第一金 (2892)-元大-台中券商分點個股進出

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
28.95
漲跌
▲0.45
漲幅
+1.58%
成交量
40,151張
產業
上市金融類股
2212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-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/05/23	0.1	28.22	11	28.54	28.95	-10.9	17,302	-0.06%
2024/05/22	4.2	28.18	0.3	28.35	28.50	3.8	16,734	0.02%
2024/05/21	5.7	28.41	0.1	28.50	28.35	5.6	16,388	0.03%
2024/05/20	5	28.23	5.7	28.65	28.90	-0.7	15,840	0.00%
2024/05/17	0	0.00	12	27.98	28.05	-12	14,951	-0.08%
2024/05/16	0.1	27.75	14	27.78	27.75	-13.9	14,519	-0.10%
2024/05/15	0.1	27.60	0	0.00	27.60	0.1	14,407	0.00%
2024/05/14	2.2	27.49	0	0.00	27.40	2.2	14,495	0.02%
2024/05/13	3.1	27.75	1.1	27.71	27.80	2	14,403	0.01%
2024/05/10	2	27.85	4.5	27.88	27.90	-2.5	14,308	-0.02%
2024/05/09	1.3	27.79	0	0.00	27.75	1.3	14,213	0.01%
2024/05/08	10.1	27.70	3	27.93	28.00	7.1	14,187	0.05%
2024/05/07	1.1	27.80	2.5	27.75	27.80	-1.4	14,080	-0.01%
2024/05/06	0.5	27.85	10.1	27.74	27.90	-9.6	14,004	-0.07%
2024/05/02	1.3	27.41	0	0.00	27.35	1.3	13,648	0.01%
2024/04/30	1.1	27.45	0	27.50	27.35	1.1	13,538	0.01%
2024/04/29	1.2	27.38	0.4	27.39	27.50	0.7	13,486	0.01%
2024/04/26	2.1	26.91	0.2	27.00	26.95	1.9	13,225	0.01%
2024/04/25	1.6	26.97	0	0.00	26.90	1.6	13,260	0.01%
2024/04/24	11	27.25	4.9	27.12	27.20	6.1	13,199	0.05%
2024/04/23	0	27.15	0	0.00	27.15	0	13,552	0.00%
2024/04/22	5	27.05	3.7	27.01	27.10	1.3	13,709	0.01%
2024/04/19	1.8	26.59	11.3	26.46	26.65	-9.5	13,683	-0.07%
2024/04/18	7	26.92	3	26.88	26.90	4	13,366	0.03%
2024/04/17	1	26.85	0.3	26.90	26.90	0.7	13,304	0.01%
2024/04/16	17.5	26.83	2	26.80	26.75	15.5	13,255	0.12%
2024/04/15	3	27.30	10.1	27.20	27.20	-7.1	12,912	-0.05%
2024/04/12	2.1	27.26	0	0.00	27.35	2.1	12,922	0.02%
2024/04/11	2.2	27.41	5.1	27.43	27.45	-2.9	12,870	-0.02%
2024/04/09	0	0.00	203.8	27.47	27.55	-203.8	12,897	-1.58%	大賣/鉅額交易
2024/04/08	0.1	27.45	0	27.45	27.45	0	12,933	0.00%
2024/04/03	5	27.35	0	0.00	27.15	5	12,931	0.04%
2024/04/02	3.3	27.65	1	27.65	27.75	2.3	12,738	0.02%
2024/04/01	0	0.00	3	27.85	27.75	-3	12,763	-0.02%
2024/03/29	2.5	27.72	2	27.75	27.70	0.5	12,727	0.00%
2024/03/28	2	27.63	0	0.00	27.60	2	12,575	0.02%
2024/03/27	4	27.80	2.4	27.70	27.70	1.6	12,472	0.01%
2024/03/26	0	0.00	10.3	27.70	27.80	-10.3	12,502	-0.08%
2024/03/22	0.1	27.52	4.5	27.54	27.60	-4.4	12,632	-0.04%
2024/03/21	2	27.50	43	27.55	27.55	-41	12,499	-0.33%
2024/03/20	2.1	27.28	0	0.00	27.20	2.1	12,578	0.02%
2024/03/19	0	0.00	20	27.38	27.35	-20	12,480	-0.16%
2024/03/18	0	0.00	27	27.55	27.45	-27	12,439	-0.22%
2024/03/15	5	27.45	0	0.00	27.60	5	12,363	0.04%
2024/03/14	0	0.00	46	27.52	27.65	-46	11,837	-0.39%
2024/03/13	1	27.25	13	27.10	27.25	-12	11,503	-0.10%
2024/03/12	1	27.05	3.1	27.08	27.05	-2.1	11,330	-0.02%
2024/03/11	2.5	27.11	12	27.10	27.05	-9.5	11,319	-0.08%
2024/03/08	3.2	27.19	14.5	27.15	27.10	-11.3	11,310	-0.10%
2024/03/07	2	27.00	11.9	27.04	27.00	-9.9	11,333	-0.09%
2024/03/06	0	27.05	1.6	27.03	27.10	-1.6	11,411	-0.01%
2024/03/05	0.3	27.05	3.1	26.97	26.90	-2.8	11,789	-0.02%
2024/03/04	2.5	26.96	3	26.95	26.95	-0.5	11,792	0.00%
2024/03/01	0	0.00	0.1	27.10	27.05	-0.1	11,812	0.00%
2024/02/29	2	27.10	2.6	27.16	27.10	-0.6	11,947	0.00%
2024/02/27	0	0.00	2	27.00	26.90	-2	11,741	-0.02%
2024/02/26	0.4	27.12	2.2	26.96	26.90	-1.9	11,702	-0.02%
2024/02/23	0	0.00	0.2	27.25	27.15	-0.2	11,600	0.00%
2024/02/22	0	0.00	1.6	27.25	27.25	-1.6	11,877	-0.01%
2024/02/21	5.5	27.20	0	0.00	27.20	5.5	11,862	0.05%
2024/02/20	2	27.05	5	27.15	27.40	-3	11,915	-0.03%
2024/02/19	1.2	27.21	3	27.20	27.20	-1.8	12,068	-0.01%
2024/02/16	2.3	26.85	0	0.00	26.85	2.3	12,124	0.02%
2024/02/15	0.2	26.90	1.1	27.00	26.75	-0.9	12,089	-0.01%
2024/02/02	0.3	26.93	0	0.00	27.00	0.3	11,830	0.00%
2024/02/01	0	0.00	0.1	26.90	26.90	-0.1	11,822	0.00%
2024/01/31	0.1	26.65	1.2	26.60	26.60	-1.1	11,711	-0.01%
2024/01/30	2	26.80	1	26.55	26.50	1	11,655	0.01%
2024/01/29	10.1	26.90	0	0.00	26.80	10.1	11,718	0.09%
2024/01/26	1	26.80	1	26.85	26.85	0	11,764	0.00%
2024/01/25	0	26.65	0	0.00	26.65	0	11,726	0.00%
2024/01/24	11	26.59	0	0.00	26.60	11	11,714	0.09%
2024/01/23	2	26.55	0	0.00	26.50	2	11,731	0.02%
2024/01/22	17	26.46	0	0.00	26.40	17	11,756	0.14%
2024/01/19	3	26.45	0	0.00	26.45	3	11,730	0.03%
2024/01/18	1	26.25	0	0.00	26.20	1	11,764	0.01%
2024/01/17	35.9	26.18	0	26.35	26.10	35.8	11,754	0.30%
2024/01/16	285.3	26.55	0.1	26.65	26.50	285.2	11,459	2.49%	大買/鉅額交易
2024/01/12	4	26.95	1.2	26.93	26.90	2.8	11,395	0.02%
2024/01/11	0.2	27.10	0	0.00	27.05	0.2	11,438	0.00%
2024/01/10	0	0.00	0.1	27.05	26.90	-0.1	11,439	0.00%
2024/01/08	1	27.25	0	0.00	27.25	1	11,481	0.01%
2024/01/05	0	0.00	285.4	27.20	27.00	-285.4	11,476	-2.49%	大賣/鉅額交易
2024/01/03	2.1	26.90	0.1	27.10	27.00	2	11,752	0.02%
2024/01/02	1.3	27.35	0	0.00	27.25	1.3	11,700	0.01%
2023/12/29	0	0.00	5	27.35	27.40	-5	11,710	-0.04%
2023/12/28	2	27.23	0	0.00	27.45	2	11,986	0.02%
2023/12/25	0.1	26.85	0	0.00	26.85	0.1	11,980	0.00%
2023/12/22	2.2	26.85	10.4	26.71	26.75	-8.1	12,098	-0.07%
2023/12/21	27.1	26.79	0	0.00	26.80	27.1	12,206	0.22%
2023/12/20	17.5	27.02	0	0.00	26.90	17.5	12,190	0.14%
2023/12/19	4.2	27.27	2.4	27.21	27.20	1.8	12,031	0.01%
2023/12/18	1	27.35	1.1	27.45	27.50	-0.1	12,109	0.00%
2023/12/15	2	27.55	0	0.00	27.35	2	12,182	0.02%
2023/12/14	0.1	27.50	2.6	27.56	27.60	-2.5	11,961	-0.02%
2023/12/13	1	27.40	0	0.00	27.40	1	11,858	0.01%
2023/12/12	0	0.00	1.1	27.50	27.50	-1.1	12,137	-0.01%
2023/12/11	24	27.50	0	0.00	27.55	24	12,210	0.20%
2023/12/08	0	0.00	50	27.50	27.60	-50	12,224	-0.41%
2023/12/07	0	0.00	0.3	27.55	27.45	-0.3	12,328	0.00%
2023/12/06	0	0.00	2	27.65	27.60	-2	12,344	-0.02%
2023/12/05	4	27.25	4	27.25	27.35	0	12,239	0.00%
2023/12/04	3.1	27.37	0	0.00	27.35	3.1	12,220	0.03%
2023/12/01	1	27.60	0	0.00	27.35	1	12,174	0.01%
2023/11/30	50	27.70	0	0.00	27.70	50	12,014	0.42%
2023/11/28	0	0.00	2.1	27.83	27.60	-2.1	11,458	-0.02%
2023/11/27	0	0.00	5	27.90	27.45	-5	11,698	-0.04%
2023/11/24	0	27.60	0.3	27.70	27.65	-0.3	11,623	0.00%
2023/11/22	0	0.00	3	27.72	27.70	-3	11,480	-0.03%
2023/11/21	1	27.75	1.4	27.80	27.85	-0.4	11,594	0.00%
2023/11/20	0	0.00	1	27.40	27.45	-1	11,446	-0.01%
2023/11/17	0	0.00	1.1	27.50	27.55	-1.1	11,503	-0.01%
2023/11/16	0	0.00	0.5	27.35	27.50	-0.5	11,395	0.00%
2023/11/15	0	0.00	8	27.12	27.15	-8	11,271	-0.07%
2023/11/14	2.8	26.86	2	26.90	26.95	0.8	11,277	0.01%
2023/11/13	0	0.00	0.5	26.90	26.90	-0.5	11,486	0.00%
2023/11/08	0.2	26.85	0	26.90	26.85	0.2	12,160	0.00%
2023/11/07	0	0.00	2	26.80	26.85	-2	12,848	-0.02%
2023/11/06	10	26.75	10.2	26.90	26.90	-0.2	13,334	0.00%
2023/11/03	0.1	26.55	2	26.60	26.70	-1.9	13,520	-0.01%
2023/11/02	1	26.40	1	26.30	26.35	0	13,641	0.00%
2023/10/31	4	25.90	0	0.00	25.90	4	14,169	0.03%
2023/10/30	1	25.90	0.6	26.00	25.90	0.4	14,466	0.00%
2023/10/27	5	26.02	0.4	26.05	26.00	4.6	14,522	0.03%
2023/10/26	5	25.85	2	25.85	25.85	3	14,678	0.02%
2023/10/25	3.3	26.04	2	26.10	25.95	1.3	14,611	0.01%
2023/10/24	4.3	26.04	2	26.05	26.00	2.3	14,735	0.02%
2023/10/23	34.2	26.09	0	0.00	26.00	34.2	14,869	0.23%
2023/10/20	6.6	26.04	1.1	26.30	26.20	5.6	14,880	0.04%
2023/10/19	0.2	26.48	0.1	26.50	26.40	0.1	14,692	0.00%
2023/10/17	0	0.00	2.8	26.63	26.65	-2.8	14,709	-0.02%
2023/10/16	0	0.00	1	26.70	26.75	-1	14,736	-0.01%
2023/10/13	1	26.65	0	0.00	26.70	1	14,838	0.01%
2023/10/12	1	26.95	0	0.00	27.00	1	14,904	0.01%
2023/10/11	1	26.85	0.6	26.79	26.85	0.4	14,925	0.00%
2023/10/05	1.1	26.08	0	0.00	26.20	1.1	14,787	0.01%
2023/10/04	5.6	26.03	0	0.00	26.00	5.6	14,770	0.04%
2023/10/03	0	0.00	4	26.45	26.40	-4	14,554	-0.03%
2023/10/02	3.2	26.55	2	26.55	26.55	1.2	14,675	0.01%
2023/09/28	0	0.00	0	26.55	26.55	0	14,899	0.00%
2023/09/27	3	26.50	0	0.00	26.50	3	14,900	0.02%
2023/09/26	2.3	26.54	0	0.00	26.55	2.3	14,850	0.02%
2023/09/25	5.3	26.67	6.6	26.72	26.90	-1.3	14,744	-0.01%
2023/09/22	0	0.00	0.5	26.65	26.65	-0.5	14,802	0.00%
2023/09/21	4	26.61	2	26.70	26.55	2	14,822	0.01%
2023/09/20	0	0.00	0.7	27.05	27.00	-0.7	14,912	0.00%
2023/09/18	6	26.97	2	26.95	27.00	4	14,960	0.03%
2023/09/15	1	26.80	15.3	27.15	26.90	-14.3	15,054	-0.09%
2023/09/14	3.2	26.85	16	26.77	27.10	-12.8	14,807	-0.09%
2023/09/13	2	26.70	16	26.61	26.75	-14	14,706	-0.10%
2023/09/12	0	26.70	79.3	26.60	26.75	-79.3	14,916	-0.53%
2023/09/11	7	26.50	0	0.00	26.60	7	14,954	0.05%
2023/09/08	5	26.50	0	0.00	26.55	5	14,958	0.03%
2023/09/07	2	26.45	0	0.00	26.45	2	15,063	0.01%
2023/09/06	1.3	26.43	0	0.00	26.40	1.3	15,125	0.01%
2023/09/05	6.1	26.59	0	0.00	26.60	6.1	15,065	0.04%
2023/09/04	3	26.55	0	0.00	26.60	3	15,105	0.02%
2023/09/01	1	26.55	1	26.55	26.45	0	15,193	0.00%
2023/08/31	1.8	26.51	0	26.70	26.30	1.7	15,220	0.01%
2023/08/30	1.3	26.67	2	26.70	26.70	-0.7	14,856	0.00%
2023/08/29	2.3	26.53	0	0.00	26.70	2.3	14,995	0.02%
2023/08/28	0	0.00	4	26.49	26.55	-4	15,349	-0.03%
2023/08/25	3.7	26.44	2	26.40	26.25	1.7	16,008	0.01%
2023/08/24	2	26.50	0	0.00	26.45	2	16,016	0.01%
2023/08/23	1	26.30	50	26.35	26.30	-49	15,980	-0.31%
2023/08/22	2.1	26.34	2	26.35	26.25	0.1	15,982	0.00%
2023/08/21	0.1	26.31	0	0.00	26.25	0.1	16,085	0.00%
2023/08/18	52.1	26.15	6.4	26.26	26.20	45.7	16,093	0.28%
2023/08/17	5	26.12	1.1	26.07	26.10	3.9	16,002	0.02%
2023/08/16	20.4	26.14	0	0.00	26.10	20.4	15,857	0.13%
2023/08/15	4.2	26.69	2.2	26.67	26.50	2	15,730	0.01%
