第一金 (2892)-福勝券商分點個股進出

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
27.60
漲跌
--
漲幅
0.00%
成交量
21,203張
產業
上市金融類股▼0.40%
2236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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	4	27.40	17	27.36	27.60	-13	17,667	-0.07%
2024/11/20	1.7	27.62	3	27.75	27.60	-1.3	17,502	-0.01%
2024/11/19	16	27.90	12.1	27.92	27.95	3.9	17,178	0.02%
2024/11/18	2	27.55	13	27.58	27.65	-11	16,318	-0.07%
2024/11/15	0	0.00	8	27.24	27.30	-8	15,690	-0.05%
2024/11/14	29.1	26.26	0	0.00	26.20	29.1	15,041	0.19%
2024/11/13	15	26.41	0	0.00	26.60	15	14,887	0.10%
2024/11/12	19.1	26.53	1	26.70	26.50	18.1	14,595	0.12%
2024/11/08	10	26.80	0	0.00	26.80	10	14,328	0.07%
2024/11/07	4	26.84	0	0.00	26.80	4	14,622	0.03%
2024/11/06	21	26.92	0	0.00	26.90	21	15,006	0.14%
2024/11/05	1	27.10	0.1	27.10	27.10	0.9	15,478	0.01%
2024/11/04	0	0.00	0.1	27.10	27.10	-0.1	15,955	0.00%
2024/10/30	10	26.95	0.2	27.10	27.15	9.8	16,516	0.06%
2024/10/29	28	27.03	0	0.00	27.10	28	16,598	0.17%
2024/10/28	18	27.10	5.2	27.10	27.35	12.8	16,654	0.08%
2024/10/24	20	27.05	1	27.05	27.25	19	17,001	0.11%
2024/10/23	24	27.16	0	0.00	27.15	24	17,176	0.14%
2024/10/22	0	0.00	18	27.26	27.50	-18	17,223	-0.10%
2024/10/21	0	0.00	13	27.53	27.25	-13	17,241	-0.08%
2024/10/18	17	27.50	126	27.50	27.60	-109	17,317	-0.63%	大賣/鉅額交易
2024/10/17	1	27.05	1	27.10	27.15	0	17,415	0.00%
2024/10/15	6	26.95	0	0.00	27.35	6	17,420	0.03%
2024/10/14	2	26.90	3	26.95	26.90	-1	17,329	-0.01%
2024/10/11	1	26.90	0	0.00	26.85	1	17,427	0.01%
2024/10/09	20	26.80	0	0.00	26.80	20	17,567	0.11%
2024/10/08	8	26.89	1	26.90	26.95	7	17,498	0.04%
2024/10/07	1	27.00	0	0.00	27.05	1	17,399	0.01%
2024/10/04	109.1	27.05	0	0.00	27.20	109.1	17,263	0.63%	大買/鉅額交易
2024/10/01	1.3	27.27	0	0.00	27.25	1.3	17,047	0.01%
2024/09/27	0.5	27.80	0.5	27.80	27.80	0	17,158	0.00%
2024/09/26	0	0.00	130	27.75	27.80	-130	17,137	-0.76%	大賣/鉅額交易
2024/09/24	0	0.00	3.1	27.46	27.55	-3.1	17,032	-0.02%
2024/09/23	0	0.00	3	27.30	27.35	-3	17,044	-0.02%
2024/09/20	0	0.00	0	27.30	27.30	0	17,054	0.00%
2024/09/19	1	27.15	2.1	27.25	27.20	-1.1	16,754	-0.01%
2024/09/18	1	27.25	2	27.25	27.15	-1	16,790	-0.01%
2024/09/16	1	27.20	2	27.15	27.35	-1	17,042	-0.01%
2024/09/12	0	0.00	0.4	27.25	27.40	-0.4	17,232	0.00%
