第一金 (2892)-美好-中壢券商分點個股進出

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
27.80
漲跌
--
漲幅
0.00%
成交量
10,478張
產業
上市金融類股
2232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－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/09/24	0	0.00	1	27.30	27.55	-1	17,032	-0.01%
2024/09/23	0	0.00	100	27.40	27.35	-100	17,044	-0.59%
2024/09/18	100	27.20	0	0.00	27.15	100	16,790	0.60%
2024/09/16	1	27.20	0	0.00	27.35	1	17,042	0.01%
2024/09/12	1	27.05	0	0.00	27.40	1	17,232	0.01%
2024/09/11	1.1	27.25	0	0.00	27.00	1.1	17,138	0.01%
2024/09/10	0	0.00	1	27.20	27.30	-1	17,075	-0.01%
2024/09/09	1.1	26.80	100	27.00	26.95	-98.9	16,874	-0.59%
2024/09/05	1	26.80	0	0.00	26.85	1	16,817	0.01%
2024/09/04	4	26.58	4	26.70	26.70	0	16,875	0.00%
2024/09/03	40	27.00	100	27.25	26.95	-60	16,686	-0.36%
2024/08/30	0	0.00	2.5	27.24	27.25	-2.5	16,856	-0.01%
2024/08/28	200	27.08	0	0.00	27.20	200	16,786	1.19%	大買/鉅額交易
2024/08/26	1	27.35	2	27.35	27.45	-1	17,847	-0.01%
2024/08/22	0	0.00	1	27.10	27.25	-1	18,239	-0.01%
2024/08/20	497	27.00	0	0.00	27.15	497	18,753	2.65%	大買/鉅額交易
2024/08/19	1	26.90	1	26.85	26.85	0	19,222	0.00%
2024/08/16	0	0.00	0.2	26.95	26.85	-0.2	19,506	0.00%
2024/08/15	68	26.76	0	0.00	26.55	68	19,929	0.34%
2024/08/13	16	26.80	0	0.00	26.80	16	21,049	0.08%
2024/08/12	31.1	27.05	0	0.00	27.00	31.1	21,062	0.15%
2024/08/09	1	26.80	0	0.00	26.85	1	21,000	0.00%
2024/08/08	118	26.57	0	0.00	26.40	118	20,644	0.57%	大買/鉅額交易
2024/08/07	5	28.30	1	28.35	28.25	4	20,144	0.02%
2024/08/06	1	28.15	8.3	28.16	28.20	-7.3	19,803	-0.04%
2024/08/05	309	28.08	300	28.20	28.05	9	19,387	0.05%	大買/大賣/
2024/08/02	3	28.98	14	29.17	29.10	-11	18,926	-0.06%
2024/08/01	0	0.00	106	29.45	29.45	-106	18,749	-0.57%	大賣/鉅額交易
2024/07/31	1	29.30	1	29.45	29.35	0	18,893	0.00%
2024/07/30	1	29.20	1	29.35	29.35	0	18,731	0.00%
2024/07/29	0	0.00	1	29.50	29.50	-1	18,681	-0.01%
2024/07/26	0	0.00	13	29.21	29.30	-13	18,481	-0.07%
2024/07/23	0	0.00	11	29.25	29.30	-11	18,502	-0.06%
2024/07/22	0	0.00	14	28.85	29.00	-14	18,451	-0.08%
2024/07/19	0	0.00	293	29.11	29.15	-293	18,409	-1.59%	大賣/鉅額交易
2024/07/18	0	0.00	312	29.25	29.40	-312	18,229	-1.71%	大賣/鉅額交易
2024/07/17	5	28.95	0	0.00	29.00	5	17,927	0.03%
2024/07/15	1	28.90	10	28.95	29.00	-9	18,134	-0.05%
2024/07/12	0	0.00	1	28.90	28.90	-1	18,097	-0.01%
2024/07/11	0.3	28.82	0	0.00	28.85	0.3	18,034	0.00%
2024/07/10	0.1	28.70	0.3	28.70	28.75	-0.2	18,260	0.00%
2024/07/05	0.4	28.50	0	0.00	28.60	0.4	18,089	0.00%
2024/07/04	1	28.50	0	0.00	28.60	1	18,172	0.01%
2024/07/03	0	0.00	2	28.10	28.45	-2	18,068	-0.01%
2024/07/02	5.1	27.95	0	0.00	28.00	5.1	17,911	0.03%
2024/06/25	1	28.15	0	0.00	28.20	1	18,086	0.01%
2024/06/21	5	28.00	0	0.00	28.00	5	17,998	0.03%
2024/06/20	2.1	28.05	2	28.05	28.10	0.1	17,764	0.00%
2024/06/19	2	28.05	0	0.00	28.10	2	17,778	0.01%
2024/06/18	0.1	27.95	300	27.95	28.10	-300	17,832	-1.68%	大賣/鉅額交易
2024/06/17	2	28.05	0.9	27.95	27.95	1.1	17,950	0.01%
2024/06/12	0.1	27.70	0	0.00	27.70	0.1	18,487	0.00%
2024/06/06	1	27.55	0	0.00	27.50	1	18,763	0.01%
2024/06/03	1	27.60	0	0.00	27.55	1	18,652	0.01%
2024/05/31	1	27.55	1	27.70	27.50	0	18,618	0.00%
2024/05/30	5.2	27.45	0	0.00	27.30	5.2	17,908	0.03%
2024/05/29	13.2	27.84	0	0.00	27.60	13.2	17,838	0.07%
2024/05/28	2	28.15	0	0.00	28.05	2	17,463	0.01%
2024/05/27	0	0.00	0.2	28.25	28.30	-0.2	17,715	0.00%
2024/05/24	308	28.25	0	0.00	28.20	308	17,476	1.76%	大買/鉅額交易
2024/05/21	3	28.42	0	0.00	28.35	3	16,388	0.02%
2024/05/20	2	28.90	116	28.84	28.90	-114	15,840	-0.72%	大賣/鉅額交易
2024/05/17	0	0.00	1	28.00	28.05	-1	14,951	-0.01%
2024/05/14	12	27.41	0	0.00	27.40	12	14,495	0.08%
2024/05/13	18	27.71	0	0.00	27.80	18	14,403	0.12%
2024/05/07	1	27.85	9	27.75	27.80	-8	14,080	-0.06%
2024/05/06	0	0.00	0.2	27.90	27.90	-0.2	14,004	0.00%
2024/05/03	0	0.00	0.2	27.45	27.40	-0.2	13,683	0.00%
2024/05/02	0.3	27.45	0.3	27.40	27.35	0	13,648	0.00%
2024/04/30	2	27.45	0	0.00	27.35	2	13,538	0.01%
2024/04/26	10	26.90	0	0.00	26.95	10	13,225	0.08%
2024/04/25	100	26.90	0	0.00	26.90	100	13,260	0.75%
2024/04/22	0	0.00	46	27.04	27.10	-46	13,709	-0.34%
2024/04/19	101	26.75	0	0.00	26.65	101	13,683	0.74%	大買/鉅額交易
2024/04/18	0	0.00	62	27.05	26.90	-62	13,366	-0.46%
2024/04/17	5	26.75	0	0.00	26.90	5	13,304	0.04%
2024/04/16	100	26.90	0	0.00	26.75	100	13,255	0.75%
2024/04/12	10	27.25	0	0.00	27.35	10	12,922	0.08%
2024/04/11	1	27.40	0	0.00	27.45	1	12,870	0.01%
2024/04/09	0	0.00	1	27.55	27.55	-1	12,897	-0.01%
2024/04/08	5	27.20	1	27.50	27.45	4	12,933	0.03%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/03/25	0.1	27.65	0.1	27.65	27.70	0	12,610	0.00%
2024/03/21	0	0.00	0.2	27.50	27.55	-0.2	12,499	0.00%
2024/03/18	300	27.45	0	0.00	27.45	300	12,439	2.41%	大買/鉅額交易
2024/03/12	5	27.05	0	0.00	27.05	5	11,330	0.04%
2024/03/11	1.4	27.15	0	0.00	27.05	1.4	11,319	0.01%
2024/03/07	0	0.00	2	27.00	27.00	-2	11,333	-0.02%
2024/03/06	0.2	27.05	0	0.00	27.10	0.2	11,411	0.00%
2024/03/05	0	0.00	0.1	27.10	26.90	-0.1	11,789	0.00%
2024/03/04	204	26.93	1.1	27.00	26.95	202.9	11,792	1.72%	大買/鉅額交易
2024/02/26	0.2	27.05	0	0.00	26.90	0.2	11,702	0.00%
2024/02/22	1	27.20	0	0.00	27.25	1	11,877	0.01%
2024/02/20	0	0.00	10.2	27.35	27.40	-10.2	11,915	-0.09%
2024/02/19	10	27.15	0.7	27.05	27.20	9.3	12,068	0.08%
2024/02/16	1	26.85	0	0.00	26.85	1	12,124	0.01%
2024/01/30	1	26.60	0	0.00	26.50	1	11,655	0.01%
2024/01/26	0	0.00	2	26.85	26.85	-2	11,764	-0.02%
2024/01/25	3	26.60	0	0.00	26.65	3	11,726	0.03%
2024/01/23	0.2	26.60	0	0.00	26.50	0.2	11,731	0.00%
2024/01/18	3	26.20	0	0.00	26.20	3	11,764	0.03%
2024/01/17	24	26.34	0	0.00	26.10	24	11,754	0.20%
2024/01/16	8	26.53	0	0.00	26.50	8	11,459	0.07%
2024/01/15	2	26.83	0	0.00	26.80	2	11,258	0.02%
2024/01/05	0.6	27.16	0	0.00	27.00	0.6	11,476	0.01%
2024/01/03	2	26.90	0.4	27.00	27.00	1.6	11,752	0.01%
2024/01/02	10	27.25	0	0.00	27.25	10	11,700	0.09%
2023/12/29	0.4	27.35	0	0.00	27.40	0.4	11,710	0.00%
2023/12/28	0	0.00	0.6	27.25	27.45	-0.6	11,986	-0.01%
2023/12/25	1	26.70	0	0.00	26.85	1	11,980	0.01%
2023/12/22	0	26.80	0	0.00	26.75	0	12,098	0.00%
2023/12/21	20	26.80	0	0.00	26.80	20	12,206	0.16%
2023/12/20	0.2	27.00	0	0.00	26.90	0.2	12,190	0.00%
2023/12/15	0	0.00	18	27.60	27.35	-18	12,182	-0.15%
2023/12/14	1	27.55	2.1	27.58	27.60	-1.1	11,961	-0.01%
2023/11/29	0	0.00	3	27.75	27.50	-3	11,585	-0.03%
2023/11/24	0	0.00	0	27.70	27.65	0	11,623	0.00%
2023/11/21	0	0.00	12	27.76	27.85	-12	11,594	-0.10%
2023/11/17	0	0.00	2	27.55	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	11	27.35	27.50	-11	11,395	-0.10%
2023/11/15	0	0.00	20	27.15	27.15	-20	11,271	-0.18%
2023/11/14	0	0.00	19.5	26.95	26.95	-19.5	11,277	-0.17%
2023/11/13	0.5	26.85	10	26.90	26.90	-9.5	11,486	-0.08%
2023/11/10	0	0.00	1	26.85	26.85	-1	11,695	-0.01%
2023/11/08	0	0.00	10	26.90	26.85	-10	12,160	-0.08%
2023/11/07	0	0.00	20	26.85	26.85	-20	12,848	-0.16%
2023/11/03	0	0.00	5	26.62	26.70	-5	13,520	-0.04%
2023/11/02	0	0.00	1.2	26.41	26.35	-1.2	13,641	-0.01%
2023/10/30	1.4	25.94	0	0.00	25.90	1.4	14,466	0.01%
2023/10/27	0	0.00	1	26.00	26.00	-1	14,522	-0.01%
2023/10/26	1.5	25.88	0	0.00	25.85	1.5	14,678	0.01%
2023/10/25	4.3	26.01	2	26.00	25.95	2.3	14,611	0.02%
2023/10/24	1	25.95	0	0.00	26.00	1	14,735	0.01%
2023/10/23	11	26.10	0	0.00	26.00	11	14,869	0.07%
2023/10/20	4	26.05	1	26.30	26.20	3	14,880	0.02%
2023/10/19	1	26.40	0	0.00	26.40	1	14,692	0.01%
2023/10/17	1	26.60	0.1	26.70	26.65	0.9	14,709	0.01%
2023/10/13	0.2	26.75	0	0.00	26.70	0.2	14,838	0.00%
2023/10/12	0	0.00	0.4	27.00	27.00	-0.4	14,904	0.00%
2023/10/11	0	0.00	0.1	26.65	26.85	-0.1	14,925	0.00%
2023/10/06	0	0.00	1	26.55	26.55	-1	14,759	-0.01%
2023/10/05	0	0.00	1	26.25	26.20	-1	14,787	-0.01%