2023/08/14	13.2	26.79	2	26.90	26.85	11.2	15,664	0.07%
2023/08/11	18.9	27.49	10	27.75	27.20	8.9	15,622	0.06%
2023/08/10	16	29.18	4.2	29.21	29.25	11.8	14,981	0.08%
2023/08/09	8	29.04	7	29.06	29.15	1	14,518	0.01%
2023/08/08	46.5	28.95	0	0.00	28.85	46.5	14,259	0.33%
2023/08/07	0	0.00	6	29.05	28.95	-6	14,089	-0.04%
2023/08/04	0	0.00	14	28.80	28.75	-14	13,884	-0.10%
2023/08/02	7	28.93	4	29.15	28.90	3	13,674	0.02%
2023/08/01	140.1	29.10	8	29.10	29.25	132.1	13,459	0.98%	大買/鉅額交易
2023/07/31	0	0.00	4	29.03	29.05	-4	13,406	-0.03%
2023/07/27	1	28.70	16	28.70	28.70	-15	13,514	-0.11%
2023/07/26	2	28.28	0.1	28.65	28.70	1.9	13,506	0.01%
2023/07/25	2.1	28.20	7.1	28.24	28.35	-5	13,371	-0.04%
2023/07/24	10.5	28.11	0	0.00	28.05	10.5	13,347	0.08%
2023/07/21	0	28.20	3	28.15	28.20	-3	13,466	-0.02%
2023/07/20	0.1	28.25	1	28.25	28.30	-0.9	13,569	-0.01%
2023/07/19	2	28.05	2	28.25	28.15	0	13,525	0.00%
2023/07/18	0	0.00	11	28.35	28.30	-11	13,445	-0.08%
2023/07/17	0	0.00	1	28.20	28.25	-1	13,284	-0.01%
2023/07/14	0	0.00	6	28.07	28.15	-6	13,188	-0.05%
2023/07/13	0	0.00	0.7	27.90	27.90	-0.7	13,078	-0.01%
2023/07/11	5	27.75	0.1	27.55	27.80	4.9	13,029	0.04%
2023/07/10	101	27.25	0	0.00	27.30	101	12,990	0.78%	大買/鉅額交易
2023/07/07	8.2	27.18	2	27.20	27.20	6.2	12,914	0.05%
2023/07/06	15.1	27.59	0	0.00	27.40	15.1	12,789	0.12%
2023/07/04	0	0.00	3	27.70	27.80	-3	12,439	-0.02%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	3	27.60	0	0.00	27.65	3	12,480	0.02%
2023/06/26	1	27.75	0	0.00	27.75	1	12,265	0.01%
2023/06/21	1	27.85	0	0.00	27.90	1	12,181	0.01%
2023/06/19	0	0.00	8.3	27.70	27.80	-8.3	12,148	-0.07%
2023/06/16	15.1	27.66	7	27.76	27.60	8.1	12,157	0.07%
2023/06/15	14.2	27.78	0	0.00	27.70	14.2	12,060	0.12%
2023/06/14	0.1	28.00	0.4	27.95	27.85	-0.3	12,098	0.00%
2023/06/09	0.8	28.00	2	28.00	27.95	-1.2	12,589	-0.01%
2023/06/08	12	27.88	8.1	27.91	27.95	3.9	12,812	0.03%
2023/06/07	1.1	27.80	3	27.90	27.90	-1.9	12,920	-0.01%
2023/06/06	0.1	27.85	0	0.00	27.75	0.1	12,970	0.00%
2023/06/05	3.3	27.90	0	0.00	27.75	3.3	12,977	0.03%
2023/06/02	7.1	27.67	9	27.70	27.60	-1.9	12,869	-0.01%
2023/06/01	4	27.66	1	27.70	27.65	3	12,829	0.02%
2023/05/30	0.1	28.05	1	28.00	28.10	-0.9	12,213	-0.01%
2023/05/29	1	28.00	15	27.97	28.00	-14	12,487	-0.11%
2023/05/26	1	27.75	0	27.75	27.75	1	13,131	0.01%
2023/05/25	0	0.00	1.5	27.80	27.75	-1.5	13,228	-0.01%
2023/05/24	0	0.00	0.1	27.97	28.00	-0.1	13,321	0.00%
2023/05/23	0	0.00	1	28.10	28.15	-1	13,239	-0.01%
2023/05/22	2	28.07	1	28.10	28.00	1	13,275	0.01%
2023/05/19	0	28.00	0.2	28.00	28.10	-0.1	13,337	0.00%
2023/05/18	0.1	27.90	3.1	27.93	28.05	-3	13,359	-0.02%
2023/05/17	0	0.00	26.5	27.79	27.90	-26.5	13,333	-0.20%
2023/05/16	0	0.00	8	27.52	27.55	-8	13,251	-0.06%
2023/05/15	0	0.00	0.1	27.45	27.40	-0.1	13,290	0.00%
2023/05/12	0	27.45	0	0.00	27.25	0	13,371	0.00%
2023/05/10	10	27.45	2	27.50	27.50	8	13,390	0.06%
2023/05/09	0	0.00	13.8	27.44	27.55	-13.8	13,446	-0.10%
2023/05/08	0	0.00	44	27.40	27.40	-44	13,541	-0.33%
2023/05/03	57.5	27.03	101	27.00	26.95	-43.5	13,896	-0.31%	大賣/
2023/05/02	46	27.25	0.1	27.20	27.20	46	14,475	0.32%
2023/04/28	3	27.05	1.1	27.00	27.10	1.9	15,051	0.01%
2023/04/27	0	0.00	20	26.95	27.00	-20	15,111	-0.13%
2023/04/26	0.1	26.95	6.3	27.02	27.05	-6.2	15,197	-0.04%
2023/04/25	5	26.95	1	26.95	26.90	4	15,143	0.03%
2023/04/24	0	26.90	0	26.85	26.95	0	15,189	0.00%
2023/04/21	11	26.80	0	0.00	26.90	11	15,471	0.07%
2023/04/20	1	26.75	0	0.00	26.80	1	15,606	0.01%
2023/04/19	9	26.95	2	26.95	26.85	7	15,900	0.04%
2023/04/18	0	0.00	24	26.81	26.90	-24	15,936	-0.15%
2023/04/17	1.1	26.76	9	26.90	26.75	-7.9	16,033	-0.05%
2023/04/14	0	26.80	22.2	26.79	26.85	-22.2	16,040	-0.14%
2023/04/13	4	26.70	21	26.74	26.75	-17	16,146	-0.11%
2023/04/12	3.2	26.68	1	26.65	26.70	2.2	16,240	0.01%
2023/04/11	2	26.60	0	0.00	26.65	2	16,365	0.01%
2023/04/07	1	26.55	0	0.00	26.50	1	16,357	0.01%
2023/04/06	0	0.00	0	26.70	26.60	0	16,385	0.00%
2023/03/31	0	0.00	1.1	26.50	26.45	-1.1	16,314	-0.01%
2023/03/30	1	26.40	8	26.45	26.40	-7	16,244	-0.04%
2023/03/29	7	26.35	11	26.40	26.45	-4	16,253	-0.02%
2023/03/28	1	26.40	4	26.40	26.25	-3	16,262	-0.02%
2023/03/27	1	26.30	3	26.32	26.35	-2	16,325	-0.01%
2023/03/24	1	26.40	0	0.00	26.35	1	16,501	0.01%
2023/03/23	0	26.25	1	26.15	26.40	-1	16,490	-0.01%
2023/03/22	3.4	26.08	2	26.13	26.20	1.4	16,504	0.01%
2023/03/21	1	25.86	0	0.00	25.85	1	16,642	0.01%
2023/03/20	25	25.56	0	25.65	25.65	25	16,642	0.15%
2023/03/17	25	25.81	0	0.00	25.80	25	16,569	0.15%
2023/03/16	3	25.68	2	25.77	25.80	1	16,434	0.01%
2023/03/15	9.1	26.04	1	26.15	25.90	8.1	16,402	0.05%
2023/03/14	28.1	26.03	0	0.00	26.00	28.1	16,502	0.17%
2023/03/13	2	26.20	15	26.27	26.25	-13	16,301	-0.08%
2023/03/10	36.6	26.37	0	0.00	26.35	36.6	16,140	0.23%
2023/03/09	3	26.62	0	0.00	26.65	3	16,124	0.02%
2023/03/08	0	26.70	1	26.65	26.75	-1	16,685	-0.01%
2023/03/07	4.1	26.67	3	26.65	26.70	1.1	16,765	0.01%
2023/03/06	0	26.55	0	0.00	26.45	0	16,949	0.00%
2023/03/03	0.1	26.40	1	26.35	26.35	-1	16,939	-0.01%
2023/03/02	11.1	26.35	0	0.00	26.30	11.1	16,937	0.07%
2023/03/01	2	26.55	0	0.00	26.60	2	16,798	0.01%
2023/02/24	5.1	26.92	0	0.00	26.80	5.1	16,412	0.03%
2023/02/23	1.1	26.95	13	27.00	27.05	-12	15,735	-0.08%
2023/02/22	1.1	26.51	14	26.92	26.95	-13	15,670	-0.08%
2023/02/21	1.1	26.66	0	0.00	26.70	1.1	15,499	0.01%
2023/02/20	0.1	26.80	31	26.78	26.75	-30.9	15,648	-0.20%
2023/02/17	1	26.50	0.5	26.60	26.50	0.5	15,627	0.00%
2023/02/16	2.1	26.53	31.1	26.60	26.55	-29.1	15,691	-0.19%
2023/02/15	1.3	26.51	4.2	26.41	26.45	-2.9	15,819	-0.02%
2023/02/14	1.3	26.60	7	26.65	26.70	-5.8	15,762	-0.04%
2023/02/13	1.2	26.36	0	0.00	26.60	1.2	15,693	0.01%
2023/02/10	0.2	26.32	2.5	26.32	26.35	-2.3	15,634	-0.01%
2023/02/09	1.2	26.12	0	0.00	26.15	1.2	15,601	0.01%
2023/02/08	1.1	26.15	0	0.00	26.10	1.1	15,647	0.01%
2023/02/07	0.6	26.20	0	0.00	26.10	0.6	15,721	0.00%
2023/02/06	0	26.20	13	26.09	26.05	-13	15,680	-0.08%
2023/02/03	14	26.14	0	0.00	26.20	14	15,560	0.09%
2023/02/02	4	26.18	5	26.10	26.15	-1	15,462	-0.01%
2023/02/01	1.2	26.02	8	26.24	26.30	-6.8	15,246	-0.04%
2023/01/31	24	26.42	0	0.00	26.10	24	15,176	0.16%
2023/01/30	24.6	26.60	3	26.87	26.90	21.6	14,530	0.15%
2023/01/17	0	0.00	3	26.80	26.75	-3	14,000	-0.02%
2023/01/16	0.1	26.68	6	26.70	26.70	-5.9	14,044	-0.04%
2023/01/13	3	26.42	0	0.00	26.45	3	14,017	0.02%
2023/01/12	54	26.53	0	0.00	26.45	54	14,308	0.38%
2023/01/11	16.2	26.66	1	27.00	26.80	15.1	14,215	0.11%
2023/01/10	0	26.95	1	26.90	27.10	-1	14,050	-0.01%
2023/01/09	5	26.96	19.8	26.94	27.00	-14.8	14,075	-0.11%
2023/01/06	4	26.40	0.1	26.45	26.50	4	13,996	0.03%
2023/01/05	0	0.00	12.1	26.41	26.50	-12.1	14,269	-0.08%
2023/01/04	1	26.25	1.1	26.20	26.25	-0.1	14,219	0.00%
2023/01/03	0.2	26.45	1.1	26.30	26.30	-0.8	14,570	-0.01%
2022/12/30	0	0.00	3.1	26.53	26.50	-3.1	14,499	-0.02%
2022/12/29	1.1	25.96	11.2	26.00	26.10	-10.1	14,570	-0.07%
2022/12/28	1	26.25	10	26.40	26.25	-9	14,600	-0.06%
2022/12/27	0	0.00	5	26.50	26.50	-5	14,844	-0.03%
2022/12/26	0	26.30	0	0.00	26.40	0	15,067	0.00%
2022/12/23	0	26.35	0	0.00	26.30	0	15,320	0.00%
2022/12/22	1	26.30	0.1	26.40	26.40	0.9	15,528	0.01%
2022/12/21	0.2	26.30	0.7	26.30	26.30	-0.5	15,797	0.00%
2022/12/20	1.1	26.31	0	0.00	26.30	1.1	15,983	0.01%
2022/12/19	5	26.05	0	0.00	26.30	5	16,092	0.03%
2022/12/16	11.2	26.20	0	0.00	26.20	11.2	16,053	0.07%
2022/12/15	0	0.00	3	26.40	26.40	-3	16,007	-0.02%
2022/12/13	0	26.35	0.1	26.35	26.00	-0.1	16,162	0.00%
2022/12/12	0.2	26.20	0	0.00	26.40	0.2	16,068	0.00%
2022/12/09	2.3	26.39	1	26.30	26.20	1.3	16,567	0.01%
2022/12/08	0.1	26.11	0	0.00	26.30	0.1	16,548	0.00%
2022/12/07	0	0.00	0.3	26.25	26.15	-0.3	16,571	0.00%
2022/12/06	0.1	26.04	0	0.00	25.90	0.1	16,461	0.00%
2022/12/05	0	0.00	1	25.90	25.90	-1	16,290	-0.01%
2022/12/02	10	26.00	0.5	25.95	25.85	9.5	16,262	0.06%
2022/12/01	5.1	26.30	0	0.00	26.20	5.1	16,286	0.03%
2022/11/30	1	26.34	2	26.35	26.20	-1	16,261	-0.01%
2022/11/29	2	26.05	11	26.20	26.20	-9	15,636	-0.06%
2022/11/28	0	25.65	0	0.00	25.85	0	15,494	0.00%
2022/11/25	1	25.85	2	25.85	25.90	-1	15,448	-0.01%
2022/11/24	1	25.50	0	0.00	25.60	1	15,343	0.01%
2022/11/23	0	25.55	0.1	25.50	25.45	-0.1	15,251	0.00%
2022/11/22	0	0.00	0	25.35	25.30	0	15,217	0.00%
2022/11/21	1	25.20	0	0.00	25.35	1	15,132	0.01%
2022/11/18	0.1	25.41	0.1	25.35	25.30	0	15,085	0.00%
2022/11/17	0	25.46	0	0.00	25.55	0	14,982	0.00%
2022/11/16	1	25.60	17	25.60	25.70	-16	15,010	-0.11%
2022/11/15	0.1	25.69	0.6	25.85	25.90	-0.4	14,833	0.00%
2022/11/14	0	25.85	0	25.90	25.80	0	14,741	0.00%
2022/11/11	1	25.75	5	25.81	25.90	-4	14,501	-0.03%
2022/11/10	0	0.00	42.4	25.28	25.15	-42.4	14,332	-0.30%
2022/11/09	0	0.00	0	25.30	25.30	0	14,352	0.00%
2022/11/08	0.2	25.06	13	25.08	25.10	-12.8	14,290	-0.09%
2022/11/07	0	25.00	0	0.00	24.95	0	14,254	0.00%
2022/11/04	0.6	24.45	0	0.00	24.95	0.6	14,308	0.00%
2022/11/03	2	24.45	0	0.00	24.55	2	14,262	0.01%
2022/11/02	0.1	24.75	0	0.00	24.75	0.1	14,218	0.00%
2022/11/01	2.1	24.69	1.3	24.81	24.90	0.9	14,409	0.01%
2022/10/31	7.1	24.72	0	0.00	24.75	7.1	14,436	0.05%
2022/10/28	1	24.57	10	24.80	24.55	-9	14,652	-0.06%
2022/10/27	1	24.80	0	0.00	24.60	1	14,850	0.01%
2022/10/26	2.2	24.83	3.2	24.90	24.85	-1	14,932	-0.01%
2022/10/25	0	0.00	11.1	24.65	24.75	-11.1	14,979	-0.07%
2022/10/24	1	24.30	9.7	24.45	24.50	-8.7	15,161	-0.06%
