第一金 (2892)-元大-台北券商分點個股進出

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－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/31	0	0.00	3	27.55	27.50	-3	18,618	-0.02%
2024/05/30	12.7	27.42	12	27.50	27.30	0.7	17,908	0.00%
2024/05/29	6	27.70	0	0.00	27.60	6	17,838	0.03%
2024/05/28	2	28.15	5	28.10	28.05	-3	17,463	-0.02%
2024/05/27	5	28.00	5.1	28.25	28.30	-0.1	17,715	0.00%
2024/05/24	10	28.20	0	28.40	28.20	10	17,476	0.06%
2024/05/23	0	28.70	0	0.00	28.95	0	17,302	0.00%
2024/05/22	10	28.40	0	0.00	28.50	10	16,734	0.06%
2024/05/21	2.2	28.25	0	0.00	28.35	2.2	16,388	0.01%
2024/05/20	0	0.00	20	28.78	28.90	-20	15,840	-0.13%
2024/05/17	1	27.90	5	28.02	28.05	-4	14,951	-0.03%
2024/05/16	2	27.73	0	0.00	27.75	2	14,519	0.01%
2024/05/15	1	27.55	0	0.00	27.60	1	14,407	0.01%
2024/05/14	1	27.50	5	27.45	27.40	-4	14,495	-0.03%
2024/05/13	0	0.00	2	27.70	27.80	-2	14,403	-0.01%
2024/05/09	1	27.85	1	27.70	27.75	0	14,213	0.00%
2024/05/08	0	0.00	1.6	27.74	28.00	-1.6	14,187	-0.01%
2024/05/06	0	0.00	3	27.85	27.90	-3	14,004	-0.02%
2024/05/02	0	0.00	10	27.50	27.35	-10	13,648	-0.07%
2024/04/30	0	0.00	2	27.40	27.35	-2	13,538	-0.01%
2024/04/26	2	26.90	0	0.00	26.95	2	13,225	0.02%
2024/04/25	3	26.92	0	0.00	26.90	3	13,260	0.02%
2024/04/24	1	27.15	0	27.20	27.20	1	13,199	0.01%
2024/04/23	0.1	27.05	0	0.00	27.15	0.1	13,552	0.00%
2024/04/22	0	0.00	22	27.05	27.10	-22	13,709	-0.16%
2024/04/19	2	26.68	0	0.00	26.65	2	13,683	0.01%
2024/04/17	77	26.95	0	0.00	26.90	77	13,304	0.58%
2024/04/16	20.3	26.83	0	0.00	26.75	20.3	13,255	0.15%
2024/04/12	1	27.25	0	0.00	27.35	1	12,922	0.01%
2024/04/11	0	0.00	0.2	27.50	27.45	-0.2	12,870	0.00%
2024/04/10	0	0.00	0	27.50	27.50	0	12,862	0.00%
2024/04/03	4	27.39	0	0.00	27.15	4	12,931	0.03%
2024/04/01	2	27.85	5	27.80	27.75	-3	12,763	-0.02%
2024/03/29	0	0.00	2	27.78	27.70	-2	12,727	-0.02%
2024/03/28	5	27.60	0	0.00	27.60	5	12,575	0.04%
2024/03/27	1	27.80	0	0.00	27.70	1	12,472	0.01%
2024/03/25	0	0.00	6.9	27.51	27.70	-6.9	12,610	-0.05%
2024/03/22	0	0.00	0.1	27.55	27.60	-0.1	12,632	0.00%
2024/03/20	0.5	27.35	1	27.35	27.20	-0.5	12,578	0.00%
2024/03/19	0	0.00	2	27.40	27.35	-2	12,480	-0.02%
2024/03/18	3	27.47	0	0.00	27.45	3	12,439	0.02%
2024/03/15	1.9	27.47	0	0.00	27.60	1.9	12,363	0.02%
2024/03/14	1	27.50	3	27.60	27.65	-2	11,837	-0.02%
2024/03/13	0	0.00	3	27.20	27.25	-3	11,503	-0.03%
2024/03/12	0.9	27.05	0	0.00	27.05	0.9	11,330	0.01%
2024/03/11	4	27.10	0	0.00	27.05	4	11,319	0.04%
2024/03/08	0	0.00	1	27.20	27.10	-1	11,310	-0.01%
2024/03/07	4.6	27.02	0	0.00	27.00	4.6	11,333	0.04%
2024/03/05	3	26.90	10.3	26.90	26.90	-7.3	11,789	-0.06%
2024/03/04	3.2	26.90	0	0.00	26.95	3.2	11,792	0.03%
2024/03/01	2	27.10	0	0.00	27.05	2	11,812	0.02%
2024/02/27	0	0.00	0.9	26.95	26.90	-0.9	11,741	-0.01%
2024/02/26	6	26.95	2	27.00	26.90	4	11,702	0.03%
2024/02/21	1.1	27.20	0	0.00	27.20	1.1	11,862	0.01%
2024/02/20	2	27.38	1	27.45	27.40	1	11,915	0.01%
2024/02/19	0	0.00	2.9	27.20	27.20	-2.9	12,068	-0.02%
2024/02/16	3	26.95	0	0.00	26.85	3	12,124	0.02%
2024/02/15	1	26.75	0	0.00	26.75	1	12,089	0.01%
2024/02/05	3.1	26.85	0	0.00	26.80	3.1	11,901	0.03%
2024/02/02	5	27.00	5	27.00	27.00	0	11,830	0.00%
2024/02/01	0	0.00	0.5	26.80	26.90	-0.5	11,822	0.00%
2024/01/30	6	26.67	0	0.00	26.50	6	11,655	0.05%
2024/01/29	0	0.00	0.3	26.85	26.80	-0.3	11,718	0.00%
2024/01/24	3	26.47	0	0.00	26.60	3	11,714	0.03%
2024/01/19	0	0.00	0	26.55	26.45	0	11,730	0.00%
2024/01/18	8	26.21	0	0.00	26.20	8	11,764	0.07%
2024/01/17	22	26.25	0	0.00	26.10	22	11,754	0.19%
2024/01/16	12.1	26.60	0	0.00	26.50	12.1	11,459	0.11%
2024/01/15	23.1	26.88	1.4	26.92	26.80	21.7	11,258	0.19%
2024/01/12	10	26.91	0	0.00	26.90	10	11,395	0.09%
2024/01/10	13	26.94	0	0.00	26.90	13	11,439	0.11%
2024/01/09	4	27.15	0	0.00	27.05	4	11,468	0.03%
2024/01/05	3	27.00	0	0.00	27.00	3	11,476	0.03%
2024/01/04	1	27.10	0.1	27.05	27.00	0.9	11,549	0.01%
2024/01/03	10	27.02	0	0.00	27.00	10	11,752	0.09%
2024/01/02	0	0.00	10	27.33	27.25	-10	11,700	-0.09%
2023/12/28	0	0.00	12	27.28	27.45	-12	11,986	-0.10%
2023/12/27	0	0.00	3	27.10	27.20	-3	11,954	-0.03%
2023/12/26	1	26.85	0	26.95	27.00	1	11,949	0.01%
2023/12/22	5	26.77	0	26.80	26.75	5	12,098	0.04%
2023/12/21	5	26.77	5	26.70	26.80	0	12,206	0.00%
2023/12/20	14.5	26.93	0	0.00	26.90	14.5	12,190	0.12%
2023/12/19	10	27.25	1	27.20	27.20	9	12,031	0.07%
2023/12/18	1	27.35	1	27.40	27.50	0	12,109	0.00%
2023/12/15	6	27.41	0	0.00	27.35	6	12,182	0.05%
2023/12/14	5	27.60	0	0.00	27.60	5	11,961	0.04%
2023/12/13	2.1	27.38	0	0.00	27.40	2.1	11,858	0.02%
2023/12/12	1	27.45	0	0.00	27.50	1	12,137	0.01%
2023/12/11	1	27.45	0	0.00	27.55	1	12,210	0.01%
2023/12/08	0	0.00	0.2	27.50	27.60	-0.2	12,224	0.00%
2023/12/07	7.1	27.45	0	27.55	27.45	7.1	12,328	0.06%
2023/12/04	6	27.35	0	0.00	27.35	6	12,220	0.05%
2023/11/30	1	27.65	0	0.00	27.70	1	12,014	0.01%
2023/11/28	0	0.00	20	27.70	27.60	-20	11,458	-0.17%
2023/11/24	0	0.00	0	27.65	27.65	0	11,623	0.00%
2023/11/21	0	0.00	19	27.73	27.85	-19	11,594	-0.16%
2023/11/17	3	27.53	3.5	27.51	27.55	-0.5	11,503	0.00%
2023/11/16	0	0.00	8	27.33	27.50	-8	11,395	-0.07%
2023/11/15	1	27.05	0	0.00	27.15	1	11,271	0.01%
2023/11/14	5.1	26.90	2	26.95	26.95	3.1	11,277	0.03%
2023/11/13	5	26.80	0.6	26.90	26.90	4.4	11,486	0.04%
2023/11/06	0	26.90	53.3	26.92	26.90	-53.2	13,334	-0.40%
2023/11/03	0	0.00	2.2	26.56	26.70	-2.2	13,520	-0.02%
2023/11/02	0	0.00	4	26.40	26.35	-4	13,641	-0.03%
2023/11/01	0	0.00	2	26.00	26.15	-2	13,861	-0.01%
2023/10/26	2.5	25.90	20	25.85	25.85	-17.5	14,678	-0.12%
2023/10/25	1	26.00	0	0.00	25.95	1	14,611	0.01%
2023/10/24	2	25.95	0	0.00	26.00	2	14,735	0.01%
2023/10/23	7.2	26.05	0	0.00	26.00	7.2	14,869	0.05%
2023/10/20	79	26.13	0	0.00	26.20	79	14,880	0.53%
2023/10/19	4	26.43	0	0.00	26.40	4	14,692	0.03%
2023/10/17	2.1	26.56	10	26.50	26.65	-7.9	14,709	-0.05%
2023/10/16	0	26.80	0	0.00	26.75	0	14,736	0.00%
2023/10/13	4.8	26.70	0	0.00	26.70	4.8	14,838	0.03%
2023/10/12	0	0.00	0.1	26.90	27.00	-0.1	14,904	0.00%
2023/10/11	0	0.00	11.2	26.70	26.85	-11.2	14,925	-0.08%
2023/10/06	0.3	26.58	3.1	26.44	26.55	-2.8	14,759	-0.02%
2023/10/05	15	26.25	0	0.00	26.20	15	14,787	0.10%
2023/10/04	12	26.09	0	0.00	26.00	12	14,770	0.08%
2023/10/03	11	26.45	12	26.50	26.40	-1	14,554	-0.01%
2023/09/27	1	26.45	0	0.00	26.50	1	14,900	0.01%
2023/09/22	3.2	26.62	0.6	26.65	26.65	2.6	14,802	0.02%
2023/09/21	22	26.59	2	26.60	26.55	20	14,822	0.13%
2023/09/20	3.1	26.90	0	27.00	27.00	3	14,912	0.02%
2023/09/19	2	27.00	1	27.10	27.10	1	14,854	0.01%
2023/09/14	0	0.00	1	26.90	27.10	-1	14,807	-0.01%
2023/09/13	0.1	26.70	0	0.00	26.75	0.1	14,706	0.00%
2023/09/12	0.1	26.65	0	0.00	26.75	0.1	14,916	0.00%
2023/09/11	0.1	26.60	1	26.50	26.60	-0.9	14,954	-0.01%
2023/09/07	0	0.00	1	26.50	26.45	-1	15,063	-0.01%
2023/09/06	0.1	26.55	0	0.00	26.40	0.1	15,125	0.00%
2023/09/01	11.6	26.58	0	0.00	26.45	11.6	15,193	0.08%
2023/08/31	4	26.41	0	0.00	26.30	4	15,220	0.03%
2023/08/30	3	26.65	0.1	26.80	26.70	3	14,856	0.02%
2023/08/29	4.2	26.50	0	0.00	26.70	4.2	14,995	0.03%
2023/08/28	0	0.00	2.1	26.60	26.55	-2.1	15,349	-0.01%
2023/08/25	0.1	26.45	0	0.00	26.25	0.1	16,008	0.00%
2023/08/22	0	26.25	0	0.00	26.25	0	15,982	0.00%
2023/08/21	0	26.35	0	0.00	26.25	0	16,085	0.00%
2023/08/18	47.1	26.20	0	0.00	26.20	47.1	16,093	0.29%
2023/08/17	0	26.05	0	0.00	26.10	0	16,002	0.00%
2023/08/16	5.3	26.14	0	0.00	26.10	5.3	15,857	0.03%
2023/08/15	7.4	26.77	3	26.55	26.50	4.4	15,730	0.03%
2023/08/14	61.5	26.80	10	26.85	26.85	51.5	15,664	0.33%
2023/08/11	148	27.50	0	0.00	27.20	148	15,622	0.95%	大買/鉅額交易
2023/08/10	1	29.15	32	29.15	29.25	-31	14,981	-0.21%
2023/08/09	0.7	29.15	5	29.05	29.15	-4.3	14,518	-0.03%
2023/08/08	6.1	28.87	8	28.98	28.85	-1.9	14,259	-0.01%
2023/08/07	46	28.88	0	0.00	28.95	46	14,089	0.33%
2023/08/04	7	28.80	1	28.75	28.75	6	13,884	0.04%
2023/08/02	7.2	28.82	0	28.95	28.90	7.2	13,674	0.05%
2023/08/01	0	0.00	1	29.15	29.25	-1	13,459	-0.01%
2023/07/31	1	29.20	1	29.30	29.05	0	13,406	0.00%
2023/07/28	22	28.75	0	0.00	28.80	22	13,397	0.16%
2023/07/26	0	0.00	8.1	28.49	28.70	-8.1	13,506	-0.06%
2023/07/24	5	28.06	0	0.00	28.05	5	13,347	0.04%
2023/07/21	5.1	28.15	0	0.00	28.20	5.1	13,466	0.04%
2023/07/18	2	28.30	0.4	28.40	28.30	1.6	13,445	0.01%
2023/07/13	0	0.00	2	27.90	27.90	-2	13,078	-0.02%
2023/07/11	0	0.00	1	27.50	27.80	-1	13,029	-0.01%