2023/10/04	5	26.13	0	0.00	26.00	5	14,770	0.03%
2023/10/03	1	26.45	0	0.00	26.40	1	14,554	0.01%
2023/09/27	1	26.50	0	0.00	26.50	1	14,900	0.01%
2023/09/26	0.2	26.60	0	0.00	26.55	0.2	14,850	0.00%
2023/09/25	0	0.00	21.4	26.66	26.90	-21.4	14,744	-0.15%
2023/09/21	5	26.64	0	0.00	26.55	5	14,822	0.03%
2023/09/20	0.6	27.10	0.1	27.05	27.00	0.6	14,912	0.00%
2023/09/19	1	27.00	0	0.00	27.10	1	14,854	0.01%
2023/09/18	0	0.00	3	27.00	27.00	-3	14,960	-0.02%
2023/09/15	3	26.95	0	0.00	26.90	3	15,054	0.02%
2023/09/08	0	0.00	1	26.60	26.55	-1	14,958	-0.01%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	1	26.45	0	0.00	26.40	1	15,125	0.01%
2023/09/04	0	0.00	2	26.63	26.60	-2	15,105	-0.01%
2023/08/31	5	26.42	0	0.00	26.30	5	15,220	0.03%
2023/08/30	0	0.00	1	26.75	26.70	-1	14,856	-0.01%
2023/08/25	0.1	26.40	0	0.00	26.25	0.1	16,008	0.00%
2023/08/24	0	0.00	1	26.50	26.45	-1	16,016	-0.01%
2023/08/22	1	26.20	0	0.00	26.25	1	15,982	0.01%
2023/08/17	2	25.88	0	0.00	26.10	2	16,002	0.01%
2023/08/16	6	26.13	0	0.00	26.10	6	15,857	0.04%
2023/08/15	5	26.65	0	0.00	26.50	5	15,730	0.03%
2023/08/14	39.1	26.83	0	0.00	26.85	39.1	15,664	0.25%
2023/08/11	72	27.52	0	0.00	27.20	72	15,622	0.46%
2023/08/10	10	29.15	2	29.10	29.25	8	14,981	0.05%
2023/08/04	13	28.77	0	0.00	28.75	13	13,884	0.09%
2023/08/02	3	28.80	0	0.00	28.90	3	13,674	0.02%
2023/07/31	5	29.10	3	29.03	29.05	2	13,406	0.01%
2023/07/28	0	0.00	1	28.75	28.80	-1	13,397	-0.01%
2023/07/27	0	0.00	5	28.75	28.70	-5	13,514	-0.04%
2023/07/26	0	0.00	2	28.60	28.70	-2	13,506	-0.01%
2023/07/24	6	28.05	0	0.00	28.05	6	13,347	0.04%
2023/07/21	0	0.00	0.5	28.25	28.20	-0.5	13,466	0.00%
2023/07/20	0	0.00	0	28.20	28.30	0	13,569	0.00%
2023/07/19	0	0.00	0.5	28.15	28.15	-0.5	13,525	0.00%
2023/07/18	0	0.00	0.2	28.30	28.30	-0.2	13,445	0.00%
2023/07/17	0	0.00	2	28.20	28.25	-2	13,284	-0.02%
2023/07/14	0	0.00	1.2	28.05	28.15	-1.2	13,188	-0.01%
2023/07/11	0	0.00	1	27.80	27.80	-1	13,029	-0.01%
2023/07/10	2	27.25	0	0.00	27.30	2	12,990	0.02%
2023/07/07	4	27.23	0	0.00	27.20	4	12,914	0.03%
2023/07/06	3.1	27.49	0	0.00	27.40	3.1	12,789	0.02%
2023/07/04	2	27.68	0	0.00	27.80	2	12,439	0.02%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/29	5	27.65	0	0.00	27.70	5	12,489	0.04%
2023/06/28	0.2	27.70	0	0.00	27.65	0.2	12,480	0.00%
2023/06/27	0	0.00	1	27.80	27.70	-1	12,251	-0.01%
2023/06/21	0	0.00	10.3	27.90	27.90	-10.3	12,181	-0.08%
2023/06/19	2	27.60	0	0.00	27.80	2	12,148	0.02%
2023/06/15	0.1	27.80	0	0.00	27.70	0.1	12,060	0.00%
2023/06/14	0.3	27.95	1	27.95	27.85	-0.7	12,098	-0.01%
2023/06/12	3	27.95	0	0.00	27.90	3	12,397	0.02%
2023/06/09	1	27.95	0.1	28.00	27.95	0.9	12,589	0.01%
2023/06/05	0.1	27.85	9	27.90	27.75	-8.9	12,977	-0.07%
2023/06/02	0.3	27.75	0	0.00	27.60	0.3	12,869	0.00%
2023/06/01	12	27.65	0	0.00	27.65	12	12,829	0.09%
2023/05/30	0	0.00	0.1	28.00	28.10	-0.1	12,213	0.00%
2023/05/26	0.1	27.80	0	0.00	27.75	0.1	13,131	0.00%
2023/05/24	0	0.00	1.3	27.81	28.00	-1.3	13,321	-0.01%
2023/05/23	1	27.95	0	0.00	28.15	1	13,239	0.01%
2023/05/19	0	0.00	0.1	28.05	28.10	-0.1	13,337	0.00%
2023/05/18	0	0.00	4	28.00	28.05	-4	13,359	-0.03%
2023/05/17	0	0.00	0.1	27.80	27.90	-0.1	13,333	0.00%
2023/05/16	1	27.50	0	0.00	27.55	1	13,251	0.01%
2023/05/09	0	0.00	11	27.50	27.55	-11	13,446	-0.08%
2023/05/08	2	27.40	17.6	27.25	27.40	-15.6	13,541	-0.12%
2023/05/05	0	0.00	2	27.00	27.10	-2	13,588	-0.01%
2023/05/02	1	27.20	1	27.25	27.20	0	14,475	0.00%
2023/04/28	0	0.00	0.9	27.05	27.10	-0.9	15,051	-0.01%
2023/04/26	0	0.00	1	27.00	27.05	-1	15,197	-0.01%
2023/04/19	5	26.90	9	26.92	26.85	-4	15,900	-0.03%
2023/04/18	0	0.00	4	26.84	26.90	-4	15,936	-0.03%
2023/04/17	0	0.00	0.3	26.85	26.75	-0.3	16,033	0.00%
2023/04/14	0.5	26.70	12	26.76	26.85	-11.5	16,040	-0.07%
2023/04/11	0	0.00	0.1	26.60	26.65	-0.1	16,365	0.00%
2023/03/30	0	0.00	6	26.45	26.40	-6	16,244	-0.04%
2023/03/29	0	0.00	9	26.45	26.45	-9	16,253	-0.06%
2023/03/27	2	26.30	0	0.00	26.35	2	16,325	0.01%
2023/03/23	0.2	26.21	5	26.30	26.40	-4.8	16,490	-0.03%
2023/03/22	0.2	26.15	2	26.13	26.20	-1.9	16,504	-0.01%
2023/03/21	3	25.68	4.2	25.88	25.85	-1.2	16,642	-0.01%
2023/03/20	2.3	25.56	1	25.65	25.65	1.3	16,642	0.01%
2023/03/17	6	25.75	0	0.00	25.80	6	16,569	0.04%
2023/03/16	4	25.69	0	0.00	25.80	4	16,434	0.02%
2023/03/15	6	25.94	0	0.00	25.90	6	16,402	0.04%
2023/03/14	4	26.04	0	0.00	26.00	4	16,502	0.02%
2023/03/13	5	26.17	0	0.00	26.25	5	16,301	0.03%
2023/03/10	5.1	26.37	0	0.00	26.35	5.1	16,140	0.03%
2023/03/09	3	26.62	0	0.00	26.65	3	16,124	0.02%
2023/03/08	0	0.00	6	26.73	26.75	-6	16,685	-0.04%
2023/03/07	0	0.00	3	26.60	26.70	-3	16,765	-0.02%
2023/03/06	0	0.00	3	26.55	26.45	-3	16,949	-0.02%
2023/03/02	14.2	26.34	0	0.00	26.30	14.2	16,937	0.08%
2023/03/01	1	26.55	0	0.00	26.60	1	16,798	0.01%
2023/02/24	2	26.93	0	0.00	26.80	2	16,412	0.01%
2023/02/23	5	26.95	3	27.03	27.05	2	15,735	0.01%
2023/02/22	3	26.65	5	26.84	26.95	-2	15,670	-0.01%
2023/02/21	0	0.00	2	26.78	26.70	-2	15,499	-0.01%
2023/02/20	0	0.00	6	26.77	26.75	-6	15,648	-0.04%
2023/02/17	5	26.49	0	0.00	26.50	5	15,627	0.03%
2023/02/16	0	0.00	6	26.59	26.55	-6	15,691	-0.04%
2023/02/15	0	0.00	2	26.55	26.45	-2	15,819	-0.01%
2023/02/14	0	0.00	10	26.66	26.70	-10	15,762	-0.06%
2023/02/13	0	0.00	67.2	26.38	26.60	-67.2	15,693	-0.43%
2023/02/10	0	0.00	6	26.32	26.35	-6	15,634	-0.04%
2023/02/09	3	26.12	0	0.00	26.15	3	15,601	0.02%
2023/02/08	5	26.10	0	0.00	26.10	5	15,647	0.03%
2023/02/07	2	26.08	0	0.00	26.10	2	15,721	0.01%
2023/02/06	6	26.06	0.4	26.20	26.05	5.6	15,680	0.04%
2023/02/03	1	26.10	3	26.22	26.20	-2	15,560	-0.01%
2023/02/02	1	26.20	50	26.25	26.15	-49	15,462	-0.32%
2023/02/01	6	26.18	0	0.00	26.30	6	15,246	0.04%
2023/01/31	77.3	26.15	0	0.00	26.10	77.3	15,176	0.51%
2023/01/30	12	26.56	9	26.88	26.90	3	14,530	0.02%
2023/01/17	0	0.00	3	26.78	26.75	-3	14,000	-0.02%
2023/01/16	1	26.55	6	26.68	26.70	-5	14,044	-0.04%
2023/01/13	2.1	26.38	1	26.65	26.45	1.1	14,017	0.01%
2023/01/12	7	26.45	0	0.00	26.45	7	14,308	0.05%
2023/01/11	10	26.74	0	0.00	26.80	10	14,215	0.07%
2023/01/10	6.1	26.88	3	27.10	27.10	3.1	14,050	0.02%
2023/01/09	0	0.00	8	26.89	27.00	-8	14,075	-0.06%
2023/01/06	1	26.40	1	26.55	26.50	0	13,996	0.00%
2023/01/05	3	26.27	4	26.48	26.50	-1	14,269	-0.01%
2023/01/04	2	26.23	0	0.00	26.25	2	14,219	0.01%
2023/01/03	8	26.23	4	26.33	26.30	4	14,570	0.03%
2022/12/30	0	0.00	5	26.38	26.50	-5	14,499	-0.03%
2022/12/29	22	26.10	0	0.00	26.10	22	14,570	0.15%
2022/12/28	4	26.31	0	0.00	26.25	4	14,600	0.03%
2022/12/27	0	0.00	84	26.43	26.50	-84	14,844	-0.57%
2022/12/26	0	0.00	65	26.40	26.40	-65	15,067	-0.43%
2022/12/21	1	26.25	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	20	26.30	26.30	-20	15,983	-0.13%
2022/12/14	0	0.00	1	26.40	26.35	-1	16,169	-0.01%
2022/12/13	10	26.15	0	0.00	26.00	10	16,162	0.06%
2022/12/12	0	0.00	0.4	26.20	26.40	-0.4	16,068	0.00%
2022/12/09	0	0.00	1	26.25	26.20	-1	16,567	-0.01%
2022/12/07	1	26.30	8	26.29	26.15	-7	16,571	-0.04%
2022/12/06	0	0.00	9	26.08	25.90	-9	16,461	-0.05%
2022/12/02	4	25.90	0	0.00	25.85	4	16,262	0.02%
2022/12/01	11	26.21	0	0.00	26.20	11	16,286	0.07%
2022/11/29	0.2	25.85	0	0.00	26.20	0.2	15,636	0.00%
2022/11/28	0	0.00	100	25.90	25.85	-100	15,494	-0.65%
2022/11/25	0	0.00	3	25.77	25.90	-3	15,448	-0.02%
2022/11/24	10	25.35	10	25.60	25.60	0	15,343	0.00%
2022/11/23	0	0.00	1	25.45	25.45	-1	15,251	-0.01%
2022/11/18	3	25.28	0	0.00	25.30	3	15,085	0.02%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/16	1	25.50	0	0.00	25.70	1	15,010	0.01%
2022/11/14	0	0.00	4	25.95	25.80	-4	14,741	-0.03%
2022/11/11	0	0.00	7	25.70	25.90	-7	14,501	-0.05%
2022/11/10	0	0.00	0.1	25.30	25.15	-0.1	14,332	0.00%
2022/11/08	10	25.00	12	25.09	25.10	-2	14,290	-0.01%