2024/09/11	2	27.15	0	0.00	27.00	2	17,138	0.01%
2024/09/09	4.1	26.76	0	0.00	26.95	4.1	16,874	0.02%
2024/09/06	2	26.75	2.1	26.91	27.05	-0.1	16,808	0.00%
2024/09/05	1	26.80	0	0.00	26.85	1	16,817	0.01%
2024/09/04	1	26.65	1	26.55	26.70	0	16,875	0.00%
2024/09/02	0.1	27.30	0	0.00	27.20	0.1	16,748	0.00%
2024/08/30	4	27.08	0	0.00	27.25	4	16,856	0.02%
2024/08/29	4.5	27.12	0	0.00	27.05	4.5	16,741	0.03%
2024/08/28	2	27.10	0	0.00	27.20	2	16,786	0.01%
2024/08/26	0	0.00	6	27.50	27.45	-6	17,847	-0.03%
2024/08/21	1	27.05	5	27.05	27.20	-4	18,507	-0.02%
2024/08/20	0	0.00	17	27.05	27.15	-17	18,753	-0.09%
2024/08/15	2	26.60	0	0.00	26.55	2	19,929	0.01%
2024/08/13	2	26.80	0	0.00	26.80	2	21,049	0.01%
2024/08/12	6.6	27.02	0	0.00	27.00	6.6	21,062	0.03%
2024/08/09	2	26.90	1	26.80	26.85	1	21,000	0.00%
2024/08/08	135.1	26.46	5.1	26.45	26.40	130	20,644	0.63%	大買/鉅額交易
2024/08/07	4	28.30	0	0.00	28.25	4	20,144	0.02%
2024/08/06	14.4	28.09	98	28.55	28.20	-83.7	19,803	-0.42%
2024/08/05	134	28.07	131	28.05	28.05	3	19,387	0.02%	大買/大賣/
2024/08/02	6	29.07	5	29.07	29.10	1	18,926	0.01%
2024/08/01	1	29.40	16	29.42	29.45	-15	18,749	-0.08%
2024/07/31	5	29.40	1.5	29.40	29.35	3.6	18,893	0.02%
2024/07/30	4.2	29.25	17	29.29	29.35	-12.8	18,731	-0.07%
2024/07/26	25	29.25	0	0.00	29.30	25	18,481	0.14%
2024/07/22	10	28.85	0	0.00	29.00	10	18,451	0.05%
2024/07/19	2	29.10	0	0.00	29.15	2	18,409	0.01%
2024/07/18	0.2	29.20	26	29.29	29.40	-25.9	18,229	-0.14%
2024/07/17	3	28.93	0	0.00	29.00	3	17,927	0.02%
2024/07/16	0	0.00	13	28.97	29.00	-13	17,916	-0.07%
2024/07/15	11	28.93	0	0.00	29.00	11	18,134	0.06%
2024/07/12	7	28.84	0	0.00	28.90	7	18,097	0.04%
2024/07/11	0.9	28.75	0	0.00	28.85	0.9	18,034	0.00%
2024/07/10	0	0.00	8	28.85	28.75	-8	18,260	-0.04%
2024/07/09	10.1	28.60	0	0.00	28.65	10.1	18,170	0.06%
2024/07/05	30.1	28.60	38.4	28.60	28.60	-8.4	18,089	-0.05%
2024/07/04	0	0.00	3	28.60	28.60	-3	18,172	-0.02%
2024/07/02	11.2	27.90	0	0.00	28.00	11.2	17,911	0.06%
2024/07/01	0	0.00	1	28.00	28.00	-1	18,108	-0.01%
2024/06/28	0	0.00	1	28.05	28.10	-1	18,137	-0.01%
2024/06/26	0	0.00	0.7	28.00	28.00	-0.7	18,086	0.00%
2024/06/25	0	0.00	3	28.10	28.20	-3	18,086	-0.02%
2024/06/24	3.3	27.91	1	28.05	28.15	2.3	18,037	0.01%
2024/06/21	3	28.02	0.1	28.00	28.00	2.9	17,998	0.02%
2024/06/20	0	0.00	0.2	28.00	28.10	-0.2	17,764	0.00%