2023/07/10	2	27.20	0	0.00	27.30	2	12,990	0.02%
2023/07/06	16	27.57	0	0.00	27.40	16	12,789	0.13%
2023/07/05	0	0.00	40	27.78	27.80	-40	12,500	-0.32%
2023/07/04	0	0.00	2	27.70	27.80	-2	12,439	-0.02%
2023/06/28	45.1	27.64	0.1	27.65	27.65	45.1	12,480	0.36%
2023/06/27	0	0.00	0.1	27.80	27.70	-0.1	12,251	0.00%
2023/06/20	2	27.85	0	0.00	27.80	2	12,192	0.02%
2023/06/19	1	27.65	1	27.80	27.80	0	12,148	0.00%
2023/06/15	2	27.68	0	0.00	27.70	2	12,060	0.02%
2023/06/14	0	0.00	0.4	27.90	27.85	-0.4	12,098	0.00%
2023/06/13	0.9	27.90	2	28.00	27.90	-1.1	12,293	-0.01%
2023/06/12	1	28.00	0	0.00	27.90	1	12,397	0.01%
2023/06/09	0	0.00	2	27.95	27.95	-2	12,589	-0.02%
2023/06/08	0.1	27.90	1	27.95	27.95	-0.9	12,812	-0.01%
2023/06/07	0	0.00	2.9	27.90	27.90	-2.9	12,920	-0.02%
2023/06/06	0	0.00	0	27.80	27.75	0	12,970	0.00%
2023/06/05	10	27.85	3.2	27.90	27.75	6.8	12,977	0.05%
2023/06/02	12.1	27.65	0	27.75	27.60	12.1	12,869	0.09%
2023/06/01	16	27.69	0	0.00	27.65	16	12,829	0.12%
2023/05/31	5	28.00	0	0.00	28.10	5	12,634	0.04%
2023/05/30	0	0.00	3	28.10	28.10	-3	12,213	-0.02%
2023/05/29	0	0.00	1	28.00	28.00	-1	12,487	-0.01%
2023/05/26	1	27.60	1	27.80	27.75	0	13,131	0.00%
2023/05/25	3.2	27.73	0	0.00	27.75	3.2	13,228	0.02%
2023/05/24	2	27.88	0	0.00	28.00	2	13,321	0.02%
2023/05/19	0	0.00	1	28.00	28.10	-1	13,337	-0.01%
2023/05/18	12.1	27.95	20	28.00	28.05	-7.9	13,359	-0.06%
2023/05/17	0	0.00	3	27.85	27.90	-3	13,333	-0.02%
2023/05/16	0	0.00	4.8	27.52	27.55	-4.8	13,251	-0.04%
2023/05/15	0.1	27.28	2	27.50	27.40	-1.9	13,290	-0.01%
2023/05/12	3	27.32	0.1	27.40	27.25	3	13,371	0.02%
2023/05/10	0.1	27.55	2.5	27.59	27.50	-2.4	13,390	-0.02%
2023/05/09	0	0.00	6	27.46	27.55	-6	13,446	-0.04%
2023/05/08	0.2	27.29	7.1	27.32	27.40	-6.9	13,541	-0.05%
2023/05/05	0	0.00	3.1	27.10	27.10	-3.1	13,588	-0.02%
2023/05/03	0	0.00	2	27.00	26.95	-2	13,896	-0.01%
2023/05/02	2	27.25	5	27.13	27.20	-3	14,475	-0.02%
2023/04/28	0	0.00	1	27.05	27.10	-1	15,051	-0.01%
2023/04/27	0	0.00	5	26.95	27.00	-5	15,111	-0.03%
2023/04/26	0	0.00	8	27.01	27.05	-8	15,197	-0.05%
2023/04/25	0	0.00	13.9	26.99	26.90	-13.9	15,143	-0.09%
2023/04/24	1	26.85	1	26.95	26.95	0	15,189	0.00%
2023/04/21	0	0.00	2	26.85	26.90	-2	15,471	-0.01%
2023/04/20	0	0.00	2	26.85	26.80	-2	15,606	-0.01%
2023/04/19	0	0.00	3	26.92	26.85	-3	15,900	-0.02%
2023/04/18	0	26.80	1	26.85	26.90	-1	15,936	-0.01%
2023/04/17	0	0.00	3	26.87	26.75	-3	16,033	-0.02%
2023/04/14	0	0.00	1	26.80	26.85	-1	16,040	-0.01%
2023/04/12	5	26.65	102	26.65	26.70	-97	16,240	-0.60%	大賣/
2023/04/06	0	0.00	2	26.55	26.60	-2	16,385	-0.01%
2023/03/30	6	26.37	2	26.55	26.40	4	16,244	0.02%
2023/03/29	0	0.00	6	26.41	26.45	-6	16,253	-0.04%
2023/03/28	2	26.30	19	26.44	26.25	-17	16,262	-0.10%
2023/03/27	0	0.00	6	26.31	26.35	-6	16,325	-0.04%
2023/03/24	0	0.00	2	26.35	26.35	-2	16,501	-0.01%
2023/03/23	2	26.10	8	26.28	26.40	-6	16,490	-0.04%
2023/03/22	0	0.00	2	26.20	26.20	-2	16,504	-0.01%
2023/03/21	8	25.85	10	25.95	25.85	-2	16,642	-0.01%
2023/03/20	13	25.55	0	0.00	25.65	13	16,642	0.08%
2023/03/17	8	25.79	0	0.00	25.80	8	16,569	0.05%
2023/03/16	14	25.59	10	25.75	25.80	4	16,434	0.02%
2023/03/15	116.4	26.00	0	0.00	25.90	116.4	16,402	0.71%	大買/鉅額交易
2023/03/14	19.1	26.04	0	0.00	26.00	19.1	16,502	0.12%
2023/03/13	4	26.21	0	0.00	26.25	4	16,301	0.02%
2023/03/10	2	26.38	0	0.00	26.35	2	16,140	0.01%
2023/03/09	3	26.62	0	0.00	26.65	3	16,124	0.02%
2023/03/08	1	26.60	0	0.00	26.75	1	16,685	0.01%
2023/03/07	0	0.00	4	26.70	26.70	-4	16,765	-0.02%
2023/03/03	0	0.00	0.5	26.45	26.35	-0.5	16,939	0.00%
2023/03/02	7	26.35	0	0.00	26.30	7	16,937	0.04%
2023/03/01	7	26.54	2	26.60	26.60	5	16,798	0.03%
2023/02/24	8	26.89	0	0.00	26.80	8	16,412	0.05%
2023/02/23	0	0.00	6.4	27.04	27.05	-6.4	15,735	-0.04%
2023/02/22	0	0.00	12	26.63	26.95	-12	15,670	-0.08%
2023/02/20	0	0.00	2	26.80	26.75	-2	15,648	-0.01%
2023/02/17	2	26.48	0	0.00	26.50	2	15,627	0.01%
2023/02/15	1	26.50	0	0.00	26.45	1	15,819	0.01%
2023/02/14	1	26.65	0	0.00	26.70	1	15,762	0.01%
2023/02/13	6	26.29	2	26.53	26.60	4	15,693	0.03%
2023/02/10	0	0.00	2	26.35	26.35	-2	15,634	-0.01%
2023/02/09	11	26.15	0	0.00	26.15	11	15,601	0.07%
2023/02/08	2	26.13	0	0.00	26.10	2	15,647	0.01%
2023/02/07	10	26.10	0	0.00	26.10	10	15,721	0.06%
2023/02/06	2	26.08	0	0.00	26.05	2	15,680	0.01%
2023/02/03	3	26.07	0	0.00	26.20	3	15,560	0.02%
2023/02/02	2.1	26.15	0	0.00	26.15	2.1	15,462	0.01%
2023/02/01	8	26.19	0	0.00	26.30	8	15,246	0.05%
2023/01/31	8.2	26.30	0	0.00	26.10	8.2	15,176	0.05%
2023/01/30	4	26.65	4.1	27.05	26.90	-0.1	14,530	0.00%
2023/01/17	0.5	26.75	0	0.00	26.75	0.5	14,000	0.00%
2023/01/16	5	26.60	0.3	26.70	26.70	4.7	14,044	0.03%
2023/01/13	0	0.00	3	26.40	26.45	-3	14,017	-0.02%
2023/01/12	5	26.45	0	0.00	26.45	5	14,308	0.03%
2023/01/11	26	26.93	3	27.05	26.80	23	14,215	0.16%
2023/01/10	15	27.07	0.3	27.10	27.10	14.7	14,050	0.10%
2023/01/09	2	27.00	5	26.93	27.00	-3	14,075	-0.02%
2023/01/06	1	26.40	2	26.45	26.50	-1	13,996	-0.01%
2023/01/04	1	26.20	0	0.00	26.25	1	14,219	0.01%
2023/01/03	14	26.22	0	0.00	26.30	14	14,570	0.10%
2022/12/30	0	0.00	2	26.50	26.50	-2	14,499	-0.01%
2022/12/29	1	26.05	0	0.00	26.10	1	14,570	0.01%
2022/12/27	2	26.55	0	0.00	26.50	2	14,844	0.01%
2022/12/23	4	26.30	3	26.25	26.30	1	15,320	0.01%
2022/12/21	0	26.30	0	0.00	26.30	0	15,797	0.00%
2022/12/20	0	0.00	15.4	26.20	26.30	-15.4	15,983	-0.10%
2022/12/16	2	26.10	2	26.35	26.20	0	16,053	0.00%
2022/12/13	4.8	26.01	3	26.12	26.00	1.8	16,162	0.01%
2022/12/12	0	0.00	2.7	26.36	26.40	-2.7	16,068	-0.02%
2022/12/09	0	0.00	0.8	26.35	26.20	-0.8	16,567	-0.01%
2022/12/08	1	26.15	7	26.30	26.30	-6	16,548	-0.04%
2022/12/07	0	0.00	1.2	26.36	26.15	-1.2	16,571	-0.01%
2022/12/06	1	25.85	1	26.05	25.90	0	16,461	0.00%
2022/12/05	3	25.87	0	0.00	25.90	3	16,290	0.02%
2022/12/02	8	25.85	0	0.00	25.85	8	16,262	0.05%
2022/12/01	4	26.10	0	0.00	26.20	4	16,286	0.02%
2022/11/28	2	25.53	2	25.80	25.85	0	15,494	0.00%
2022/11/25	3	25.60	5.7	25.78	25.90	-2.7	15,448	-0.02%
2022/11/23	10	25.45	1	25.50	25.45	9	15,251	0.06%
2022/11/21	10	25.30	0	0.00	25.35	10	15,132	0.07%
2022/11/18	5	25.23	0	0.00	25.30	5	15,085	0.03%
2022/11/17	2.1	25.48	0	0.00	25.55	2.1	14,982	0.01%
2022/11/16	2	25.63	0	0.00	25.70	2	15,010	0.01%
2022/11/15	2	25.85	0	0.00	25.90	2	14,833	0.01%
2022/11/11	1.1	25.46	23.4	25.62	25.90	-22.3	14,501	-0.15%
2022/11/10	1	25.10	0.5	25.15	25.15	0.5	14,332	0.00%
2022/11/09	1	25.30	0	0.00	25.30	1	14,352	0.01%
2022/11/07	0	24.90	0.1	25.00	24.95	-0.1	14,254	0.00%
2022/11/04	1	24.30	0	0.00	24.95	1	14,308	0.01%
2022/11/02	8	24.73	0.2	24.80	24.75	7.8	14,218	0.05%
2022/11/01	0	0.00	0.4	25.00	24.90	-0.4	14,409	0.00%
2022/10/31	0	0.00	2	24.75	24.75	-2	14,436	-0.01%
2022/10/27	1.2	24.78	0	0.00	24.60	1.2	14,850	0.01%
2022/10/26	0.3	24.70	0	0.00	24.85	0.3	14,932	0.00%
2022/10/25	5	24.35	0	0.00	24.75	5	14,979	0.03%
2022/10/21	17	24.00	0.2	24.20	24.15	16.8	15,163	0.11%
2022/10/20	6	23.28	0	0.00	23.75	6	15,189	0.04%
2022/10/19	7	23.79	0	0.00	23.75	7	14,930	0.05%
2022/10/17	1	24.00	38	24.01	24.00	-37	14,972	-0.25%
2022/10/14	9	24.54	0	24.55	24.45	9	14,912	0.06%
2022/10/13	6	24.58	0	0.00	24.55	6	14,869	0.04%
2022/10/12	15	25.15	1	25.20	25.15	14	14,573	0.10%
2022/10/11	24	24.95	0	0.00	25.00	24	14,633	0.16%
2022/10/05	0.1	25.75	0	0.00	25.45	0.1	14,397	0.00%
2022/10/04	0.2	25.62	10	25.25	25.55	-9.9	14,411	-0.07%
2022/10/03	5	25.59	13	25.55	25.65	-8	14,232	-0.06%
2022/09/30	2	26.08	20	26.18	26.00	-18	14,164	-0.13%
2022/09/29	2	26.23	2	26.30	26.35	0	14,154	0.00%
2022/09/28	2.7	26.16	13.5	26.21	26.35	-10.8	14,075	-0.08%
2022/09/27	4	26.28	0	0.00	26.60	4	13,907	0.03%
2022/09/26	4	26.29	5	26.40	26.25	-1	13,928	-0.01%
2022/09/22	3.2	26.42	0	0.00	26.50	3.2	14,280	0.02%
2022/09/21	0	0.00	0	26.80	26.75	0	14,397	0.00%
2022/09/20	0	0.00	0.1	26.75	26.50	-0.1	14,439	0.00%
2022/09/19	0.7	26.70	0.6	26.90	26.60	0.1	14,574	0.00%
2022/09/16	0	0.00	2.1	26.85	26.90	-2.1	14,830	-0.01%
2022/09/14	0	26.55	0.1	26.50	26.40	0	14,859	0.00%
2022/09/13	1	26.75	3	26.85	26.75	-2	15,390	-0.01%
2022/09/12	10	26.75	10	26.68	26.80	0	15,786	0.00%
2022/09/08	8	26.39	0	0.00	26.45	8	16,168	0.05%
2022/09/07	2	26.25	0.2	26.30	26.20	1.8	16,563	0.01%
2022/09/06	0	0.00	6	26.67	26.60	-6	16,710	-0.04%
2022/09/05	0	0.00	1	26.40	26.45	-1	16,861	-0.01%