2022/11/04	0	0.00	15	24.65	24.95	-15	14,308	-0.10%
2022/11/03	101	24.55	0	0.00	24.55	101	14,262	0.71%	大買/鉅額交易
2022/11/02	10.1	24.70	0	0.00	24.75	10.1	14,218	0.07%
2022/11/01	0.1	24.90	0	0.00	24.90	0.1	14,409	0.00%
2022/10/31	0	0.00	1	24.75	24.75	-1	14,436	-0.01%
2022/10/28	5	24.45	6	24.56	24.55	-1	14,652	-0.01%
2022/10/27	5.3	24.71	0	0.00	24.60	5.3	14,850	0.04%
2022/10/26	10	24.75	0	0.00	24.85	10	14,932	0.07%
2022/10/25	10	24.30	10	24.50	24.75	0	14,979	0.00%
2022/10/24	10	24.25	10	24.45	24.50	0	15,161	0.00%
2022/10/20	5	23.40	1	23.90	23.75	4	15,189	0.03%
2022/10/19	2	23.93	0.1	24.20	23.75	1.9	14,930	0.01%
2022/10/18	0	0.00	1	24.20	24.05	-1	14,910	-0.01%
2022/10/14	1	24.45	101	24.58	24.45	-100	14,912	-0.67%	大賣/
2022/10/13	1	24.55	0	0.00	24.55	1	14,869	0.01%
2022/10/12	0	0.00	4	25.00	25.15	-4	14,573	-0.03%
2022/10/11	104	25.10	0	0.00	25.00	104	14,633	0.71%	大買/鉅額交易
2022/10/06	0	0.00	1	25.70	25.80	-1	14,317	-0.01%
2022/10/04	2.1	25.37	0	0.00	25.55	2.1	14,411	0.01%
2022/10/03	0	0.00	1.6	25.70	25.65	-1.6	14,232	-0.01%
2022/09/29	0	0.00	20	26.20	26.35	-20	14,154	-0.14%
2022/09/28	0	0.00	1	26.30	26.35	-1	14,075	-0.01%
2022/09/27	0	0.00	8.2	26.35	26.60	-8.2	13,907	-0.06%
2022/09/22	0	0.00	1	26.35	26.50	-1	14,280	-0.01%
2022/09/16	0	0.00	4	27.00	26.90	-4	14,830	-0.03%
2022/09/15	0	0.00	0.1	26.55	26.45	-0.1	14,670	0.00%
2022/09/12	0	0.00	10	26.70	26.80	-10	15,786	-0.06%
2022/09/08	0.1	26.45	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	100.1	26.15	0	0.00	26.20	100.1	16,563	0.60%
2022/09/02	7.1	26.10	0	0.00	26.15	7.1	17,023	0.04%
2022/08/29	0.1	26.45	0	0.00	26.35	0.1	17,074	0.00%
2022/08/23	0	0.00	70	26.20	26.15	-70	18,826	-0.37%
2022/08/17	0	0.00	200	26.70	26.80	-200	19,732	-1.01%	大賣/鉅額交易
2022/08/11	0	0.00	6	26.64	26.80	-6	20,912	-0.03%
2022/08/10	4	26.33	7	26.27	26.30	-3	21,162	-0.01%
2022/08/09	1	25.85	0	0.00	25.90	1	21,187	0.00%
2022/08/08	200	25.45	0	0.00	25.45	200	21,340	0.94%	大買/鉅額交易
2022/08/04	1.1	25.43	0	0.00	25.55	1.1	21,507	0.01%
2022/08/03	5	26.85	202	26.85	26.95	-197	21,404	-0.92%	大賣/鉅額交易
2022/08/02	3	26.85	3	26.95	26.95	0	21,427	0.00%
2022/08/01	5	27.00	6	27.02	27.00	-1	21,415	0.00%
2022/07/29	2	26.85	5	26.98	27.00	-3	21,474	-0.01%
2022/07/28	4	26.50	7	26.67	26.75	-3	21,233	-0.01%
2022/07/26	2	26.10	5	25.95	25.90	-3	20,974	-0.01%
2022/07/25	2.5	25.76	3	25.90	26.00	-0.5	20,901	0.00%
2022/07/22	8	25.58	2	25.73	25.75	6	21,003	0.03%
2022/07/21	1	25.10	0	0.00	25.50	1	20,972	0.00%
2022/07/20	1	25.35	2	25.30	25.00	-1	21,046	0.00%
2022/07/19	123	25.05	0	0.00	25.05	123	21,077	0.58%	大買/鉅額交易
2022/07/18	53	24.95	0	0.00	25.05	53	21,225	0.25%
2022/07/15	51	25.05	0	0.00	24.70	51	21,225	0.24%
2022/07/14	10	25.20	0	0.00	25.20	10	21,294	0.05%
2022/07/13	2	25.20	0	0.00	25.30	2	21,346	0.01%
2022/07/12	3	24.58	0	0.00	24.50	3	21,402	0.01%
2022/07/11	3	25.35	0	0.00	25.30	3	21,405	0.01%
2022/07/08	1	25.70	0	0.00	25.50	1	21,700	0.00%
2022/07/06	1	25.70	0	0.00	25.60	1	21,680	0.00%
2022/07/05	1	26.10	0	0.00	25.95	1	21,855	0.00%
2022/07/01	4	25.76	1	25.70	25.80	3	22,193	0.01%
2022/06/30	0	0.00	100	26.15	26.20	-100	22,426	-0.45%
2022/06/29	100	26.30	0	0.00	26.35	100	22,269	0.45%
2022/06/27	0.5	26.50	1	26.50	26.45	-0.5	22,337	0.00%
2022/06/24	1	26.45	0	0.00	26.40	1	22,154	0.00%
2022/06/21	1	26.40	50	26.55	26.40	-49	21,655	-0.23%
2022/06/20	0	0.00	100	26.20	25.80	-100	21,249	-0.47%
2022/06/17	104	25.90	0	0.00	25.85	104	20,924	0.50%	大買/鉅額交易
2022/06/16	1.4	26.40	5	26.61	26.40	-3.6	20,568	-0.02%
2022/06/15	0	0.00	0.5	26.55	26.40	-0.5	20,682	0.00%
2022/06/14	0	0.00	1	26.50	26.50	-1	20,708	0.00%
2022/06/13	2	25.83	100	26.25	26.20	-98	20,681	-0.47%
2022/06/10	100	26.10	0	0.00	26.20	100	20,562	0.49%
2022/06/06	0	0.00	3	26.20	26.35	-3	20,684	-0.01%
2022/06/02	0	0.00	3	26.50	26.40	-3	20,909	-0.01%
2022/06/01	1	26.50	0	0.00	26.50	1	21,246	0.00%
2022/05/31	100	26.50	0	0.00	27.35	100	20,960	0.48%
2022/05/30	2	26.58	1	26.85	26.95	1	19,744	0.01%
2022/05/27	0	0.00	2	26.55	26.55	-2	19,459	-0.01%
2022/05/26	0.2	26.40	0	0.00	26.25	0.2	19,429	0.00%
2022/05/24	2	26.50	0	0.00	26.50	2	19,804	0.01%
2022/05/23	4	26.40	0	0.00	26.25	4	19,567	0.02%
2022/05/20	0	0.00	56	26.00	26.20	-56	19,291	-0.29%
2022/05/19	10	25.75	0	0.00	25.80	10	19,053	0.05%
2022/05/18	3	26.28	1	26.25	26.35	2	18,812	0.01%
2022/05/17	56	25.50	0	0.00	25.50	56	18,588	0.30%
2022/05/16	0.2	25.60	0	0.00	25.70	0.2	18,547	0.00%
2022/05/13	0	0.00	6	25.58	25.60	-6	18,389	-0.03%
2022/05/12	1	25.65	3.5	25.56	25.50	-2.5	18,420	-0.01%
2022/05/11	0	0.00	7	26.35	26.35	-7	18,171	-0.04%
2022/05/10	2.2	26.30	0	0.00	26.35	2.2	18,077	0.01%
2022/05/09	1	26.20	5	26.10	26.10	-4	18,003	-0.02%
2022/05/06	5.4	26.67	0	0.00	26.85	5.4	18,006	0.03%
2022/05/05	1.1	27.10	0	0.00	27.10	1.1	18,118	0.01%
2022/05/04	2	27.43	0	0.00	27.40	2	18,084	0.01%
2022/04/27	1	27.60	0	0.00	27.65	1	18,543	0.01%
2022/04/25	1	27.65	1	27.50	27.60	0	18,432	0.00%
2022/04/22	2	27.70	9	27.72	27.95	-7	18,353	-0.04%
2022/04/21	2	27.83	0	0.00	27.70	2	18,387	0.01%
2022/04/20	0	0.00	9	28.03	28.10	-9	18,500	-0.05%
2022/04/18	1	27.75	0	0.00	27.80	1	18,595	0.01%
2022/04/15	2	28.35	0	0.00	28.40	2	18,348	0.01%
2022/04/14	3	29.00	21.1	28.87	28.60	-18.1	18,334	-0.10%
2022/04/13	0	0.00	13	29.48	29.55	-13	18,102	-0.07%
2022/04/12	0	0.00	2	29.60	29.60	-2	17,969	-0.01%
2022/04/11	5	29.65	1	29.50	29.65	4	17,812	0.02%
2022/04/08	10.1	29.50	20	29.25	29.50	-9.9	17,646	-0.06%
2022/04/07	2	29.75	25.1	29.38	29.10	-23.1	17,519	-0.13%
2022/04/06	11.6	29.17	2	29.50	29.75	9.6	17,130	0.06%
2022/04/01	3	28.43	4	28.40	28.50	-1	16,701	-0.01%
2022/03/31	10	28.45	1	28.16	28.45	9	16,554	0.05%
2022/03/30	0	0.00	3	27.95	28.00	-3	16,221	-0.02%
2022/03/29	0	0.00	6	27.80	27.65	-6	15,994	-0.04%
2022/03/28	0	0.00	5	27.60	27.80	-5	15,957	-0.03%
2022/03/25	4	27.66	0	0.00	27.75	4	15,883	0.03%
2022/03/24	5	27.44	12	27.45	27.60	-7	15,791	-0.04%
2022/03/23	5	27.35	3	27.35	27.50	2	15,821	0.01%
2022/03/21	2	26.95	2.7	27.07	27.00	-0.7	15,565	0.00%
2022/03/18	1.2	26.76	9	26.86	27.00	-7.8	15,517	-0.05%
2022/03/17	15	26.59	0	0.00	26.55	15	15,079	0.10%
2022/03/16	11	26.13	8	26.14	26.30	3	14,874	0.02%
2022/03/15	0	0.00	1.7	25.84	25.90	-1.7	14,711	-0.01%
2022/03/14	0.1	25.75	0	0.00	25.95	0.1	14,695	0.00%
2022/03/11	0.1	25.70	0	0.00	25.60	0.1	14,709	0.00%
2022/03/10	3.1	25.59	1	25.75	25.75	2.1	14,721	0.01%
2022/03/09	4	25.33	0	25.20	25.10	4	14,629	0.03%
2022/03/08	1	25.10	2	25.10	25.05	-1	14,503	-0.01%
2022/03/07	8.2	25.25	5	25.20	25.50	3.2	14,280	0.02%
2022/03/04	1.1	25.86	0	0.00	26.00	1.1	14,549	0.01%
2022/03/03	1.2	26.18	0	0.00	26.25	1.2	14,587	0.01%
2022/03/02	0.2	26.10	3	26.22	26.25	-2.8	14,666	-0.02%
2022/03/01	0	0.00	3	26.05	26.10	-3	14,606	-0.02%
2022/02/25	4.4	25.49	1	25.60	25.70	3.4	14,418	0.02%
2022/02/24	3.2	25.76	0	0.00	25.85	3.2	13,978	0.02%
2022/02/23	5.2	26.19	0	0.00	26.25	5.2	13,716	0.04%
2022/02/22	9.2	26.05	4	26.05	26.20	5.2	13,725	0.04%
2022/02/18	0.2	26.50	0	0.00	26.35	0.2	13,812	0.00%
2022/02/17	0.1	26.60	12	26.52	26.60	-11.9	13,849	-0.09%
2022/02/16	0.1	26.40	1	26.45	26.35	-0.9	13,860	-0.01%
2022/02/15	0.3	26.38	4	26.20	26.20	-3.7	13,890	-0.03%
2022/02/14	0.2	26.40	5	26.32	26.40	-4.8	13,880	-0.03%
2022/02/11	0.3	26.55	2	26.55	26.55	-1.7	13,718	-0.01%
2022/02/10	0.2	26.49	4	26.40	26.60	-3.8	13,790	-0.03%
2022/02/09	0	0.00	5	26.50	26.55	-5	13,764	-0.04%
2022/02/08	6.1	26.12	9	26.03	26.20	-2.9	13,636	-0.02%
2022/02/07	4.1	25.21	11.6	25.46	25.75	-7.5	13,397	-0.06%
2022/01/26	0.2	25.18	2	25.10	25.15	-1.8	13,050	-0.01%
2022/01/25	4	24.80	1	24.95	25.10	3	13,017	0.02%
2022/01/24	3.2	24.96	8	24.90	25.15	-4.8	12,765	-0.04%