2024/06/19	2	28.10	10	28.10	28.10	-8	17,778	-0.04%
2024/06/18	3	27.95	0	0.00	28.10	3	17,832	0.02%
2024/06/17	0	0.00	45	28.03	27.95	-45	17,950	-0.25%
2024/06/14	3	27.80	0	0.00	27.95	3	17,971	0.02%
2024/06/13	0	0.00	55	27.90	27.80	-55	18,027	-0.31%
2024/06/12	6	27.71	0	0.00	27.70	6	18,487	0.03%
2024/06/11	0	0.00	20	27.95	27.80	-20	18,774	-0.11%
2024/06/07	25	27.75	0	0.00	27.80	25	18,801	0.13%
2024/06/06	20	27.45	0	27.60	27.50	20	18,763	0.11%
2024/06/05	0.2	27.55	0	0.00	27.45	0.2	18,680	0.00%
2024/06/04	20	27.50	0	0.00	27.45	20	18,695	0.11%
2024/06/03	6	27.50	5	27.55	27.55	1	18,652	0.01%
2024/05/31	2	27.50	0	0.00	27.50	2	18,618	0.01%
2024/05/30	57	27.60	0	0.00	27.30	57	17,908	0.32%
2024/05/29	2	27.85	11.8	27.81	27.60	-9.8	17,838	-0.05%
2024/05/28	0	0.00	1	28.20	28.05	-1	17,463	-0.01%
2024/05/27	1	28.00	6	28.00	28.30	-5	17,715	-0.03%
2024/05/24	10	28.20	0	0.00	28.20	10	17,476	0.06%
2024/05/23	13	28.18	10.6	28.56	28.95	2.4	17,302	0.01%
2024/05/22	0.7	28.15	2.8	28.21	28.50	-2	16,734	-0.01%
2024/05/20	0	0.00	92.3	28.63	28.90	-92.3	15,840	-0.58%
2024/05/17	0	0.00	63	27.94	28.05	-63	14,951	-0.42%
2024/05/16	0	0.00	0.5	27.70	27.75	-0.5	14,519	0.00%
2024/05/14	53	27.45	0	0.00	27.40	53	14,495	0.37%
2024/05/13	0	0.00	1	27.65	27.80	-1	14,403	-0.01%
2024/05/10	0	0.00	4.1	27.92	27.90	-4.1	14,308	-0.03%
2024/05/09	1	27.70	0	0.00	27.75	1	14,213	0.01%
2024/05/07	5	27.95	0	0.00	27.80	5	14,080	0.04%
2024/05/06	6	27.88	85	27.88	27.90	-79	14,004	-0.56%
2024/05/03	0.1	27.40	0	0.00	27.40	0.1	13,683	0.00%
2024/05/02	3.4	27.47	2	27.50	27.35	1.4	13,648	0.01%
2024/04/29	1.1	27.35	0	0.00	27.50	1.1	13,486	0.01%
2024/04/26	2	27.00	12	26.95	26.95	-10	13,225	-0.08%
2024/04/25	10	26.95	0	0.00	26.90	10	13,260	0.08%
2024/04/24	12.9	27.20	54.3	27.16	27.20	-41.4	13,199	-0.31%
2024/04/23	0	0.00	1.1	27.10	27.15	-1.1	13,552	-0.01%
2024/04/22	0	0.00	1	26.95	27.10	-1	13,709	-0.01%
2024/04/19	12.1	26.45	0.1	26.70	26.65	12	13,683	0.09%
2024/04/17	1	26.90	1.2	26.91	26.90	-0.2	13,304	0.00%
2024/04/16	29.7	26.98	2	27.10	26.75	27.7	13,255	0.21%
2024/04/15	1	27.25	0	0.00	27.20	1	12,912	0.01%
2024/04/12	10	27.30	0.1	27.35	27.35	10	12,922	0.08%
2024/04/10	3	27.60	0	0.00	27.50	3	12,862	0.02%