2022/10/21	0	23.95	1	24.25	24.15	-1	15,163	-0.01%
2022/10/20	3	23.28	3	23.52	23.75	0	15,189	0.00%
2022/10/19	13	23.92	0	0.00	23.75	13	14,930	0.09%
2022/10/18	1.1	24.06	0	0.00	24.05	1.1	14,910	0.01%
2022/10/17	3	23.98	6	24.00	24.00	-3	14,972	-0.02%
2022/10/14	12.1	24.49	401.5	24.51	24.45	-389.4	14,912	-2.61%	大賣/鉅額交易
2022/10/13	5.4	24.52	0	0.00	24.55	5.4	14,869	0.04%
2022/10/12	2	24.95	1	25.10	25.15	1	14,573	0.01%
2022/10/11	7	24.99	3.1	25.10	25.00	3.9	14,633	0.03%
2022/10/07	3	25.53	2	25.55	25.50	1	14,359	0.01%
2022/10/06	2	25.60	0	0.00	25.80	2	14,317	0.01%
2022/10/05	1	25.50	1.2	25.61	25.45	-0.2	14,397	0.00%
2022/10/04	2.5	25.44	19.7	25.69	25.55	-17.2	14,411	-0.12%
2022/10/03	6.5	25.59	2.7	25.57	25.65	3.8	14,232	0.03%
2022/09/30	2	26.10	0.4	26.18	26.00	1.7	14,164	0.01%
2022/09/29	0.4	26.25	21	26.30	26.35	-20.6	14,154	-0.15%
2022/09/28	5.5	26.24	1.3	26.38	26.35	4.2	14,075	0.03%
2022/09/27	5	26.20	4.2	26.38	26.60	0.8	13,907	0.01%
2022/09/26	28.7	26.28	0.5	26.43	26.25	28.2	13,928	0.20%
2022/09/23	2	26.63	10.5	26.70	26.65	-8.5	14,030	-0.06%
2022/09/22	2	26.50	6	26.45	26.50	-4	14,280	-0.03%
2022/09/21	2	26.85	11.3	26.79	26.75	-9.3	14,397	-0.06%
2022/09/19	1	26.95	1	26.80	26.60	0	14,574	0.00%
2022/09/16	0	26.55	75.3	26.85	26.90	-75.3	14,830	-0.51%
2022/09/15	0	0.00	1	26.65	26.45	-1	14,670	-0.01%
2022/09/14	0.3	26.56	0	26.60	26.40	0.3	14,859	0.00%
2022/09/13	0	0.00	4	26.90	26.75	-4	15,390	-0.03%
2022/09/12	0	0.00	2	26.78	26.80	-2	15,786	-0.01%
2022/09/08	13	26.30	0.2	26.45	26.45	12.8	16,168	0.08%
2022/09/07	3.4	26.23	0	0.00	26.20	3.4	16,563	0.02%
2022/09/06	0	26.60	4.2	26.70	26.60	-4.1	16,710	-0.02%
2022/09/05	1	26.40	0	0.00	26.45	1	16,861	0.01%
2022/09/02	2.1	26.20	0	0.00	26.15	2.1	17,023	0.01%
2022/09/01	0	0.00	10	26.20	26.30	-10	17,117	-0.06%
2022/08/31	38	26.20	23.5	26.55	26.55	14.5	17,015	0.09%
2022/08/30	139	26.25	10	26.55	26.35	129	17,038	0.76%	大買/鉅額交易
2022/08/29	2	26.40	0	0.00	26.35	2	17,074	0.01%
2022/08/26	1.1	26.56	7	26.60	26.65	-5.9	17,112	-0.03%
2022/08/25	0	26.55	0.5	26.70	26.55	-0.5	17,237	0.00%
2022/08/23	11.1	26.19	0	0.00	26.15	11.1	18,826	0.06%
2022/08/22	1.1	26.61	1	26.60	26.60	0.1	19,109	0.00%
2022/08/19	1	26.65	2	26.60	26.80	-1	19,335	-0.01%
2022/08/17	0	26.70	0	0.00	26.80	0	19,732	0.00%
2022/08/16	2	26.45	0.4	26.65	26.55	1.6	19,947	0.01%
2022/08/15	1.2	26.57	0	0.00	26.60	1.2	20,364	0.01%
2022/08/12	3	26.58	0	0.00	26.65	3	20,639	0.01%
2022/08/11	0.1	26.69	1	26.70	26.80	-0.9	20,912	0.00%
2022/08/10	0	26.20	2.1	26.35	26.30	-2.1	21,162	-0.01%
2022/08/09	1	25.75	1	25.95	25.90	0	21,187	0.00%
2022/08/08	30	25.47	4	25.40	25.45	26	21,340	0.12%
2022/08/05	2	25.60	0	0.00	25.65	2	21,289	0.01%
2022/08/04	8.1	25.49	0	0.00	25.55	8.1	21,507	0.04%
2022/08/03	12.6	26.85	1	26.90	26.95	11.5	21,404	0.05%
2022/08/02	3.6	26.82	3	26.93	26.95	0.6	21,427	0.00%
2022/08/01	10.6	27.01	2	27.03	27.00	8.6	21,415	0.04%
2022/07/29	22.1	26.79	4	26.99	27.00	18.1	21,474	0.08%
2022/07/28	3.1	26.72	21	26.61	26.75	-17.9	21,233	-0.08%
2022/07/27	19	26.10	8	26.27	26.35	11	21,094	0.05%
2022/07/26	1	26.05	1	25.95	25.90	0	20,974	0.00%
2022/07/25	0	0.00	1	26.00	26.00	-1	20,901	0.00%
2022/07/22	2	25.58	11	25.52	25.75	-9	21,003	-0.04%
2022/07/21	0.1	25.54	0	0.00	25.50	0.1	20,972	0.00%
2022/07/20	23.1	25.00	1.1	25.10	25.00	22	21,046	0.10%
2022/07/19	0.6	25.15	0	0.00	25.05	0.6	21,077	0.00%
2022/07/18	0.1	24.93	0	0.00	25.05	0.1	21,225	0.00%
2022/07/15	44.4	24.76	0	0.00	24.70	44.4	21,225	0.21%
2022/07/14	0.1	25.30	0	0.00	25.20	0.1	21,294	0.00%
2022/07/13	1	24.91	1	25.05	25.30	0	21,346	0.00%
2022/07/12	16.1	24.56	5	24.55	24.50	11.1	21,402	0.05%
2022/07/11	3.1	25.35	0.1	25.45	25.30	3	21,405	0.01%
2022/07/08	0	25.70	0	0.00	25.50	0	21,700	0.00%
2022/07/07	9	25.66	0	0.00	25.55	9	21,745	0.04%
2022/07/06	19	25.70	1	26.15	25.60	18	21,680	0.08%
2022/07/05	1	25.95	0	0.00	25.95	1	21,855	0.00%
2022/07/04	0	25.90	2	25.85	25.90	-2	21,929	-0.01%
2022/07/01	24	25.79	2	25.80	25.80	22	22,193	0.10%
2022/06/30	2.1	26.01	0	0.00	26.20	2.1	22,426	0.01%
2022/06/28	0	0.00	4	26.60	26.45	-4	22,321	-0.02%
2022/06/27	0.1	26.55	1	26.50	26.45	-0.9	22,337	0.00%
2022/06/24	2	26.38	3	26.48	26.40	-1	22,154	0.00%
2022/06/23	5.2	26.26	3	26.25	26.25	2.2	21,934	0.01%
2022/06/22	0	26.25	0.5	26.30	26.30	-0.5	21,769	0.00%
2022/06/21	0	0.00	3	26.42	26.40	-3	21,655	-0.01%
2022/06/20	13	26.17	1	25.75	25.80	12	21,249	0.06%
2022/06/17	8.1	25.94	26	26.23	25.85	-17.9	20,924	-0.09%
2022/06/16	0	0.00	1	26.85	26.40	-1	20,568	0.00%
2022/06/15	9	26.37	11	26.55	26.40	-2	20,682	-0.01%
2022/06/14	3	26.45	2.5	26.48	26.50	0.5	20,708	0.00%
2022/06/13	2	25.85	4.9	26.03	26.20	-2.9	20,681	-0.01%
2022/06/09	2	26.55	0	0.00	26.40	2	20,562	0.01%
2022/06/08	1	26.50	0	0.00	26.45	1	20,569	0.00%
2022/06/07	1.1	26.17	0	0.00	26.45	1.1	20,624	0.01%
2022/06/06	0	26.35	0	0.00	26.35	0	20,684	0.00%
2022/06/02	4.1	26.36	0	0.00	26.40	4.1	20,909	0.02%
2022/06/01	5.3	27.07	5	27.10	26.50	0.3	21,246	0.00%
2022/05/31	5.1	26.50	2.5	26.78	27.35	2.6	20,960	0.01%
2022/05/30	3	26.70	2	26.74	26.95	1	19,744	0.00%
2022/05/27	1	26.35	5	26.50	26.55	-4	19,459	-0.02%
2022/05/25	0.1	26.36	0	0.00	26.35	0.1	19,678	0.00%
2022/05/24	0.1	26.49	1	26.30	26.50	-0.9	19,804	0.00%
2022/05/23	572.1	26.27	1	26.25	26.25	571.1	19,567	2.92%	大買/鉅額交易
2022/05/20	1.1	25.97	0	0.00	26.20	1.1	19,291	0.01%
2022/05/19	30.3	25.83	1	25.80	25.80	29.3	19,053	0.15%
2022/05/18	0.1	26.23	11	25.97	26.35	-10.9	18,812	-0.06%
2022/05/17	1	25.60	0	0.00	25.50	1	18,588	0.01%
2022/05/16	1	25.45	0	0.00	25.70	1	18,547	0.01%
2022/05/13	1	25.40	1	25.60	25.60	0	18,389	0.00%
2022/05/12	16.4	25.61	22.6	25.78	25.50	-6.2	18,420	-0.03%
2022/05/11	38.1	26.29	0	0.00	26.35	38.1	18,171	0.21%
2022/05/10	0	26.35	36	25.86	26.35	-36	18,077	-0.20%
2022/05/09	19.1	26.19	9.1	26.12	26.10	10	18,003	0.06%
2022/05/06	2	26.60	12.4	26.76	26.85	-10.4	18,006	-0.06%
2022/05/05	29	27.27	0	0.00	27.10	29	18,118	0.16%
2022/05/04	2	27.50	0	0.00	27.40	2	18,084	0.01%
2022/05/03	0	27.60	0	0.00	27.50	0	18,343	0.00%
2022/04/29	1	27.65	0.1	27.80	27.80	0.9	18,470	0.01%
2022/04/28	2.1	27.40	0	0.00	27.60	2.1	18,634	0.01%
2022/04/27	3.1	27.64	1	27.75	27.65	2.1	18,543	0.01%
2022/04/26	0.1	28.01	0.1	28.15	28.00	0	18,531	0.00%
2022/04/25	9	27.58	2.4	27.54	27.60	6.6	18,432	0.04%
2022/04/22	25.1	27.79	0.1	28.00	27.95	25	18,353	0.14%
2022/04/21	4.1	27.73	0	0.00	27.70	4.1	18,387	0.02%
2022/04/20	2	27.85	6.3	27.72	28.10	-4.3	18,500	-0.02%
2022/04/19	7.4	27.84	0	0.00	27.75	7.4	18,465	0.04%
2022/04/18	25	27.72	20.1	27.81	27.80	4.9	18,595	0.03%
2022/04/15	531	28.40	8.1	28.56	28.40	522.9	18,348	2.85%	大買/鉅額交易
2022/04/14	4.3	28.86	5	28.65	28.60	-0.7	18,334	0.00%
2022/04/13	3.3	29.35	10.1	29.50	29.55	-6.8	18,102	-0.04%
2022/04/12	3	29.52	3.5	29.40	29.60	-0.5	17,969	0.00%
2022/04/11	38	29.51	2.5	29.60	29.65	35.5	17,812	0.20%
2022/04/08	3	29.28	0	0.00	29.50	3	17,646	0.02%
2022/04/07	3.1	29.42	11.3	29.78	29.10	-8.2	17,519	-0.05%
2022/04/06	14.1	29.28	1	29.29	29.75	13.1	17,130	0.08%
2022/04/01	4	28.36	2	28.45	28.50	2	16,701	0.01%
2022/03/31	6	28.56	56	28.49	28.45	-50	16,554	-0.30%
2022/03/30	1.9	27.85	2	27.85	28.00	-0.1	16,221	0.00%
2022/03/29	2	27.70	2	27.70	27.65	0	15,994	0.00%
2022/03/28	0.9	27.80	14	27.61	27.80	-13.1	15,957	-0.08%
2022/03/25	0	0.00	27	27.66	27.75	-27	15,883	-0.17%
2022/03/24	2	27.50	27.1	27.57	27.60	-25.1	15,791	-0.16%
2022/03/23	25	27.44	0.1	27.35	27.50	25	15,821	0.16%
2022/03/22	8	26.89	6	26.96	27.20	2	15,653	0.01%
2022/03/21	4	26.96	186	27.20	27.00	-182	15,565	-1.17%	大賣/鉅額交易
2022/03/18	21	27.00	10	26.91	27.00	11	15,517	0.07%
2022/03/17	4	26.50	0	0.00	26.55	4	15,079	0.03%
2022/03/16	0	26.15	0	0.00	26.30	0	14,874	0.00%
2022/03/15	2.1	25.85	2	25.85	25.90	0.1	14,711	0.00%
2022/03/14	0.1	25.68	0	0.00	25.95	0.1	14,695	0.00%
2022/03/11	1	25.50	1.4	25.59	25.60	-0.4	14,709	0.00%
2022/03/10	0	25.75	3.2	25.71	25.75	-3.1	14,721	-0.02%
2022/03/09	20.2	25.12	3	25.20	25.10	17.2	14,629	0.12%
2022/03/08	8	25.05	0	0.00	25.05	8	14,503	0.06%
2022/03/07	8	25.36	5.3	25.49	25.50	2.7	14,280	0.02%
2022/03/04	30	25.76	0	26.05	26.00	30	14,549	0.21%
2022/03/03	3.1	26.20	25	26.23	26.25	-22	14,587	-0.15%
2022/03/02	2	26.10	2.1	26.01	26.25	-0.1	14,666	0.00%
2022/03/01	2	25.36	3.7	25.64	26.10	-1.7	14,606	-0.01%
2022/02/25	4.2	25.64	6	25.72	25.70	-1.8	14,418	-0.01%
2022/02/24	11.1	25.89	11.1	25.85	25.85	0	13,978	0.00%
2022/02/23	0	26.20	0.5	26.30	26.25	-0.5	13,716	0.00%
2022/02/22	0.1	26.05	0	26.26	26.20	0.1	13,725	0.00%
2022/02/21	3	26.22	61	26.23	26.35	-58	13,701	-0.42%
2022/02/18	4	26.45	2	26.45	26.35	2	13,812	0.01%
2022/02/17	1	26.50	15.1	26.52	26.60	-14.1	13,849	-0.10%
2022/02/16	2	26.37	1.2	26.39	26.35	0.8	13,860	0.01%
2022/02/15	102	26.35	6.2	26.31	26.20	95.8	13,890	0.69%	大買/
2022/02/14	6.2	26.15	3.2	26.29	26.40	3	13,880	0.02%
2022/02/11	0.2	26.55	7	26.54	26.55	-6.8	13,718	-0.05%
2022/02/10	1.1	26.36	0	0.00	26.60	1.1	13,790	0.01%
2022/02/09	0.1	26.40	8.1	26.45	26.55	-8	13,764	-0.06%
2022/02/08	11	26.01	8	26.18	26.20	3	13,636	0.02%
2022/02/07	2	25.21	5.7	25.61	25.75	-3.6	13,397	-0.03%
2022/01/26	0	25.14	0.6	25.15	25.15	-0.5	13,050	0.00%
2022/01/25	11.2	24.77	0	0.00	25.10	11.2	13,017	0.09%
2022/01/24	2.2	25.00	7	25.04	25.15	-4.8	12,765	-0.04%