2022/01/21	3	25.17	0	0.00	25.20	3	12,770	0.02%
2022/01/20	0	0.00	2	25.55	25.50	-2	12,567	-0.02%
2022/01/19	1	25.20	0	0.00	25.35	1	12,445	0.01%
2022/01/18	26.3	25.34	4	25.38	25.35	22.3	12,468	0.18%
2022/01/17	9	25.33	0.2	25.35	25.35	8.8	12,371	0.07%
2022/01/14	4	25.48	10	25.60	25.50	-6	12,245	-0.05%
2022/01/13	1	25.60	8.1	25.64	25.80	-7.1	12,173	-0.06%
2022/01/12	0	0.00	1	25.40	25.55	-1	11,969	-0.01%
2022/01/11	1	25.35	1.2	25.39	25.45	-0.2	11,936	0.00%
2022/01/07	11.1	25.00	4	24.96	25.00	7.1	11,806	0.06%
2022/01/06	6	24.78	13	24.72	24.80	-7	11,623	-0.06%
2022/01/05	0.1	24.55	0	0.00	24.65	0.1	11,484	0.00%
2022/01/04	0.1	24.45	4	24.35	24.50	-3.9	11,607	-0.03%
2022/01/03	13	24.41	2	24.73	24.40	11	11,606	0.09%
2021/12/30	0.2	24.55	3	24.53	24.50	-2.8	11,545	-0.02%
2021/12/29	2	24.50	2	24.50	24.55	0	11,615	0.00%
2021/12/28	1.9	24.30	0	0.00	24.35	1.9	11,614	0.02%
2021/12/27	2	24.18	0	0.00	24.25	2	11,573	0.02%
2021/12/24	0.1	24.15	4	24.19	24.20	-3.9	11,784	-0.03%
2021/12/23	5	24.20	0	0.00	24.15	5	11,908	0.04%
2021/12/22	10	24.04	0	0.00	24.10	10	12,045	0.08%
2021/12/21	0	24.10	0	0.00	24.10	0	12,066	0.00%
2021/12/20	1.1	23.91	0	0.00	23.95	1.1	12,072	0.01%
2021/12/17	0	0.00	3	24.07	24.15	-3	12,008	-0.02%
2021/12/16	0.1	23.95	0	0.00	23.95	0.1	11,898	0.00%
2021/12/15	0.3	23.95	0	0.00	23.90	0.3	12,243	0.00%
2021/12/14	3	23.87	0	0.00	23.90	3	12,569	0.02%
2021/12/13	1	24.10	2	24.30	24.10	-1	12,520	-0.01%
2021/12/10	0	0.00	24	24.06	24.10	-24	12,483	-0.19%
2021/12/09	0	0.00	9	23.99	24.00	-9	12,461	-0.07%
2021/12/08	1	23.95	2	23.95	24.00	-1	12,429	-0.01%
2021/12/07	13	23.78	3	23.95	24.00	10	12,364	0.08%
2021/12/06	4	23.73	3.2	23.79	23.80	0.8	12,355	0.01%
2021/12/03	1	23.60	0	0.00	23.75	1	12,455	0.01%
2021/12/02	0	0.00	6	23.68	23.70	-6	12,452	-0.05%
2021/12/01	0.1	23.60	4	23.43	23.60	-3.9	12,410	-0.03%
2021/11/30	11.1	23.24	0	0.00	23.10	11.1	12,353	0.09%
2021/11/29	2.2	23.27	0	0.00	23.30	2.2	11,718	0.02%
2021/11/26	4.3	23.55	0	0.00	23.50	4.3	11,677	0.04%
2021/11/25	10	23.70	0	0.00	23.80	10	11,846	0.08%
2021/11/24	0.1	23.75	2	23.70	23.70	-1.9	11,964	-0.02%
2021/11/23	1.1	23.56	0	0.00	23.60	1.1	12,109	0.01%
2021/11/22	0.1	23.75	0	0.00	23.70	0.1	12,531	0.00%
2021/11/18	0	0.00	5.9	23.94	24.00	-5.9	13,360	-0.04%
2021/11/17	0	0.00	2	23.70	23.85	-2	13,323	-0.02%
2021/11/16	0	23.60	0.5	23.50	23.60	-0.5	13,402	0.00%
2021/11/15	1.4	23.46	4	23.57	23.50	-2.6	13,513	-0.02%
2021/11/12	0	0.00	6	23.25	23.40	-6	13,464	-0.04%
2021/11/11	0	0.00	2	23.10	23.15	-2	13,651	-0.01%
2021/11/10	0	0.00	6.2	23.07	23.10	-6.2	13,777	-0.05%
2021/11/09	0.1	22.95	1	23.00	23.05	-0.9	13,822	-0.01%
2021/11/03	0.1	22.90	0	0.00	22.95	0.1	13,836	0.00%
2021/11/02	0.1	22.90	1	22.85	22.95	-0.9	13,927	-0.01%
2021/10/29	0.2	22.88	0	0.00	22.90	0.2	13,998	0.00%
2021/10/27	0	0.00	0.4	22.95	22.90	-0.4	13,939	0.00%
2021/10/26	0	0.00	2	22.85	22.90	-2	14,081	-0.01%
2021/10/25	0.1	22.80	0	0.00	22.80	0.1	13,961	0.00%
2021/10/22	0.1	22.75	0	0.00	22.80	0.1	14,068	0.00%
2021/10/21	0	22.85	0	0.00	22.80	0	14,115	0.00%
2021/10/20	0.1	22.90	0	0.00	22.80	0.1	14,108	0.00%
2021/10/19	1	22.80	0	0.00	22.80	1	14,230	0.01%
2021/10/18	0	22.70	0	0.00	22.70	0	14,205	0.00%
2021/10/15	0.4	22.65	1	22.60	22.60	-0.6	14,220	0.00%
2021/10/14	0.1	22.50	0	0.00	22.40	0.1	14,164	0.00%
2021/10/12	3.1	22.33	3	22.43	22.50	0.1	14,367	0.00%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/07	0	0.00	2	22.55	22.55	-2	14,274	-0.01%
2021/10/06	0.2	22.35	2	22.48	22.40	-1.8	14,279	-0.01%
2021/10/05	2.1	22.45	0	0.00	22.35	2.1	14,240	0.01%
2021/10/04	1.1	22.32	0	0.00	22.45	1.1	14,218	0.01%
2021/10/01	1.4	22.33	0	0.00	22.40	1.4	14,208	0.01%
2021/09/30	0.2	22.55	0	0.00	22.55	0.2	14,047	0.00%
2021/09/29	1.1	22.61	0	0.00	22.55	1.1	13,960	0.01%
2021/09/28	0.1	22.60	0	0.00	22.55	0.1	13,853	0.00%
2021/09/24	0.5	22.65	0	0.00	22.60	0.5	13,838	0.00%
2021/09/23	3.1	22.41	2	22.48	22.50	1.1	13,891	0.01%
2021/09/22	3.7	22.21	2	22.35	22.25	1.7	13,936	0.01%
2021/09/17	1	22.75	2	22.77	22.50	-1	13,614	-0.01%
2021/09/16	0.4	22.85	1	22.75	22.75	-0.6	13,269	0.00%
2021/09/13	0.1	22.65	0	0.00	22.60	0.1	13,394	0.00%
2021/09/10	0	0.00	0.2	22.50	22.50	-0.2	13,508	0.00%
2021/09/09	0.2	22.45	0	0.00	22.35	0.2	13,836	0.00%
2021/09/08	1.2	22.43	2	22.38	22.55	-0.8	13,836	-0.01%
2021/09/07	7	22.51	0	0.00	22.55	7	13,793	0.05%
2021/09/03	0	0.00	66	22.77	22.80	-66	13,838	-0.48%
2021/09/02	2	22.60	0	0.00	22.60	2	13,843	0.01%
2021/08/31	1.1	22.72	4	22.65	22.90	-2.9	13,706	-0.02%
2021/08/30	0	0.00	1	22.70	22.80	-1	13,469	-0.01%
2021/08/27	1	22.40	7	22.43	22.45	-6	13,317	-0.05%
2021/08/26	3	21.95	0	0.00	22.10	3	13,130	0.02%
2021/08/25	5	23.10	83	23.05	23.05	-78	12,765	-0.61%
2021/08/24	0	0.00	10	23.00	23.10	-10	12,247	-0.08%
2021/08/23	11	23.00	0	0.00	23.05	11	11,894	0.09%
2021/08/20	3.1	23.00	29	23.00	23.00	-25.9	11,824	-0.22%
2021/08/19	0	0.00	34.1	23.01	23.00	-34.1	12,066	-0.28%
2021/08/17	0	23.10	5	23.05	23.15	-5	11,877	-0.04%
2021/08/16	1.4	22.95	5	23.00	23.00	-3.6	11,648	-0.03%
2021/08/13	0	0.00	4	23.03	23.10	-4	11,574	-0.03%
2021/08/12	0	0.00	0.4	23.05	23.10	-0.4	11,601	0.00%
2021/08/11	0	0.00	12.1	23.03	23.10	-12.1	11,655	-0.10%
2021/08/10	0.1	22.95	0	0.00	23.00	0.1	11,701	0.00%
2021/08/06	0	0.00	4	23.08	23.00	-4	12,215	-0.03%
2021/08/05	0	0.00	1	23.05	23.10	-1	12,567	-0.01%
2021/08/02	6	22.85	1	22.85	22.95	5	13,711	0.04%
2021/07/30	2	22.80	0	0.00	22.75	2	13,755	0.01%
2021/07/26	1	22.85	0	0.00	22.85	1	14,583	0.01%
2021/07/23	0	0.00	695	23.00	23.00	-695	14,578	-4.77%	大賣/鉅額交易
2021/07/22	0	0.00	2	22.95	22.95	-2	14,534	-0.01%
2021/07/21	1	22.70	0	0.00	22.85	1	14,517	0.01%
2021/07/20	1.1	22.76	0	0.00	22.75	1.1	14,656	0.01%
2021/07/19	1	22.75	5.3	22.84	23.00	-4.3	14,673	-0.03%
2021/07/16	0	22.90	1	22.90	22.95	-1	14,780	-0.01%
2021/07/15	0.4	22.85	1	22.90	22.85	-0.6	14,887	0.00%
2021/07/13	0	0.00	3	22.80	22.80	-3	15,143	-0.02%
2021/07/12	2	22.78	0	0.00	22.70	2	15,188	0.01%
2021/07/09	1	22.45	3	22.57	22.65	-2	15,270	-0.01%
2021/07/08	1	22.50	0	0.00	22.55	1	15,284	0.01%
2021/07/05	1	22.45	1.1	22.60	22.60	-0.1	15,468	0.00%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/07/01	0	0.00	2	22.50	22.50	-2	15,588	-0.01%
2021/06/25	0	0.00	15	22.47	22.45	-15	15,888	-0.09%
2021/06/24	0	0.00	2	22.40	22.35	-2	16,016	-0.01%
2021/06/23	0	0.00	2	22.40	22.40	-2	16,136	-0.01%
2021/06/22	1.8	22.29	4	22.31	22.25	-2.2	16,061	-0.01%
2021/06/21	4.1	22.06	0	0.00	22.35	4.1	16,091	0.03%
2021/06/18	1	22.10	0	0.00	22.10	1	16,007	0.01%
2021/06/17	1	22.25	0	0.00	22.30	1	15,716	0.01%
2021/06/16	0	22.30	0	0.00	22.30	0	16,117	0.00%
2021/06/15	0.4	22.35	7	22.25	22.30	-6.6	16,149	-0.04%
2021/06/10	0	0.00	0.2	22.15	22.10	-0.2	16,643	0.00%
2021/06/07	2	22.08	1	22.20	22.10	1	17,111	0.01%
2021/06/02	0	0.00	45	22.30	22.30	-45	17,919	-0.25%
2021/05/31	0	0.00	4	21.90	22.00	-4	18,220	-0.02%
2021/05/28	0	0.00	11.3	21.80	21.85	-11.3	18,356	-0.06%
2021/05/27	3	21.57	2	21.70	21.70	1	18,689	0.01%
2021/05/26	0	0.00	3	21.82	21.80	-3	18,767	-0.02%
2021/05/25	0	0.00	42	21.64	21.75	-42	18,950	-0.22%
2021/05/24	31	21.40	0	0.00	21.50	31	18,997	0.16%
2021/05/21	0	21.70	31	21.85	21.65	-31	19,245	-0.16%
2021/05/20	5.1	21.50	0	0.00	21.55	5.1	19,338	0.03%
2021/05/19	0	21.65	25.9	21.60	21.65	-25.9	19,349	-0.13%
2021/05/18	0.5	21.70	1	21.50	21.65	-0.5	19,349	0.00%
2021/05/17	16.1	21.13	0	0.00	21.10	16.1	19,591	0.08%
2021/05/14	5	21.65	5	21.61	21.70	0	19,253	0.00%
2021/05/13	51	21.36	38	21.48	21.45	13	19,039	0.07%
2021/05/12	70	22.06	36	21.70	21.50	34	18,657	0.18%
2021/05/11	13	22.57	0	0.00	22.40	13	17,762	0.07%
2021/05/10	0	0.00	2	22.75	22.80	-2	17,585	-0.01%