2022/09/01	4	26.11	1	26.40	26.30	3	17,117	0.02%
2022/08/31	0.2	26.65	0	0.00	26.55	0.2	17,015	0.00%
2022/08/30	1.2	26.33	0	0.00	26.35	1.2	17,038	0.01%
2022/08/29	28.2	26.31	0	0.00	26.35	28.2	17,074	0.17%
2022/08/25	0	0.00	5.1	26.40	26.55	-5.1	17,237	-0.03%
2022/08/24	1	26.10	0	0.00	26.25	1	17,596	0.01%
2022/08/23	12.3	26.17	0	0.00	26.15	12.3	18,826	0.07%
2022/08/22	0	0.00	2	26.55	26.60	-2	19,109	-0.01%
2022/08/19	2	26.65	0	0.00	26.80	2	19,335	0.01%
2022/08/17	0	0.00	6	26.79	26.80	-6	19,732	-0.03%
2022/08/16	4.3	26.54	0	0.00	26.55	4.3	19,947	0.02%
2022/08/11	0	0.00	2	26.73	26.80	-2	20,912	-0.01%
2022/08/09	0.6	26.00	0	26.00	25.90	0.6	21,187	0.00%
2022/08/08	2	25.35	0.1	25.60	25.45	2	21,340	0.01%
2022/08/05	0.4	25.65	0	0.00	25.65	0.4	21,289	0.00%
2022/08/04	1.7	25.49	5	25.51	25.55	-3.3	21,507	-0.02%
2022/08/03	2.1	26.86	0	0.00	26.95	2.1	21,404	0.01%
2022/08/02	7.1	26.79	1	26.70	26.95	6.1	21,427	0.03%
2022/07/29	2	26.85	2	26.93	27.00	0	21,474	0.00%
2022/07/28	1	26.50	2	26.65	26.75	-1	21,233	0.00%
2022/07/27	1	26.35	6.9	26.41	26.35	-5.9	21,094	-0.03%
2022/07/22	1	25.40	0	0.00	25.75	1	21,003	0.00%
2022/07/21	0	0.00	1	25.40	25.50	-1	20,972	0.00%
2022/07/20	1	25.05	0	0.00	25.00	1	21,046	0.00%
2022/07/18	1	24.80	0	0.00	25.05	1	21,225	0.00%
2022/07/14	1	25.15	0	0.00	25.20	1	21,294	0.00%
2022/07/13	3	25.08	0	0.00	25.30	3	21,346	0.01%
2022/07/12	4	24.55	5	24.50	24.50	-1	21,402	0.00%
2022/07/11	3.1	25.39	0	0.00	25.30	3.1	21,405	0.01%
2022/07/08	14	25.57	12	25.79	25.50	2	21,700	0.01%
2022/07/07	0	0.00	15	25.40	25.55	-15	21,745	-0.07%
2022/07/01	12	25.75	28	25.77	25.80	-16	22,193	-0.07%
2022/06/27	8	26.44	0	0.00	26.45	8	22,337	0.04%
2022/06/24	0	0.00	1	26.50	26.40	-1	22,154	0.00%
2022/06/23	1	26.25	0	0.00	26.25	1	21,934	0.00%
2022/06/21	0	0.00	6	26.52	26.40	-6	21,655	-0.03%
2022/06/20	9	26.01	6	26.25	25.80	3	21,249	0.01%
2022/06/17	7.2	25.94	0	0.00	25.85	7.2	20,924	0.03%
2022/06/16	2	26.65	0	0.00	26.40	2	20,568	0.01%
2022/06/15	2	26.20	0	0.00	26.40	2	20,682	0.01%
2022/06/13	3	26.10	0	0.00	26.20	3	20,681	0.01%
2022/06/09	3.2	26.44	0	0.00	26.40	3.2	20,562	0.02%
2022/06/07	3	26.45	0	0.00	26.45	3	20,624	0.01%
2022/06/06	0.6	26.50	0	0.00	26.35	0.6	20,684	0.00%
2022/06/01	1.3	26.57	2	27.00	26.50	-0.7	21,246	0.00%
2022/05/27	0	0.00	1	26.50	26.55	-1	19,459	-0.01%
2022/05/26	0.4	26.30	0	0.00	26.25	0.4	19,429	0.00%
2022/05/25	0	0.00	1	26.35	26.35	-1	19,678	-0.01%
2022/05/19	1	25.55	0	0.00	25.80	1	19,053	0.01%
2022/05/18	12	25.65	22	26.05	26.35	-10	18,812	-0.05%
2022/05/17	0	0.00	20	25.60	25.50	-20	18,588	-0.11%
2022/05/16	1	25.35	0	0.00	25.70	1	18,547	0.01%
2022/05/12	5.5	25.69	7	25.90	25.50	-1.5	18,420	-0.01%
2022/05/11	3	26.30	0	0.00	26.35	3	18,171	0.02%
2022/05/10	0	0.00	1	25.75	26.35	-1	18,077	-0.01%
2022/05/09	1.3	26.07	0	0.00	26.10	1.3	18,003	0.01%
2022/05/06	7	26.80	0	0.00	26.85	7	18,006	0.04%
2022/05/05	2	27.10	0	0.00	27.10	2	18,118	0.01%
2022/04/28	1	27.40	0.2	27.65	27.60	0.8	18,634	0.00%
2022/04/27	2	27.63	30	27.75	27.65	-28	18,543	-0.15%
2022/04/26	1	27.90	29	27.85	28.00	-28	18,531	-0.15%
2022/04/25	1	27.40	0	0.00	27.60	1	18,432	0.01%
2022/04/22	0	0.00	1	27.95	27.95	-1	18,353	-0.01%
2022/04/21	2	27.70	5	27.60	27.70	-3	18,387	-0.02%
2022/04/20	3	27.63	3	28.00	28.10	0	18,500	0.00%
2022/04/19	0.1	27.85	0	0.00	27.75	0.1	18,465	0.00%
2022/04/18	4.1	27.84	30	27.90	27.80	-25.9	18,595	-0.14%
2022/04/15	2	28.20	0	0.00	28.40	2	18,348	0.01%
2022/04/14	14	28.95	0	0.00	28.60	14	18,334	0.08%
2022/04/13	31	29.30	1	29.30	29.55	30	18,102	0.17%
2022/04/12	3	29.40	7	29.47	29.60	-4	17,969	-0.02%
2022/04/11	1	29.80	30.4	29.80	29.65	-29.4	17,812	-0.17%
2022/04/08	2	29.20	0	0.00	29.50	2	17,646	0.01%
2022/04/07	38	29.41	6.1	29.75	29.10	31.9	17,519	0.18%
2022/04/06	2	28.80	29	29.39	29.75	-27	17,130	-0.16%
2022/04/01	11	28.29	17	28.51	28.50	-6	16,701	-0.04%
2022/03/31	0	0.00	15.1	28.32	28.45	-15.1	16,554	-0.09%
2022/03/30	2.2	27.76	19	27.91	28.00	-16.8	16,221	-0.10%
2022/03/29	11	27.76	3	27.65	27.65	8	15,994	0.05%
2022/03/28	1	27.50	0	0.00	27.80	1	15,957	0.01%
2022/03/25	29	27.65	3	27.73	27.75	26	15,883	0.16%
2022/03/24	4	27.53	1	27.55	27.60	3	15,791	0.02%
2022/03/23	0	0.00	13	27.32	27.50	-13	15,821	-0.08%
2022/03/22	4	26.86	2	27.20	27.20	2	15,653	0.01%
2022/03/21	4	26.98	3.3	27.13	27.00	0.7	15,565	0.00%
2022/03/18	5	26.80	27	27.00	27.00	-22	15,517	-0.14%
2022/03/17	12	26.44	20	26.73	26.55	-8	15,079	-0.05%
2022/03/16	0	0.00	20	26.26	26.30	-20	14,874	-0.13%
2022/03/14	0	0.00	1	25.95	25.95	-1	14,695	-0.01%
2022/03/11	7	25.58	0	0.00	25.60	7	14,709	0.05%
2022/03/10	1	25.30	1	25.65	25.75	0	14,721	0.00%
2022/03/09	7	25.16	2	25.30	25.10	5	14,629	0.03%
2022/03/08	9.2	25.11	3	25.15	25.05	6.2	14,503	0.04%
2022/03/07	16	25.48	1	25.25	25.50	15	14,280	0.10%
2022/03/04	9	25.97	1	25.95	26.00	8	14,549	0.05%
2022/03/03	8	26.15	0	0.00	26.25	8	14,587	0.05%
2022/03/02	0	0.00	1	26.20	26.25	-1	14,666	-0.01%
2022/03/01	0	0.00	0	26.15	26.10	0	14,606	0.00%
2022/02/25	9.3	25.49	1	25.50	25.70	8.3	14,418	0.06%
2022/02/24	17.2	25.80	2	25.90	25.85	15.2	13,978	0.11%
2022/02/23	4.1	26.20	11	26.19	26.25	-6.9	13,716	-0.05%
2022/02/22	9	26.06	0.1	26.10	26.20	8.9	13,725	0.06%
2022/02/21	1	26.20	0	0.00	26.35	1	13,701	0.01%
2022/02/18	31.1	26.40	30	26.40	26.35	1.1	13,812	0.01%
2022/02/17	2	26.58	0	0.00	26.60	2	13,849	0.01%
2022/02/15	5	26.25	0.2	26.40	26.20	4.8	13,890	0.03%
2022/02/14	27	26.17	0	0.00	26.40	27	13,880	0.19%
2022/02/11	1	26.50	0	0.00	26.55	1	13,718	0.01%
2022/02/10	18	26.39	0	0.00	26.60	18	13,790	0.13%
2022/02/09	30	26.33	11.2	26.41	26.55	18.8	13,764	0.14%
2022/02/08	10	26.13	13	26.17	26.20	-3	13,636	-0.02%
2022/02/07	1	25.35	22	25.46	25.75	-21	13,397	-0.16%
2022/01/26	0	0.00	2	25.05	25.15	-2	13,050	-0.02%
2022/01/25	7	24.80	3	24.90	25.10	4	13,017	0.03%
2022/01/24	10	24.93	0	0.00	25.15	10	12,765	0.08%
2022/01/21	18	25.15	6	25.20	25.20	12	12,770	0.09%
2022/01/20	0	0.00	5	25.55	25.50	-5	12,567	-0.04%
2022/01/19	5	25.35	8	25.29	25.35	-3	12,445	-0.02%
2022/01/18	10.2	25.36	0	0.00	25.35	10.2	12,468	0.08%
2022/01/17	1	25.30	10.1	25.40	25.35	-9.1	12,371	-0.07%
2022/01/14	2.1	25.48	9	25.65	25.50	-6.9	12,245	-0.06%
2022/01/13	0	0.00	5.8	25.65	25.80	-5.8	12,173	-0.05%
2022/01/12	0	0.00	7	25.39	25.55	-7	11,969	-0.06%
2022/01/11	4	25.34	3	25.28	25.45	1	11,936	0.01%
2022/01/10	0	0.00	5	25.00	25.10	-5	11,772	-0.04%
2022/01/07	0	0.00	7	25.01	25.00	-7	11,806	-0.06%
2022/01/06	4	24.65	0	0.00	24.80	4	11,623	0.03%
2022/01/05	1	24.45	0	0.00	24.65	1	11,484	0.01%
2022/01/04	0	0.00	1	24.40	24.50	-1	11,607	-0.01%
2022/01/03	8	24.43	1	24.75	24.40	7	11,606	0.06%
2021/12/28	6	24.32	2.1	24.35	24.35	4	11,614	0.03%
2021/12/27	0	0.00	0.2	24.20	24.25	-0.2	11,573	0.00%
2021/12/23	0	0.00	2.5	24.14	24.15	-2.5	11,908	-0.02%
2021/12/22	0	0.00	1	24.10	24.10	-1	12,045	-0.01%
2021/12/20	5	23.95	0.5	24.10	23.95	4.5	12,072	0.04%
2021/12/17	1.7	24.15	3	24.08	24.15	-1.3	12,008	-0.01%
2021/12/16	0	0.00	0.1	24.00	23.95	-0.1	11,898	0.00%
2021/12/15	1	23.95	0	0.00	23.90	1	12,243	0.01%
2021/12/14	4	23.89	0	0.00	23.90	4	12,569	0.03%
2021/12/13	8	24.16	0.1	24.15	24.10	7.9	12,520	0.06%
2021/12/10	4	24.11	10	24.10	24.10	-6	12,483	-0.05%
2021/12/09	1	23.95	22	23.95	24.00	-21	12,461	-0.17%
2021/12/08	0	0.00	12	24.00	24.00	-12	12,429	-0.10%
2021/12/07	0	0.00	4.2	24.00	24.00	-4.2	12,364	-0.03%
2021/12/06	0.1	23.75	1	23.70	23.80	-0.9	12,355	-0.01%
2021/12/03	1	23.65	0	0.00	23.75	1	12,455	0.01%
2021/12/02	0	0.00	2	23.65	23.70	-2	12,452	-0.02%
2021/12/01	0	0.00	11	23.53	23.60	-11	12,410	-0.09%
2021/11/30	20.9	23.24	0	0.00	23.10	20.9	12,353	0.17%
2021/11/29	7	23.23	0	0.00	23.30	7	11,718	0.06%
2021/11/26	28	23.53	6	23.50	23.50	22	11,677	0.19%
2021/11/25	0	0.00	3.1	23.74	23.80	-3.1	11,846	-0.03%
2021/11/23	3	23.57	0	0.00	23.60	3	12,109	0.02%
2021/11/22	1	23.70	10	23.70	23.70	-9	12,531	-0.07%
2021/11/19	8	23.84	1.3	23.94	23.75	6.7	12,989	0.05%
2021/11/18	1	23.90	2	23.93	24.00	-1	13,360	-0.01%
2021/11/17	3.9	23.66	9	23.70	23.85	-5.1	13,323	-0.04%
2021/11/16	2	23.40	0	0.00	23.60	2	13,402	0.01%
2021/11/15	0	0.00	5.1	23.49	23.50	-5.1	13,513	-0.04%
2021/11/12	0	0.00	3	23.28	23.40	-3	13,464	-0.02%
2021/11/11	1	23.05	1	23.05	23.15	0	13,651	0.00%
2021/11/10	1	23.00	6.4	23.06	23.10	-5.4	13,777	-0.04%