2022/01/21	6	25.13	107	25.15	25.20	-101	12,770	-0.79%	大賣/
2022/01/20	1	25.35	1	25.50	25.50	0	12,567	0.00%
2022/01/19	0.3	25.35	0	0.00	25.35	0.3	12,445	0.00%
2022/01/18	1	25.45	0	0.00	25.35	1	12,468	0.01%
2022/01/14	4.4	25.47	12	25.50	25.50	-7.6	12,245	-0.06%
2022/01/13	31.2	25.59	1.2	25.60	25.80	30	12,173	0.25%
2022/01/12	0	0.00	10.5	25.50	25.55	-10.5	11,969	-0.09%
2022/01/11	5	25.14	29.6	25.01	25.45	-24.6	11,936	-0.21%
2022/01/10	0.3	25.10	2	24.98	25.10	-1.7	11,772	-0.01%
2022/01/07	5	25.00	0.4	24.95	25.00	4.6	11,806	0.04%
2022/01/06	2	24.70	0	0.00	24.80	2	11,623	0.02%
2022/01/05	1	24.55	3.6	24.58	24.65	-2.6	11,484	-0.02%
2022/01/04	0	0.00	16	24.45	24.50	-16	11,607	-0.14%
2022/01/03	7	24.42	5	24.70	24.40	2	11,606	0.02%
2021/12/30	9	24.50	1	24.50	24.50	8	11,545	0.07%
2021/12/29	3	24.48	1	24.45	24.55	2	11,615	0.02%
2021/12/28	1	24.40	100	24.38	24.35	-99	11,614	-0.85%
2021/12/27	0	24.20	2	24.27	24.25	-2	11,573	-0.02%
2021/12/24	0	24.15	0	0.00	24.20	0	11,784	0.00%
2021/12/23	0	0.00	14	24.14	24.15	-14	11,908	-0.12%
2021/12/22	2	24.08	2	24.10	24.10	0	12,045	0.00%
2021/12/21	2	24.10	0	0.00	24.10	2	12,066	0.02%
2021/12/20	2	23.95	0	0.00	23.95	2	12,072	0.02%
2021/12/17	0.4	24.00	10	24.15	24.15	-9.6	12,008	-0.08%
2021/12/16	0	0.00	10	23.95	23.95	-10	11,898	-0.08%
2021/12/15	3	23.90	4	23.89	23.90	-1	12,243	-0.01%
2021/12/14	1	23.90	0	0.00	23.90	1	12,569	0.01%
2021/12/13	2	24.20	10	24.35	24.10	-8	12,520	-0.06%
2021/12/10	0	0.00	0	24.00	24.10	0	12,483	0.00%
2021/12/08	1	23.95	0	0.00	24.00	1	12,429	0.01%
2021/12/07	0.2	23.75	4.6	23.87	24.00	-4.4	12,364	-0.04%
2021/12/06	0	23.75	0	0.00	23.80	0	12,355	0.00%
2021/12/03	0	0.00	1	23.75	23.75	-1	12,455	-0.01%
2021/12/01	0	23.40	0.6	23.60	23.60	-0.6	12,410	0.00%
2021/11/30	4.4	23.20	1	23.35	23.10	3.4	12,353	0.03%
2021/11/29	12	23.38	0	0.00	23.30	12	11,718	0.10%
2021/11/26	8	23.53	0	0.00	23.50	8	11,677	0.07%
2021/11/25	1	23.75	0	0.00	23.80	1	11,846	0.01%
2021/11/24	1.2	23.79	0	0.00	23.70	1.2	11,964	0.01%
2021/11/22	1	23.75	0	0.00	23.70	1	12,531	0.01%
2021/11/19	7	23.89	0.4	23.80	23.75	6.6	12,989	0.05%
2021/11/18	2	23.90	4	23.91	24.00	-2	13,360	-0.01%
2021/11/17	12.5	23.71	5	23.75	23.85	7.5	13,323	0.06%
2021/11/15	2	23.45	0	0.00	23.50	2	13,513	0.01%
2021/11/12	0	0.00	53.8	23.20	23.40	-53.8	13,464	-0.40%
2021/11/11	1	23.10	3.5	23.13	23.15	-2.5	13,651	-0.02%
2021/11/10	0	0.00	4.1	23.09	23.10	-4.1	13,777	-0.03%
2021/11/09	0	0.00	0.3	23.05	23.05	-0.3	13,822	0.00%
2021/11/08	0	0.00	10	23.00	23.00	-10	13,749	-0.07%
2021/11/05	3.6	22.92	0	0.00	23.00	3.6	13,791	0.03%
2021/11/03	2	22.90	9	22.94	22.95	-7	13,836	-0.05%
2021/11/02	0	0.00	0.4	22.95	22.95	-0.4	13,927	0.00%
2021/11/01	0	0.00	0	22.90	22.85	0	13,985	0.00%
2021/10/26	2	22.80	7.9	22.87	22.90	-5.9	14,081	-0.04%
2021/10/25	0	0.00	11.8	22.80	22.80	-11.8	13,961	-0.08%
2021/10/22	0	0.00	1	22.75	22.80	-1	14,068	-0.01%
2021/10/21	0	0.00	3	22.80	22.80	-3	14,115	-0.02%
2021/10/20	6	22.70	0	0.00	22.80	6	14,108	0.04%
2021/10/19	0	0.00	3.1	22.75	22.80	-3.1	14,230	-0.02%
2021/10/18	5	22.65	0	0.00	22.70	5	14,205	0.04%
2021/10/15	1	22.60	0	0.00	22.60	1	14,220	0.01%
2021/10/14	0.9	22.50	0.6	22.50	22.40	0.3	14,164	0.00%
2021/10/12	4.3	22.31	7	22.30	22.50	-2.7	14,367	-0.02%
2021/10/07	1	22.50	0	0.00	22.55	1	14,274	0.01%
2021/10/06	2	22.35	0.6	22.50	22.40	1.4	14,279	0.01%
2021/10/05	0	0.00	2	22.40	22.35	-2	14,240	-0.01%
2021/10/04	0	0.00	1	22.40	22.45	-1	14,218	-0.01%
2021/10/01	2	22.35	0.8	22.48	22.40	1.2	14,208	0.01%
2021/09/30	0	0.00	2	22.55	22.55	-2	14,047	-0.01%
2021/09/29	1	22.35	6.5	22.49	22.55	-5.5	13,960	-0.04%
2021/09/27	0	0.00	194	22.57	22.60	-194	13,842	-1.40%	大賣/鉅額交易
2021/09/24	0	22.60	0	0.00	22.60	0	13,838	0.00%
2021/09/23	0.1	22.45	5.6	22.48	22.50	-5.6	13,891	-0.04%
2021/09/22	6.3	22.25	0	0.00	22.25	6.3	13,936	0.04%
2021/09/17	14.8	22.60	0	0.00	22.50	14.8	13,614	0.11%
2021/09/15	1	22.65	0	0.00	22.65	1	13,272	0.01%
2021/09/13	31	22.45	1	22.55	22.60	30	13,394	0.22%
2021/09/10	1.2	22.45	0	0.00	22.50	1.2	13,508	0.01%
2021/09/09	3.5	22.41	0	0.00	22.35	3.5	13,836	0.03%
2021/09/08	11.5	22.41	9	22.43	22.55	2.5	13,836	0.02%
2021/09/07	1	22.50	11	22.55	22.55	-10	13,793	-0.07%
2021/09/06	7	22.66	2	22.80	22.65	5	13,824	0.04%
2021/09/03	0	0.00	4	22.70	22.80	-4	13,838	-0.03%
2021/09/01	0	0.00	11	22.85	22.85	-11	13,752	-0.08%
2021/08/31	0	0.00	2	22.90	22.90	-2	13,706	-0.01%
2021/08/30	0	22.65	6.6	22.75	22.80	-6.6	13,469	-0.05%
2021/08/27	5	22.10	6	22.41	22.45	-1	13,317	-0.01%
2021/08/26	4	21.99	0	0.00	22.10	4	13,130	0.03%
2021/08/25	4.8	23.06	25.5	23.09	23.05	-20.7	12,765	-0.16%
2021/08/24	99.7	23.06	32	23.08	23.10	67.7	12,247	0.55%
2021/08/23	13.2	23.01	8	23.01	23.05	5.2	11,894	0.04%
2021/08/20	0.2	23.05	0	0.00	23.00	0.2	11,824	0.00%
2021/08/19	0	0.00	8.3	23.01	23.00	-8.3	12,066	-0.07%
2021/08/18	1	23.10	2.7	23.10	23.15	-1.7	11,913	-0.01%
2021/08/17	0	0.00	8	23.13	23.15	-8	11,877	-0.07%
2021/08/16	2	22.98	0	0.00	23.00	2	11,648	0.02%
2021/08/13	0	0.00	0.1	23.05	23.10	-0.1	11,574	0.00%
2021/08/12	0	0.00	6.1	23.09	23.10	-6.1	11,601	-0.05%
2021/08/10	3	22.97	0	0.00	23.00	3	11,701	0.03%
2021/08/09	1	22.95	3	23.00	23.05	-2	12,092	-0.02%
2021/08/06	1	22.95	1,000	22.95	23.00	-999	12,215	-8.18%	大賣/鉅額交易
2021/08/05	51	23.00	23	23.02	23.10	28	12,567	0.22%
2021/08/04	3	23.00	13	22.99	23.00	-10	13,387	-0.07%
2021/08/03	0.7	22.90	0	0.00	23.00	0.7	13,574	0.00%
2021/08/02	0	0.00	30	22.87	22.95	-30	13,711	-0.22%
2021/07/28	3	22.70	0	0.00	22.80	3	13,804	0.02%
2021/07/27	0.2	22.90	1	22.85	22.90	-0.8	14,110	-0.01%
2021/07/26	3	22.92	1,000.3	22.85	22.85	-997.2	14,583	-6.84%	大賣/鉅額交易
2021/07/22	0	0.00	1	22.95	22.95	-1	14,534	-0.01%
2021/07/21	0	0.00	1	22.85	22.85	-1	14,517	-0.01%
2021/07/20	1	22.85	0.1	22.85	22.75	0.9	14,656	0.01%
2021/07/19	0	0.00	2	22.95	23.00	-2	14,673	-0.01%
2021/07/16	0	0.00	20	22.90	22.95	-20	14,780	-0.14%
2021/07/14	3.2	22.85	5	22.87	22.90	-1.8	14,975	-0.01%
2021/07/12	0	0.00	26	22.78	22.70	-26	15,188	-0.17%
2021/07/09	2.2	22.53	2.2	22.55	22.65	0	15,270	0.00%
2021/07/07	0.7	22.50	4.1	22.45	22.50	-3.4	15,334	-0.02%
2021/07/06	0	0.00	2.1	22.58	22.60	-2.1	15,402	-0.01%
2021/07/05	9	22.60	20.6	22.45	22.60	-11.6	15,468	-0.08%
2021/07/01	0	0.00	1.2	22.59	22.50	-1.2	15,588	-0.01%
2021/06/30	0	0.00	0.1	22.65	22.70	-0.1	15,659	0.00%
2021/06/29	2	22.55	1	22.55	22.55	1	15,697	0.01%
2021/06/28	0	0.00	11.1	22.59	22.60	-11.1	15,821	-0.07%
2021/06/25	0.1	22.45	0.1	22.40	22.45	0	15,888	0.00%
2021/06/23	2	22.40	10	22.46	22.40	-8	16,136	-0.05%
2021/06/22	0	0.00	5	22.29	22.25	-5	16,061	-0.03%
2021/06/21	3.3	22.01	0	0.00	22.35	3.3	16,091	0.02%
2021/06/18	2	22.15	0.4	22.25	22.10	1.6	16,007	0.01%
2021/06/15	0	0.00	11	22.29	22.30	-11	16,149	-0.07%
2021/06/11	1	22.10	1	22.20	22.20	0	16,403	0.00%
2021/06/10	2	22.08	5	22.10	22.10	-3	16,643	-0.02%
2021/06/09	2	22.15	3	22.10	22.10	-1	16,750	-0.01%
2021/06/08	4	22.10	0.3	22.15	22.15	3.8	16,868	0.02%
2021/06/07	3	22.10	2	22.13	22.10	1	17,111	0.01%
2021/06/04	10	22.15	2.1	22.15	22.25	7.9	17,260	0.05%
2021/06/03	2	22.20	1	22.20	22.25	1	17,736	0.01%
2021/06/02	0.5	22.25	26.2	22.24	22.30	-25.7	17,919	-0.14%
2021/06/01	1.2	22.13	0	0.00	22.20	1.2	17,974	0.01%
2021/05/31	2.1	22.00	3	21.98	22.00	-0.9	18,220	0.00%
2021/05/28	2.3	21.71	0	0.00	21.85	2.3	18,356	0.01%
2021/05/27	1	21.65	3.2	21.66	21.70	-2.2	18,689	-0.01%
2021/05/26	3	21.73	1.2	21.79	21.80	1.8	18,767	0.01%
2021/05/25	19	21.53	0.2	21.68	21.75	18.8	18,950	0.10%
2021/05/24	3.1	21.47	0.4	21.60	21.50	2.7	18,997	0.01%
2021/05/21	1	21.65	0.5	21.80	21.65	0.5	19,245	0.00%
2021/05/20	2	21.55	0.7	21.60	21.55	1.4	19,338	0.01%
2021/05/18	16	21.60	5	21.20	21.65	11	19,349	0.06%
2021/05/17	7.1	21.23	6	21.30	21.10	1.1	19,591	0.01%
2021/05/14	1	21.55	0	0.00	21.70	1	19,253	0.01%
2021/05/13	18	21.50	4.5	21.20	21.45	13.5	19,039	0.07%
2021/05/12	28.1	21.57	31	22.17	21.50	-2.9	18,657	-0.02%
2021/05/11	3.7	22.44	33.1	22.48	22.40	-29.4	17,762	-0.17%
2021/05/10	0	0.00	5.1	22.73	22.80	-5.1	17,585	-0.03%
2021/05/07	5.1	22.40	2	22.45	22.50	3.1	17,731	0.02%
2021/05/06	5	22.35	0.1	22.40	22.35	4.9	17,811	0.03%
2021/05/05	18.1	22.26	3	22.25	22.20	15.1	17,760	0.08%
2021/05/04	2.8	22.20	1.2	22.33	22.25	1.6	17,799	0.01%
2021/05/03	10.1	22.38	57.1	22.40	22.40	-47	17,488	-0.27%
2021/04/29	8.2	22.92	17.3	22.92	22.90	-9.1	17,233	-0.05%
2021/04/28	5	22.90	13	22.94	23.00	-8	17,252	-0.05%
2021/04/27	0.7	22.95	0	0.00	22.95	0.7	17,516	0.00%
2021/04/26	13.1	22.86	0	0.00	23.00	13.1	17,539	0.07%
2021/04/23	26.1	22.78	4	22.80	22.75	22.1	17,481	0.13%
2021/04/22	17.2	22.86	1	22.95	22.90	16.2	17,542	0.09%
2021/04/21	52.1	22.93	4	22.90	22.90	48.1	17,411	0.28%
2021/04/20	1	22.95	0	0.00	22.90	1	17,307	0.01%
2021/04/19	33	23.00	11	22.85	23.00	22	17,248	0.13%
2021/04/16	2.1	22.50	8	22.66	22.70	-5.9	17,151	-0.03%
2021/04/15	0	0.00	5	22.47	22.50	-5	17,364	-0.03%
2021/04/14	12	22.25	19.2	22.21	22.25	-7.2	17,322	-0.04%
2021/04/13	10	22.25	13.1	22.29	22.25	-3.1	17,373	-0.02%
2021/04/12	5.5	22.10	0.4	22.10	22.15	5.1	17,373	0.03%
2021/04/09	0.3	22.15	2	22.15	22.10	-1.7	17,436	-0.01%
2021/04/08	3.1	22.15	1	22.10	22.10	2.1	17,463	0.01%
2021/04/07	2	22.10	8.2	22.15	22.20	-6.1	17,684	-0.03%
2021/04/06	6	22.10	2.3	22.10	22.10	3.7	17,678	0.02%
2021/04/01	3	22.10	1	22.15	22.05	2	17,607	0.01%