2021/05/07	6	22.40	2	22.48	22.50	4	17,731	0.02%
2021/05/06	1	22.25	0	0.00	22.35	1	17,811	0.01%
2021/05/05	5	22.20	0	0.00	22.20	5	17,760	0.03%
2021/05/04	8	22.34	26	22.18	22.25	-18	17,799	-0.10%
2021/05/03	3	22.37	6	22.44	22.40	-3	17,488	-0.02%
2021/04/29	0	0.00	6	22.93	22.90	-6	17,233	-0.03%
2021/04/28	11	22.95	2	22.95	23.00	9	17,252	0.05%
2021/04/27	2	22.90	5.2	22.91	22.95	-3.2	17,516	-0.02%
2021/04/26	0	0.00	1.2	22.96	23.00	-1.2	17,539	-0.01%
2021/04/23	5	22.73	11	22.77	22.75	-6	17,481	-0.03%
2021/04/22	4	22.85	12	22.85	22.90	-8	17,542	-0.05%
2021/04/21	0	22.95	3	22.95	22.90	-3	17,411	-0.02%
2021/04/20	1.1	22.90	0	0.00	22.90	1.1	17,307	0.01%
2021/04/19	1	22.90	21.3	22.76	23.00	-20.3	17,248	-0.12%
2021/04/16	1	22.60	14	22.57	22.70	-13	17,151	-0.08%
2021/04/15	1.4	22.36	14	22.45	22.50	-12.6	17,364	-0.07%
2021/04/14	0	0.00	2	22.25	22.25	-2	17,322	-0.01%
2021/04/13	6	22.20	10	22.21	22.25	-4	17,373	-0.02%
2021/04/12	10	22.15	3	22.15	22.15	7	17,373	0.04%
2021/04/08	1	22.10	0	0.00	22.10	1	17,463	0.01%
2021/04/07	5	22.15	2	22.10	22.20	3	17,684	0.02%
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/29	0	0.00	4	22.20	22.20	-4	17,225	-0.02%
2021/03/26	13	22.09	8	22.07	22.05	5	17,110	0.03%
2021/03/25	4	21.95	0	0.00	22.05	4	16,997	0.02%
2021/03/23	0.9	21.85	0	0.00	21.85	0.9	17,006	0.01%
2021/03/22	1.1	21.59	5	21.85	21.85	-3.9	17,098	-0.02%
2021/03/19	13	21.73	0	0.00	21.50	13	17,165	0.08%
2021/03/18	0.5	21.95	2	21.90	21.95	-1.5	16,788	-0.01%
2021/03/17	7	21.90	4	21.95	21.90	3	16,831	0.02%
2021/03/16	0	22.10	2	22.10	22.15	-2	16,770	-0.01%
2021/03/15	1.6	21.91	7	21.87	21.95	-5.4	17,043	-0.03%
2021/03/12	0	0.00	1	21.75	21.75	-1	17,330	-0.01%
2021/03/11	3	21.75	3	21.65	21.60	0	17,493	0.00%
2021/03/10	0.1	21.50	10	21.55	21.60	-9.9	17,361	-0.06%
2021/03/09	0	0.00	2	21.55	21.50	-2	17,252	-0.01%
2021/03/08	1	21.10	1	21.20	21.10	0	16,883	0.00%
2021/03/05	5	21.10	0	0.00	21.10	5	16,766	0.03%
2021/03/03	15	21.33	13	21.30	21.25	2	17,280	0.01%
2021/03/02	0	0.00	10.1	21.26	21.15	-10.1	17,097	-0.06%
2021/02/26	16	20.97	2	21.05	20.85	14	16,741	0.08%
2021/02/25	0	0.00	3	21.30	21.35	-3	16,235	-0.02%
2021/02/24	2	21.30	4	21.10	21.10	-2	16,143	-0.01%
2021/02/23	0	0.00	2	21.10	21.10	-2	16,111	-0.01%
2021/02/22	1.5	20.91	0	0.00	20.80	1.5	15,976	0.01%
2021/02/19	3	20.85	9	20.80	20.90	-6	16,074	-0.04%
2021/02/18	2	20.85	1	20.90	20.85	1	16,145	0.01%
2021/02/17	5.6	20.81	0	0.00	20.80	5.6	16,250	0.03%
2021/02/05	2	20.50	0	0.00	20.60	2	15,959	0.01%
2021/02/04	6	20.34	5	20.45	20.40	1	16,049	0.01%
2021/02/02	5	20.50	0.1	20.50	20.40	4.9	16,717	0.03%
2021/02/01	0	0.00	11	20.35	20.30	-11	16,805	-0.07%
2021/01/29	18	20.22	1	20.20	20.20	17	16,838	0.10%
2021/01/28	19	20.34	0	0.00	20.35	19	16,605	0.11%
2021/01/27	1	20.50	0	0.00	20.40	1	16,491	0.01%
2021/01/25	1	20.60	3	20.68	20.70	-2	16,461	-0.01%
2021/01/22	12	20.40	0	0.00	20.40	12	16,638	0.07%
2021/01/21	7	20.53	1	20.70	20.50	6	16,522	0.04%
2021/01/20	39.1	20.66	34	20.71	20.50	5.1	16,491	0.03%
2021/01/19	0	0.00	12	20.95	20.90	-12	16,147	-0.07%
2021/01/18	14	20.90	5	20.95	20.95	9	16,144	0.06%
2021/01/15	3.1	21.21	2.3	21.17	21.05	0.7	16,036	0.00%
2021/01/14	1	21.25	20.7	21.25	21.30	-19.7	16,029	-0.12%
2021/01/12	1	21.35	0	0.00	21.30	1	16,086	0.01%
2021/01/11	2	21.45	0	0.00	21.50	2	16,130	0.01%
2021/01/08	50	21.40	2.1	21.45	21.50	47.9	16,091	0.30%
2021/01/07	100	21.13	9.7	21.12	21.25	90.3	15,881	0.57%
2021/01/06	4	21.09	0	0.00	21.00	4	15,806	0.03%
2021/01/05	1	21.10	0	0.00	21.25	1	15,685	0.01%
2021/01/04	15	21.10	0	0.00	21.10	15	15,707	0.10%
2020/12/31	35	21.26	1	21.30	21.35	34	15,600	0.22%
2020/12/30	8	21.19	2	21.33	21.35	6	15,531	0.04%
2020/12/29	5	20.80	1.7	20.84	20.90	3.3	15,347	0.02%
2020/12/28	0	0.00	0.1	20.80	20.80	-0.1	15,271	0.00%
2020/12/25	25	20.75	0	0.00	20.80	25	15,315	0.16%
2020/12/24	0	0.00	0.1	20.75	20.70	-0.1	15,388	0.00%
2020/12/23	2.5	20.71	2.4	20.71	20.70	0.1	15,549	0.00%
2020/12/21	2	20.75	0	0.00	20.80	2	16,113	0.01%
2020/12/18	0	0.00	0	20.80	20.75	0	16,333	0.00%
2020/12/17	0	20.75	0.8	20.75	20.70	-0.8	16,399	0.00%
2020/12/16	1	20.80	0	0.00	20.75	1	16,431	0.01%
2020/12/15	5.1	20.55	1	20.60	20.60	4.1	16,446	0.03%
2020/12/14	5	20.78	0.1	20.85	20.65	4.9	16,425	0.03%
2020/12/11	0	0.00	3	20.75	20.85	-3	16,384	-0.02%
2020/12/10	8	20.56	6	20.58	20.60	2	16,209	0.01%
2020/12/09	9.4	20.49	44	20.50	20.60	-34.6	15,936	-0.22%
2020/12/08	8	20.81	0	0.00	20.85	8	15,427	0.05%
2020/12/07	11	21.20	0	0.00	21.30	11	15,022	0.07%
2020/12/04	2	21.35	2	21.40	21.35	0	14,919	0.00%
2020/12/03	3	21.22	0	0.00	21.25	3	14,870	0.02%
2020/12/02	5	21.21	0	0.00	21.35	5	14,919	0.03%
2020/12/01	1	21.30	0	0.00	21.40	1	15,101	0.01%
2020/11/30	5	21.25	0	0.00	21.30	5	15,230	0.03%
2020/11/26	1	21.35	0	0.00	21.50	1	14,990	0.01%
2020/11/25	1	21.55	0	0.00	21.50	1	15,331	0.01%
2020/11/23	13	21.55	0	0.00	21.60	13	15,409	0.08%
2020/11/20	5	21.55	10	21.60	21.60	-5	15,382	-0.03%
2020/11/18	0	0.00	18	21.75	21.80	-18	15,276	-0.12%
2020/11/17	1	21.55	0	21.55	21.65	1	15,116	0.01%
2020/11/16	1.1	21.65	1	21.65	21.65	0.1	15,413	0.00%
2020/11/13	2	21.25	0	0.00	21.50	2	15,386	0.01%
2020/11/12	2	21.40	1	21.35	21.40	1	15,490	0.01%
2020/11/11	20	21.70	0	0.00	21.75	20	15,461	0.13%
2020/11/10	0	0.00	5	21.37	21.45	-5	15,358	-0.03%
2020/11/09	3	20.97	6	21.06	21.05	-3	15,268	-0.02%
2020/11/06	3	20.72	0.5	20.80	20.90	2.5	15,375	0.02%
2020/11/05	8	20.66	6	20.65	20.80	2	15,553	0.01%
2020/11/04	1	20.50	8	20.45	20.50	-7	15,732	-0.04%
2020/11/03	10	20.48	0	0.00	20.60	10	17,096	0.06%
2020/10/30	6	20.10	105	20.10	20.05	-99	18,137	-0.55%	大賣/
2020/10/28	11	20.26	0	0.00	20.30	11	18,424	0.06%
2020/10/26	2	20.35	0	0.00	20.40	2	19,031	0.01%
2020/10/23	1	20.25	6	20.40	20.30	-5	19,443	-0.03%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	11	20.20	2	20.30	20.20	9	19,868	0.05%
2020/10/20	1	20.25	0	0.00	20.25	1	19,924	0.01%
2020/10/19	0.5	20.40	0	0.00	20.35	0.5	19,994	0.00%
2020/10/16	2.1	20.38	0	0.00	20.30	2.1	20,192	0.01%
2020/10/15	5.6	20.51	0	0.00	20.45	5.6	20,375	0.03%
2020/10/14	5	20.60	0	0.00	20.60	5	20,450	0.02%
2020/10/12	0	0.00	20	20.70	20.75	-20	20,746	-0.10%
2020/10/08	3	20.70	1	20.80	20.80	2	20,795	0.01%
2020/10/06	10	20.75	2	20.80	20.85	8	21,024	0.04%
2020/10/05	0	0.00	5	20.61	20.65	-5	21,185	-0.02%
2020/09/30	2	20.60	0	0.00	20.55	2	21,281	0.01%
2020/09/28	0	0.00	5	20.35	20.60	-5	21,493	-0.02%
2020/09/25	12	20.10	5	20.10	20.15	7	21,576	0.03%
2020/09/24	7	19.94	0	0.00	19.90	7	21,593	0.03%
2020/09/23	17	20.25	0	0.00	20.20	17	21,306	0.08%
2020/09/22	40.2	20.50	11	20.55	20.45	29.2	21,229	0.14%
2020/09/21	1	20.80	0	0.00	20.70	1	21,153	0.00%
2020/09/18	2	20.80	0	0.00	20.90	2	21,191	0.01%
2020/09/17	2	20.90	12	21.04	20.85	-10	21,134	-0.05%
2020/09/16	1	21.00	0	0.00	21.05	1	21,189	0.00%
2020/09/15	2.1	21.03	0	0.00	21.00	2.1	21,158	0.01%
2020/09/11	1	20.80	0.2	20.95	20.90	0.8	21,704	0.00%
2020/09/10	0	0.00	3	20.80	20.90	-3	21,867	-0.01%
2020/09/09	6	20.70	0	0.00	20.90	6	22,015	0.03%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/07	1	20.90	1	20.90	20.85	0	22,380	0.00%
2020/09/04	32.3	20.78	1	20.75	20.70	31.3	22,636	0.14%
2020/09/03	48.4	20.93	0	0.00	20.90	48.4	22,626	0.21%
2020/09/02	20	20.98	5	20.90	20.95	15	22,613	0.07%
2020/09/01	0	0.00	0.1	21.30	21.15	-0.1	22,376	0.00%
2020/08/31	1.9	21.37	0	0.00	21.25	1.9	22,326	0.01%
2020/08/28	0.1	21.50	0	0.00	21.40	0.1	22,284	0.00%
2020/08/27	1	21.35	0	0.00	21.25	1	22,554	0.00%
2020/08/26	27.6	21.35	0	0.00	21.40	27.6	22,568	0.12%
2020/08/24	2	21.40	0	0.00	21.35	2	23,389	0.01%
2020/08/21	6.2	21.47	0	0.00	21.55	6.2	23,510	0.03%