2021/11/09	0	0.00	12.1	23.00	23.05	-12.1	13,822	-0.09%
2021/11/08	0	0.00	1.3	22.99	23.00	-1.3	13,749	-0.01%
2021/11/05	0	0.00	2	23.00	23.00	-2	13,791	-0.01%
2021/11/04	3	22.85	10	22.88	22.95	-7	13,743	-0.05%
2021/11/03	1	22.85	1	22.90	22.95	0	13,836	0.00%
2021/11/01	0	0.00	5.7	22.86	22.85	-5.7	13,985	-0.04%
2021/10/29	6	22.75	1.4	22.83	22.90	4.6	13,998	0.03%
2021/10/28	1	22.90	5	22.90	22.90	-4	13,916	-0.03%
2021/10/27	1	22.90	0	0.00	22.90	1	13,939	0.01%
2021/10/26	7	22.95	5.6	22.91	22.90	1.4	14,081	0.01%
2021/10/25	2	22.80	0	0.00	22.80	2	13,961	0.01%
2021/10/21	3	22.85	0	0.00	22.80	3	14,115	0.02%
2021/10/20	2	22.65	0	22.80	22.80	2	14,108	0.01%
2021/10/18	0	0.00	1.5	22.68	22.70	-1.5	14,205	-0.01%
2021/10/15	0	0.00	3	22.53	22.60	-3	14,220	-0.02%
2021/10/14	0.7	22.50	0	0.00	22.40	0.7	14,164	0.00%
2021/10/13	3	22.42	1	22.40	22.45	2	14,276	0.01%
2021/10/12	10.1	22.22	5	22.40	22.50	5.1	14,367	0.04%
2021/10/06	0.5	22.35	3	22.42	22.40	-2.5	14,279	-0.02%
2021/10/04	1	22.30	0.1	22.45	22.45	0.9	14,218	0.01%
2021/09/29	9	22.36	0	0.00	22.55	9	13,960	0.06%
2021/09/28	1	22.50	20	22.55	22.55	-19	13,853	-0.14%
2021/09/27	0	0.00	5.1	22.60	22.60	-5.1	13,842	-0.04%
2021/09/24	4.2	22.59	0	0.00	22.60	4.2	13,838	0.03%
2021/09/23	0	0.00	2	22.50	22.50	-2	13,891	-0.01%
2021/09/22	19	22.23	2	22.15	22.25	17	13,936	0.12%
2021/09/17	21	22.57	5	22.80	22.50	16	13,614	0.12%
2021/09/16	0	0.00	25	22.64	22.75	-25	13,269	-0.19%
2021/09/15	0	0.00	2.1	22.70	22.65	-2.1	13,272	-0.02%
2021/09/13	4	22.40	0	0.00	22.60	4	13,394	0.03%
2021/09/10	0	0.00	4	22.45	22.50	-4	13,508	-0.03%
2021/09/09	5	22.36	0	0.00	22.35	5	13,836	0.04%
2021/09/08	3	22.40	0	0.00	22.55	3	13,836	0.02%
2021/09/07	3	22.50	3	22.53	22.55	0	13,793	0.00%
2021/09/06	3	22.68	1.5	22.68	22.65	1.5	13,824	0.01%
2021/09/03	0	0.00	2	22.75	22.80	-2	13,838	-0.01%
2021/09/02	25	22.58	6	22.58	22.60	19	13,843	0.14%
2021/09/01	1	22.80	3	22.83	22.85	-2	13,752	-0.01%
2021/08/31	2	22.60	5	22.90	22.90	-3	13,706	-0.02%
2021/08/30	30	22.65	7.1	22.70	22.80	23	13,469	0.17%
2021/08/27	0	0.00	10	22.38	22.45	-10	13,317	-0.08%
2021/08/26	3	21.95	3	22.10	22.10	0	13,130	0.00%
2021/08/25	12.4	23.07	1.3	23.09	23.05	11.1	12,765	0.09%
2021/08/24	5.1	23.04	0	0.00	23.10	5.1	12,247	0.04%
2021/08/23	2	23.05	0	0.00	23.05	2	11,894	0.02%
2021/08/20	3	23.00	3	23.00	23.00	0	11,824	0.00%
2021/08/19	3	23.00	0	0.00	23.00	3	12,066	0.02%
2021/08/18	3.1	23.12	5	23.13	23.15	-2	11,913	-0.02%
2021/08/17	0	0.00	2	23.10	23.15	-2	11,877	-0.02%
2021/08/16	2	22.95	5	23.00	23.00	-3	11,648	-0.03%
2021/08/13	2	23.05	26.2	23.04	23.10	-24.2	11,574	-0.21%
2021/08/12	4	23.04	0	0.00	23.10	4	11,601	0.03%
2021/08/11	1	23.05	6	23.07	23.10	-5	11,655	-0.04%
2021/08/10	5	22.95	3	22.97	23.00	2	11,701	0.02%
2021/08/09	0	0.00	166.2	23.00	23.05	-166.2	12,092	-1.37%	大賣/鉅額交易
2021/08/06	4	22.95	0	0.00	23.00	4	12,215	0.03%
2021/08/05	0	0.00	14	23.07	23.10	-14	12,567	-0.11%
2021/08/04	10	22.95	1.3	23.00	23.00	8.7	13,387	0.06%
2021/08/03	0	0.00	3	22.97	23.00	-3	13,574	-0.02%
2021/08/02	4	22.86	6	22.85	22.95	-2	13,711	-0.01%
2021/07/28	4	22.76	0	0.00	22.80	4	13,804	0.03%
2021/07/26	0	0.00	30.1	22.85	22.85	-30.1	14,583	-0.21%
2021/07/23	0	0.00	4.1	22.95	23.00	-4.1	14,578	-0.03%
2021/07/21	21	22.75	0	0.00	22.85	21	14,517	0.14%
2021/07/20	2.2	22.85	5	22.83	22.75	-2.8	14,656	-0.02%
2021/07/19	103	22.82	1	22.95	23.00	102	14,673	0.70%	大買/鉅額交易
2021/07/16	10	22.90	0	0.00	22.95	10	14,780	0.07%
2021/07/15	0.3	22.85	0	0.00	22.85	0.3	14,887	0.00%
2021/07/14	25	22.85	0	0.00	22.90	25	14,975	0.17%
2021/07/13	82	22.75	14	22.76	22.80	68	15,143	0.45%
2021/07/12	0	0.00	13	22.85	22.70	-13	15,188	-0.09%
2021/07/07	4	22.50	4.1	22.45	22.50	-0.1	15,334	0.00%
2021/07/06	0	0.00	12.2	22.59	22.60	-12.2	15,402	-0.08%
2021/07/05	0.5	22.50	0	0.00	22.60	0.5	15,468	0.00%
2021/07/02	0	0.00	5.1	22.50	22.45	-5.1	15,504	-0.03%
2021/07/01	10	22.53	0	0.00	22.50	10	15,588	0.06%
2021/06/30	10	22.65	0	0.00	22.70	10	15,659	0.06%
2021/06/29	0	0.00	12.1	22.52	22.55	-12.1	15,697	-0.08%
2021/06/28	0	0.00	92	22.55	22.60	-92	15,821	-0.58%
2021/06/25	0	0.00	1	22.50	22.45	-1	15,888	-0.01%
2021/06/24	0	0.00	4	22.40	22.35	-4	16,016	-0.02%
2021/06/23	0.1	22.35	4	22.44	22.40	-3.9	16,136	-0.02%
2021/06/22	2.4	22.29	0	0.00	22.25	2.4	16,061	0.02%
2021/06/21	3	22.00	0	0.00	22.35	3	16,091	0.02%
2021/06/18	5.3	22.25	0	0.00	22.10	5.3	16,007	0.03%
2021/06/17	0.2	22.30	0	0.00	22.30	0.2	15,716	0.00%
2021/06/16	8.2	22.21	21	22.25	22.30	-12.8	16,117	-0.08%
2021/06/15	2	22.20	5	22.35	22.30	-3	16,149	-0.02%
2021/06/11	0	0.00	1	22.20	22.20	-1	16,403	-0.01%
2021/06/10	5	22.05	1	22.10	22.10	4	16,643	0.02%
2021/06/09	3	22.05	0	0.00	22.10	3	16,750	0.02%
2021/06/08	4	22.15	19.9	22.05	22.15	-15.9	16,868	-0.09%
2021/06/07	2	22.05	1	21.95	22.10	1	17,111	0.01%
2021/06/04	4	22.14	3	22.13	22.25	1	17,260	0.01%
2021/06/03	2	22.20	3	22.25	22.25	-1	17,736	-0.01%
2021/06/02	0	0.00	4	22.28	22.30	-4	17,919	-0.02%
2021/06/01	0	0.00	2	22.18	22.20	-2	17,974	-0.01%
2021/05/31	0	0.00	5	22.01	22.00	-5	18,220	-0.03%
2021/05/28	1	21.75	120	21.78	21.85	-119	18,356	-0.65%	大賣/鉅額交易
2021/05/27	121	21.56	0	0.00	21.70	121	18,689	0.65%	大買/鉅額交易
2021/05/26	0	0.00	121	21.77	21.80	-121	18,767	-0.64%	大賣/鉅額交易
2021/05/25	120	21.62	1	21.75	21.75	119	18,950	0.63%	大買/鉅額交易
2021/05/24	3	21.50	0	0.00	21.50	3	18,997	0.02%
2021/05/21	61	21.65	62	21.72	21.65	-1	19,245	-0.01%
2021/05/20	3	21.47	1	21.55	21.55	2	19,338	0.01%
2021/05/19	3.1	21.67	0	0.00	21.65	3.1	19,349	0.02%
2021/05/18	1	21.65	5	21.40	21.65	-4	19,349	-0.02%
2021/05/17	21	21.12	52	21.12	21.10	-31	19,591	-0.16%
2021/05/14	5	21.55	3	21.65	21.70	2	19,253	0.01%
2021/05/13	62	21.45	11	21.30	21.45	51	19,039	0.27%
2021/05/12	31.3	21.72	23	20.75	21.50	8.3	18,657	0.04%
2021/05/11	10	22.49	18	22.60	22.40	-8	17,762	-0.05%
2021/05/10	9	22.74	10.1	22.75	22.80	-1.1	17,585	-0.01%
2021/05/07	0	0.00	2.3	22.41	22.50	-2.3	17,731	-0.01%
2021/05/06	1	22.30	26	22.28	22.35	-25	17,811	-0.14%
2021/05/05	2	22.15	0	0.00	22.20	2	17,760	0.01%
2021/05/04	13.7	22.35	6	22.25	22.25	7.7	17,799	0.04%
2021/05/03	8.2	22.47	31	22.40	22.40	-22.8	17,488	-0.13%
2021/04/29	6.2	22.90	1	22.90	22.90	5.2	17,233	0.03%
2021/04/28	23	22.88	1.6	22.89	23.00	21.4	17,252	0.12%
2021/04/27	1	22.90	0	0.00	22.95	1	17,516	0.01%
2021/04/26	6	22.90	7	22.90	23.00	-1	17,539	-0.01%
2021/04/23	6	22.75	1	22.75	22.75	5	17,481	0.03%
2021/04/22	4	22.86	40	22.90	22.90	-36	17,542	-0.21%
2021/04/21	20	22.94	3.2	22.90	22.90	16.8	17,411	0.10%
2021/04/20	2	22.90	7	22.90	22.90	-5	17,307	-0.03%
2021/04/19	7	22.86	1	22.70	23.00	6	17,248	0.03%
2021/04/16	6	22.63	1	22.55	22.70	5	17,151	0.03%
2021/04/15	1	22.45	5.6	22.44	22.50	-4.6	17,364	-0.03%
2021/04/14	0.1	22.30	1	22.25	22.25	-1	17,322	-0.01%
2021/04/13	0	0.00	10	22.25	22.25	-10	17,373	-0.06%
2021/04/12	10	22.10	0	0.00	22.15	10	17,373	0.06%
2021/04/09	1	22.10	0	0.00	22.10	1	17,436	0.01%
2021/04/08	20	22.15	0	0.00	22.10	20	17,463	0.11%
2021/04/07	0	0.00	1.2	22.19	22.20	-1.2	17,684	-0.01%
2021/04/06	8	22.10	30	22.10	22.10	-22	17,678	-0.12%
2021/04/01	12	22.05	0	0.00	22.05	12	17,607	0.07%
2021/03/31	93.2	22.20	7	22.20	22.20	86.2	17,499	0.49%
2021/03/30	22	22.15	11.7	22.20	22.25	10.3	17,349	0.06%
2021/03/29	0	0.00	33	22.20	22.20	-33	17,225	-0.19%
2021/03/26	20	22.05	10	22.10	22.05	10	17,110	0.06%
2021/03/25	0	0.00	3	22.03	22.05	-3	16,997	-0.02%
2021/03/24	37	21.88	0	0.00	21.90	37	17,042	0.22%
2021/03/23	5	21.85	0	0.00	21.85	5	17,006	0.03%
2021/03/22	0	0.00	1	21.85	21.85	-1	17,098	-0.01%
2021/03/19	12	21.68	6	21.80	21.50	6	17,165	0.03%
2021/03/18	1	21.95	2	22.00	21.95	-1	16,788	-0.01%
2021/03/17	26	21.90	0	0.00	21.90	26	16,831	0.15%
2021/03/16	2	22.00	13	22.07	22.15	-11	16,770	-0.07%
2021/03/15	0	0.00	3	21.87	21.95	-3	17,043	-0.02%
2021/03/12	0	0.00	4	21.70	21.75	-4	17,330	-0.02%
2021/03/11	8	21.68	26	21.79	21.60	-18	17,493	-0.10%
2021/03/10	3	21.52	107	21.60	21.60	-104	17,361	-0.60%	大賣/鉅額交易
2021/03/09	0	0.00	59.1	21.38	21.50	-59.1	17,252	-0.34%
2021/03/08	2	21.05	10.7	21.11	21.10	-8.7	16,883	-0.05%
2021/03/05	2	20.95	1	21.10	21.10	1	16,766	0.01%
2021/03/04	8.5	21.08	1	21.20	21.05	7.5	17,400	0.04%
2021/03/03	0	0.00	2	21.38	21.25	-2	17,280	-0.01%
2021/03/02	2	21.15	29	21.26	21.15	-27	17,097	-0.16%