2021/03/31	0	0.00	2	22.25	22.20	-2	17,499	-0.01%
2021/03/30	5	22.25	5	22.23	22.25	0	17,349	0.00%
2021/03/29	0	0.00	24	22.16	22.20	-24	17,225	-0.14%
2021/03/26	6.5	22.06	40	22.07	22.05	-33.5	17,110	-0.20%
2021/03/25	1	22.00	13.1	22.00	22.05	-12.1	16,997	-0.07%
2021/03/24	14	21.85	1	21.85	21.90	13	17,042	0.08%
2021/03/23	0.1	21.85	1	21.80	21.85	-1	17,006	-0.01%
2021/03/22	3	21.73	0	0.00	21.85	3	17,098	0.02%
2021/03/19	4.1	21.70	11	21.83	21.50	-6.9	17,165	-0.04%
2021/03/17	110.3	22.03	2	22.05	21.90	108.3	16,831	0.64%	大買/鉅額交易
2021/03/16	1	22.10	31.3	22.10	22.15	-30.3	16,770	-0.18%
2021/03/15	454	21.85	3	21.90	21.95	451	17,043	2.65%	大買/鉅額交易
2021/03/12	94	21.55	0	0.00	21.75	94	17,330	0.54%
2021/03/11	16	21.63	7.2	21.69	21.60	8.8	17,493	0.05%
2021/03/10	7	21.54	2.2	21.62	21.60	4.8	17,361	0.03%
2021/03/09	2	21.48	14	21.48	21.50	-12	17,252	-0.07%
2021/03/08	301	21.10	1	21.15	21.10	300	16,883	1.78%	大買/鉅額交易
2021/03/05	2	20.98	0	0.00	21.10	2	16,766	0.01%
2021/03/04	1.1	21.01	5	21.05	21.05	-3.9	17,400	-0.02%
2021/03/03	253	21.25	13	21.33	21.25	240	17,280	1.39%	大買/鉅額交易
2021/03/02	1,009	21.22	1.3	21.29	21.15	1,007.7	17,097	5.89%	大買/鉅額交易
2021/02/26	33.2	20.93	20	20.85	20.85	13.2	16,741	0.08%
2021/02/25	1.1	21.22	6.1	21.28	21.35	-4.9	16,235	-0.03%
2021/02/24	52	21.20	11	21.20	21.10	41	16,143	0.25%
2021/02/22	1	20.80	5.4	20.90	20.80	-4.4	15,976	-0.03%
2021/02/19	24	20.82	0	0.00	20.90	24	16,074	0.15%
2021/02/18	9.1	20.85	0	0.00	20.85	9.1	16,145	0.06%
2021/02/17	7	20.74	2.6	20.78	20.80	4.4	16,250	0.03%
2021/02/05	40	20.41	4	20.53	20.60	36	15,959	0.23%
2021/02/04	0	0.00	5.1	20.40	20.40	-5.1	16,049	-0.03%
2021/02/03	3.4	20.41	0	0.00	20.40	3.4	16,418	0.02%
2021/02/02	4	20.40	23	20.40	20.40	-19	16,717	-0.11%
2021/02/01	1.1	20.35	7	20.31	20.30	-5.9	16,805	-0.04%
2021/01/29	11.2	20.24	0	0.00	20.20	11.2	16,838	0.07%
2021/01/28	2	20.30	1.8	20.39	20.35	0.3	16,605	0.00%
2021/01/27	62.1	20.40	0.6	20.60	20.40	61.5	16,491	0.37%
2021/01/26	24	20.50	1	20.50	20.45	23	16,490	0.14%
2021/01/25	2	20.55	2	20.70	20.70	0	16,461	0.00%
2021/01/22	7.3	20.45	28	20.43	20.40	-20.7	16,638	-0.12%
2021/01/21	16.6	20.56	3	20.60	20.50	13.6	16,522	0.08%
2021/01/20	21.2	20.71	10.1	20.75	20.50	11.1	16,491	0.07%
2021/01/19	3	20.93	10	20.95	20.90	-7	16,147	-0.04%
2021/01/18	11	20.90	0	0.00	20.95	11	16,144	0.07%
2021/01/15	12	21.18	0	0.00	21.05	12	16,036	0.07%
2021/01/14	1	21.25	5.5	21.30	21.30	-4.5	16,029	-0.03%
2021/01/13	0.9	21.30	1	21.30	21.25	-0.1	16,070	0.00%
2021/01/12	2	21.30	0.7	21.40	21.30	1.3	16,086	0.01%
2021/01/11	5.3	21.44	1	21.40	21.50	4.3	16,130	0.03%
2021/01/08	2	21.30	24	21.41	21.50	-22	16,091	-0.14%
2021/01/07	0	0.00	12	21.20	21.25	-12	15,881	-0.08%
2021/01/06	6	21.05	0	21.15	21.00	6	15,806	0.04%
2021/01/05	22.2	21.15	10	21.15	21.25	12.2	15,685	0.08%
2021/01/04	6.3	21.20	3.5	21.16	21.10	2.7	15,707	0.02%
2020/12/31	2.1	21.28	0	0.00	21.35	2.1	15,600	0.01%
2020/12/30	0	0.00	6	21.35	21.35	-6	15,531	-0.04%
2020/12/29	1.7	20.84	20	20.85	20.90	-18.3	15,347	-0.12%
2020/12/28	0	0.00	2	20.80	20.80	-2	15,271	-0.01%
2020/12/25	2.2	20.78	0.6	20.85	20.80	1.6	15,315	0.01%
2020/12/24	0	20.75	3	20.72	20.70	-3	15,388	-0.02%
2020/12/23	5	20.65	1.2	20.71	20.70	3.9	15,549	0.02%
2020/12/22	4	20.76	4	20.74	20.70	0	15,733	0.00%
2020/12/21	27.1	20.79	0	0.00	20.80	27.1	16,113	0.17%
2020/12/17	12	20.67	0	0.00	20.70	12	16,399	0.07%
2020/12/16	13.3	20.74	7.1	20.79	20.75	6.2	16,431	0.04%
2020/12/15	6	20.55	16	20.59	20.60	-10	16,446	-0.06%
2020/12/14	1	20.80	2	20.80	20.65	-1	16,425	-0.01%
2020/12/11	9.1	20.82	12	20.83	20.85	-3	16,384	-0.02%
2020/12/10	19.4	20.56	28	20.54	20.60	-8.7	16,209	-0.05%
2020/12/09	16.8	20.52	32	20.51	20.60	-15.2	15,936	-0.10%
2020/12/08	137.2	20.85	15.1	20.85	20.85	122.1	15,427	0.79%	大買/鉅額交易
2020/12/07	3.1	21.23	0	0.00	21.30	3.1	15,022	0.02%
2020/12/04	7.1	21.30	1	21.30	21.35	6.1	14,919	0.04%
2020/12/03	1.7	21.24	0	0.00	21.25	1.7	14,870	0.01%
2020/12/02	5.1	21.20	0.1	21.30	21.35	5	14,919	0.03%
2020/12/01	2.2	21.30	2	21.30	21.40	0.2	15,101	0.00%
2020/11/30	16.2	21.33	5	21.38	21.30	11.2	15,230	0.07%
2020/11/27	16.2	21.39	0.8	21.45	21.40	15.5	14,897	0.10%
2020/11/26	21	21.45	0	0.00	21.50	21	14,990	0.14%
2020/11/25	0	21.55	0	0.00	21.50	0	15,331	0.00%
2020/11/23	40	21.58	0	0.00	21.60	40	15,409	0.26%
2020/11/20	11	21.52	10.1	21.65	21.60	0.9	15,382	0.01%
2020/11/19	5.9	21.63	5	21.74	21.70	0.9	15,365	0.01%
2020/11/18	11	21.65	6	21.78	21.80	5	15,276	0.03%
2020/11/17	2	21.50	10	21.55	21.65	-8	15,116	-0.05%
2020/11/16	5	21.56	0	0.00	21.65	5	15,413	0.03%
2020/11/13	2	21.35	1	21.30	21.50	1	15,386	0.01%
2020/11/12	8	21.41	27	21.44	21.40	-19	15,490	-0.12%
2020/11/11	4	21.60	23	21.66	21.75	-19	15,461	-0.12%
2020/11/10	11	21.31	17	21.38	21.45	-6	15,358	-0.04%
2020/11/09	33.1	20.95	3.3	21.19	21.05	29.8	15,268	0.19%
2020/11/06	3	20.78	2	20.85	20.90	1	15,375	0.01%
2020/11/05	0	0.00	14.3	20.73	20.80	-14.3	15,553	-0.09%
2020/11/03	0	0.00	12	20.55	20.60	-12	17,096	-0.07%
2020/11/02	1	20.05	6	20.45	20.45	-5	17,755	-0.03%
2020/10/30	7	20.08	0	0.00	20.05	7	18,137	0.04%
2020/10/29	5	20.19	10.9	20.20	20.15	-5.9	18,163	-0.03%
2020/10/28	4.1	20.24	0	0.00	20.30	4.1	18,424	0.02%
2020/10/27	4.3	20.31	0	0.00	20.40	4.3	18,600	0.02%
2020/10/26	11	20.30	0	0.00	20.40	11	19,031	0.06%
2020/10/23	4	20.21	1	20.25	20.30	3	19,443	0.02%
2020/10/22	9	20.26	2.4	20.24	20.40	6.6	19,734	0.03%
2020/10/21	5	20.21	0.1	20.30	20.20	4.9	19,868	0.02%
2020/10/20	1.2	20.23	0	0.00	20.25	1.2	19,924	0.01%
2020/10/19	4	20.36	0	0.00	20.35	4	19,994	0.02%
2020/10/16	7	20.39	0	0.00	20.30	7	20,192	0.03%
2020/10/15	2	20.50	0	0.00	20.45	2	20,375	0.01%
2020/10/14	1	20.60	0	0.00	20.60	1	20,450	0.00%
2020/10/13	2.4	20.60	0	0.00	20.65	2.4	20,613	0.01%
2020/10/12	7.4	20.71	0.1	20.85	20.75	7.3	20,746	0.04%
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/07	3	20.75	3	20.80	20.70	0	20,850	0.00%
2020/10/06	2	20.75	0.7	20.95	20.85	1.3	21,024	0.01%
2020/10/05	3	20.62	0.3	20.75	20.65	2.7	21,185	0.01%
2020/09/30	1	20.65	0	20.65	20.55	1	21,281	0.00%
2020/09/29	1	20.60	6	20.68	20.60	-5	21,381	-0.02%
2020/09/28	4	20.25	3	20.37	20.60	1	21,493	0.00%
2020/09/25	0	0.00	2	20.15	20.15	-2	21,576	-0.01%
2020/09/24	15	19.95	9.2	19.92	19.90	5.8	21,593	0.03%
2020/09/23	13	20.27	0	0.00	20.20	13	21,306	0.06%
2020/09/22	15	20.49	0	0.00	20.45	15	21,229	0.07%
2020/09/21	13	20.78	4	20.80	20.70	9	21,153	0.04%
2020/09/18	1	20.85	0	0.00	20.90	1	21,191	0.00%
2020/09/17	3	20.90	0	0.00	20.85	3	21,134	0.01%
2020/09/16	5	20.95	0.6	21.10	21.05	4.4	21,189	0.02%
2020/09/15	6	20.93	1	20.95	21.00	5	21,158	0.02%
2020/09/14	7	20.88	2	20.90	20.90	5	21,452	0.02%
2020/09/11	3	20.77	2	20.80	20.90	1	21,704	0.00%
2020/09/10	3	20.85	5.4	20.86	20.90	-2.4	21,867	-0.01%
2020/09/09	12.1	20.75	0	0.00	20.90	12.1	22,015	0.05%
2020/09/08	3.7	20.89	6	20.93	20.95	-2.4	22,113	-0.01%
2020/09/07	26	20.79	0	0.00	20.85	26	22,380	0.12%
2020/09/04	14	20.74	11.2	20.70	20.70	2.8	22,636	0.01%
2020/09/03	14.1	20.86	0	0.00	20.90	14.1	22,626	0.06%
2020/09/02	33	20.95	3	21.05	20.95	30	22,613	0.13%
2020/09/01	10	21.16	3.7	21.18	21.15	6.3	22,376	0.03%
2020/08/31	9	21.26	0	0.00	21.25	9	22,326	0.04%
2020/08/28	2	21.35	7.1	21.27	21.40	-5.1	22,284	-0.02%
2020/08/27	9	21.32	0	0.00	21.25	9	22,554	0.04%
2020/08/26	7.1	21.37	2	21.40	21.40	5.1	22,568	0.02%
2020/08/25	3.2	21.41	0	0.00	21.40	3.2	22,686	0.01%
2020/08/24	10	21.41	0	0.00	21.35	10	23,389	0.04%
2020/08/21	1	21.45	0	0.00	21.55	1	23,510	0.00%
2020/08/20	25	21.43	0	0.00	21.35	25	23,586	0.11%
2020/08/19	4	21.86	4	21.90	21.80	0	23,248	0.00%
2020/08/18	14	21.72	0	0.00	21.85	14	23,146	0.06%
2020/08/17	12	21.65	2	21.65	21.85	10	23,119	0.04%
2020/08/14	30.5	21.70	0.1	21.80	21.65	30.4	23,106	0.13%
2020/08/13	1,986.3	21.82	7	21.80	21.85	1,979.3	22,898	8.64%	大買/鉅額交易
2020/08/12	12	21.79	55	21.80	21.80	-43	22,848	-0.19%
2020/08/11	7	21.95	22	21.90	21.90	-15	22,657	-0.07%
2020/08/10	17	22.05	20	22.10	22.05	-3	22,512	-0.01%
2020/08/07	24.2	22.06	0	0.00	22.05	24.2	22,375	0.11%
2020/08/06	40	23.81	53	23.84	23.90	-13	21,100	-0.06%
2020/08/05	22	23.71	15	23.64	23.70	7	20,604	0.03%
2020/08/04	70	23.46	3	23.48	23.45	67	20,273	0.33%
2020/08/03	10	23.53	0.9	23.50	23.35	9.1	20,124	0.05%
2020/07/31	9.1	23.68	23	23.65	23.60	-13.9	19,865	-0.07%
2020/07/30	8	23.71	15	23.75	23.80	-7	19,824	-0.04%
2020/07/29	20.6	23.60	34	23.60	23.55	-13.4	19,509	-0.07%
2020/07/28	0	0.00	1	23.15	23.15	-1	19,384	-0.01%
2020/07/27	22	23.19	7	23.24	23.00	15	19,502	0.08%
2020/07/24	11	23.30	6	23.29	23.25	5	19,610	0.03%
2020/07/23	0.9	23.40	6	23.43	23.40	-5.1	19,689	-0.03%
2020/07/22	2.6	23.25	16.5	23.39	23.50	-13.9	19,983	-0.07%
2020/07/21	6	23.30	51	23.25	23.20	-45	20,274	-0.22%
2020/07/20	0	0.00	3	23.12	23.10	-3	20,291	-0.01%
2020/07/17	0.7	23.10	6	23.13	23.10	-5.3	20,389	-0.03%
2020/07/16	1	23.00	103	23.05	23.00	-102	20,541	-0.50%	大賣/鉅額交易
2020/07/15	1	23.05	3.1	23.10	23.10	-2.1	20,460	-0.01%
2020/07/14	0	0.00	50	23.00	22.95	-50	20,634	-0.24%
2020/07/13	11	22.98	50	23.00	23.00	-39	20,771	-0.19%
2020/07/10	10	22.94	7	22.94	23.00	3	20,880	0.01%
2020/07/09	2	23.15	0	0.00	23.10	2	20,974	0.01%
2020/07/08	0.5	23.15	1	23.25	23.15	-0.5	21,036	0.00%
2020/07/07	3	23.10	3.1	23.15	23.20	-0.1	21,085	0.00%
