25	0	0.00	22.25	5	13,402	0.04%
2019/09/18	1	22.15	10	22.20	22.25	-9	13,475	-0.07%
2019/09/17	10	22.10	4	22.18	22.20	6	13,455	0.04%
2019/09/16	3	22.05	0	0.00	22.10	3	13,651	0.02%
2019/09/12	1	22.10	0	0.00	22.00	1	13,649	0.01%
2019/09/11	10	22.00	10	22.00	22.00	0	13,909	0.00%
2019/09/10	2	21.90	0	0.00	22.00	2	13,768	0.01%
2019/09/09	1	21.65	0	0.00	21.65	1	13,534	0.01%
2019/09/06	21	21.49	0	0.00	21.55	21	13,409	0.16%
2019/09/05	3.9	21.43	10	21.45	21.50	-6.1	13,401	-0.05%
2019/09/04	6	21.33	0	0.00	21.45	6	13,652	0.04%
2019/09/03	15	21.44	0	0.00	21.35	15	13,704	0.11%
2019/09/02	1	21.45	0	0.00	21.50	1	13,908	0.01%
2019/08/29	0	0.00	14	21.23	21.20	-14	14,016	-0.10%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	1	21.15	0	0.00	21.25	1	14,236	0.01%
2019/08/22	0	0.00	1.6	21.34	21.35	-1.6	14,497	-0.01%
2019/08/21	3	21.15	0.1	21.30	21.15	2.9	14,802	0.02%
2019/08/19	1	21.40	0	0.00	21.35	1	14,771	0.01%
2019/08/15	1	21.05	0	0.00	21.15	1	14,743	0.01%
2019/08/14	0	0.00	3	21.25	21.20	-3	14,896	-0.02%
2019/08/13	16	21.18	6	21.15	21.15	10	14,958	0.07%
2019/08/12	11	21.50	0	0.00	21.55	11	14,659	0.08%
2019/08/08	21.1	22.75	21	22.77	22.80	0.1	14,130	0.00%
2019/08/07	9	22.72	4	22.75	22.70	5	13,781	0.04%
2019/08/06	12	22.70	0	0.00	22.80	12	13,633	0.09%
2019/08/02	102	22.85	4	22.90	22.95	98	13,376	0.73%	大買/
2019/08/01	102	23.10	2	23.15	23.10	100	13,283	0.75%	大買/
2019/07/31	0	0.00	6	23.34	23.40	-6	13,181	-0.05%
2019/07/30	0	0.00	2	23.23	23.25	-2	12,971	-0.02%
2019/07/25	4	23.10	0	0.00	23.15	4	13,305	0.03%
2019/07/22	10	23.10	17.2	23.07	23.10	-7.2	13,645	-0.05%
2019/07/19	0	0.00	2	23.10	23.10	-2	13,669	-0.01%
2019/07/17	0	0.00	2	22.93	23.10	-2	13,705	-0.01%
2019/07/15	0	0.00	2	22.95	22.90	-2	13,661	-0.01%
2019/07/10	0.5	22.85	0	0.00	22.85	0.5	13,815	0.00%
2019/07/09	0	0.00	0	22.75	22.70	0	13,823	0.00%
2019/07/08	18	22.80	0	0.00	22.75	18	13,857	0.13%
2019/07/05	1	22.75	0	0.00	22.85	1	13,944	0.01%
2019/06/28	0	0.00	7	22.80	22.80	-7	14,211	-0.05%
2019/06/27	0	0.00	10	22.80	22.75	-10	14,267	-0.07%
2019/06/25	2	22.60	0	0.00	22.70	2	14,438	0.01%
2019/06/24	0	0.00	23	22.55	22.70	-23	14,435	-0.16%
2019/06/21	10	22.60	0.3	22.50	22.50	9.7	14,485	0.07%
2019/06/19	5	22.65	102.2	22.60	22.70	-97.2	14,359	-0.68%	大賣/
2019/06/17	0	0.00	2	22.30	22.20	-2	14,261	-0.01%
2019/06/14	4	22.19	0.1	22.20	22.20	3.9	14,344	0.03%
2019/06/13	2	21.90	4	22.10	22.15	-2	14,388	-0.01%