2020/08/20	18.2	21.51	0	0.00	21.35	18.2	23,586	0.08%
2020/08/19	1	21.85	0	0.00	21.80	1	23,248	0.00%
2020/08/18	61	21.75	0	0.00	21.85	61	23,146	0.26%
2020/08/17	201	21.73	4	21.65	21.85	197.1	23,119	0.85%	大買/鉅額交易
2020/08/14	24.2	21.70	2	21.65	21.65	22.2	23,106	0.10%
2020/08/13	153	21.85	0	0.00	21.85	153	22,898	0.67%	大買/鉅額交易
2020/08/12	171	21.75	0.2	21.95	21.80	170.8	22,848	0.75%	大買/鉅額交易
2020/08/11	3	21.95	0	0.00	21.90	3	22,657	0.01%
2020/08/10	12	22.05	0	0.00	22.05	12	22,512	0.05%
2020/08/07	18	22.05	23	22.05	22.05	-5	22,375	-0.02%
2020/08/06	0	0.00	59	23.84	23.90	-59	21,100	-0.28%
2020/08/05	5	23.65	11	23.70	23.70	-6	20,604	-0.03%
2020/08/04	5	23.45	0	0.00	23.45	5	20,273	0.02%
2020/08/03	3	23.47	70	23.40	23.35	-67	20,124	-0.33%
2020/07/31	1	23.60	10	23.65	23.60	-9	19,865	-0.05%
2020/07/30	0	0.00	50	23.75	23.80	-50	19,824	-0.25%
2020/07/29	0	0.00	23	23.60	23.55	-23	19,509	-0.12%
2020/07/28	3	23.00	4	23.20	23.15	-1	19,384	-0.01%
2020/07/27	5	23.16	0	0.00	23.00	5	19,502	0.03%
2020/07/23	2	23.43	2	23.45	23.40	0	19,689	0.00%
2020/07/20	70.2	23.10	0	0.00	23.10	70.2	20,291	0.35%
2020/07/17	0	0.00	17	23.15	23.10	-17	20,389	-0.08%
2020/07/16	1	23.00	1	23.05	23.00	0	20,541	0.00%
2020/07/15	1.4	23.10	0	0.00	23.10	1.4	20,460	0.01%
2020/07/14	0.2	23.00	10	23.05	22.95	-9.8	20,634	-0.05%
2020/07/13	2	22.95	0	0.00	23.00	2	20,771	0.01%
2020/07/10	10	22.95	1	23.00	23.00	9	20,880	0.04%
2020/07/09	0	0.00	2	23.20	23.10	-2	20,974	-0.01%
2020/07/08	0	0.00	10	23.25	23.15	-10	21,036	-0.05%
2020/07/07	0	0.00	2	23.20	23.20	-2	21,085	-0.01%
2020/07/06	0	0.00	6	23.20	23.25	-6	21,036	-0.03%
2020/07/03	7	22.99	1	23.00	22.95	6	20,969	0.03%
2020/07/02	0	0.00	1	22.85	22.90	-1	21,013	0.00%
2020/06/30	6	22.65	3.4	22.67	22.65	2.6	21,044	0.01%
2020/06/29	2	22.55	0	0.00	22.65	2	21,241	0.01%
2020/06/23	1	22.60	0.6	22.75	22.75	0.4	21,747	0.00%
2020/06/22	2.2	22.56	0	0.00	22.65	2.2	21,869	0.01%
2020/06/19	10	22.50	0	0.00	22.50	10	22,331	0.04%
2020/06/17	5.4	22.73	0.1	22.85	22.80	5.3	22,695	0.02%
2020/06/16	0.4	22.85	3	22.90	22.75	-2.6	23,541	-0.01%
2020/06/15	6.1	22.66	4	22.70	22.60	2.1	24,996	0.01%
2020/06/12	6	22.58	5	22.63	22.85	1	25,738	0.00%
2020/06/11	2	23.15	45	23.05	23.00	-43	26,333	-0.16%
2020/06/10	0	0.00	1	23.25	23.50	-1	26,541	0.00%
2020/06/08	0	0.00	2.6	23.16	23.20	-2.6	28,057	-0.01%
2020/06/05	0	0.00	34	23.20	23.15	-34	28,075	-0.12%
2020/06/03	47	23.20	11	23.19	23.20	36	28,829	0.12%
2020/06/02	11	23.05	3	23.05	23.10	8	28,794	0.03%
2020/06/01	0	0.00	2	23.00	22.95	-2	28,723	-0.01%
2020/05/29	0	0.00	9	22.75	22.85	-9	28,679	-0.03%
2020/05/28	0	0.00	15	22.65	22.50	-15	28,147	-0.05%
2020/05/27	0	0.00	20	22.40	22.60	-20	28,477	-0.07%
2020/05/26	1	22.40	7	22.36	22.30	-6	28,564	-0.02%
2020/05/25	10	21.95	0	0.00	22.10	10	28,663	0.03%
2020/05/22	4	22.03	0	0.00	21.95	4	28,784	0.01%
2020/05/21	0	0.00	2	22.18	22.20	-2	28,738	-0.01%
2020/05/19	0	0.00	2	22.10	22.10	-2	28,825	-0.01%
2020/05/15	1.2	21.90	0	0.00	21.80	1.2	28,813	0.00%
2020/05/14	10	21.90	1	21.85	21.90	9	28,788	0.03%
2020/05/13	12	21.99	0	0.00	21.95	12	28,675	0.04%
2020/05/12	0	0.00	1	22.00	21.95	-1	28,629	0.00%
2020/05/08	2	21.75	0	0.00	21.75	2	28,415	0.01%
2020/05/07	6	21.69	0	0.00	21.75	6	28,399	0.02%
2020/05/06	17	21.66	0	0.00	21.65	17	28,314	0.06%
2020/05/05	7	21.90	14	21.86	21.80	-7	28,213	-0.02%
2020/05/04	7	21.59	1	21.80	21.65	6	28,264	0.02%
2020/04/30	2	22.18	19.4	22.19	22.05	-17.4	28,054	-0.06%
2020/04/29	1	21.65	14	21.68	21.65	-13	27,876	-0.05%
2020/04/28	5	21.20	7	21.21	21.30	-2	27,816	-0.01%
2020/04/27	2	21.00	0	0.00	21.00	2	28,550	0.01%
2020/04/24	13	20.60	2	20.58	20.60	11	28,270	0.04%
2020/04/23	5	19.93	0	0.00	19.95	5	27,791	0.02%
2020/04/22	6	19.94	0	0.00	19.95	6	27,573	0.02%
2020/04/21	29	20.41	0	0.00	20.10	29	27,350	0.11%
2020/04/20	2	20.85	20	20.90	20.85	-18	27,149	-0.07%
2020/04/17	4	21.38	2	21.40	21.00	2	27,172	0.01%
2020/04/16	0	21.15	1	20.90	21.10	-1	26,963	0.00%
2020/04/15	1.1	21.25	0	0.00	21.20	1.1	26,808	0.00%
2020/04/14	0	0.00	2	20.83	21.00	-2	26,794	-0.01%
2020/04/13	28	20.39	0	0.00	20.35	28	26,476	0.11%
2020/04/10	0	0.00	20	20.55	20.60	-20	26,350	-0.08%
2020/04/09	6	20.15	0	0.00	20.15	6	26,141	0.02%
2020/04/08	0	0.00	12	19.89	19.95	-12	26,046	-0.05%
2020/04/07	30	19.85	2	19.85	19.75	28	25,842	0.11%
2020/04/06	20	19.40	0	0.00	19.50	20	25,612	0.08%
2020/04/01	0	0.00	1	19.50	19.50	-1	25,371	0.00%
2020/03/31	26	19.64	3	19.60	19.65	23	25,177	0.09%
2020/03/30	10	19.80	31	19.76	19.60	-21	24,766	-0.08%
2020/03/27	2	19.90	28	19.83	19.85	-26	24,421	-0.11%
2020/03/26	1	19.25	0	0.00	19.45	1	23,970	0.00%
2020/03/25	40	19.49	7	19.64	19.50	33	23,915	0.14%
2020/03/24	17	18.71	13	18.83	18.60	4	23,630	0.02%
2020/03/23	11	17.99	1	18.30	17.95	10	23,369	0.04%
2020/03/20	14	18.34	18.5	18.39	18.65	-4.5	23,198	-0.02%
2020/03/19	59.6	17.54	14.1	17.91	17.25	45.5	22,229	0.20%
2020/03/18	34	19.07	149.5	19.06	19.05	-115.5	20,736	-0.56%	大賣/鉅額交易
2020/03/17	30.5	19.51	211	19.45	19.45	-180.5	19,882	-0.91%	大賣/鉅額交易
2020/03/16	23	20.33	10	20.15	20.10	13	18,962	0.07%
2020/03/13	21	20.55	108	20.39	21.15	-87	18,356	-0.47%	大賣/
2020/03/12	25	21.86	0	0.00	21.80	25	17,142	0.15%
2020/03/11	7	22.61	0	0.00	22.65	7	16,380	0.04%
2020/03/10	2	22.40	21	22.28	22.60	-19	16,170	-0.12%
2020/03/09	11	22.71	20	22.60	22.70	-9	15,642	-0.06%
2020/03/06	7	23.24	5	23.25	23.25	2	15,037	0.01%
2020/03/05	5	23.55	1	23.55	23.55	4	14,724	0.03%
2020/03/03	2	23.40	1	23.45	23.50	1	14,488	0.01%
2020/03/02	40	23.25	0	0.00	23.20	40	14,264	0.28%
2020/02/27	2	23.70	10	23.70	23.70	-8	14,559	-0.05%
2020/02/26	33	23.76	10	23.80	23.90	23	14,324	0.16%
2020/02/25	0	0.00	10	23.90	24.00	-10	14,066	-0.07%
2020/02/24	30	24.05	27	24.07	24.10	3	13,918	0.02%
2020/02/19	0	0.00	2	24.60	24.60	-2	13,555	-0.01%
2020/02/18	0.1	24.40	0	0.00	24.40	0.1	13,428	0.00%
2020/02/17	1.8	24.17	0	0.00	24.20	1.8	13,343	0.01%
2020/02/11	2	24.05	0	0.00	24.10	2	13,312	0.02%
2020/02/10	35	23.95	2	23.80	24.05	33	13,321	0.25%
2020/02/07	2.1	23.96	0	0.00	24.10	2.1	13,408	0.02%
2020/02/06	5	24.05	1	24.15	24.15	4	13,448	0.03%
2020/02/04	3	23.58	0	0.00	23.55	3	13,309	0.02%
2020/02/03	57	23.39	0	0.00	23.45	57	13,336	0.43%
2020/01/30	21	23.63	13	23.54	23.50	8	12,848	0.06%
2020/01/20	0	0.00	103	24.55	24.55	-103	11,839	-0.87%	大賣/鉅額交易
2020/01/17	0.1	24.25	2	24.20	24.35	-1.9	11,632	-0.02%
2020/01/16	0	24.00	2	23.98	24.00	-2	11,577	-0.02%
2020/01/15	0.4	24.00	0	0.00	24.00	0.4	11,652	0.00%
2020/01/14	5	23.95	1	24.00	24.00	4	11,648	0.03%
2020/01/13	0	0.00	3	23.70	23.90	-3	11,468	-0.03%
2020/01/10	0	0.00	2	23.55	23.60	-2	11,338	-0.02%
2020/01/08	4	23.25	0	0.00	23.25	4	11,153	0.04%
2020/01/07	1	23.65	5	23.60	23.55	-4	10,817	-0.04%
2020/01/06	0	0.00	5	23.70	23.70	-5	10,787	-0.05%
2020/01/03	5	23.80	0	0.00	23.85	5	10,770	0.05%
2019/12/31	1	23.85	1	23.70	23.70	0	10,678	0.00%
2019/12/30	0	0.00	0.9	23.95	23.95	-0.9	10,638	-0.01%
2019/12/23	2	23.90	0	0.00	23.95	2	11,246	0.02%
2019/12/20	3	23.95	0	0.00	23.90	3	11,508	0.03%
2019/12/19	0	0.00	12	24.00	24.00	-12	11,463	-0.10%
2019/12/18	0	0.00	2	23.90	23.90	-2	11,314	-0.02%
2019/12/17	0.1	23.45	2	23.48	23.60	-1.9	11,273	-0.02%
2019/12/16	0.4	23.25	0	0.00	23.20	0.4	11,028	0.00%
2019/12/12	1	23.10	1	23.05	23.10	0	10,927	0.00%
2019/12/10	0	0.00	3	23.00	23.00	-3	10,902	-0.03%
2019/12/06	0	0.00	0.8	22.95	22.95	-0.8	11,363	-0.01%
2019/12/05	0	0.00	0.3	23.00	22.90	-0.3	11,528	0.00%
2019/12/04	0	0.00	1	22.85	23.00	-1	11,564	-0.01%
2019/12/03	0	0.00	3	22.95	23.00	-3	11,580	-0.03%
2019/11/29	2	23.00	0	23.00	22.95	2	11,612	0.02%
2019/11/28	0	0.00	1	22.95	23.00	-1	11,593	-0.01%
2019/11/27	4	22.99	0	0.00	23.00	4	11,783	0.03%