2020/07/06	5.8	23.19	6	23.18	23.25	-0.2	21,036	0.00%
2020/07/03	2	22.95	0	0.00	22.95	2	20,969	0.01%
2020/07/02	51	22.90	6	22.81	22.90	45	21,013	0.21%
2020/07/01	4	22.73	0.3	22.80	22.75	3.7	21,091	0.02%
2020/06/30	3.2	22.62	0	0.00	22.65	3.2	21,044	0.02%
2020/06/29	10	22.57	1	22.55	22.65	9	21,241	0.04%
2020/06/24	1	22.70	9	22.72	22.70	-8	21,403	-0.04%
2020/06/23	80	22.60	0	0.00	22.75	80	21,747	0.37%
2020/06/22	60	22.58	3	22.55	22.65	57	21,869	0.26%
2020/06/19	17	22.56	0.2	22.65	22.50	16.8	22,331	0.08%
2020/06/18	32	22.67	0.4	22.75	22.60	31.6	22,537	0.14%
2020/06/17	57	22.79	3.8	22.73	22.80	53.2	22,695	0.23%
2020/06/16	34.5	22.81	1	22.85	22.75	33.5	23,541	0.14%
2020/06/15	21	22.69	1	22.80	22.60	20	24,996	0.08%
2020/06/12	29	22.41	7	22.51	22.85	22	25,738	0.09%
2020/06/11	22	23.07	36.1	23.40	23.00	-14.1	26,333	-0.05%
2020/06/10	7	23.40	9	23.28	23.50	-2	26,541	-0.01%
2020/06/09	9	23.12	0	0.00	23.10	9	27,478	0.03%
2020/06/08	3	23.18	1.6	23.26	23.20	1.4	28,057	0.00%
2020/06/05	1	23.10	2	23.20	23.15	-1	28,075	0.00%
2020/06/04	7	23.10	0	0.00	23.15	7	28,505	0.02%
2020/06/03	0	0.00	1	23.30	23.20	-1	28,829	0.00%
2020/06/02	2	23.08	6	23.02	23.10	-4	28,794	-0.01%
2020/06/01	0	0.00	11	23.00	22.95	-11	28,723	-0.04%
2020/05/29	1	22.55	1	22.70	22.85	0	28,679	0.00%
2020/05/28	0	0.00	2	22.40	22.50	-2	28,147	-0.01%
2020/05/27	0	0.00	10.7	22.43	22.60	-10.7	28,477	-0.04%
2020/05/26	0	0.00	18.3	22.33	22.30	-18.3	28,564	-0.06%
2020/05/25	4	22.00	4.4	22.05	22.10	-0.4	28,663	0.00%
2020/05/22	7	21.99	0	0.00	21.95	7	28,784	0.02%
2020/05/21	3	22.20	13.8	22.15	22.20	-10.8	28,738	-0.04%
2020/05/20	9	22.03	2	22.10	22.10	7	28,722	0.02%
2020/05/19	1	22.10	30.8	22.09	22.10	-29.8	28,825	-0.10%
2020/05/18	1	21.80	0	0.00	21.80	1	28,773	0.00%
2020/05/15	4.3	21.84	2	21.95	21.80	2.3	28,813	0.01%
2020/05/14	13	21.86	5	21.90	21.90	8	28,788	0.03%
2020/05/13	41	21.95	5	22.00	21.95	36	28,675	0.13%
2020/05/12	10	21.92	5	22.00	21.95	5	28,629	0.02%
2020/05/11	3	22.03	6	22.05	22.00	-3	28,507	-0.01%
2020/05/08	3	21.80	6	21.89	21.75	-3	28,415	-0.01%
2020/05/07	4	21.79	5	21.85	21.75	-1	28,399	0.00%
2020/05/06	10	21.63	4	21.65	21.65	6	28,314	0.02%
2020/05/05	6	21.83	11	21.90	21.80	-5	28,213	-0.02%
2020/05/04	27	21.73	5	21.72	21.65	22	28,264	0.08%
2020/04/30	7	22.15	15	22.20	22.05	-8	28,054	-0.03%
2020/04/29	14	21.66	6	21.62	21.65	8	27,876	0.03%
2020/04/28	0	0.00	6	21.21	21.30	-6	27,816	-0.02%
2020/04/27	18	20.97	3	20.95	21.00	15	28,550	0.05%
2020/04/24	116	20.44	13	20.49	20.60	103	28,270	0.36%	大買/鉅額交易
2020/04/23	5.2	19.88	3	20.10	19.95	2.2	27,791	0.01%
2020/04/22	7	19.89	4	19.90	19.95	3	27,573	0.01%
2020/04/21	12	20.19	0	0.00	20.10	12	27,350	0.04%
2020/04/20	6	20.97	1	20.85	20.85	5	27,149	0.02%
2020/04/17	14	21.28	5	21.25	21.00	9	27,172	0.03%
2020/04/15	16	21.10	38	21.17	21.20	-22	26,808	-0.08%
2020/04/14	1	20.75	1	20.85	21.00	0	26,794	0.00%
2020/04/13	8.2	20.36	6	20.26	20.35	2.2	26,476	0.01%
2020/04/10	4	20.56	2	20.58	20.60	2	26,350	0.01%
2020/04/08	22	19.85	4	19.70	19.95	18	26,046	0.07%
2020/04/07	26	19.85	1	19.85	19.75	25	25,842	0.10%
2020/04/06	0	0.00	2	19.55	19.50	-2	25,612	-0.01%
2020/04/01	4	19.55	0	0.00	19.50	4	25,371	0.02%
2020/03/31	1	19.50	2	19.95	19.65	-1	25,177	0.00%
2020/03/30	4	19.73	0	0.00	19.60	4	24,766	0.02%
2020/03/27	3	19.92	21.4	19.83	19.85	-18.4	24,421	-0.08%
2020/03/26	1	19.45	11	19.45	19.45	-10	23,970	-0.04%
2020/03/25	41	19.43	4	19.70	19.50	37	23,915	0.15%
2020/03/24	13.2	18.85	40	18.75	18.60	-26.8	23,630	-0.11%
2020/03/23	58	18.03	15	17.55	17.95	43	23,369	0.18%
2020/03/20	48	18.13	9	18.23	18.65	39	23,198	0.17%
2020/03/19	36.4	17.71	17	17.29	17.25	19.4	22,229	0.09%
2020/03/18	38	19.04	7	19.17	19.05	31	20,736	0.15%
2020/03/17	10.1	19.48	6.2	19.49	19.45	4	19,882	0.02%
2020/03/16	16.1	20.37	17	20.53	20.10	-0.9	18,962	0.00%
2020/03/13	19	20.32	10.7	20.66	21.15	8.3	18,356	0.05%
2020/03/12	27.1	21.87	30.2	21.74	21.80	-3	17,142	-0.02%
2020/03/11	6	22.68	1	22.80	22.65	5	16,380	0.03%
2020/03/10	15	22.48	21.2	22.39	22.60	-6.2	16,170	-0.04%
2020/03/09	17	22.69	8	22.83	22.70	9	15,642	0.06%
2020/03/06	2	23.23	0	0.00	23.25	2	15,037	0.01%
2020/03/05	2	23.53	3	23.50	23.55	-1	14,724	-0.01%
2020/03/04	2	23.40	8	23.36	23.50	-6	14,668	-0.04%
2020/03/03	1	23.40	51	23.41	23.50	-50	14,488	-0.35%
2020/03/02	20	23.26	40	23.28	23.20	-20	14,264	-0.14%
2020/02/27	8.3	23.71	0	0.00	23.70	8.3	14,559	0.06%
2020/02/26	2	23.80	0	0.00	23.90	2	14,324	0.01%
2020/02/25	7.2	23.95	9	23.88	24.00	-1.8	14,066	-0.01%
2020/02/24	2	24.08	5	24.10	24.10	-3	13,918	-0.02%
2020/02/21	0.8	24.50	0	0.00	24.40	0.8	13,810	0.01%
2020/02/20	0	0.00	2	24.65	24.50	-2	13,714	-0.01%
2020/02/19	7.3	24.56	2.1	24.55	24.60	5.3	13,555	0.04%
2020/02/18	1	24.25	13	24.34	24.40	-12	13,428	-0.09%
2020/02/17	1	24.05	10	24.15	24.20	-9	13,343	-0.07%
2020/02/14	3	24.10	0	24.10	24.10	3	13,343	0.02%
2020/02/12	2	24.00	3.1	24.05	24.00	-1.1	13,399	-0.01%
2020/02/11	0	0.00	2.2	24.05	24.10	-2.2	13,312	-0.02%
2020/02/10	0	0.00	2	24.00	24.05	-2	13,321	-0.02%
2020/02/07	1.1	24.06	0	0.00	24.10	1.1	13,408	0.01%
2020/02/06	1	24.10	11	24.05	24.15	-10	13,448	-0.07%
2020/02/05	2.2	23.78	0	0.00	23.80	2.2	13,457	0.02%
2020/02/04	20	23.35	0	0.00	23.55	20	13,309	0.15%
2020/02/03	6.2	23.32	3	23.02	23.45	3.2	13,336	0.02%
2020/01/31	4	23.56	21.1	23.67	23.60	-17.1	13,143	-0.13%
2020/01/30	26	23.69	7	23.50	23.50	19	12,848	0.15%
2020/01/20	7	24.45	11.6	24.55	24.55	-4.6	11,839	-0.04%
2020/01/17	0	0.00	3	24.05	24.35	-3	11,632	-0.03%
2020/01/16	8	23.95	4	23.95	24.00	4	11,577	0.03%
2020/01/15	0.1	24.00	1.1	24.00	24.00	-1	11,652	-0.01%
2020/01/14	0	0.00	22.8	24.00	24.00	-22.8	11,648	-0.20%
2020/01/13	4	23.80	1	23.75	23.90	3	11,468	0.03%
2020/01/10	1	23.55	0	0.00	23.60	1	11,338	0.01%
2020/01/09	19	23.35	1.5	23.43	23.50	17.5	11,236	0.16%
2020/01/08	5	23.41	1	23.45	23.25	4	11,153	0.04%
2020/01/07	0	0.00	3	23.57	23.55	-3	10,817	-0.03%
2020/01/06	3	23.70	0	0.00	23.70	3	10,787	0.03%
2020/01/02	6	23.72	3	23.65	23.70	3	10,775	0.03%
2019/12/31	15	23.73	0	0.00	23.70	15	10,678	0.14%
2019/12/30	1	23.80	0	0.00	23.95	1	10,638	0.01%
2019/12/27	2	23.83	0	0.00	23.95	2	10,620	0.02%
2019/12/26	3	23.78	1.6	23.82	23.85	1.4	10,649	0.01%
2019/12/25	1	23.80	1	23.80	23.85	0	10,913	0.00%
2019/12/24	2	23.80	0.7	23.85	23.85	1.3	11,117	0.01%
2019/12/20	0	0.00	56.8	24.04	23.90	-56.8	11,508	-0.49%
2019/12/19	4	23.90	51	23.99	24.00	-47	11,463	-0.41%
2019/12/18	1	23.85	3.6	23.73	23.90	-2.6	11,314	-0.02%
2019/12/17	3	23.40	28.3	23.41	23.60	-25.3	11,273	-0.22%
2019/12/16	0	0.00	2	23.20	23.20	-2	11,028	-0.02%
2019/12/13	4.2	23.15	19.1	23.21	23.30	-14.9	11,039	-0.13%
2019/12/12	2.5	23.12	26.2	23.03	23.10	-23.7	10,927	-0.22%
2019/12/11	5	22.96	4.1	23.00	22.95	0.9	10,866	0.01%
2019/12/10	5	22.95	0	0.00	23.00	5	10,902	0.05%
2019/12/09	1	23.00	0	0.00	23.00	1	11,082	0.01%
2019/12/06	1.3	22.87	0	0.00	22.95	1.3	11,363	0.01%
2019/12/05	1	22.90	4.2	22.95	22.90	-3.2	11,528	-0.03%
2019/12/04	0	0.00	22	22.90	23.00	-22	11,564	-0.19%
2019/12/02	0	0.00	0.3	22.95	22.90	-0.3	11,616	0.00%
2019/11/29	12	22.95	0	0.00	22.95	12	11,612	0.10%
2019/11/28	6	22.99	10	23.00	23.00	-4	11,593	-0.03%
2019/11/27	0	0.00	101.7	23.00	23.00	-101.7	11,783	-0.86%	大賣/鉅額交易
2019/11/26	0.7	23.00	12	22.95	23.00	-11.3	11,788	-0.10%
2019/11/25	114	22.85	11.2	22.85	22.80	102.9	10,965	0.94%	大買/鉅額交易
2019/11/22	0	0.00	0.7	22.90	22.90	-0.7	11,170	-0.01%
2019/11/21	3	22.68	0	0.00	22.65	3	11,226	0.03%
2019/11/20	5	22.80	5	22.75	22.90	0	11,233	0.00%
2019/11/19	4	22.70	3	22.77	22.90	1	11,302	0.01%
2019/11/18	10	22.60	0	0.00	22.80	10	11,331	0.09%
2019/11/15	2	22.63	1	22.65	22.60	1	11,356	0.01%
2019/11/14	5.4	22.56	0	0.00	22.60	5.4	11,438	0.05%
2019/11/13	1	22.65	0.2	22.70	22.60	0.8	11,539	0.01%
2019/11/12	0	0.00	0.9	22.80	22.80	-0.9	11,527	-0.01%
2019/11/11	5	22.65	11	22.68	22.80	-6	11,606	-0.05%
2019/11/08	1	22.75	4	22.78	22.80	-3	11,848	-0.02%
2019/11/07	1	22.70	5	22.80	22.75	-4	12,405	-0.03%
2019/11/06	10	22.67	2	22.85	22.75	8	12,798	0.06%
2019/11/05	2	22.65	0	0.00	22.75	2	12,933	0.02%
2019/11/04	2	22.50	10.6	22.56	22.70	-8.6	13,020	-0.07%
2019/11/01	0	0.00	0.9	22.50	22.50	-0.9	13,185	-0.01%
2019/10/31	0	0.00	2	22.40	22.35	-2	13,385	-0.01%
2019/10/30	6	22.30	0	0.00	22.35	6	13,344	0.04%
2019/10/29	0	0.00	7	22.29	22.30	-7	13,517	-0.05%
2019/10/28	2	22.25	0.7	22.30	22.30	1.3	13,625	0.01%
2019/10/25	10	22.20	0	0.00	22.30	10	13,741	0.07%
2019/10/24	1	22.20	2.5	22.16	22.20	-1.5	13,792	-0.01%
2019/10/23	7	22.00	0	0.00	22.00	7	13,820	0.05%
2019/10/22	0	0.00	0.6	22.30	22.25	-0.6	13,707	0.00%
2019/10/21	0	0.00	3	22.20	22.20	-3	13,680	-0.02%
2019/10/18	8	22.11	0	0.00	22.05	8	13,716	0.06%
2019/10/16	0	0.00	1	22.15	22.10	-1	13,738	-0.01%
2019/10/15	1	21.95	1	22.05	22.05	0	13,859	0.00%
2019/10/14	2	22.00	0.8	22.10	22.05	1.2	13,958	0.01%
2019/10/09	3	21.92	0	0.00	21.85	3	13,990	0.02%
2019/10/08	1	22.00	4.6	22.06	22.10	-3.6	13,947	-0.03%
2019/10/07	2	21.95	0	0.00	21.90	2	13,985	0.01%
2019/10/04	3	21.85	2	21.85	22.00	1	14,101	0.01%
2019/10/03	13	21.88	0	0.00	21.80	13	14,166	0.09%
2019/10/01	3	22.10	2	22.15	22.05	1	14,155	0.01%
2019/09/27	1	21.80	2	21.90	21.80	-1	13,955	-0.01%
2019/09/26	22	22.00	0	0.00	21.95	22	13,866	0.16%
2019/09/25	3	21.93	0	0.00	22.10	3	13,860	0.02%