2019/06/12	101	21.95	2	21.85	21.95	99	14,568	0.68%	大買/
2019/06/11	4	22.45	1	22.50	22.25	3	14,295	0.02%
2019/06/10	2	22.70	12	22.79	22.75	-10	14,171	-0.07%
2019/06/05	0	0.00	2	22.65	22.50	-2	13,920	-0.01%
2019/06/04	0	0.00	10.3	22.46	22.60	-10.3	13,830	-0.07%
2019/05/31	0	0.00	15	22.33	22.60	-15	13,666	-0.11%
2019/05/30	0	0.00	11	22.35	22.45	-11	13,369	-0.08%
2019/05/29	0	0.00	7	22.30	22.30	-7	13,525	-0.05%
2019/05/28	2	22.15	2	22.10	22.20	0	13,567	0.00%
2019/05/27	2	22.10	1	22.10	22.15	1	13,278	0.01%
2019/05/24	0	0.00	7	22.06	22.10	-7	13,360	-0.05%
2019/05/23	0	0.00	1	21.95	21.90	-1	13,387	-0.01%
2019/05/21	1	22.10	10	22.08	22.20	-9	13,414	-0.07%
2019/05/17	1	21.60	11	21.80	21.55	-10	13,055	-0.08%
2019/05/16	0	0.00	0.1	21.60	21.50	-0.1	13,093	0.00%
2019/05/15	0	0.00	2	21.55	21.50	-2	13,179	-0.02%
2019/05/14	0	0.00	2	21.45	21.40	-2	13,298	-0.02%
2019/05/13	13	21.57	5	21.70	21.50	8	13,300	0.06%
2019/05/09	0	0.00	0.8	21.80	21.70	-0.8	13,437	-0.01%
2019/05/08	2	21.85	12	21.85	21.90	-10	13,381	-0.07%
2019/05/07	2	22.00	1	22.00	21.95	1	13,383	0.01%
2019/05/06	2	21.75	0	0.00	21.80	2	13,447	0.01%
2019/05/03	14	22.00	10	22.00	22.00	4	13,361	0.03%
2019/05/02	0	0.00	2	22.00	22.00	-2	13,187	-0.02%
2019/04/30	0	0.00	19	22.01	22.05	-19	12,997	-0.15%
2019/04/29	2	21.83	22	21.88	21.90	-20	12,813	-0.16%
2019/04/25	0	0.00	25	21.58	21.60	-25	12,795	-0.20%
2019/04/24	2	21.50	0	0.00	21.50	2	12,837	0.02%
2019/04/22	4	21.40	30	21.35	21.35	-26	13,112	-0.20%
2019/04/19	7	21.40	15	21.38	21.55	-8	13,184	-0.06%
2019/04/16	2	21.30	0.5	21.30	21.30	1.5	13,163	0.01%
2019/04/15	0	0.00	300.2	21.30	21.30	-300.2	13,179	-2.28%	大賣/鉅額交易
2019/04/10	0	0.00	17	21.28	21.30	-17	13,026	-0.13%
2019/04/08	1	21.15	0	21.20	21.15	1	12,939	0.01%
2019/04/03	5	21.16	0	0.00	21.20	5	12,791	0.04%
2019/04/02	5	21.15	2.1	21.10	21.10	2.9	12,674	0.02%
2019/04/01	2	21.10	6.3	21.10	21.10	-4.3	12,738	-0.03%
2019/03/29	1	21.05	20.5	20.95	21.10	-19.5	12,527	-0.16%
2019/03/28	2	21.03	1	21.05	21.05	1	12,396	0.01%
2019/03/26	0	0.00	0.8	21.10	21.10	-0.8	12,412	-0.01%
2019/03/25	3	20.95	0	0.00	20.90	3	12,408	0.02%
2019/03/22	0	0.00	4	21.10	21.10	-4	12,398	-0.03%
2019/03/20	2	21.05	0	0.00	21.10	2	12,349	0.02%
2019/03/18	2	21.00	3	20.93	21.00	-1	12,225	-0.01%
2019/03/15	2	20.88	2	21.00	20.85	0	12,204	0.00%
2019/03/14	1	20.95	0	0.00	20.95	1	12,020	0.01%
2019/03/13	2	20.90	0	0.00	21.00	2	12,131	0.02%