2021/02/26	25	21.02	5	21.03	20.85	20	16,741	0.12%
2021/02/25	0.1	21.20	19.3	21.22	21.35	-19.3	16,235	-0.12%
2021/02/24	1	21.10	2	21.28	21.10	-1	16,143	-0.01%
2021/02/23	45.1	20.98	3	21.00	21.10	42.1	16,111	0.26%
2021/02/22	14	20.93	2	20.90	20.80	12	15,976	0.08%
2021/02/19	12	20.78	0	20.95	20.90	12	16,074	0.07%
2021/02/18	0	0.00	2.6	20.90	20.85	-2.6	16,145	-0.02%
2021/02/17	0	0.00	1	20.65	20.80	-1	16,250	-0.01%
2021/02/05	1	20.55	21	20.55	20.60	-20	15,959	-0.13%
2021/02/04	1.1	20.45	0.4	20.45	20.40	0.7	16,049	0.00%
2021/02/03	5	20.40	0	0.00	20.40	5	16,418	0.03%
2021/02/02	18	20.41	0	0.00	20.40	18	16,717	0.11%
2021/02/01	9	20.35	1	20.40	20.30	8	16,805	0.05%
2021/01/29	12	20.28	0	20.30	20.20	12	16,838	0.07%
2021/01/28	12	20.34	0	0.00	20.35	12	16,605	0.07%
2021/01/27	12	20.46	5	20.50	20.40	7	16,491	0.04%
2021/01/26	23	20.50	10	20.50	20.45	13	16,490	0.08%
2021/01/25	0	0.00	3	20.67	20.70	-3	16,461	-0.02%
2021/01/22	15	20.40	0	0.00	20.40	15	16,638	0.09%
2021/01/21	9.7	20.62	0	0.00	20.50	9.7	16,522	0.06%
2021/01/20	15	20.66	0	0.00	20.50	15	16,491	0.09%
2021/01/18	11	20.92	20	20.85	20.95	-9	16,144	-0.06%
2021/01/15	4	21.13	2.1	21.25	21.05	1.9	16,036	0.01%
2021/01/14	3	21.25	0	0.00	21.30	3	16,029	0.02%
2021/01/13	5	21.31	0.1	21.30	21.25	4.9	16,070	0.03%
2021/01/12	9.3	21.28	0	0.00	21.30	9.3	16,086	0.06%
2021/01/11	1	21.45	24.1	21.39	21.50	-23.1	16,130	-0.14%
2021/01/08	26	21.41	6	21.41	21.50	20	16,091	0.12%
2021/01/07	0	0.00	1	21.25	21.25	-1	15,881	-0.01%
2021/01/06	8	21.05	0	0.00	21.00	8	15,806	0.05%
2021/01/04	21	21.14	0	0.00	21.10	21	15,707	0.13%
2020/12/31	7	21.30	1.3	21.35	21.35	5.7	15,600	0.04%
2020/12/30	30	21.10	14	21.33	21.35	16	15,531	0.10%
2020/12/29	10.1	20.85	3.1	20.83	20.90	7	15,347	0.05%
2020/12/28	5	20.80	0.6	20.80	20.80	4.4	15,271	0.03%
2020/12/25	1	20.70	1	20.80	20.80	0	15,315	0.00%
2020/12/24	0	0.00	0.2	20.75	20.70	-0.2	15,388	0.00%
2020/12/22	0.2	20.80	0	0.00	20.70	0.2	15,733	0.00%
2020/12/18	0	0.00	1	20.75	20.75	-1	16,333	-0.01%
2020/12/17	0	0.00	0.2	20.75	20.70	-0.2	16,399	0.00%
2020/12/16	0	0.00	3	20.75	20.75	-3	16,431	-0.02%
2020/12/15	2	20.58	1.1	20.56	20.60	0.9	16,446	0.01%
2020/12/14	4	20.69	0	0.00	20.65	4	16,425	0.02%
2020/12/11	10	20.90	5	20.85	20.85	5	16,384	0.03%
2020/12/10	20	20.58	0	0.00	20.60	20	16,209	0.12%
2020/12/09	19	20.49	139.2	20.48	20.60	-120.2	15,936	-0.75%	大賣/鉅額交易
2020/12/08	24	20.85	6	20.87	20.85	18	15,427	0.12%
2020/12/07	107	21.29	0	0.00	21.30	107	15,022	0.71%	大買/鉅額交易
2020/12/04	11	21.35	0	0.00	21.35	11	14,919	0.07%
2020/12/03	3	21.22	0	0.00	21.25	3	14,870	0.02%
2020/12/02	24.5	21.20	0	0.00	21.35	24.5	14,919	0.16%
2020/12/01	22.4	21.26	10	21.40	21.40	12.4	15,101	0.08%
2020/11/30	26	21.28	0	0.00	21.30	26	15,230	0.17%
2020/11/27	7	21.39	11.6	21.35	21.40	-4.6	14,897	-0.03%
2020/11/26	7	21.40	0	0.00	21.50	7	14,990	0.05%
2020/11/25	1	21.50	1	21.50	21.50	0	15,331	0.00%
2020/11/24	7	21.51	0	0.00	21.50	7	15,346	0.05%
2020/11/23	2	21.58	3.6	21.60	21.60	-1.6	15,409	-0.01%
2020/11/20	7	21.54	0	0.00	21.60	7	15,382	0.05%
2020/11/19	5	21.66	5	21.67	21.70	0	15,365	0.00%
2020/11/18	0	0.00	2	21.78	21.80	-2	15,276	-0.01%
2020/11/17	3.5	21.58	1	21.55	21.65	2.5	15,116	0.02%
2020/11/16	0	0.00	3.3	21.60	21.65	-3.3	15,413	-0.02%
2020/11/12	30	21.37	1	21.40	21.40	29	15,490	0.19%
2020/11/11	27	21.67	1	21.65	21.75	26	15,461	0.17%
2020/11/10	10.1	21.35	50	21.39	21.45	-39.9	15,358	-0.26%
2020/11/09	5	20.95	2.2	21.01	21.05	2.8	15,268	0.02%
2020/11/06	0	0.00	4	20.84	20.90	-4	15,375	-0.03%
2020/11/05	2	20.65	7	20.71	20.80	-5	15,553	-0.03%
2020/11/04	2.1	20.48	0	0.00	20.50	2.1	15,732	0.01%
2020/11/03	0.2	20.55	6	20.60	20.60	-5.8	17,096	-0.03%
2020/11/02	1	20.05	2	20.38	20.45	-1	17,755	-0.01%
2020/10/30	5	20.08	0	0.00	20.05	5	18,137	0.03%
2020/10/28	8	20.24	0	0.00	20.30	8	18,424	0.04%
2020/10/27	0	0.00	0.3	20.40	20.40	-0.3	18,600	0.00%
2020/10/26	4	20.26	0	0.00	20.40	4	19,031	0.02%
2020/10/23	5	20.23	1	20.30	20.30	4	19,443	0.02%
2020/10/22	2	20.25	14	20.25	20.40	-12	19,734	-0.06%
2020/10/21	7	20.21	0	0.00	20.20	7	19,868	0.04%
2020/10/20	18	20.26	0	0.00	20.25	18	19,924	0.09%
2020/10/19	5.4	20.32	0	0.00	20.35	5.4	19,994	0.03%
2020/10/16	6	20.38	0	0.00	20.30	6	20,192	0.03%
2020/10/15	8	20.46	1	20.40	20.45	7	20,375	0.03%
2020/10/14	5	20.57	2	20.65	20.60	3	20,450	0.01%
2020/10/13	16	20.59	0	0.00	20.65	16	20,613	0.08%
2020/10/12	2	20.65	1	20.70	20.75	1	20,746	0.00%
2020/10/08	0	0.00	3	20.73	20.80	-3	20,795	-0.01%
2020/10/06	1	20.75	0	0.00	20.85	1	21,024	0.00%
2020/10/05	0.2	20.75	1	20.65	20.65	-0.8	21,185	0.00%
2020/09/30	6	20.63	2	20.60	20.55	4	21,281	0.02%
2020/09/29	1	20.60	0	0.00	20.60	1	21,381	0.00%
2020/09/28	13	20.38	2	20.55	20.60	11	21,493	0.05%
2020/09/25	5	20.11	0	0.00	20.15	5	21,576	0.02%
2020/09/24	33	19.94	9.8	19.95	19.90	23.2	21,593	0.11%
2020/09/23	67	20.33	1	20.30	20.20	66	21,306	0.31%
2020/09/22	40	20.51	0.1	20.60	20.45	40	21,229	0.19%
2020/09/21	26.1	20.73	1	20.80	20.70	25.1	21,153	0.12%
2020/09/18	11.9	20.86	4	20.83	20.90	7.9	21,191	0.04%
2020/09/17	5	20.88	0	0.00	20.85	5	21,134	0.02%
2020/09/16	1	20.95	0	0.00	21.05	1	21,189	0.00%
2020/09/15	8	20.91	1	21.00	21.00	7	21,158	0.03%
2020/09/14	8	20.88	0.1	20.95	20.90	7.9	21,452	0.04%
2020/09/11	1	20.80	0	0.00	20.90	1	21,704	0.00%
2020/09/09	5	20.74	0	0.00	20.90	5	22,015	0.02%
2020/09/08	1	20.80	1	20.95	20.95	0	22,113	0.00%
2020/09/07	4	20.69	0	0.00	20.85	4	22,380	0.02%
2020/09/04	8.4	20.73	1	20.70	20.70	7.4	22,636	0.03%
2020/09/03	13	20.86	6	20.94	20.90	7	22,626	0.03%
2020/09/02	24	20.93	0	0.00	20.95	24	22,613	0.11%
2020/09/01	17	21.15	0	0.00	21.15	17	22,376	0.08%
2020/08/31	10	21.28	0	0.00	21.25	10	22,326	0.04%
2020/08/28	16	21.25	0	0.00	21.40	16	22,284	0.07%
2020/08/27	27	21.28	0	0.00	21.25	27	22,554	0.12%
2020/08/26	13	21.34	200	21.30	21.40	-187	22,568	-0.83%	大賣/鉅額交易
2020/08/25	3	21.40	0	0.00	21.40	3	22,686	0.01%
2020/08/24	21	21.39	0	0.00	21.35	21	23,389	0.09%
2020/08/21	20	21.45	4	21.55	21.55	16	23,510	0.07%
2020/08/20	23	21.48	0	0.00	21.35	23	23,586	0.10%
2020/08/19	6	21.85	0	0.00	21.80	6	23,248	0.03%
2020/08/18	5	21.74	0	0.00	21.85	5	23,146	0.02%
2020/08/17	8	21.64	0	0.00	21.85	8	23,119	0.03%
2020/08/14	7	21.68	0	0.00	21.65	7	23,106	0.03%
2020/08/13	1	21.90	0	0.00	21.85	1	22,898	0.00%
2020/08/12	11	21.78	0	0.00	21.80	11	22,848	0.05%
2020/08/11	27	21.96	120	21.98	21.90	-93	22,657	-0.41%	大賣/
2020/08/10	11	22.05	1	22.05	22.05	10	22,512	0.04%
2020/08/07	249	22.05	7	22.05	22.05	242	22,375	1.08%	大買/鉅額交易
2020/08/06	3	23.87	234	23.81	23.90	-231	21,100	-1.09%	大賣/鉅額交易
2020/08/05	2	23.60	17	23.65	23.70	-15	20,604	-0.07%
2020/08/04	20.5	23.45	17	23.47	23.45	3.5	20,273	0.02%
2020/08/03	25	23.45	0	0.00	23.35	25	20,124	0.12%
2020/07/31	33	23.63	0	0.00	23.60	33	19,865	0.17%
2020/07/30	43	23.70	5	23.73	23.80	38	19,824	0.19%
2020/07/29	3	23.55	24	23.45	23.55	-21	19,509	-0.11%
2020/07/28	83	23.18	7	23.09	23.15	76	19,384	0.39%
2020/07/27	11	23.08	1	23.35	23.00	10	19,502	0.05%
2020/07/24	8	23.35	3	23.37	23.25	5	19,610	0.03%
2020/07/23	0	0.00	10	23.45	23.40	-10	19,689	-0.05%
2020/07/22	5	23.45	9.3	23.45	23.50	-4.3	19,983	-0.02%
2020/07/21	2	23.25	0	0.00	23.20	2	20,274	0.01%
2020/07/20	0	0.00	1.8	23.18	23.10	-1.8	20,291	-0.01%
2020/07/16	0	0.00	1	23.05	23.00	-1	20,541	0.00%
2020/07/14	0	0.00	3	22.95	22.95	-3	20,634	-0.01%
2020/07/13	1	22.95	0	0.00	23.00	1	20,771	0.00%
2020/07/10	4	22.89	4	23.00	23.00	0	20,880	0.00%
2020/07/09	2	23.15	0	0.00	23.10	2	20,974	0.01%
2020/07/08	0	0.00	9	23.15	23.15	-9	21,036	-0.04%
2020/07/06	0	0.00	32.7	23.20	23.25	-32.7	21,036	-0.16%
2020/07/02	0	0.00	1	22.85	22.90	-1	21,013	0.00%
2020/07/01	2	22.75	0	0.00	22.75	2	21,091	0.01%
2020/06/30	12	22.69	4	22.70	22.65	8	21,044	0.04%
2020/06/29	0	0.00	2	22.65	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	3	22.60	0	0.00	22.75	3	21,747	0.01%
2020/06/22	7	22.55	2	22.65	22.65	5	21,869	0.02%
2020/06/19	2	22.55	0	22.65	22.50	2	22,331	0.01%
2020/06/18	12	22.65	0	0.00	22.60	12	22,537	0.05%
2020/06/17	204	22.68	0	0.00	22.80	204	22,695	0.90%	大買/鉅額交易
2020/06/16	2	22.80	2	23.00	22.75	0	23,541	0.00%
2020/06/15	6	22.71	260	22.73	22.60	-254	24,996	-1.02%	大賣/鉅額交易
2020/06/12	37	22.80	3	22.60	22.85	34	25,738	0.13%
2020/06/11	33	23.32	10	23.15	23.00	23	26,333	0.09%