2019/09/24	2	22.10	3	22.20	22.15	-1	13,610	-0.01%
2019/09/20	0	0.00	2.7	22.43	22.40	-2.7	13,608	-0.02%
2019/09/19	30	22.25	2	22.23	22.25	28	13,402	0.21%
2019/09/18	0	0.00	92	22.20	22.25	-92	13,475	-0.68%
2019/09/17	4	22.08	1	22.05	22.20	3	13,455	0.02%
2019/09/16	2	22.05	1	22.05	22.10	1	13,651	0.01%
2019/09/12	2	22.03	0	0.00	22.00	2	13,649	0.01%
2019/09/11	2	21.98	0	0.00	22.00	2	13,909	0.01%
2019/09/10	0.1	22.10	10	21.85	22.00	-9.9	13,768	-0.07%
2019/09/09	14	21.59	0	0.00	21.65	14	13,534	0.10%
2019/09/06	5	21.49	0	0.00	21.55	5	13,409	0.04%
2019/09/05	1	21.45	0.3	21.55	21.50	0.7	13,401	0.01%
2019/09/04	4	21.33	0	0.00	21.45	4	13,652	0.03%
2019/09/03	0	0.00	5	21.40	21.35	-5	13,704	-0.04%
2019/08/30	6	21.42	11	21.36	21.50	-5	14,109	-0.04%
2019/08/28	2	21.25	0.1	21.30	21.20	1.9	14,105	0.01%
2019/08/27	3	21.10	0.2	21.35	21.25	2.9	14,236	0.02%
2019/08/26	4	21.20	0	0.00	21.20	4	14,353	0.03%
2019/08/23	0	0.00	0	21.50	21.45	0	14,436	0.00%
2019/08/22	1	21.25	2	21.25	21.35	-1	14,497	-0.01%
2019/08/21	1	21.15	0	0.00	21.15	1	14,802	0.01%
2019/08/16	2	21.08	3	21.40	21.25	-1	14,775	-0.01%
2019/08/15	4	21.05	6	21.13	21.15	-2	14,743	-0.01%
2019/08/14	1.2	21.22	17	21.25	21.20	-15.8	14,896	-0.11%
2019/08/13	9	21.20	6	21.19	21.15	3	14,958	0.02%
2019/08/12	5	21.52	12	21.53	21.55	-7	14,659	-0.05%
2019/08/08	23	22.72	97	22.76	22.80	-74	14,130	-0.52%
2019/08/07	21	22.72	0	0.00	22.70	21	13,781	0.15%
2019/08/06	27.8	22.78	0	0.00	22.80	27.8	13,633	0.20%
2019/08/05	11	22.90	0	0.00	23.00	11	13,534	0.08%
2019/08/02	5	22.85	0	0.00	22.95	5	13,376	0.04%
2019/08/01	3	23.22	0	0.00	23.10	3	13,283	0.02%
2019/07/31	10	23.20	21	23.39	23.40	-11	13,181	-0.08%
2019/07/30	1	23.20	2	23.20	23.25	-1	12,971	-0.01%
2019/07/29	4	23.15	2	23.20	23.10	2	12,951	0.02%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/25	0	0.00	10.3	23.05	23.15	-10.3	13,305	-0.08%
2019/07/24	1	23.05	10	23.10	23.10	-9	13,494	-0.07%
2019/07/23	0	0.00	0	23.05	23.10	0	13,579	0.00%
2019/07/22	3	23.07	11.4	23.10	23.10	-8.4	13,645	-0.06%
2019/07/19	0	0.00	10	23.10	23.10	-10	13,669	-0.07%
2019/07/18	1	23.00	0	0.00	23.05	1	13,691	0.01%
2019/07/16	1	22.95	4	23.00	23.00	-3	13,557	-0.02%
2019/07/09	0	0.00	2	22.80	22.70	-2	13,823	-0.01%
2019/07/08	1	22.75	16	22.75	22.75	-15	13,857	-0.11%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/03	0	0.00	0.1	22.75	22.75	-0.1	14,147	0.00%
2019/07/02	0	0.00	1,050	22.75	22.80	-1,050	14,214	-7.39%	大賣/鉅額交易
2019/07/01	3	22.82	0	0.00	22.75	3	14,227	0.02%
2019/06/28	0	0.00	20.2	22.80	22.80	-20.2	14,211	-0.14%
2019/06/24	4	22.60	0	0.00	22.70	4	14,435	0.03%
2019/06/21	5	22.52	0	0.00	22.50	5	14,485	0.03%
2019/06/20	4	22.64	1	22.60	22.70	3	14,356	0.02%
2019/06/19	2	22.65	6	22.58	22.70	-4	14,359	-0.03%
2019/06/17	1	22.20	0	0.00	22.20	1	14,261	0.01%
2019/06/14	1	22.20	5	22.23	22.20	-4	14,344	-0.03%
2019/06/13	1	22.15	0	0.00	22.15	1	14,388	0.01%
2019/06/12	1	22.00	1	22.00	21.95	0	14,568	0.00%
2019/06/11	10	22.65	0	0.00	22.25	10	14,295	0.07%
2019/06/10	31	22.73	14.5	22.69	22.75	16.5	14,171	0.12%
2019/06/06	0	0.00	7	22.66	22.70	-7	14,044	-0.05%
2019/06/05	17	22.64	8	22.63	22.50	9	13,920	0.06%
2019/06/03	1	22.30	228	22.30	22.35	-227	13,739	-1.65%	大賣/鉅額交易
2019/05/31	0	0.00	21	22.50	22.60	-21	13,666	-0.15%
2019/05/30	0	0.00	2	22.40	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	2	22.28	22.30	-2	13,525	-0.01%
2019/05/28	5	22.15	4	22.15	22.20	1	13,567	0.01%
2019/05/27	0	0.00	2	22.13	22.15	-2	13,278	-0.02%
2019/05/22	1	21.95	1,000	21.85	21.95	-999	13,370	-7.47%	大賣/鉅額交易
2019/05/21	1	22.00	16	22.12	22.20	-15	13,414	-0.11%
2019/05/20	0	0.00	13	21.86	21.85	-13	13,181	-0.10%
2019/05/17	0	0.00	19	21.75	21.55	-19	13,055	-0.15%
2019/05/15	2	21.65	0	0.00	21.50	2	13,179	0.02%
2019/05/14	2	21.38	0	0.00	21.40	2	13,298	0.02%
2019/05/10	3	21.70	10	21.80	21.60	-7	13,452	-0.05%
2019/05/09	0.9	21.80	5	21.80	21.70	-4.1	13,437	-0.03%
2019/05/08	0	0.00	5	21.90	21.90	-5	13,381	-0.04%
2019/05/06	10	21.76	151	21.80	21.80	-141	13,447	-1.05%	大賣/鉅額交易
2019/05/03	0	0.00	1	22.00	22.00	-1	13,361	-0.01%
2019/05/02	2.1	22.14	32	22.14	22.00	-29.9	13,187	-0.23%
2019/04/30	2	21.90	21	22.00	22.05	-19	12,997	-0.15%
2019/04/29	0	0.00	11.6	21.85	21.90	-11.6	12,813	-0.09%
2019/04/25	0.7	21.60	60	21.59	21.60	-59.3	12,795	-0.46%
2019/04/24	5	21.46	0	0.00	21.50	5	12,837	0.04%
2019/04/23	0.7	21.40	2	21.30	21.40	-1.3	13,070	-0.01%
2019/04/22	0	0.00	1	21.40	21.35	-1	13,112	-0.01%
2019/04/19	4	21.45	23	21.42	21.55	-19	13,184	-0.14%
2019/04/18	0	0.00	0.1	21.35	21.35	-0.1	13,089	0.00%
2019/04/17	10	21.30	0	0.00	21.35	10	13,227	0.08%
2019/04/12	0	0.00	11	21.30	21.30	-11	13,147	-0.08%
2019/04/11	0	0.00	7	21.29	21.30	-7	13,060	-0.05%
2019/04/10	0	0.00	3.2	21.25	21.30	-3.2	13,026	-0.02%
2019/04/09	0	0.00	3	21.25	21.25	-3	13,024	-0.02%
2019/04/08	0	0.00	5	21.18	21.15	-5	12,939	-0.04%
2019/04/03	0	0.00	39.6	21.12	21.20	-39.6	12,791	-0.31%
2019/04/02	1.1	21.05	1	21.10	21.10	0.1	12,674	0.00%
2019/04/01	56	21.10	2.3	21.10	21.10	53.7	12,738	0.42%
2019/03/29	1	21.00	0.2	21.10	21.10	0.8	12,527	0.01%
2019/03/28	2	21.05	3	21.00	21.05	-1	12,396	-0.01%
2019/03/27	0.1	21.10	15.1	21.07	21.10	-15	12,282	-0.12%
2019/03/26	1	21.00	2	21.10	21.10	-1	12,412	-0.01%
2019/03/25	4	20.96	33	20.91	20.90	-29	12,408	-0.23%
2019/03/22	3	21.05	1	21.10	21.10	2	12,398	0.02%
2019/03/21	0	0.00	1	21.10	21.10	-1	12,367	-0.01%
2019/03/20	3.7	21.05	2	21.05	21.10	1.7	12,349	0.01%
2019/03/18	4	20.85	4	20.85	21.00	0	12,225	0.00%
2019/03/14	3	21.00	0	0.00	20.95	3	12,020	0.02%
2019/03/12	3	20.92	6	20.92	21.00	-3	12,198	-0.02%
2019/03/11	0	0.00	173.5	20.95	20.80	-173.5	12,255	-1.42%	大賣/鉅額交易
2019/03/07	0.6	20.95	1	20.90	20.95	-0.4	13,755	0.00%
2019/03/06	0	0.00	4	20.89	20.90	-4	13,759	-0.03%
2019/03/05	2	20.80	1.2	20.87	20.80	0.8	13,811	0.01%
2019/03/04	0	0.00	23	20.90	20.95	-23	13,833	-0.17%
2019/02/27	31	20.73	18	20.79	20.80	13	13,662	0.10%
2019/02/25	12	20.76	2	20.80	20.80	10	13,491	0.07%
2019/02/21	21	20.55	29	20.66	20.70	-8	13,426	-0.06%
2019/02/20	10	20.60	25	20.65	20.60	-15	13,380	-0.11%
2019/02/19	10	20.55	50	20.65	20.55	-40	13,330	-0.30%
2019/02/18	33	20.60	23	20.69	20.60	10	13,292	0.08%
2019/02/15	18	20.61	0	0.00	20.50	18	13,282	0.14%
2019/02/14	0	0.00	6	20.70	20.60	-6	13,277	-0.05%
2019/02/13	3	20.60	1	20.60	20.60	2	13,139	0.02%
2019/02/12	0	0.00	411	20.54	20.60	-411	12,983	-3.17%	大賣/鉅額交易
2019/02/11	52.2	20.42	230.7	20.49	20.40	-178.5	13,010	-1.37%	大賣/鉅額交易
2019/01/30	10	20.40	2	20.40	20.40	8	12,914	0.06%
2019/01/29	1	20.30	2	20.30	20.35	-1	12,803	-0.01%
2019/01/28	0.2	20.35	0	0.00	20.30	0.2	12,742	0.00%
2019/01/24	10	20.10	0	0.00	20.20	10	12,642	0.08%
2019/01/23	10	20.10	0	0.00	20.10	10	12,812	0.08%
2019/01/22	2	20.10	1	20.25	20.25	1	12,967	0.01%
2019/01/21	3	20.17	2	20.20	20.15	1	12,872	0.01%
2019/01/18	2	19.95	0	20.20	20.20	2	12,918	0.02%
2019/01/17	4	20.00	1	20.05	20.05	3	13,148	0.02%
2019/01/16	0.1	20.05	0	0.00	20.00	0.1	13,252	0.00%
2019/01/15	7	19.96	0	0.00	20.15	7	13,330	0.05%
2019/01/14	1	20.10	8.3	20.09	20.20	-7.3	13,072	-0.06%
2019/01/11	2	20.15	0	0.00	20.20	2	13,167	0.02%
2019/01/10	1	20.10	17	20.15	20.20	-16	13,134	-0.12%
2019/01/09	900	20.20	1	20.15	20.20	899	13,208	6.81%	大買/鉅額交易
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/07	0	0.00	0.4	20.00	20.00	-0.4	13,344	0.00%
2019/01/02	6	19.82	0	0.00	19.80	6	14,784	0.04%
2018/12/28	3.5	19.94	1	20.00	20.00	2.5	14,930	0.02%
2018/12/27	2	19.88	6.2	19.78	19.85	-4.2	15,072	-0.03%
2018/12/26	2	19.68	1	19.75	19.70	1	15,158	0.01%
2018/12/25	1	19.65	11	19.65	19.65	-10	15,243	-0.07%
2018/12/24	21	19.65	0	0.00	19.80	21	15,418	0.14%
2018/12/22	3	19.77	1	19.75	19.70	2	15,400	0.01%
2018/12/21	2	19.78	0	0.00	19.75	2	15,610	0.01%
2018/12/20	1	19.90	0	0.00	19.90	1	15,670	0.01%
2018/12/19	1	19.70	0	0.00	19.90	1	15,710	0.01%
2018/12/18	1	19.85	5	19.70	19.80	-4	15,626	-0.03%
2018/12/14	1	19.80	0.2	20.00	19.95	0.9	15,718	0.01%
2018/12/13	1	19.90	0	0.00	19.90	1	15,678	0.01%
2018/12/12	5	19.85	6	19.84	19.75	-1	15,670	-0.01%
2018/12/11	33.2	19.75	44	19.75	19.75	-10.8	15,534	-0.07%
2018/12/10	3	19.75	1	19.80	19.75	2	15,478	0.01%
2018/12/07	20	19.85	20	19.85	19.85	0	15,470	0.00%
2018/12/06	1	19.90	1	19.95	19.90	0	15,479	0.00%
2018/12/05	4	19.91	1	20.00	19.95	3	15,370	0.02%
2018/12/04	1	19.95	3	20.00	20.00	-2	15,341	-0.01%
2018/11/30	13	20.01	5.2	20.39	19.95	7.8	14,999	0.05%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/27	5	20.15	0	0.00	20.35	5	13,689	0.04%
2018/11/22	3	20.30	0	0.00	20.35	3	13,672	0.02%
2018/11/21	0	0.00	2	20.30	20.35	-2	13,660	-0.01%
2018/11/20	0	0.00	1	20.45	20.40	-1	13,651	-0.01%
2018/11/19	0	0.00	15	20.45	20.45	-15	13,610	-0.11%
2018/11/16	1	20.45	4	20.35	20.40	-3	13,653	-0.02%
2018/11/15	0	0.00	10	20.20	20.30	-10	13,690	-0.07%
2018/11/13	3	19.65	0	0.00	20.00	3	13,770	0.02%
2018/11/09	0.1	20.30	3	20.20	20.25	-2.9	13,745	-0.02%
2018/11/08	0	0.00	17.3	20.23	20.30	-17.3	13,805	-0.13%
2018/11/07	0	0.00	10	19.95	20.00	-10	13,680	-0.07%
2018/11/06	1	19.75	8	19.75	19.85	-7	13,744	-0.05%
2018/11/05	0	0.00	2	19.63	19.75	-2	14,503	-0.01%
2018/11/02	10	19.50	8	19.53	19.65	2	15,174	0.01%
2018/10/31	2	19.53	0	0.00	19.55	2	15,679	0.01%
2018/10/29	3	19.38	16	19.31	19.40	-13	15,706	-0.08%
2018/10/26	0	0.00	10	19.45	19.50	-10	15,824	-0.06%