2019/03/12	0	0.00	2	20.98	21.00	-2	12,198	-0.02%
2019/03/11	2	20.90	0	0.00	20.80	2	12,255	0.02%
2019/03/08	1	20.85	5	20.85	20.85	-4	12,463	-0.03%
2019/03/07	100	20.85	1	20.90	20.95	99	13,755	0.72%
2019/03/06	200	20.85	0	0.00	20.90	200	13,759	1.45%	大買/鉅額交易
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	5	20.90	6.4	20.89	20.95	-1.4	13,833	-0.01%
2019/02/27	0	0.00	1	20.80	20.80	-1	13,662	-0.01%
2019/02/25	1	20.75	0	0.00	20.80	1	13,491	0.01%
2019/02/22	2	20.63	1	20.65	20.80	1	13,473	0.01%
2019/02/21	30	20.65	0	0.00	20.70	30	13,426	0.22%
2019/02/20	1	20.60	0	0.00	20.60	1	13,380	0.01%
2019/02/19	4	20.55	0	0.00	20.55	4	13,330	0.03%
2019/02/18	2	20.58	1.2	20.61	20.60	0.8	13,292	0.01%
2019/02/15	2	20.60	0	0.00	20.50	2	13,282	0.01%
2019/02/14	1	20.65	2	20.68	20.60	-1	13,277	-0.01%
2019/02/13	1	20.60	1.2	20.65	20.60	-0.2	13,139	0.00%
2019/02/12	2	20.45	0	0.00	20.60	2	12,983	0.02%
2019/02/11	0	0.00	45.4	20.45	20.40	-45.4	13,010	-0.35%
2019/01/30	0	0.00	1	20.35	20.40	-1	12,914	-0.01%
2019/01/29	0	0.00	7	20.33	20.35	-7	12,803	-0.05%
2019/01/25	2	20.20	0	0.00	20.25	2	12,709	0.02%
2019/01/24	0	0.00	2	20.20	20.20	-2	12,642	-0.02%
2019/01/21	0	0.00	1	20.20	20.15	-1	12,872	-0.01%
2019/01/17	1	19.95	1.4	19.98	20.05	-0.4	13,148	0.00%
2019/01/16	5	20.02	0	0.00	20.00	5	13,252	0.04%
2019/01/15	9	20.03	0	0.00	20.15	9	13,330	0.07%
2019/01/14	1	20.00	0	0.00	20.20	1	13,072	0.01%
2019/01/11	0	0.00	2	20.18	20.20	-2	13,167	-0.02%
2019/01/10	0	0.00	1	20.15	20.20	-1	13,134	-0.01%
2019/01/09	0	0.00	3	20.20	20.20	-3	13,208	-0.02%
2019/01/08	0	0.00	10	20.05	19.95	-10	13,166	-0.08%
2019/01/03	7	19.89	1	19.90	19.90	6	14,644	0.04%
2019/01/02	0	0.00	0.1	19.90	19.80	-0.1	14,784	0.00%
2018/12/27	0	0.00	4	19.89	19.85	-4	15,072	-0.03%
2018/12/26	11	19.66	10	19.75	19.70	1	15,158	0.01%
2018/12/25	10	19.55	0	0.00	19.65	10	15,243	0.07%
2018/12/24	7	19.69	3	19.70	19.80	4	15,418	0.03%
2018/12/22	4	19.75	0	0.00	19.70	4	15,400	0.03%
2018/12/21	6	19.78	0	0.00	19.75	6	15,610	0.04%
2018/12/20	0	0.00	5	19.90	19.90	-5	15,670	-0.03%
2018/12/18	3	19.73	2	19.80	19.80	1	15,626	0.01%
2018/12/14	0	0.00	11	19.90	19.95	-11	15,718	-0.07%
2018/12/13	23	19.85	0	0.00	19.90	23	15,678	0.15%
2018/12/12	2	19.78	0	0.00	19.75	2	15,670	0.01%
2018/12/11	10	19.75	0	0.00	19.75	10	15,534	0.06%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/07	13	19.86	0	0.00	19.85	13	15,470	0.08%
2018/12/06	14	19.93	1.1	19.91	19.90	12.9	15,479	0.08%