2020/06/09	0	0.00	10	23.15	23.10	-10	27,478	-0.04%
2020/06/05	6	23.05	1	23.05	23.15	5	28,075	0.02%
2020/06/04	3	23.08	1	23.05	23.15	2	28,505	0.01%
2020/06/03	9	23.10	0	0.00	23.20	9	28,829	0.03%
2020/06/02	24	23.05	1	23.00	23.10	23	28,794	0.08%
2020/06/01	0	0.00	1	23.10	22.95	-1	28,723	0.00%
2020/05/29	0	0.00	1	22.70	22.85	-1	28,679	0.00%
2020/05/28	0	0.00	60	22.40	22.50	-60	28,147	-0.21%
2020/05/27	1	22.40	3	22.40	22.60	-2	28,477	-0.01%
2020/05/26	0	0.00	11	22.35	22.30	-11	28,564	-0.04%
2020/05/25	0	0.00	1	22.10	22.10	-1	28,663	0.00%
2020/05/22	19	21.97	2	22.05	21.95	17	28,784	0.06%
2020/05/21	0	0.00	4	22.20	22.20	-4	28,738	-0.01%
2020/05/20	1	22.10	1	22.10	22.10	0	28,722	0.00%
2020/05/19	0	0.00	1	22.25	22.10	-1	28,825	0.00%
2020/05/18	201	21.85	0	0.00	21.80	201	28,773	0.70%	大買/鉅額交易
2020/05/15	20	21.87	0	0.00	21.80	20	28,813	0.07%
2020/05/14	3	21.83	0	0.00	21.90	3	28,788	0.01%
2020/05/13	1	21.95	0	0.00	21.95	1	28,675	0.00%
2020/05/12	1	21.95	51	22.00	21.95	-50	28,629	-0.17%
2020/05/11	3	22.05	2	22.10	22.00	1	28,507	0.00%
2020/05/08	57	21.80	1	22.05	21.75	56	28,415	0.20%
2020/05/07	2	21.73	50	21.90	21.75	-48	28,399	-0.17%
2020/05/06	0	0.00	11.3	21.70	21.65	-11.3	28,314	-0.04%
2020/05/05	50.7	21.90	4	21.83	21.80	46.7	28,213	0.17%
2020/05/04	30	21.67	0	0.00	21.65	30	28,264	0.11%
2020/04/30	0	0.00	7	22.20	22.05	-7	28,054	-0.02%
2020/04/29	5	21.60	3	21.53	21.65	2	27,876	0.01%
2020/04/28	6	21.23	2	21.30	21.30	4	27,816	0.01%
2020/04/27	26	20.97	1	21.05	21.00	25	28,550	0.09%
2020/04/24	15	20.57	5	20.61	20.60	10	28,270	0.04%
2020/04/23	10	20.07	14	20.10	19.95	-4	27,791	-0.01%
2020/04/22	3	19.90	0	0.00	19.95	3	27,573	0.01%
2020/04/21	10	20.20	0	0.00	20.10	10	27,350	0.04%
2020/04/20	3	20.90	5	20.95	20.85	-2	27,149	-0.01%
2020/04/17	2	21.20	4	21.39	21.00	-2	27,172	-0.01%
2020/04/16	3	20.90	3	21.03	21.10	0	26,963	0.00%
2020/04/15	1	21.10	1	21.20	21.20	0	26,808	0.00%
2020/04/14	0	0.00	2.9	20.96	21.00	-2.9	26,794	-0.01%
2020/04/10	6	20.52	2	20.53	20.60	4	26,350	0.02%
2020/04/09	4	20.15	1	20.15	20.15	3	26,141	0.01%
2020/04/08	1	19.80	7	19.98	19.95	-6	26,046	-0.02%
2020/04/07	1	19.90	5	19.86	19.75	-4	25,842	-0.02%
2020/04/06	5	19.65	0	0.00	19.50	5	25,612	0.02%
2020/04/01	14	19.49	0	0.00	19.50	14	25,371	0.06%
2020/03/31	9	19.61	0	0.00	19.65	9	25,177	0.04%
2020/03/30	3	19.30	0	0.00	19.60	3	24,766	0.01%
2020/03/27	10	19.87	6	19.88	19.85	4	24,421	0.02%
2020/03/26	7	19.40	0	0.00	19.45	7	23,970	0.03%
2020/03/25	8	19.42	25	19.59	19.50	-17	23,915	-0.07%
2020/03/24	10	18.75	3	18.67	18.60	7	23,630	0.03%
2020/03/23	7	17.77	2	18.10	17.95	5	23,369	0.02%
2020/03/20	10	18.35	12	18.30	18.65	-2	23,198	-0.01%
2020/03/19	50	17.71	10	17.20	17.25	40	22,229	0.18%
2020/03/18	16	19.08	20	19.08	19.05	-4	20,736	-0.02%
2020/03/17	39	19.43	6.3	19.64	19.45	32.7	19,882	0.16%
2020/03/16	26	20.26	9	20.30	20.10	17	18,962	0.09%
2020/03/13	22	20.40	2	20.83	21.15	20	18,356	0.11%
2020/03/12	29	21.71	106.5	21.81	21.80	-77.5	17,142	-0.45%	大賣/
2020/03/11	10	22.60	0	0.00	22.65	10	16,380	0.06%
2020/03/10	12	22.30	37.6	22.39	22.60	-25.6	16,170	-0.16%
2020/03/09	17	22.74	57	22.70	22.70	-40	15,642	-0.26%
2020/03/06	52	23.25	0	0.00	23.25	52	15,037	0.35%
2020/03/05	5	23.55	0.6	23.60	23.55	4.4	14,724	0.03%
2020/03/04	5	23.32	0	0.00	23.50	5	14,668	0.03%
2020/03/03	13	23.36	0	0.00	23.50	13	14,488	0.09%
2020/03/02	6	23.22	1	23.30	23.20	5	14,264	0.04%
2020/02/27	6	23.76	0	0.00	23.70	6	14,559	0.04%
2020/02/26	5	23.80	5	23.89	23.90	0	14,324	0.00%
2020/02/25	5	23.82	103	23.95	24.00	-98	14,066	-0.70%	大賣/
2020/02/24	19	24.09	0	0.00	24.10	19	13,918	0.14%
2020/02/21	50	24.50	0	0.00	24.40	50	13,810	0.36%
2020/02/20	0	0.00	3	24.70	24.50	-3	13,714	-0.02%
2020/02/19	54	24.55	13	24.55	24.60	41	13,555	0.30%
2020/02/18	0	0.00	6	24.25	24.40	-6	13,428	-0.04%
2020/02/17	0	0.00	844	24.05	24.20	-844	13,343	-6.33%	大賣/鉅額交易
2020/02/14	0	0.00	4	24.10	24.10	-4	13,343	-0.03%
2020/02/13	1	24.00	0	0.00	24.10	1	13,349	0.01%
2020/02/12	2	24.00	0	0.00	24.00	2	13,399	0.01%
2020/02/11	0	0.00	2	24.10	24.10	-2	13,312	-0.02%
2020/02/10	2	23.85	8	23.89	24.05	-6	13,321	-0.05%
2020/02/07	8	24.08	5.8	24.08	24.10	2.2	13,408	0.02%
2020/02/06	2	24.05	66.1	24.05	24.15	-64.1	13,448	-0.48%
2020/02/05	6	23.76	0	0.00	23.80	6	13,457	0.04%
2020/02/04	0	0.00	4	23.45	23.55	-4	13,309	-0.03%
2020/02/03	9	23.27	30	23.15	23.45	-21	13,336	-0.16%
2020/01/31	8	23.66	0	0.00	23.60	8	13,143	0.06%
2020/01/30	44	23.60	74	23.58	23.50	-30	12,848	-0.23%
2020/01/20	4	24.45	4	24.55	24.55	0	11,839	0.00%
2020/01/17	0	0.00	1	24.20	24.35	-1	11,632	-0.01%
2020/01/16	1	23.95	0	0.00	24.00	1	11,577	0.01%
2020/01/14	0	0.00	4	23.95	24.00	-4	11,648	-0.03%
2020/01/09	6	23.36	0	0.00	23.50	6	11,236	0.05%
2020/01/08	8	23.30	51.8	23.35	23.25	-43.8	11,153	-0.39%
2020/01/07	4	23.58	10	23.55	23.55	-6	10,817	-0.06%
2020/01/03	2	23.75	0.7	23.85	23.85	1.3	10,770	0.01%
2020/01/02	3	23.72	1	23.65	23.70	2	10,775	0.02%
2019/12/31	5	23.77	0	0.00	23.70	5	10,678	0.05%
2019/12/30	0	0.00	1	23.90	23.95	-1	10,638	-0.01%
2019/12/27	8	23.84	0	0.00	23.95	8	10,620	0.08%
2019/12/26	2	23.85	0	0.00	23.85	2	10,649	0.02%
2019/12/25	1	23.80	0	0.00	23.85	1	10,913	0.01%
2019/12/24	2	23.85	0	0.00	23.85	2	11,117	0.02%
2019/12/23	7	23.80	17	23.92	23.95	-10	11,246	-0.09%
2019/12/20	0	0.00	1	24.00	23.90	-1	11,508	-0.01%
2019/12/19	6	23.93	6	23.89	24.00	0	11,463	0.00%
2019/12/18	10	23.77	3.1	23.80	23.90	6.9	11,314	0.06%
2019/12/17	6	23.28	1	23.45	23.60	5	11,273	0.04%
2019/12/16	4	23.23	0	0.00	23.20	4	11,028	0.04%
2019/12/13	4	23.13	15	23.26	23.30	-11	11,039	-0.10%
2019/12/12	1	23.00	1	23.15	23.10	0	10,927	0.00%
2019/12/11	2	22.95	10	23.00	22.95	-8	10,866	-0.07%
2019/12/06	21	22.90	0	0.00	22.95	21	11,363	0.18%
2019/12/05	2	22.93	3	22.90	22.90	-1	11,528	-0.01%
2019/12/03	2	22.98	3	22.98	23.00	-1	11,580	-0.01%
2019/12/02	0	0.00	1	22.95	22.90	-1	11,616	-0.01%
2019/11/29	12	22.90	0	0.00	22.95	12	11,612	0.10%
2019/11/28	0	0.00	3	23.05	23.00	-3	11,593	-0.03%
2019/11/27	23	23.00	0	23.00	23.00	23	11,783	0.20%
2019/11/26	0	0.00	1	22.95	23.00	-1	11,788	-0.01%
2019/11/25	2	22.80	1	22.85	22.80	1	10,965	0.01%
2019/11/22	2	22.75	0	0.00	22.90	2	11,170	0.02%
2019/11/21	14	22.65	0	0.00	22.65	14	11,226	0.12%
2019/11/20	0	0.00	7	22.90	22.90	-7	11,233	-0.06%
2019/11/19	0	0.00	5	22.80	22.90	-5	11,302	-0.04%
2019/11/18	5	22.70	2	22.70	22.80	3	11,331	0.03%
2019/11/15	6	22.65	1	22.65	22.60	5	11,356	0.04%
2019/11/14	4	22.60	0	0.00	22.60	4	11,438	0.03%
2019/11/13	32	22.64	5	22.70	22.60	27	11,539	0.23%
2019/11/12	4	22.70	0	0.00	22.80	4	11,527	0.03%
2019/11/11	16	22.66	0	0.00	22.80	16	11,606	0.14%
2019/11/08	1	22.75	10.1	22.71	22.80	-9.1	11,848	-0.08%
2019/11/07	13	22.75	0	0.00	22.75	13	12,405	0.10%
2019/11/06	10	22.65	0	0.00	22.75	10	12,798	0.08%
2019/11/05	7	22.61	0	0.00	22.75	7	12,933	0.05%
2019/11/04	1.2	22.70	2	22.60	22.70	-0.8	13,020	-0.01%
2019/11/01	0	0.00	4	22.40	22.50	-4	13,185	-0.03%
2019/10/31	1	22.35	0	0.00	22.35	1	13,385	0.01%
2019/10/29	0	0.00	16.1	22.30	22.30	-16.1	13,517	-0.12%
2019/10/28	0.1	22.30	1.1	22.30	22.30	-1	13,625	-0.01%
2019/10/24	10	22.05	14	22.15	22.20	-4	13,792	-0.03%
2019/10/23	21	22.03	0.4	22.15	22.00	20.6	13,820	0.15%
2019/10/22	33	22.09	0	0.00	22.25	33	13,707	0.24%
2019/10/21	0	0.00	0.3	22.25	22.20	-0.3	13,680	0.00%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/16	0	0.00	0	22.15	22.10	0	13,738	0.00%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/07	10	21.90	0	0.00	21.90	10	13,985	0.07%
2019/10/04	2.8	21.98	0.3	22.05	22.00	2.5	14,101	0.02%
2019/10/03	14	21.82	0	0.00	21.80	14	14,166	0.10%
2019/09/27	1	21.80	0	0.00	21.80	1	13,955	0.01%
2019/09/26	0	0.00	1	22.00	21.95	-1	13,866	-0.01%
2019/09/25	20	21.94	0	0.00	22.10	20	13,860	0.14%
2019/09/24	0.8	22.20	0	0.00	22.15	0.8	13,610	0.01%
2019/09/20	10	22.25	0	0.00	22.40	10	13,608	0.07%
2019/09/17	2	22.08	0.4	22.25	22.20	1.6	13,455	0.01%
2019/09/16	0	0.00	1	22.10	22.10	-1	13,651	-0.01%
2019/09/10	0	0.00	1	21.85	22.00	-1	13,768	-0.01%
2019/09/09	4	21.59	2	21.65	21.65	2	13,534	0.01%
2019/09/06	1	21.50	2	21.55	21.55	-1	13,409	-0.01%
2019/09/05	0	0.00	3	21.50	21.50	-3	13,401	-0.02%
2019/09/04	3	21.32	0	0.00	21.45	3	13,652	0.02%
2019/09/02	2	21.50	0	0.00	21.50	2	13,908	0.01%