2018/10/25	2	19.25	6	19.34	19.40	-4	15,814	-0.03%
2018/10/24	15	19.37	0	0.00	19.50	15	15,712	0.10%
2018/10/23	16	19.68	0	0.00	19.60	16	15,663	0.10%
2018/10/22	3	19.83	0	0.00	19.90	3	15,776	0.02%
2018/10/19	2	19.80	2	19.83	19.85	0	15,905	0.00%
2018/10/18	0	0.00	2	19.75	19.80	-2	15,881	-0.01%
2018/10/17	6	19.80	0	0.00	19.75	6	15,910	0.04%
2018/10/16	5	19.82	0	0.00	19.80	5	15,759	0.03%
2018/10/15	22	19.90	0	0.00	19.80	22	15,581	0.14%
2018/10/12	49	19.84	0	0.00	20.10	49	15,337	0.32%
2018/10/11	78	20.07	17	20.07	19.95	61	14,895	0.41%
2018/10/09	0	0.00	5.1	20.62	20.60	-5.1	13,961	-0.04%
2018/10/08	1	20.40	7	20.55	20.50	-6	13,803	-0.04%
2018/10/05	13	20.43	36	20.44	20.40	-23	13,606	-0.17%
2018/10/04	7	20.49	0	0.00	20.50	7	13,384	0.05%
2018/10/03	10	20.59	32.9	20.60	20.55	-22.9	13,224	-0.17%
2018/10/02	8	20.65	0	0.00	20.60	8	13,181	0.06%
2018/10/01	0	0.00	1	20.80	20.85	-1	13,018	-0.01%
2018/09/28	6	20.77	10	20.85	20.80	-4	13,046	-0.03%
2018/09/27	90.4	20.85	8	20.83	20.95	82.4	12,889	0.64%
2018/09/26	15	20.80	0.1	20.90	20.80	14.9	12,705	0.12%
2018/09/25	1	20.70	0	0.00	20.80	1	12,703	0.01%
2018/09/21	15	20.68	22	20.70	20.70	-7	12,669	-0.06%
2018/09/18	0	0.00	6	20.46	20.40	-6	12,690	-0.05%
2018/09/17	5	20.40	0	0.00	20.40	5	12,752	0.04%
2018/09/14	2	20.50	15	20.45	20.45	-13	12,890	-0.10%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/11	1	20.35	0	0.00	20.40	1	13,095	0.01%
2018/09/10	0	0.00	12	20.37	20.35	-12	13,387	-0.09%
2018/09/06	5	20.40	0	0.00	20.50	5	13,713	0.04%
2018/09/05	0.3	20.50	20	20.35	20.35	-19.7	13,747	-0.14%
2018/09/04	11	20.45	7.7	20.42	20.45	3.3	13,715	0.02%
2018/09/03	4	20.48	3	20.48	20.50	1	13,686	0.01%
2018/08/30	111	20.41	0	0.00	20.40	111	13,775	0.81%	大買/鉅額交易
2018/08/29	0.9	20.50	0	0.00	20.50	0.9	13,910	0.01%
2018/08/28	0	0.00	1	20.45	20.45	-1	13,931	-0.01%
2018/08/27	0	0.00	0.3	20.45	20.35	-0.3	13,980	0.00%
2018/08/23	10	20.55	5	20.50	20.55	5	15,122	0.03%
2018/08/22	0	0.00	3	20.60	20.50	-3	15,393	-0.02%
2018/08/20	600	20.30	0	0.00	20.35	600	15,243	3.94%	大買/鉅額交易
2018/08/17	3	20.25	0	0.00	20.25	3	15,218	0.02%
2018/08/16	13	20.18	4	20.10	20.15	9	15,237	0.06%
2018/08/15	34	20.29	1	20.30	20.20	33	15,188	0.22%
2018/08/14	22	20.37	0	0.00	20.35	22	15,051	0.15%
2018/08/13	21	20.40	1,433	20.40	20.40	-1,412	15,029	-9.39%	大賣/鉅額交易
2018/08/10	26	20.43	68	20.46	20.50	-42	14,979	-0.28%
2018/08/09	27	21.40	0	0.00	21.35	27	14,262	0.19%
2018/08/08	5	21.25	1,000	21.30	21.30	-995	13,596	-7.32%	大賣/鉅額交易
2018/08/07	0.1	21.25	6	21.20	21.25	-5.9	13,425	-0.04%
2018/08/06	415	21.15	0.7	21.20	21.20	414.3	13,258	3.12%	大買/鉅額交易
2018/08/03	1	21.00	23	20.97	21.05	-22	13,145	-0.17%
2018/08/02	13	21.00	1	21.05	20.95	12	13,076	0.09%
2018/08/01	0	0.00	144	21.01	21.05	-144	12,969	-1.11%	大賣/鉅額交易
2018/07/31	17	21.00	3	21.00	21.05	14	12,901	0.11%
2018/07/30	904	21.00	10	21.00	21.00	894	12,737	7.02%	大買/鉅額交易
2018/07/27	0	0.00	300	20.95	21.00	-300	12,644	-2.37%	大賣/鉅額交易
2018/07/26	100	20.85	302	20.85	20.90	-202	12,461	-1.62%	大賣/鉅額交易
2018/07/25	3	20.85	0	0.00	20.80	3	12,412	0.02%
2018/07/23	0	0.00	3.2	20.70	20.75	-3.2	12,613	-0.03%
2018/07/18	0	0.00	0.1	20.75	20.75	-0.1	12,722	0.00%
2018/07/17	6	20.65	5	20.63	20.60	1	12,746	0.01%
2018/07/16	6	20.65	107	20.65	20.60	-101	12,769	-0.79%	大賣/鉅額交易
2018/07/13	0	0.00	1	20.60	20.65	-1	12,872	-0.01%
2018/07/12	0	0.00	11	20.55	20.60	-11	12,895	-0.09%
2018/07/11	0	0.00	1	20.50	20.40	-1	12,950	-0.01%
2018/07/10	9	20.38	3	20.47	20.50	6	12,983	0.05%
2018/07/09	0	0.00	2	20.43	20.35	-2	13,016	-0.02%
2018/07/06	2	20.18	0	0.00	20.25	2	13,005	0.02%
2018/07/05	0	0.00	2	20.33	20.20	-2	12,962	-0.02%
2018/07/04	5	20.25	3	20.32	20.30	2	13,016	0.02%
2018/07/03	1	20.25	70	20.25	20.20	-69	13,139	-0.53%
2018/07/02	16	20.43	1	20.50	20.30	15	13,109	0.11%
2018/06/29	5	20.40	3	20.58	20.60	2	13,082	0.02%
2018/06/28	5	20.35	0	0.00	20.35	5	12,928	0.04%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	11	20.35	0	0.00	20.35	11	12,851	0.09%
2018/06/25	1	20.45	4	20.45	20.45	-3	12,814	-0.02%
2018/06/22	0	0.00	2	20.55	20.65	-2	12,807	-0.02%
2018/06/21	11	20.53	0	0.00	20.50	11	12,710	0.09%
2018/06/20	0	0.00	3	20.55	20.50	-3	12,782	-0.02%
2018/06/19	5	20.50	1	20.50	20.40	4	12,743	0.03%
2018/06/15	0	0.00	1	20.80	20.70	-1	12,463	-0.01%
2018/06/14	1	20.70	0	0.00	20.70	1	12,164	0.01%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/11	0	0.00	7	21.07	21.10	-7	12,523	-0.06%
2018/06/08	0	0.00	11	21.00	21.05	-11	12,609	-0.09%
2018/06/07	13	21.00	17	21.00	21.10	-4	12,728	-0.03%
2018/06/06	2	21.00	115	20.95	21.00	-113	12,734	-0.89%	大賣/鉅額交易
2018/06/05	1	20.80	2	20.85	20.90	-1	12,607	-0.01%
2018/06/04	1	20.85	6	20.81	20.85	-5	12,524	-0.04%
2018/06/01	5	20.40	24	20.43	20.75	-19	12,550	-0.15%
2018/05/31	21	20.49	3	20.60	20.35	18	12,429	0.14%
2018/05/30	30	20.64	0	0.00	20.55	30	11,583	0.26%
2018/05/29	2	20.85	3	20.90	20.95	-1	11,488	-0.01%
2018/05/28	1	20.90	5	20.86	20.95	-4	11,623	-0.03%
2018/05/25	0	0.00	5.5	20.71	20.85	-5.5	11,844	-0.05%
2018/05/24	0.6	20.75	0	0.00	20.75	0.6	11,927	0.00%
2018/05/23	20	20.64	0	0.00	20.60	20	12,047	0.17%
2018/05/22	5	20.70	0	0.00	20.70	5	12,129	0.04%
2018/05/21	0	0.00	4	20.78	20.80	-4	12,281	-0.03%
2018/05/18	0	0.00	4	20.73	20.80	-4	12,497	-0.03%
2018/05/16	0	0.00	3.4	20.65	20.65	-3.4	12,786	-0.03%
2018/05/15	10	20.70	0	0.00	20.55	10	13,080	0.08%
2018/05/14	0	0.00	18.1	20.61	20.70	-18.1	13,806	-0.13%
2018/05/11	0	0.00	82.5	20.50	20.60	-82.5	13,895	-0.59%
2018/05/10	15	20.35	14	20.35	20.35	1	13,823	0.01%
2018/05/09	7	20.34	2	20.35	20.30	5	13,841	0.04%
2018/05/07	1	20.30	0.2	20.40	20.30	0.8	13,992	0.01%
2018/05/03	1.2	20.41	1	20.50	20.40	0.2	13,969	0.00%
2018/05/02	10.1	20.45	28	20.39	20.45	-18	14,052	-0.13%
2018/04/30	3	20.42	27	20.45	20.40	-24	14,058	-0.17%
2018/04/27	1	20.35	2	20.45	20.45	-1	14,028	-0.01%
2018/04/26	0	0.00	0.9	20.50	20.50	-0.9	13,954	-0.01%
2018/04/24	0	0.00	18	20.45	20.50	-18	14,070	-0.13%
2018/04/23	100	20.40	2	20.35	20.50	98	14,225	0.69%
2018/04/20	1.8	20.37	1	20.40	20.40	0.8	14,265	0.01%
2018/04/19	1	20.40	2	20.35	20.40	-1	14,392	-0.01%
2018/04/18	0	0.00	1	20.30	20.25	-1	14,412	-0.01%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/13	1	20.30	0	0.00	20.30	1	14,736	0.01%
2018/04/12	11	20.35	0	0.00	20.35	11	14,991	0.07%
2018/04/11	3	20.35	3	20.35	20.30	0	15,149	0.00%
2018/04/09	0	0.00	1	20.15	20.20	-1	15,205	-0.01%
2018/04/02	0	0.00	2	20.25	20.25	-2	15,180	-0.01%
2018/03/31	0	0.00	0.4	20.30	20.30	-0.4	15,155	0.00%
2018/03/30	0	0.00	1	20.20	20.25	-1	15,169	-0.01%
2018/03/29	2	20.20	7.6	20.20	20.25	-5.6	15,097	-0.04%
2018/03/28	0	0.00	29	20.19	20.20	-29	14,917	-0.19%
2018/03/27	11	20.10	15	20.20	20.20	-4	14,848	-0.03%
2018/03/26	4	20.00	3	20.02	20.05	1	14,743	0.01%
2018/03/23	3	20.02	29	20.03	20.05	-26	14,680	-0.18%
2018/03/21	0	0.00	5	20.10	20.10	-5	14,523	-0.03%
2018/03/20	17	20.11	56	20.16	20.10	-39	14,697	-0.27%
2018/03/19	46	20.20	1	20.15	20.20	45	14,759	0.30%
2018/03/16	0	0.00	7	20.10	20.15	-7	14,755	-0.05%
2018/03/15	1	20.10	0	0.00	20.05	1	14,458	0.01%
2018/03/14	56	20.17	127	20.15	20.15	-71	14,458	-0.49%	大賣/
2018/03/13	3	20.05	0	0.00	20.15	3	14,528	0.02%
2018/03/12	0	0.00	11.5	20.00	20.05	-11.5	14,424	-0.08%
2018/03/09	0	0.00	1.3	19.96	20.00	-1.3	14,647	-0.01%
2018/03/08	10	19.95	0	0.00	19.90	10	14,711	0.07%
2018/03/07	3	20.00	10	19.99	19.85	-7	14,827	-0.05%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/02	26	19.78	0	0.00	19.80	26	15,164	0.17%
2018/03/01	19	19.98	0	0.00	19.95	19	15,094	0.13%
2018/02/27	2	20.10	1	20.10	20.00	1	15,014	0.01%
2018/02/26	13	20.01	8.7	20.05	20.10	4.3	14,821	0.03%
2018/02/23	24	19.99	0	0.00	19.90	24	14,730	0.16%
2018/02/22	3	19.77	1	19.80	19.85	2	14,828	0.01%
2018/02/21	6	19.69	1	19.70	19.75	5	14,934	0.03%
2018/02/12	5	19.48	0	0.00	19.45	5	14,828	0.03%
2018/02/09	21	19.45	1	19.45	19.45	20	14,731	0.14%
2018/02/08	10	19.68	1	19.65	19.70	9	14,738	0.06%
2018/02/07	7	19.82	17	19.70	19.65	-10	14,846	-0.07%
2018/02/06	469	19.56	52	19.67	19.50	417	14,673	2.84%	大買/鉅額交易
2018/02/05	4	19.95	4	20.00	20.10	0	13,880	0.00%
2018/02/02	1	20.15	0	0.00	20.15	1	13,758	0.01%
2018/02/01	2	20.13	0	0.00	20.15	2	13,744	0.01%
2018/01/31	3	20.00	0	0.00	20.15	3	13,795	0.02%
2018/01/30	4	20.09	1	20.15	20.05	3	13,776	0.02%
2018/01/29	1	20.10	21.3	20.07	20.20	-20.3	13,903	-0.15%
2018/01/26	1	20.05	0	0.00	20.05	1	14,056	0.01%
2018/01/25	0	0.00	5	20.10	20.10	-5	14,021	-0.04%
2018/01/24	1	19.95	0	0.00	20.00	1	14,001	0.01%
2018/01/23	4	20.00	0	0.00	20.00	4	14,034	0.03%
2018/01/19	1	20.00	12	19.96	20.05	-11	14,874	-0.07%
2018/01/18	0	0.00	14	20.10	20.05	-14	15,315	-0.09%
2018/01/17	0.2	20.00	1	20.05	20.05	-0.8	15,281	-0.01%
2018/01/16	1	19.95	0	0.00	20.00	1	15,215	0.01%
2018/01/15	2	19.90	76.1	19.89	20.00	-74.1	15,109	-0.49%
2018/01/12	10	19.85	10	19.85	19.85	0	15,158	0.00%
2018/01/11	10.5	19.85	11	19.80	19.85	-0.5	15,111	0.00%
2018/01/10	3	19.85	0.2	19.85	19.85	2.8	15,259	0.02%
2018/01/09	1	19.85	11	19.85	19.85	-10	15,173	-0.07%
2018/01/08	10	19.85	15	19.90	19.85	-5	15,307	-0.03%
2018/01/05	1	19.60	6.8	19.57	19.70	-5.8	15,164	-0.04%
2018/01/04	8	19.55	3	19.55	19.60	5	15,330	0.03%
2018/01/03	51	19.50	0.3	19.55	19.55	50.7	15,580	0.33%
2018/01/02	2	19.50	0	0.00	19.55	2	15,625	0.01%