2018/12/05	4	19.93	0	0.00	19.95	4	15,370	0.03%
2018/12/04	14	20.04	0	0.00	20.00	14	15,341	0.09%
2018/12/03	16	20.03	0.1	20.10	20.05	16	15,249	0.10%
2018/11/30	52	19.95	11	20.33	19.95	41	14,999	0.27%
2018/11/29	1	20.20	3	20.25	20.20	-2	13,787	-0.01%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/27	103	20.20	0	0.00	20.35	103	13,689	0.75%	大買/鉅額交易
2018/11/26	0.2	20.35	0	0.00	20.20	0.2	13,754	0.00%
2018/11/23	32	20.35	2	20.35	20.30	30	13,674	0.22%
2018/11/22	0	0.00	5	20.30	20.35	-5	13,672	-0.04%
2018/11/19	0	0.00	6	20.44	20.45	-6	13,610	-0.04%
2018/11/16	2	20.38	2	20.40	20.40	0	13,653	0.00%
2018/11/15	20	20.28	0	0.00	20.30	20	13,690	0.15%
2018/11/14	1	20.10	0	0.00	20.40	1	13,744	0.01%
2018/11/13	17	19.80	0	0.00	20.00	17	13,770	0.12%
2018/11/12	1	20.25	0	0.00	20.20	1	13,651	0.01%
2018/11/09	5	20.20	2	20.23	20.25	3	13,745	0.02%
2018/11/08	0	0.00	25	20.21	20.30	-25	13,805	-0.18%
2018/11/07	0	0.00	11	19.98	20.00	-11	13,680	-0.08%
2018/11/06	0	0.00	38	19.80	19.85	-38	13,744	-0.28%
2018/11/05	0	0.00	2	19.75	19.75	-2	14,503	-0.01%
2018/11/02	0	0.00	20	19.60	19.65	-20	15,174	-0.13%
2018/10/31	11.6	19.53	2	19.50	19.55	9.6	15,679	0.06%
2018/10/29	11	19.40	0	0.00	19.40	11	15,706	0.07%
2018/10/26	1	19.30	6	19.38	19.50	-5	15,824	-0.03%
2018/10/25	5	19.27	2	19.35	19.40	3	15,814	0.02%
2018/10/24	14	19.48	1	19.60	19.50	13	15,712	0.08%
2018/10/23	16	19.67	2	19.60	19.60	14	15,663	0.09%
2018/10/22	0	0.00	12	19.89	19.90	-12	15,776	-0.08%
2018/10/19	8	19.71	3	19.75	19.85	5	15,905	0.03%
2018/10/18	3	19.73	2	19.75	19.80	1	15,881	0.01%
2018/10/17	5	19.80	2	19.85	19.75	3	15,910	0.02%
2018/10/16	51	19.78	0	0.00	19.80	51	15,759	0.32%
2018/10/15	12	19.85	0	0.00	19.80	12	15,581	0.08%
2018/10/12	16	19.82	8	19.82	20.10	8	15,337	0.05%
2018/10/11	18	20.06	87	20.19	19.95	-69	14,895	-0.46%
2018/10/09	1	20.65	0	0.00	20.60	1	13,961	0.01%
2018/10/08	0	0.00	96	20.55	20.50	-96	13,803	-0.70%
2018/10/05	1	20.40	12	20.40	20.40	-11	13,606	-0.08%
2018/10/04	3	20.50	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	5	20.66	0	0.00	20.60	5	13,181	0.04%
2018/10/01	2	20.80	12	20.85	20.85	-10	13,018	-0.08%
2018/09/28	1	20.75	0	0.00	20.80	1	13,046	0.01%
2018/09/26	3	20.80	3	20.78	20.80	0	12,705	0.00%
2018/09/25	1	20.70	1	20.70	20.80	0	12,703	0.00%
2018/09/21	7.6	20.68	0	0.00	20.70	7.6	12,669	0.06%
2018/09/20	0.2	20.70	1	20.60	20.60	-0.8	12,513	-0.01%