2019/08/30	1	21.45	3	21.48	21.50	-2	14,109	-0.01%
2019/08/27	2	21.13	0	0.00	21.25	2	14,236	0.01%
2019/08/26	1	21.20	20	21.25	21.20	-19	14,353	-0.13%
2019/08/23	10	21.45	0	0.00	21.45	10	14,436	0.07%
2019/08/22	2	21.25	1	21.35	21.35	1	14,497	0.01%
2019/08/21	10	21.25	0	0.00	21.15	10	14,802	0.07%
2019/08/20	0	0.00	1	21.35	21.30	-1	14,756	-0.01%
2019/08/16	2	21.15	6	21.04	21.25	-4	14,775	-0.03%
2019/08/15	6	21.05	18	21.05	21.15	-12	14,743	-0.08%
2019/08/14	6	21.24	11	21.25	21.20	-5	14,896	-0.03%
2019/08/13	16	21.26	0	0.00	21.15	16	14,958	0.11%
2019/08/12	29	21.46	1	21.60	21.55	28	14,659	0.19%
2019/08/08	2	22.73	0	0.00	22.80	2	14,130	0.01%
2019/08/07	3	22.72	2	22.70	22.70	1	13,781	0.01%
2019/08/06	5	22.72	22	22.64	22.80	-17	13,633	-0.12%
2019/08/05	0	0.00	35	22.92	23.00	-35	13,534	-0.26%
2019/08/02	1	22.80	30.8	22.85	22.95	-29.8	13,376	-0.22%
2019/08/01	6	23.08	1	23.10	23.10	5	13,283	0.04%
2019/07/30	1	23.20	0	0.00	23.25	1	12,971	0.01%
2019/07/29	2	23.15	0	0.00	23.10	2	12,951	0.02%
2019/07/23	0	0.00	1	23.15	23.10	-1	13,579	-0.01%
2019/07/17	0	0.00	4	22.98	23.10	-4	13,705	-0.03%
2019/07/16	0	0.00	10	22.95	23.00	-10	13,557	-0.07%
2019/07/15	0	0.00	10	22.90	22.90	-10	13,661	-0.07%
2019/07/11	0	0.00	35	22.92	22.90	-35	13,821	-0.25%
2019/07/10	0	0.00	9.4	22.85	22.85	-9.4	13,815	-0.07%
2019/07/09	0	0.00	0.3	22.75	22.70	-0.3	13,823	0.00%
2019/07/04	1	22.75	1	22.80	22.80	0	14,021	0.00%
2019/07/02	2	22.65	1	22.80	22.80	1	14,214	0.01%
2019/07/01	2	22.75	0	0.00	22.75	2	14,227	0.01%
2019/06/28	0	0.00	3	22.85	22.80	-3	14,211	-0.02%
2019/06/24	5	22.60	0	0.00	22.70	5	14,435	0.03%
2019/06/21	0	0.00	4	22.60	22.50	-4	14,485	-0.03%
2019/06/19	0	0.00	3.1	22.65	22.70	-3.1	14,359	-0.02%
2019/06/14	0	0.00	1	22.15	22.20	-1	14,344	-0.01%
2019/06/13	0	0.00	1	22.10	22.15	-1	14,388	-0.01%
2019/06/12	2	21.90	0	0.00	21.95	2	14,568	0.01%
2019/06/11	17	22.48	21	22.46	22.25	-4	14,295	-0.03%
2019/06/06	2	22.65	15	22.65	22.70	-13	14,044	-0.09%
2019/06/05	2	22.60	0	0.00	22.50	2	13,920	0.01%
2019/06/04	0	0.00	10	22.55	22.60	-10	13,830	-0.07%
2019/06/03	7	22.23	2	22.35	22.35	5	13,739	0.04%
2019/05/31	4	22.23	6	22.53	22.60	-2	13,666	-0.01%
2019/05/30	1	22.40	20	22.40	22.45	-19	13,369	-0.14%
2019/05/28	0	0.00	1	22.10	22.20	-1	13,567	-0.01%
2019/05/24	7	22.06	0	0.00	22.10	7	13,360	0.05%
2019/05/23	1	21.90	0	0.00	21.90	1	13,387	0.01%
2019/05/22	22	21.99	0	0.00	21.95	22	13,370	0.16%
2019/05/21	0	0.00	17.8	22.07	22.20	-17.8	13,414	-0.13%
2019/05/20	0	0.00	2.2	21.99	21.85	-2.2	13,181	-0.02%
2019/05/17	0	0.00	6	21.82	21.55	-6	13,055	-0.05%
2019/05/16	1	21.50	45	21.50	21.50	-44	13,093	-0.34%
2019/05/14	3	21.38	10	21.30	21.40	-7	13,298	-0.05%
2019/05/13	2	21.60	0	0.00	21.50	2	13,300	0.02%
2019/05/10	7	21.67	0	0.00	21.60	7	13,452	0.05%
2019/05/09	6	21.80	11.5	21.78	21.70	-5.5	13,437	-0.04%
2019/05/08	10	21.90	0	0.00	21.90	10	13,381	0.07%
2019/05/07	10	22.00	0	0.00	21.95	10	13,383	0.07%
2019/05/06	9	21.76	86	21.80	21.80	-77	13,447	-0.57%
2019/05/03	0	0.00	7	22.00	22.00	-7	13,361	-0.05%
2019/05/02	5	22.15	0	0.00	22.00	5	13,187	0.04%
2019/04/30	18	21.96	0	0.00	22.05	18	12,997	0.14%
2019/04/29	4	21.85	22	21.87	21.90	-18	12,813	-0.14%
2019/04/26	4	21.50	0	0.00	21.60	4	12,793	0.03%
2019/04/25	0	0.00	2.2	21.51	21.60	-2.2	12,795	-0.02%
2019/04/24	10	21.50	1	21.50	21.50	9	12,837	0.07%
2019/04/23	0	0.00	1	21.35	21.40	-1	13,070	-0.01%
2019/04/19	0	0.00	5	21.45	21.55	-5	13,184	-0.04%
2019/04/12	2	21.30	1	21.25	21.30	1	13,147	0.01%
2019/04/11	0	0.00	5	21.30	21.30	-5	13,060	-0.04%
2019/04/10	0	0.00	0.2	21.30	21.30	-0.2	13,026	0.00%
2019/04/09	0	0.00	4	21.23	21.25	-4	13,024	-0.03%
2019/04/03	0	0.00	1	21.05	21.20	-1	12,791	-0.01%
2019/03/29	0	0.00	2.3	21.06	21.10	-2.3	12,527	-0.02%
2019/03/27	0	0.00	10	21.00	21.10	-10	12,282	-0.08%
2019/03/26	0	0.00	7	21.00	21.10	-7	12,412	-0.06%
2019/03/25	2	20.98	278	20.91	20.90	-276	12,408	-2.22%	大賣/鉅額交易
2019/03/22	5	21.10	1.1	21.10	21.10	3.9	12,398	0.03%
2019/03/21	1	21.00	8	21.06	21.10	-7	12,367	-0.06%
2019/03/20	1	21.00	3	21.02	21.10	-2	12,349	-0.02%
2019/03/19	0	0.00	62.1	21.05	21.00	-62.1	12,260	-0.51%
2019/03/18	0.9	21.00	33	20.93	21.00	-32.1	12,225	-0.26%
2019/03/15	3.1	20.90	0	20.95	20.85	3.1	12,204	0.03%
2019/03/14	0	0.00	6	20.97	20.95	-6	12,020	-0.05%
2019/03/13	0.4	21.00	0	0.00	21.00	0.4	12,131	0.00%
2019/03/12	2	20.95	5	21.00	21.00	-3	12,198	-0.02%
2019/03/08	0	0.00	2	20.90	20.85	-2	12,463	-0.02%
2019/03/07	0	0.00	1	20.90	20.95	-1	13,755	-0.01%
2019/03/05	0	0.00	1	20.80	20.80	-1	13,811	-0.01%
2019/03/04	0	0.00	1	20.85	20.95	-1	13,833	-0.01%
2019/02/27	1	20.70	6	20.76	20.80	-5	13,662	-0.04%
2019/02/26	288	20.75	25	20.70	20.80	263	13,556	1.94%	大買/鉅額交易
2019/02/22	0.1	20.80	1	20.70	20.80	-0.9	13,473	-0.01%
2019/02/21	2	20.60	0	0.00	20.70	2	13,426	0.01%
2019/02/20	1	20.55	0	0.00	20.60	1	13,380	0.01%
2019/02/18	0	0.00	0.4	20.65	20.60	-0.4	13,292	0.00%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	0	0.00	4.7	20.69	20.60	-4.7	13,277	-0.04%
2019/02/13	2	20.60	0	0.00	20.60	2	13,139	0.02%
2019/02/12	0	0.00	5	20.44	20.60	-5	12,983	-0.04%
2019/02/11	1	20.50	1	20.45	20.40	0	13,010	0.00%
2019/01/30	0	0.00	2	20.40	20.40	-2	12,914	-0.02%
2019/01/29	0	0.00	3	20.33	20.35	-3	12,803	-0.02%
2019/01/28	0	0.00	4	20.30	20.30	-4	12,742	-0.03%
2019/01/25	0	0.00	1	20.25	20.25	-1	12,709	-0.01%
2019/01/24	5	20.10	3.4	20.20	20.20	1.6	12,642	0.01%
2019/01/23	0	0.00	2	20.15	20.10	-2	12,812	-0.02%
2019/01/22	0	0.00	2	20.23	20.25	-2	12,967	-0.02%
2019/01/18	0	0.00	4	20.20	20.20	-4	12,918	-0.03%
2019/01/16	1	20.05	0	0.00	20.00	1	13,252	0.01%
2019/01/15	2	19.98	0	0.00	20.15	2	13,330	0.02%
2019/01/14	0	20.20	0	0.00	20.20	0	13,072	0.00%
2019/01/10	0	0.00	3	20.20	20.20	-3	13,134	-0.02%
2019/01/09	0	0.00	6	20.18	20.20	-6	13,208	-0.05%
2019/01/08	0	0.00	10	20.00	19.95	-10	13,166	-0.08%
2019/01/04	0	0.00	10	19.83	19.85	-10	13,757	-0.07%
2019/01/03	0	0.00	6	19.90	19.90	-6	14,644	-0.04%
2019/01/02	6	19.74	0	0.00	19.80	6	14,784	0.04%
2018/12/28	0	0.00	6	19.99	20.00	-6	14,930	-0.04%
2018/12/27	0	0.00	122.9	19.80	19.85	-122.9	15,072	-0.82%	大賣/鉅額交易
2018/12/25	4	19.68	0	0.00	19.65	4	15,243	0.03%
2018/12/24	3	19.70	2	19.70	19.80	1	15,418	0.01%
2018/12/22	2	19.70	0	0.00	19.70	2	15,400	0.01%
2018/12/21	2	19.75	0	0.00	19.75	2	15,610	0.01%
2018/12/20	5	19.85	1	19.90	19.90	4	15,670	0.03%
2018/12/19	1	19.70	1	19.90	19.90	0	15,710	0.00%
2018/12/18	2	19.75	10	19.83	19.80	-8	15,626	-0.05%
2018/12/14	6	19.80	1	19.95	19.95	5	15,718	0.03%
2018/12/13	5	19.95	0	20.00	19.90	5	15,678	0.03%
2018/12/12	5	19.75	0	0.00	19.75	5	15,670	0.03%
2018/12/11	3	19.73	5	19.80	19.75	-2	15,534	-0.01%
2018/12/10	1	19.75	5	19.75	19.75	-4	15,478	-0.03%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	13	19.86	8	19.88	19.90	5	15,479	0.03%
2018/12/05	1	19.95	10	19.95	19.95	-9	15,370	-0.06%
2018/12/04	8	19.97	0	0.00	20.00	8	15,341	0.05%
2018/12/03	3	20.07	0	0.00	20.05	3	15,249	0.02%
2018/11/30	10	20.00	6	20.49	19.95	4	14,999	0.03%
2018/11/29	0	0.00	10.6	20.25	20.20	-10.6	13,787	-0.08%
2018/11/28	8	20.16	0	0.00	20.25	8	13,781	0.06%
2018/11/27	1	20.10	8	20.33	20.35	-7	13,689	-0.05%
2018/11/26	6	20.35	0	0.00	20.20	6	13,754	0.04%
2018/11/23	1	20.20	0.1	20.30	20.30	0.9	13,674	0.01%
2018/11/22	1	20.25	0	0.00	20.35	1	13,672	0.01%
2018/11/20	5	20.40	26	20.35	20.40	-21	13,651	-0.15%
2018/11/14	0	0.00	1	20.30	20.40	-1	13,744	-0.01%
2018/11/13	1	20.00	0	0.00	20.00	1	13,770	0.01%
2018/11/12	0	0.00	1	20.15	20.20	-1	13,651	-0.01%
2018/11/09	0	0.00	3	20.23	20.25	-3	13,745	-0.02%
2018/11/08	20	20.13	10	20.12	20.30	10	13,805	0.07%
2018/11/07	0	0.00	3	19.97	20.00	-3	13,680	-0.02%
2018/11/06	1	19.75	3	19.83	19.85	-2	13,744	-0.01%
2018/11/02	0	0.00	1	19.65	19.65	-1	15,174	-0.01%
2018/11/01	0	0.00	1	19.40	19.40	-1	15,487	-0.01%
2018/10/31	0	0.00	4	19.50	19.55	-4	15,679	-0.03%
2018/10/30	2.2	19.34	0.4	19.45	19.40	1.8	15,741	0.01%
2018/10/29	0	0.00	10	19.35	19.40	-10	15,706	-0.06%
2018/10/26	2.2	19.37	6	19.42	19.50	-3.8	15,824	-0.02%
2018/10/25	10	19.28	21	19.30	19.40	-11	15,814	-0.07%
2018/10/24	4	19.45	20	19.47	19.50	-16	15,712	-0.10%
2018/10/23	21	19.65	13	19.60	19.60	8	15,663	0.05%
2018/10/22	6	19.70	3.2	19.87	19.90	2.8	15,776	0.02%
2018/10/19	3	19.70	1	19.85	19.85	2	15,905	0.01%