2019/11/26	1	22.95	0	0.00	23.00	1	11,788	0.01%
2019/11/25	4	22.85	0	0.00	22.80	4	10,965	0.04%
2019/11/22	1	22.80	0.2	22.90	22.90	0.8	11,170	0.01%
2019/11/21	1	22.70	0	0.00	22.65	1	11,226	0.01%
2019/11/19	0.1	22.90	14	22.76	22.90	-13.8	11,302	-0.12%
2019/11/18	5.1	22.70	0	0.00	22.80	5.1	11,331	0.05%
2019/11/15	0	0.00	0.4	22.65	22.60	-0.4	11,356	0.00%
2019/11/13	5	22.65	0	0.00	22.60	5	11,539	0.04%
2019/11/07	1	22.70	2	22.70	22.75	-1	12,405	-0.01%
2019/11/06	5	22.80	0	0.00	22.75	5	12,798	0.04%
2019/11/05	0	0.00	0	22.75	22.75	0	12,933	0.00%
2019/11/04	0	0.00	2	22.60	22.70	-2	13,020	-0.02%
2019/11/01	0	0.00	2	22.35	22.50	-2	13,185	-0.02%
2019/10/31	0	0.00	1	22.40	22.35	-1	13,385	-0.01%
2019/10/30	0	0.00	20	22.30	22.35	-20	13,344	-0.15%
2019/10/29	3	22.27	0	0.00	22.30	3	13,517	0.02%
2019/10/28	0.4	22.30	0	0.00	22.30	0.4	13,625	0.00%
2019/10/25	7	22.19	0	0.00	22.30	7	13,741	0.05%
2019/10/24	0.4	22.20	2	22.20	22.20	-1.6	13,792	-0.01%
2019/10/23	12	21.95	1	22.00	22.00	11	13,820	0.08%
2019/10/21	0.2	22.25	0	0.00	22.20	0.2	13,680	0.00%
2019/10/17	0.8	22.15	0.2	22.15	22.10	0.6	13,774	0.00%
2019/10/16	0	0.00	2.4	22.13	22.10	-2.4	13,738	-0.02%
2019/10/09	2	21.95	0	0.00	21.85	2	13,990	0.01%
2019/10/07	1	22.00	0	0.00	21.90	1	13,985	0.01%
2019/10/01	10	21.85	15	22.07	22.05	-5	14,155	-0.04%
2019/09/25	12	21.85	0	0.00	22.10	12	13,860	0.09%
2019/09/23	10	22.20	11.4	22.16	22.20	-1.4	13,511	-0.01%
2019/09/19	3	22.25	0	0.00	22.25	3	13,402	0.02%
2019/09/18	3	22.20	0	0.00	22.25	3	13,475	0.02%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/12	0	0.00	1	22.05	22.00	-1	13,649	-0.01%
2019/09/11	0	0.00	3	21.95	22.00	-3	13,909	-0.02%
2019/09/10	0	0.00	20.2	21.90	22.00	-20.2	13,768	-0.15%
2019/09/06	0	0.00	5	21.55	21.55	-5	13,409	-0.04%
2019/09/05	1	21.45	0	21.55	21.50	1	13,401	0.01%
2019/09/04	0	0.00	3	21.40	21.45	-3	13,652	-0.02%
2019/09/02	10	21.50	0	0.00	21.50	10	13,908	0.07%
2019/08/30	5	21.40	2	21.45	21.50	3	14,109	0.02%
2019/08/28	5	21.30	0.1	21.30	21.20	4.9	14,105	0.03%
2019/08/27	19	21.15	0	0.00	21.25	19	14,236	0.13%
2019/08/21	2	21.25	2	21.25	21.15	0	14,802	0.00%
2019/08/20	13	21.31	0	0.00	21.30	13	14,756	0.09%
2019/08/15	2	21.05	0	0.00	21.15	2	14,743	0.01%
2019/08/14	2	21.28	0	0.00	21.20	2	14,896	0.01%
2019/08/13	61	21.28	0	0.00	21.15	61	14,958	0.41%
2019/08/12	35	21.46	0	0.00	21.55	35	14,659	0.24%
2019/08/08	1	22.75	0	0.00	22.80	1	14,130	0.01%
2019/08/07	0.6	22.80	0	0.00	22.70	0.6	13,781	0.00%
2019/08/06	11	22.60	3	22.85	22.80	8	13,633	0.06%
2019/08/05	3.1	23.00	11	22.96	23.00	-7.9	13,534	-0.06%
2019/08/02	0	0.00	2	22.95	22.95	-2	13,376	-0.01%
2019/08/01	0	0.00	2	23.22	23.10	-2	13,283	-0.02%
2019/07/31	0	0.00	5	23.27	23.40	-5	13,181	-0.04%
2019/07/29	0.1	23.10	200	23.15	23.10	-199.9	12,951	-1.54%	大賣/鉅額交易
2019/07/26	200	23.05	0	0.00	23.10	200	13,022	1.54%	大買/鉅額交易
2019/07/24	0.1	23.00	0	0.00	23.10	0.1	13,494	0.00%
2019/07/18	2.1	23.00	0	0.00	23.05	2.1	13,691	0.01%
2019/07/16	0.1	23.00	1	22.95	23.00	-0.9	13,557	-0.01%
2019/07/15	1	23.00	0	0.00	22.90	1	13,661	0.01%
2019/07/12	0	0.00	1	22.90	22.85	-1	13,699	-0.01%
2019/07/11	0	0.00	2	22.93	22.90	-2	13,821	-0.01%
2019/07/10	0	0.00	10	22.80	22.85	-10	13,815	-0.07%
2019/07/03	0	0.00	10.2	22.70	22.75	-10.2	14,147	-0.07%
2019/06/28	0	0.00	3	22.80	22.80	-3	14,211	-0.02%
2019/06/26	5	22.68	0	0.00	22.70	5	14,310	0.03%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/21	0	0.00	2	22.60	22.50	-2	14,485	-0.01%
2019/06/20	0	0.00	1	22.65	22.70	-1	14,356	-0.01%
2019/06/19	0.2	22.65	16	22.65	22.70	-15.8	14,359	-0.11%
2019/06/13	1	22.05	0	0.00	22.15	1	14,388	0.01%
2019/06/12	6	21.96	0	22.00	21.95	6	14,568	0.04%
2019/06/11	12	22.39	0	0.00	22.25	12	14,295	0.08%
2019/06/05	1	22.60	3	22.63	22.50	-2	13,920	-0.01%
2019/06/04	0	0.00	16.5	22.50	22.60	-16.5	13,830	-0.12%
2019/06/03	0	0.00	23	22.30	22.35	-23	13,739	-0.17%
2019/05/31	1	22.20	11	22.42	22.60	-10	13,666	-0.07%
2019/05/29	0	0.00	4	22.25	22.30	-4	13,525	-0.03%
2019/05/28	1	22.10	0	0.00	22.20	1	13,567	0.01%
2019/05/23	0	0.00	9	21.96	21.90	-9	13,387	-0.07%
2019/05/22	30	21.90	0	0.00	21.95	30	13,370	0.22%
2019/05/21	30.1	22.10	11	22.05	22.20	19.1	13,414	0.14%
2019/05/20	0	0.00	1	21.90	21.85	-1	13,181	-0.01%
2019/05/17	11	21.69	1	21.80	21.55	10	13,055	0.08%
2019/05/16	35	21.51	0	0.00	21.50	35	13,093	0.27%
2019/05/15	5	21.55	0	21.60	21.50	5	13,179	0.04%
2019/05/14	36	21.40	0	0.00	21.40	36	13,298	0.27%
2019/05/13	1	21.60	0	0.00	21.50	1	13,300	0.01%
2019/05/10	15	21.65	0	0.00	21.60	15	13,452	0.11%
2019/05/07	2	21.90	0	0.00	21.95	2	13,383	0.01%
2019/05/06	4	21.78	0	0.00	21.80	4	13,447	0.03%
2019/05/03	0	0.00	3	22.02	22.00	-3	13,361	-0.02%
2019/04/30	0	0.00	1	22.05	22.05	-1	12,997	-0.01%
2019/04/29	0	0.00	2	21.75	21.90	-2	12,813	-0.02%
2019/04/25	0	0.00	2	21.57	21.60	-2	12,795	-0.02%
2019/04/24	0	0.00	2	21.50	21.50	-2	12,837	-0.02%
2019/04/22	20	21.45	0	0.00	21.35	20	13,112	0.15%
2019/04/17	0.1	21.35	0	0.00	21.35	0.1	13,227	0.00%
2019/04/16	20	21.30	61.5	21.30	21.30	-41.5	13,163	-0.32%
2019/04/10	0	0.00	20	21.25	21.30	-20	13,026	-0.15%
2019/04/09	0	0.00	1	21.20	21.25	-1	13,024	-0.01%
2019/04/08	0	0.00	2	21.15	21.15	-2	12,939	-0.02%
2019/04/03	0	0.00	3	21.10	21.20	-3	12,791	-0.02%
2019/04/01	0	0.00	2	21.10	21.10	-2	12,738	-0.02%
2019/03/29	3	21.05	4	21.10	21.10	-1	12,527	-0.01%
2019/03/25	0	21.00	5	20.95	20.90	-5	12,408	-0.04%
2019/03/22	0	0.00	1	21.10	21.10	-1	12,398	-0.01%
2019/03/21	0	0.00	10	21.03	21.10	-10	12,367	-0.08%
2019/03/20	0.1	21.10	0	0.00	21.10	0.1	12,349	0.00%
2019/03/19	0	0.00	8.9	21.02	21.00	-8.9	12,260	-0.07%
2019/03/18	12	21.00	0	0.00	21.00	12	12,225	0.10%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/13	0	0.00	2	21.00	21.00	-2	12,131	-0.02%
2019/03/12	0	0.00	3	20.95	21.00	-3	12,198	-0.02%
2019/03/07	0	0.00	2	20.95	20.95	-2	13,755	-0.01%
2019/03/05	10	20.80	0	0.00	20.80	10	13,811	0.07%
2019/02/27	1	20.80	5	20.75	20.80	-4	13,662	-0.03%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/13	1	20.60	2	20.65	20.60	-1	13,139	-0.01%
2019/01/29	0	0.00	2	20.30	20.35	-2	12,803	-0.02%
2019/01/23	2	20.10	0	0.00	20.10	2	12,812	0.02%
2019/01/15	3	20.00	0	0.00	20.15	3	13,330	0.02%
2019/01/14	0	0.00	10.2	20.15	20.20	-10.2	13,072	-0.08%
2019/01/10	1	20.10	0	0.00	20.20	1	13,134	0.01%
2019/01/09	0	0.00	12	20.17	20.20	-12	13,208	-0.09%
2019/01/04	0	0.00	0.5	19.90	19.85	-0.5	13,757	0.00%
2018/12/25	11	19.64	0	19.75	19.65	11	15,243	0.07%
2018/12/24	2	19.70	0	0.00	19.80	2	15,418	0.01%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/20	1	19.80	0	0.00	19.90	1	15,670	0.01%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	4	19.83	0.2	20.00	19.85	3.8	15,797	0.02%
2018/12/14	0	0.00	5	19.90	19.95	-5	15,718	-0.03%
2018/12/12	15	19.80	0	0.00	19.75	15	15,670	0.10%
2018/12/11	5	19.75	0	0.00	19.75	5	15,534	0.03%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/07	2	19.85	0	0.00	19.85	2	15,470	0.01%
2018/12/06	2	19.85	0	0.00	19.90	2	15,479	0.01%
2018/12/05	1	19.95	0	0.00	19.95	1	15,370	0.01%
2018/12/04	1	20.00	0	0.00	20.00	1	15,341	0.01%
2018/12/03	2	20.05	0	0.00	20.05	2	15,249	0.01%
2018/11/30	3	19.95	1	20.45	19.95	2	14,999	0.01%
2018/11/21	0	0.00	1	20.30	20.35	-1	13,660	-0.01%
2018/11/19	1.7	20.42	1	20.45	20.45	0.7	13,610	0.00%
2018/11/16	1	20.35	3	20.32	20.40	-2	13,653	-0.01%
2018/11/13	10	19.95	2.3	20.19	20.00	7.7	13,770	0.06%
2018/11/08	0	0.00	3	20.25	20.30	-3	13,805	-0.02%
2018/11/07	0	0.00	3	20.00	20.00	-3	13,680	-0.02%
2018/11/06	0	19.90	0	0.00	19.85	0	13,744	0.00%
2018/11/05	0.5	19.85	0	0.00	19.75	0.5	14,503	0.00%
2018/11/02	0	0.00	1	19.55	19.65	-1	15,174	-0.01%