2018/09/19	1	20.50	4.5	20.47	20.55	-3.5	12,606	-0.03%
2018/09/17	0	0.00	20	20.40	20.40	-20	12,752	-0.16%
2018/09/14	0	0.00	3	20.50	20.45	-3	12,890	-0.02%
2018/09/12	0.5	20.50	3	20.40	20.40	-2.5	13,026	-0.02%
2018/09/11	0	0.00	35	20.35	20.40	-35	13,095	-0.27%
2018/09/10	0	0.00	11	20.35	20.35	-11	13,387	-0.08%
2018/09/07	2	20.40	3	20.43	20.40	-1	13,665	-0.01%
2018/09/06	5	20.35	0	0.00	20.50	5	13,713	0.04%
2018/09/05	7	20.39	6	20.43	20.35	1	13,747	0.01%
2018/09/04	0	0.00	0	20.65	20.45	0	13,715	0.00%
2018/09/03	5	20.45	0	0.00	20.50	5	13,686	0.04%
2018/08/31	36	20.40	0	0.00	20.55	36	13,770	0.26%
2018/08/29	0	0.00	6	20.47	20.50	-6	13,910	-0.04%
2018/08/28	0	0.00	0.3	20.45	20.45	-0.3	13,931	0.00%
2018/08/24	0.1	20.55	1	20.40	20.50	-0.9	14,136	-0.01%
2018/08/23	1	20.55	0.5	20.60	20.55	0.5	15,122	0.00%
2018/08/22	1	20.50	1	20.45	20.50	0	15,393	0.00%
2018/08/21	100	20.40	0	0.00	20.45	100	15,264	0.66%
2018/08/20	5	20.25	2	20.25	20.35	3	15,243	0.02%
2018/08/17	0	0.00	0	20.35	20.25	0	15,218	0.00%
2018/08/16	0	0.00	39	20.18	20.15	-39	15,237	-0.26%
2018/08/15	1	20.30	14.7	20.24	20.20	-13.7	15,188	-0.09%
2018/08/14	111	20.31	20	20.30	20.35	91	15,051	0.60%	大買/
2018/08/13	14	20.43	89	20.37	20.40	-75	15,029	-0.50%
2018/08/10	3	20.45	0	0.00	20.50	3	14,979	0.02%
2018/08/09	22	21.35	100	21.40	21.35	-78	14,262	-0.55%
2018/08/08	1	21.30	20	21.30	21.30	-19	13,596	-0.14%
2018/08/07	5	21.25	10	21.25	21.25	-5	13,425	-0.04%
2018/08/06	10	21.13	153	21.10	21.20	-143	13,258	-1.08%	大賣/鉅額交易
2018/08/03	1	20.95	0	0.00	21.05	1	13,145	0.01%
2018/08/02	5	21.05	0	0.00	20.95	5	13,076	0.04%
2018/07/31	0	0.00	4	21.00	21.05	-4	12,901	-0.03%
2018/07/30	0	0.00	1	20.95	21.00	-1	12,737	-0.01%
2018/07/27	0	0.00	33	20.95	21.00	-33	12,644	-0.26%
2018/07/26	100	20.85	20.3	20.80	20.90	79.7	12,461	0.64%
2018/07/24	9	20.77	2	20.80	20.85	7	12,438	0.06%
2018/07/20	5	20.65	0	0.00	20.70	5	12,632	0.04%
2018/07/18	0	0.00	7	20.70	20.75	-7	12,722	-0.06%
2018/07/17	1	20.60	0	0.00	20.60	1	12,746	0.01%
2018/07/16	1	20.65	0	0.00	20.60	1	12,769	0.01%
2018/07/13	21	20.60	1	20.60	20.65	20	12,872	0.16%
2018/07/11	3	20.40	0	0.00	20.40	3	12,950	0.02%
2018/07/10	6	20.41	1	20.35	20.50	5	12,983	0.04%
2018/07/06	8	20.20	0	0.00	20.25	8	13,005	0.06%
2018/07/04	20	20.30	0	0.00	20.30	20	13,016	0.15%
2018/07/03	0	0.00	3	20.30	20.20	-3	13,139	-0.02%
2018/07/02	5	20.30	0	0.00	20.30	5	13,109	0.04%