2018/10/18	1	19.70	1	19.75	19.80	0	15,881	0.00%
2018/10/17	5	19.80	0	0.00	19.75	5	15,910	0.03%
2018/10/16	5	19.80	1	19.85	19.80	4	15,759	0.03%
2018/10/15	58	19.91	10	19.85	19.80	48	15,581	0.31%
2018/10/12	10	19.85	1	20.10	20.10	9	15,337	0.06%
2018/10/11	84	20.06	21	20.05	19.95	63	14,895	0.42%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/10/04	5	20.45	10	20.45	20.50	-5	13,384	-0.04%
2018/10/03	6	20.60	0	0.00	20.55	6	13,224	0.05%
2018/10/02	3	20.72	0	0.00	20.60	3	13,181	0.02%
2018/10/01	126	20.80	1	20.80	20.85	125	13,018	0.96%	大買/鉅額交易
2018/09/28	5	20.85	0	0.00	20.80	5	13,046	0.04%
2018/09/27	12	20.88	4	20.86	20.95	8	12,889	0.06%
2018/09/26	2	20.78	0	0.00	20.80	2	12,705	0.02%
2018/09/25	5	20.69	0	0.00	20.80	5	12,703	0.04%
2018/09/21	2	20.70	1.1	20.71	20.70	0.9	12,669	0.01%
2018/09/20	1	20.55	1	20.60	20.60	0	12,513	0.00%
2018/09/19	4	20.45	5.3	20.47	20.55	-1.3	12,606	-0.01%
2018/09/18	4	20.40	1	20.40	20.40	3	12,690	0.02%
2018/09/17	2.2	20.46	2	20.40	20.40	0.2	12,752	0.00%
2018/09/14	1	20.45	0	0.00	20.45	1	12,890	0.01%
2018/09/13	11	20.43	0	0.00	20.55	11	13,007	0.08%
2018/09/12	0.1	20.50	0	0.00	20.40	0.1	13,026	0.00%
2018/09/11	5	20.35	0	0.00	20.40	5	13,095	0.04%
2018/09/10	5	20.40	19	20.30	20.35	-14	13,387	-0.10%
2018/09/07	0	0.00	1	20.45	20.40	-1	13,665	-0.01%
2018/09/06	0	0.00	6.6	20.39	20.50	-6.6	13,713	-0.05%
2018/09/05	10	20.38	0	0.00	20.35	10	13,747	0.07%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	0	0.00	1	20.40	20.55	-1	13,770	-0.01%
2018/08/30	6	20.43	0	0.00	20.40	6	13,775	0.04%
2018/08/29	5	20.40	0	0.00	20.50	5	13,910	0.04%
2018/08/28	0	0.00	4	20.40	20.45	-4	13,931	-0.03%
2018/08/27	3	20.40	4	20.35	20.35	-1	13,980	-0.01%
2018/08/22	1	20.50	15	20.55	20.50	-14	15,393	-0.09%
2018/08/21	0	0.00	5	20.45	20.45	-5	15,264	-0.03%
2018/08/20	0	0.00	214	20.30	20.35	-214	15,243	-1.40%	大賣/鉅額交易
2018/08/17	0	0.00	10	20.25	20.25	-10	15,218	-0.07%
2018/08/16	0	0.00	108	20.15	20.15	-108	15,237	-0.71%	大賣/鉅額交易
2018/08/15	21	20.23	226	20.26	20.20	-205	15,188	-1.35%	大賣/鉅額交易
2018/08/13	34	20.37	51	20.45	20.40	-17	15,029	-0.11%
2018/08/10	20	20.45	15	20.49	20.50	5	14,979	0.03%
2018/08/09	82	21.38	50.6	21.33	21.35	31.4	14,262	0.22%
2018/08/08	1	21.25	4	21.25	21.30	-3	13,596	-0.02%
2018/08/07	15.9	21.21	20	21.23	21.25	-4.1	13,425	-0.03%
2018/08/06	0	0.00	71.2	21.12	21.20	-71.2	13,258	-0.54%
2018/08/03	25	20.99	20	21.00	21.05	5	13,145	0.04%
2018/08/02	4	21.00	14	21.04	20.95	-10	13,076	-0.08%
2018/08/01	3	21.03	0	0.00	21.05	3	12,969	0.02%
2018/07/31	5	21.00	0.5	21.00	21.05	4.5	12,901	0.04%
2018/07/30	0	0.00	1	21.00	21.00	-1	12,737	-0.01%
2018/07/26	2.9	20.87	1	20.90	20.90	1.9	12,461	0.01%
2018/07/25	20	20.85	4	20.85	20.80	16	12,412	0.13%
2018/07/24	13	20.78	1	20.80	20.85	12	12,438	0.10%
2018/07/23	1	20.70	1	20.70	20.75	0	12,613	0.00%
2018/07/20	1	20.65	0	0.00	20.70	1	12,632	0.01%
2018/07/19	30	20.67	0	0.00	20.60	30	12,655	0.24%
2018/07/18	0	0.00	31	20.70	20.75	-31	12,722	-0.24%
2018/07/13	0	0.00	2	20.63	20.65	-2	12,872	-0.02%
2018/07/12	0	0.00	6	20.56	20.60	-6	12,895	-0.05%
2018/07/11	3	20.50	0.2	20.50	20.40	2.8	12,950	0.02%
2018/07/09	1	20.30	0	0.00	20.35	1	13,016	0.01%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/05	5	20.25	0	0.00	20.20	5	12,962	0.04%
2018/07/03	2	20.23	0	0.00	20.20	2	13,139	0.02%
2018/07/02	8	20.33	0	0.00	20.30	8	13,109	0.06%
2018/06/28	1	20.35	0	0.00	20.35	1	12,928	0.01%
2018/06/27	2	20.35	0	0.00	20.35	2	12,830	0.02%
2018/06/26	32	20.35	0	0.00	20.35	32	12,851	0.25%
2018/06/22	2	20.45	0.1	20.70	20.65	1.9	12,807	0.01%
2018/06/21	3	20.52	0	0.00	20.50	3	12,710	0.02%
2018/06/20	0	0.00	10	20.60	20.50	-10	12,782	-0.08%
2018/06/19	11	20.40	0	0.00	20.40	11	12,743	0.09%
2018/06/13	5	20.90	0	0.00	20.90	5	12,149	0.04%
2018/06/11	1	21.10	5	21.05	21.10	-4	12,523	-0.03%
2018/06/08	0	0.00	1.7	21.00	21.05	-1.7	12,609	-0.01%
2018/06/07	0.5	21.00	25	21.00	21.10	-24.5	12,728	-0.19%
2018/06/05	20	20.80	0	0.00	20.90	20	12,607	0.16%
2018/06/04	5	20.75	7	20.80	20.85	-2	12,524	-0.02%
2018/06/01	5	20.35	5	20.65	20.75	0	12,550	0.00%
2018/05/29	1	20.90	0	0.00	20.95	1	11,488	0.01%
2018/05/28	0	0.00	0	20.90	20.95	0	11,623	0.00%
2018/05/25	0	0.00	2.3	20.80	20.85	-2.3	11,844	-0.02%
2018/05/24	0	0.00	6	20.70	20.75	-6	11,927	-0.05%
2018/05/23	50	20.65	15	20.65	20.60	35	12,047	0.29%
2018/05/21	0	0.00	2.8	20.82	20.80	-2.8	12,281	-0.02%
2018/05/18	0	0.00	6	20.76	20.80	-6	12,497	-0.05%
2018/05/17	50	20.75	2.3	20.78	20.65	47.7	12,745	0.37%
2018/05/15	200	20.75	0	0.00	20.55	200	13,080	1.53%	大買/鉅額交易
2018/05/14	100	20.55	16	20.61	20.70	84	13,806	0.61%
2018/05/10	0	0.00	2	20.35	20.35	-2	13,823	-0.01%
2018/05/09	7	20.34	9.1	20.35	20.30	-2.1	13,841	-0.01%
2018/05/08	2	20.35	0	0.00	20.35	2	13,913	0.01%
2018/05/07	0	0.00	19	20.35	20.30	-19	13,992	-0.14%
2018/05/04	5	20.35	0	0.00	20.30	5	13,988	0.04%
2018/05/03	0	0.00	2	20.45	20.40	-2	13,969	-0.01%
2018/04/27	0	0.00	120.9	20.37	20.45	-120.9	14,028	-0.86%	大賣/鉅額交易
2018/04/24	0	0.00	5	20.50	20.50	-5	14,070	-0.04%
2018/04/23	0	0.00	1	20.45	20.50	-1	14,225	-0.01%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/18	6	20.25	0	0.00	20.25	6	14,412	0.04%
2018/04/16	0	0.00	2.5	20.22	20.25	-2.5	14,616	-0.02%
2018/04/13	2	20.30	0	0.00	20.30	2	14,736	0.01%
2018/04/12	14	20.26	2	20.30	20.35	12	14,991	0.08%
2018/04/11	0	0.00	6	20.34	20.30	-6	15,149	-0.04%
2018/04/10	6	20.20	5	20.25	20.30	1	15,179	0.01%
2018/04/09	4	20.15	0	0.00	20.20	4	15,205	0.03%
2018/04/03	4	20.21	0	0.00	20.20	4	15,129	0.03%
2018/04/02	2	20.30	5	20.30	20.25	-3	15,180	-0.02%
2018/03/31	0	0.00	10	20.30	20.30	-10	15,155	-0.07%
2018/03/30	1	20.25	0	0.00	20.25	1	15,169	0.01%
2018/03/29	20	20.15	0	0.00	20.25	20	15,097	0.13%
2018/03/28	1	20.15	6	20.15	20.20	-5	14,917	-0.03%
2018/03/27	2	20.10	5.5	20.20	20.20	-3.5	14,848	-0.02%
2018/03/26	0.1	20.10	22.7	20.03	20.05	-22.6	14,743	-0.15%
2018/03/23	0	0.00	10	20.00	20.05	-10	14,680	-0.07%
2018/03/22	21	20.05	30	20.09	20.15	-9	14,604	-0.06%
2018/03/21	0	0.00	1.8	20.10	20.10	-1.8	14,523	-0.01%
2018/03/20	0	0.00	0.4	20.20	20.10	-0.4	14,697	0.00%
2018/03/19	0	0.00	0.5	20.20	20.20	-0.5	14,759	0.00%
2018/03/16	0	0.00	4	20.08	20.15	-4	14,755	-0.03%
2018/03/14	0.5	20.15	1	20.10	20.15	-0.5	14,458	0.00%
2018/03/13	0	0.00	3	20.05	20.15	-3	14,528	-0.02%
2018/03/12	0	0.00	2	20.05	20.05	-2	14,424	-0.01%
2018/03/08	0	0.00	6	19.90	19.90	-6	14,711	-0.04%
2018/03/07	1	19.95	17	19.95	19.85	-16	14,827	-0.11%
2018/03/06	1	19.90	10	19.90	19.95	-9	14,871	-0.06%
2018/03/05	5	19.80	0	0.00	19.80	5	15,202	0.03%
2018/03/02	7	19.75	0	0.00	19.80	7	15,164	0.05%
2018/03/01	18	19.99	2	20.05	19.95	16	15,094	0.11%
2018/02/27	0	0.00	8.6	20.10	20.00	-8.6	15,014	-0.06%
2018/02/26	20	20.01	7	20.09	20.10	13	14,821	0.09%
2018/02/23	20	19.95	0	0.00	19.90	20	14,730	0.14%
2018/02/22	7	19.71	1	19.85	19.85	6	14,828	0.04%
2018/02/21	16	19.70	15.8	19.73	19.75	0.2	14,934	0.00%
2018/02/12	38	19.49	0	0.00	19.45	38	14,828	0.26%
2018/02/09	1	19.40	16	19.38	19.45	-15	14,731	-0.10%
2018/02/08	2	19.70	17	19.66	19.70	-15	14,738	-0.10%
2018/02/07	16	19.70	12	19.83	19.65	4	14,846	0.03%
2018/02/06	10	19.64	126	19.62	19.50	-116	14,673	-0.79%	大賣/鉅額交易
2018/02/05	10	19.98	0	0.00	20.10	10	13,880	0.07%
2018/02/02	0	0.00	25	20.11	20.15	-25	13,758	-0.18%
2018/02/01	0	0.00	6	20.19	20.15	-6	13,744	-0.04%
2018/01/31	0	0.00	31	20.05	20.15	-31	13,795	-0.22%
2018/01/30	5	20.15	7	20.12	20.05	-2	13,776	-0.01%
2018/01/29	0	0.00	13	20.18	20.20	-13	13,903	-0.09%
2018/01/26	0	0.00	1	20.05	20.05	-1	14,056	-0.01%
2018/01/25	0	0.00	1	20.10	20.10	-1	14,021	-0.01%
2018/01/23	6	19.95	2	19.98	20.00	4	14,034	0.03%
2018/01/19	0	0.00	4	20.00	20.05	-4	14,874	-0.03%
2018/01/17	0	0.00	6	20.00	20.05	-6	15,281	-0.04%
2018/01/16	7	19.96	5	20.00	20.00	2	15,215	0.01%
2018/01/15	0	0.00	2.1	19.95	20.00	-2.1	15,109	-0.01%
2018/01/12	0	0.00	10	19.80	19.85	-10	15,158	-0.07%
2018/01/11	3	19.80	8	19.80	19.85	-5	15,111	-0.03%
2018/01/10	1	19.80	6	19.80	19.85	-5	15,259	-0.03%
2018/01/09	0	0.00	8	19.80	19.85	-8	15,173	-0.05%
2018/01/08	0	0.00	17	19.78	19.85	-17	15,307	-0.11%
2018/01/05	0	0.00	1	19.70	19.70	-1	15,164	-0.01%
2018/01/04	0	0.00	5	19.60	19.60	-5	15,330	-0.03%
2018/01/03	5	19.55	4	19.56	19.55	1	15,580	0.01%
2018/01/02	5	19.55	53	19.55	19.55	-48	15,625	-0.31%