2018/10/26	1	19.30	0	0.00	19.50	1	15,824	0.01%
2018/10/25	1	19.25	0	0.00	19.40	1	15,814	0.01%
2018/10/23	1	19.65	0	0.00	19.60	1	15,663	0.01%
2018/10/22	0.1	19.95	2	19.70	19.90	-1.9	15,776	-0.01%
2018/10/17	13	19.88	0	0.00	19.75	13	15,910	0.08%
2018/10/16	2	19.80	5.9	19.82	19.80	-3.9	15,759	-0.02%
2018/10/15	18	19.90	0	0.00	19.80	18	15,581	0.12%
2018/10/12	28	19.89	19.7	19.89	20.10	8.3	15,337	0.05%
2018/10/11	4	20.00	0	0.00	19.95	4	14,895	0.03%
2018/10/09	0	0.00	1	20.65	20.60	-1	13,961	-0.01%
2018/10/08	2	20.40	13	20.55	20.50	-11	13,803	-0.08%
2018/10/05	0.5	20.50	2	20.50	20.40	-1.5	13,606	-0.01%
2018/10/04	0	0.00	2	20.50	20.50	-2	13,384	-0.01%
2018/10/03	11	20.55	0	0.00	20.55	11	13,224	0.08%
2018/10/02	4.8	20.68	0	0.00	20.60	4.8	13,181	0.04%
2018/10/01	2	20.80	0	0.00	20.85	2	13,018	0.02%
2018/09/28	7	20.81	0	0.00	20.80	7	13,046	0.05%
2018/09/27	0	0.00	0.2	21.00	20.95	-0.2	12,889	0.00%
2018/09/25	0	0.00	1	20.75	20.80	-1	12,703	-0.01%
2018/09/20	0	0.00	2	20.63	20.60	-2	12,513	-0.02%
2018/09/19	0	0.00	0	20.60	20.55	0	12,606	0.00%
2018/09/14	20	20.45	0	0.00	20.45	20	12,890	0.16%
2018/09/13	0	0.00	2	20.50	20.55	-2	13,007	-0.02%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/06	0.5	20.55	0	0.00	20.50	0.5	13,713	0.00%
2018/09/05	20	20.35	0	0.00	20.35	20	13,747	0.15%
2018/09/04	50	20.40	0	0.00	20.45	50	13,715	0.36%
2018/08/31	6	20.40	0	0.00	20.55	6	13,770	0.04%
2018/08/30	4	20.40	7	20.45	20.40	-3	13,775	-0.02%
2018/08/29	2	20.40	0.5	20.50	20.50	1.5	13,910	0.01%
2018/08/28	0.5	20.45	0	0.00	20.45	0.5	13,931	0.00%
2018/08/27	46	20.40	0	0.00	20.35	46	13,980	0.33%
2018/08/22	5	20.45	0	0.00	20.50	5	15,393	0.03%
2018/08/17	1	20.25	1	20.25	20.25	0	15,218	0.00%
2018/08/16	39	20.14	0	0.00	20.15	39	15,237	0.26%
2018/08/15	2	20.35	0	0.00	20.20	2	15,188	0.01%
2018/08/14	3	20.40	1	20.35	20.35	2	15,051	0.01%
2018/08/13	3	20.38	1	20.50	20.40	2	15,029	0.01%
2018/08/10	8	20.39	5	20.50	20.50	3	14,979	0.02%
2018/08/09	10	21.40	0	0.00	21.35	10	14,262	0.07%
2018/08/08	0	0.00	1	21.30	21.30	-1	13,596	-0.01%
2018/08/07	1	21.20	1	21.25	21.25	0	13,425	0.00%
2018/08/06	0.5	21.20	2	21.13	21.20	-1.5	13,258	-0.01%
2018/08/03	1	20.95	0	0.00	21.05	1	13,145	0.01%
2018/08/02	80	21.00	3	21.02	20.95	77	13,076	0.59%
2018/08/01	0	0.00	5	21.05	21.05	-5	12,969	-0.04%
2018/07/31	0	0.00	1	21.05	21.05	-1	12,901	-0.01%
2018/07/27	0	0.00	1	20.95	21.00	-1	12,644	-0.01%
2018/07/26	20	20.85	0	0.00	20.90	20	12,461	0.16%
2018/07/25	0	0.00	1	20.85	20.80	-1	12,412	-0.01%
2018/07/24	0	0.00	1	20.85	20.85	-1	12,438	-0.01%
2018/07/19	0	0.00	0.9	20.65	20.60	-0.9	12,655	-0.01%
2018/07/18	0	0.00	15.2	20.71	20.75	-15.2	12,722	-0.12%
2018/07/16	0	0.00	0.1	20.70	20.60	-0.1	12,769	0.00%
2018/07/13	1	20.60	6	20.63	20.65	-5	12,872	-0.04%
2018/07/12	100	20.55	0	0.00	20.60	100	12,895	0.78%
2018/07/06	0	20.30	0	0.00	20.25	0	13,005	0.00%
2018/07/05	0.5	20.30	0.4	20.30	20.20	0.1	12,962	0.00%
2018/07/04	1	20.30	0	0.00	20.30	1	13,016	0.01%
2018/07/03	6	20.24	0	0.00	20.20	6	13,139	0.05%
2018/07/02	3	20.43	0	0.00	20.30	3	13,109	0.02%
2018/06/27	3	20.35	0	0.00	20.35	3	12,830	0.02%
2018/06/26	15	20.35	0	0.00	20.35	15	12,851	0.12%
2018/06/22	2	20.45	0	0.00	20.65	2	12,807	0.02%
2018/06/21	0.4	20.60	0	0.00	20.50	0.4	12,710	0.00%
2018/06/20	0.2	20.60	1	20.55	20.50	-0.8	12,782	-0.01%
2018/06/15	0.5	20.75	0	0.00	20.70	0.5	12,463	0.00%
2018/06/14	2	20.70	0	0.00	20.70	2	12,164	0.02%
2018/06/13	0.3	20.90	0	0.00	20.90	0.3	12,149	0.00%
2018/06/12	0	0.00	2	21.05	20.90	-2	12,537	-0.02%
2018/06/11	1	21.10	1	21.05	21.10	0	12,523	0.00%
2018/06/08	0	0.00	2	21.00	21.05	-2	12,609	-0.02%
2018/06/07	0	0.00	8	21.00	21.10	-8	12,728	-0.06%
2018/06/06	0	0.00	0.5	20.95	21.00	-0.5	12,734	0.00%
2018/06/05	0	0.00	6	20.85	20.90	-6	12,607	-0.05%
2018/06/01	6	20.40	0	0.00	20.75	6	12,550	0.05%
2018/05/31	1	20.55	0	0.00	20.35	1	12,429	0.01%
2018/05/30	15	20.65	0	0.00	20.55	15	11,583	0.13%
2018/05/29	10.9	20.86	0	0.00	20.95	10.9	11,488	0.09%
2018/05/28	0	0.00	1	20.95	20.95	-1	11,623	-0.01%
2018/05/25	0	0.00	2	20.80	20.85	-2	11,844	-0.02%
2018/05/24	0.9	20.75	4	20.60	20.75	-3.1	11,927	-0.03%
2018/05/22	21.8	20.75	0	0.00	20.70	21.8	12,129	0.18%
2018/05/18	0	0.00	4.4	20.66	20.80	-4.4	12,497	-0.03%
2018/05/17	0	0.00	4	20.65	20.65	-4	12,745	-0.03%
2018/05/16	0	0.00	7	20.65	20.65	-7	12,786	-0.05%
2018/05/15	4	20.65	2	20.78	20.55	2	13,080	0.02%
2018/05/14	0	0.00	2	20.65	20.70	-2	13,806	-0.01%
2018/05/11	1	20.45	0	0.00	20.60	1	13,895	0.01%
2018/05/10	1	20.30	10	20.40	20.35	-9	13,823	-0.07%
2018/05/09	0	0.00	6	20.33	20.30	-6	13,841	-0.04%
2018/05/08	2	20.30	13.7	20.34	20.35	-11.7	13,913	-0.08%
2018/05/07	1.5	20.33	0	0.00	20.30	1.5	13,992	0.01%
2018/04/30	0	0.00	102	20.43	20.40	-102	14,058	-0.73%	大賣/鉅額交易
2018/04/26	5	20.50	2	20.50	20.50	3	13,954	0.02%
2018/04/25	0.7	20.50	1	20.50	20.50	-0.3	13,979	0.00%
2018/04/24	20	20.50	2	20.50	20.50	18	14,070	0.13%
2018/04/23	0	0.00	4	20.44	20.50	-4	14,225	-0.03%
2018/04/20	1	20.35	0	0.00	20.40	1	14,265	0.01%
2018/04/19	0	0.00	48	20.38	20.40	-48	14,392	-0.33%
2018/04/18	0	0.00	2	20.20	20.25	-2	14,412	-0.01%
2018/04/17	0	0.00	2	20.20	20.25	-2	14,531	-0.01%
2018/04/16	0	0.00	0.7	20.30	20.25	-0.7	14,616	0.00%
2018/04/13	3	20.27	10	20.30	20.30	-7	14,736	-0.05%
2018/04/11	0	0.00	1	20.35	20.30	-1	15,149	-0.01%
2018/04/10	1	20.30	11	20.30	20.30	-10	15,179	-0.07%
2018/04/09	3.5	20.17	24.4	20.22	20.20	-20.9	15,205	-0.14%
2018/04/03	0	0.00	1	20.30	20.20	-1	15,129	-0.01%
2018/04/02	8	20.30	6	20.30	20.25	2	15,180	0.01%
2018/03/31	2	20.30	0	0.00	20.30	2	15,155	0.01%
2018/03/30	0	0.00	1	20.30	20.25	-1	15,169	-0.01%
2018/03/29	1	20.20	0	0.00	20.25	1	15,097	0.01%
2018/03/28	1	20.15	1	20.20	20.20	0	14,917	0.00%
2018/03/26	0	0.00	5.7	20.01	20.05	-5.7	14,743	-0.04%
2018/03/23	0	0.00	4	20.03	20.05	-4	14,680	-0.03%
2018/03/20	2	20.10	6	20.14	20.10	-4	14,697	-0.03%
2018/03/16	0	0.00	2	20.18	20.15	-2	14,755	-0.01%
2018/03/15	2	20.15	7	20.08	20.05	-5	14,458	-0.03%
2018/03/14	0	0.00	10.2	20.15	20.15	-10.2	14,458	-0.07%
2018/03/12	2	20.00	0	0.00	20.05	2	14,424	0.01%
2018/03/09	1	20.00	0	0.00	20.00	1	14,647	0.01%
2018/03/07	0	0.00	5	19.95	19.85	-5	14,827	-0.03%
2018/03/06	0	20.00	0	0.00	19.95	0	14,871	0.00%
2018/03/05	1.5	19.83	2	19.88	19.80	-0.5	15,202	0.00%
2018/03/01	7	20.00	0	0.00	19.95	7	15,094	0.05%
2018/02/27	3	20.07	0	0.00	20.00	3	15,014	0.02%
2018/02/23	20	19.98	5.3	20.00	19.90	14.7	14,730	0.10%
2018/02/22	1	19.75	12	19.75	19.85	-11	14,828	-0.07%
2018/02/21	1	19.70	0	0.00	19.75	1	14,934	0.01%
2018/02/12	1	19.50	0	0.00	19.45	1	14,828	0.01%
2018/02/09	2	19.53	0	0.00	19.45	2	14,731	0.01%
2018/02/07	1	19.65	0	0.00	19.65	1	14,846	0.01%
2018/02/06	4.9	19.62	0	0.00	19.50	4.9	14,673	0.03%
2018/02/05	3.5	19.99	0	0.00	20.10	3.5	13,880	0.03%
2018/02/02	0	0.00	2	20.15	20.15	-2	13,758	-0.01%
2018/02/01	0.6	20.15	8	20.20	20.15	-7.4	13,744	-0.05%
2018/01/30	2	20.10	0	0.00	20.05	2	13,776	0.01%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	0	0.00	1	20.05	20.10	-1	14,021	-0.01%
2018/01/23	0	0.00	1	20.00	20.00	-1	14,034	-0.01%
2018/01/18	2	20.00	5	20.00	20.05	-3	15,315	-0.02%
2018/01/17	0	0.00	3	20.05	20.05	-3	15,281	-0.02%
2018/01/16	1	20.00	4	20.00	20.00	-3	15,215	-0.02%
2018/01/15	0	0.00	3	19.85	20.00	-3	15,109	-0.02%
2018/01/11	6	19.80	0	0.00	19.85	6	15,111	0.04%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/09	1	19.85	0	0.00	19.85	1	15,173	0.01%
2018/01/08	0	19.85	22	19.83	19.85	-22	15,307	-0.14%
2018/01/05	0.5	19.70	0	0.00	19.70	0.5	15,164	0.00%
2018/01/04	0	0.00	10	19.60	19.60	-10	15,330	-0.07%
2018/01/02	7	19.55	0	0.00	19.55	7	15,625	0.04%