2018/06/27	2	20.35	0	0.00	20.35	2	12,830	0.02%
2018/06/26	3	20.40	0	0.00	20.35	3	12,851	0.02%
2018/06/25	5	20.45	1	20.50	20.45	4	12,814	0.03%
2018/06/21	0	0.00	4	20.50	20.50	-4	12,710	-0.03%
2018/06/20	0	0.00	10	20.55	20.50	-10	12,782	-0.08%
2018/06/19	38	20.57	0	0.00	20.40	38	12,743	0.30%
2018/06/14	3	20.78	0	0.00	20.70	3	12,164	0.02%
2018/06/13	0	0.00	22	20.85	20.90	-22	12,149	-0.18%
2018/06/12	4	20.99	0	0.00	20.90	4	12,537	0.03%
2018/06/11	13	21.05	0	0.00	21.10	13	12,523	0.10%
2018/06/08	16	21.00	7	21.00	21.05	9	12,609	0.07%
2018/06/06	0	0.00	10.8	21.00	21.00	-10.8	12,734	-0.08%
2018/06/05	10	20.85	1	20.85	20.90	9	12,607	0.07%
2018/06/04	0	0.00	11	20.77	20.85	-11	12,524	-0.09%
2018/06/01	12	20.36	23	20.40	20.75	-11	12,550	-0.09%
2018/05/31	6	20.60	8	20.46	20.35	-2	12,429	-0.02%
2018/05/30	7	20.64	0	0.00	20.55	7	11,583	0.06%
2018/05/23	1	20.65	0	0.00	20.60	1	12,047	0.01%
2018/05/22	6	20.80	0	0.00	20.70	6	12,129	0.05%
2018/05/18	0	0.00	5	20.65	20.80	-5	12,497	-0.04%
2018/05/17	1	20.65	2.1	20.70	20.65	-1.1	12,745	-0.01%
2018/05/16	7	20.64	10	20.65	20.65	-3	12,786	-0.02%
2018/05/15	2	20.65	0	0.00	20.55	2	13,080	0.02%
2018/05/14	0	0.00	1.7	20.64	20.70	-1.7	13,806	-0.01%
2018/05/11	0	0.00	10	20.45	20.60	-10	13,895	-0.07%
2018/05/10	2	20.35	0	0.00	20.35	2	13,823	0.01%
2018/05/09	0	0.00	2	20.35	20.30	-2	13,841	-0.01%
2018/05/08	0	0.00	11	20.35	20.35	-11	13,913	-0.08%
2018/05/04	13	20.30	0	0.00	20.30	13	13,988	0.09%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/05/02	0	0.00	4	20.35	20.45	-4	14,052	-0.03%
2018/04/27	2.9	20.38	21	20.34	20.45	-18.1	14,028	-0.13%
2018/04/26	0	0.00	16	20.47	20.50	-16	13,954	-0.11%
2018/04/25	0	0.00	4	20.45	20.50	-4	13,979	-0.03%
2018/04/24	3	20.48	0	0.00	20.50	3	14,070	0.02%
2018/04/23	1	20.50	4	20.43	20.50	-3	14,225	-0.02%
2018/04/20	24	20.39	1	20.35	20.40	23	14,265	0.16%
2018/04/16	1	20.30	0	0.00	20.25	1	14,616	0.01%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/11	2	20.33	6	20.35	20.30	-4	15,149	-0.03%
2018/04/10	0	0.00	4	20.30	20.30	-4	15,179	-0.03%
2018/04/09	12	20.15	2	20.10	20.20	10	15,205	0.07%
2018/04/03	10	20.25	0	0.00	20.20	10	15,129	0.07%
2018/04/02	21	20.30	0	0.00	20.25	21	15,180	0.14%
2018/03/29	3	20.10	4	20.20	20.25	-1	15,097	-0.01%
2018/03/28	1	20.20	11	20.20	20.20	-10	14,917	-0.07%
2018/03/27	0	0.00	1	20.20	20.20	-1	14,848	-0.01%
2018/03/26	16	20.05	0	0.00	20.05	16	14,743	0.11%
2018/03/23	7	20.04	0	0.00	20.05	7	14,680	0.05%
2018/03/22	0.1	20.15	1	20.10	20.15	-0.9	14,604	-0.01%
2018/03/20	20	20.10	0	0.00	20.10	20	14,697	0.14%
2018/03/19	54	20.14	2	20.20	20.20	52	14,759	0.35%
2018/03/16	21	20.08	10	20.20	20.15	11	14,755	0.07%
2018/03/15	15	20.08	1	20.15	20.05	14	14,458	0.10%
2018/03/14	15	20.18	1	20.15	20.15	14	14,458	0.10%
2018/03/13	5	20.15	1.2	20.11	20.15	3.8	14,528	0.03%
2018/03/12	11	19.99	2	20.05	20.05	9	14,424	0.06%
2018/03/09	5	19.95	3.2	20.00	20.00	1.8	14,647	0.01%
2018/03/08	5	19.95	1	19.95	19.90	4	14,711	0.03%
2018/03/07	0	0.00	5	19.95	19.85	-5	14,827	-0.03%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	24	19.80	5	19.90	19.80	19	15,202	0.12%
2018/03/02	51	19.80	0	0.00	19.80	51	15,164	0.34%
2018/03/01	22	19.95	0	0.00	19.95	22	15,094	0.15%
2018/02/27	1	20.10	0	0.00	20.00	1	15,014	0.01%
2018/02/26	29	20.02	1	20.00	20.10	28	14,821	0.19%
2018/02/22	1	19.65	4.3	19.78	19.85	-3.3	14,828	-0.02%
2018/02/21	3	19.75	1	19.75	19.75	2	14,934	0.01%
2018/02/12	11	19.47	0	0.00	19.45	11	14,828	0.07%
2018/02/09	4	19.49	0	0.00	19.45	4	14,731	0.03%
2018/02/08	0	0.00	1	19.70	19.70	-1	14,738	-0.01%
2018/02/07	7	19.70	1	19.80	19.65	6	14,846	0.04%
2018/02/06	20	19.65	7	19.56	19.50	13	14,673	0.09%
2018/02/05	13	19.94	2	19.90	20.10	11	13,880	0.08%
2018/02/02	0	0.00	5.1	20.10	20.15	-5.1	13,758	-0.04%
2018/02/01	0	0.00	1	20.15	20.15	-1	13,744	-0.01%
2018/01/31	1	20.05	4	20.09	20.15	-3	13,795	-0.02%
2018/01/29	1	20.10	3	20.13	20.20	-2	13,903	-0.01%
2018/01/26	2	20.08	5	20.13	20.05	-3	14,056	-0.02%
2018/01/25	0	0.00	11	20.10	20.10	-11	14,021	-0.08%
2018/01/24	0	0.00	28	19.96	20.00	-28	14,001	-0.20%
2018/01/23	9	20.00	1	20.00	20.00	8	14,034	0.06%
2018/01/22	0	0.00	4.6	20.00	20.00	-4.6	14,205	-0.03%
2018/01/19	1	20.00	0	0.00	20.05	1	14,874	0.01%
2018/01/18	25	20.05	3	20.08	20.05	22	15,315	0.14%
2018/01/17	8	20.00	4	20.01	20.05	4	15,281	0.03%
2018/01/16	0.3	20.00	0	0.00	20.00	0.3	15,215	0.00%
2018/01/15	0	0.00	50.4	19.90	20.00	-50.4	15,109	-0.33%
2018/01/12	0	0.00	1	19.85	19.85	-1	15,158	-0.01%
2018/01/10	6	19.85	0	0.00	19.85	6	15,259	0.04%
2018/01/09	0	0.00	13	19.80	19.85	-13	15,173	-0.09%
2018/01/08	10.2	19.75	12	19.84	19.85	-1.8	15,307	-0.01%
2018/01/05	5	19.60	75.3	19.65	19.70	-70.3	15,164	-0.46%
2018/01/04	0	0.00	4.2	19.58	19.60	-4.2	15,330	-0.03%
2018/01/03	20	19.55	11	19.50	19.55	9	15,580	0.06%
2018/01/02	2	19.50	0	0.00	19.55	2	15,625	0.01%