2024/04/03	69	27.34	0	0.00	27.15	69	12,931	0.53%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/03/29	0.5	27.70	9	27.70	27.70	-8.6	12,727	-0.07%
2024/03/28	0	0.00	5	27.60	27.60	-5	12,575	-0.04%
2024/03/26	0	0.00	3	27.73	27.80	-3	12,502	-0.02%
2024/03/25	0.2	27.65	54	27.65	27.70	-53.8	12,610	-0.43%
2024/03/22	3	27.55	0.2	27.50	27.60	2.8	12,632	0.02%
2024/03/21	0	0.00	2	27.50	27.55	-2	12,499	-0.02%
2024/03/20	3	27.22	0	0.00	27.20	3	12,578	0.02%
2024/03/18	1	27.55	0	0.00	27.45	1	12,439	0.01%
2024/03/15	1	27.60	0	0.00	27.60	1	12,363	0.01%
2024/03/14	0	0.00	12	27.56	27.65	-12	11,837	-0.10%
2024/03/13	10	27.20	2	27.20	27.25	8	11,503	0.07%
2024/03/11	1	27.20	0	0.00	27.05	1	11,319	0.01%
2024/03/08	0	0.00	0	27.10	27.10	0	11,310	0.00%
2024/03/07	9	27.01	0	0.00	27.00	9	11,333	0.08%
2024/03/06	2	27.10	0	0.00	27.10	2	11,411	0.02%
2024/03/05	13	26.93	0	0.00	26.90	13	11,789	0.11%
2024/03/04	8	26.92	0	27.05	26.95	8	11,792	0.07%
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/29	0	0.00	1	27.05	27.10	-1	11,947	-0.01%
2024/02/27	7	26.95	0.1	27.02	26.90	6.9	11,741	0.06%
2024/02/26	3	26.90	0	0.00	26.90	3	11,702	0.03%
2024/02/23	5	27.20	0	0.00	27.15	5	11,600	0.04%
2024/02/22	4	27.18	0	0.00	27.25	4	11,877	0.03%
2024/02/21	7.6	27.16	0	0.00	27.20	7.6	11,862	0.06%
2024/02/20	1	27.40	0	0.00	27.40	1	11,915	0.01%
2024/02/19	0	0.00	3	27.18	27.20	-3	12,068	-0.02%
2024/02/16	0	0.00	1	26.80	26.85	-1	12,124	-0.01%
2024/02/15	0	0.00	8	27.00	26.75	-8	12,089	-0.07%
2024/02/05	9	26.79	1	26.80	26.80	8	11,901	0.07%
2024/02/02	0	0.00	12	26.99	27.00	-12	11,830	-0.10%
2024/02/01	3	26.70	10	26.80	26.90	-7	11,822	-0.06%
2024/01/29	0.1	26.85	4	26.85	26.80	-4	11,718	-0.03%
2024/01/25	0	0.00	1	26.60	26.65	-1	11,726	-0.01%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/23	1	26.40	0	0.00	26.50	1	11,731	0.01%
2024/01/22	13	26.46	0	0.00	26.40	13	11,756	0.11%
2024/01/19	1.3	26.39	0	0.00	26.45	1.3	11,730	0.01%
2024/01/18	9	26.27	0	0.00	26.20	9	11,764	0.08%
2024/01/17	7.1	26.27	0	0.00	26.10	7.1	11,754	0.06%
2024/01/16	2.8	26.58	0	0.00	26.50	2.8	11,459	0.02%
2024/01/15	24	26.88	0	0.00	26.80	24	11,258	0.21%
2024/01/12	5	26.85	0	0.00	26.90	5	11,395	0.04%
2024/01/11	1	27.05	1	27.05	27.05	0	11,438	0.00%
2024/01/10	4	26.90	1	27.00	26.90	3	11,439	0.03%
2024/01/09	2	27.20	0	0.00	27.05	2	11,468	0.02%
2024/01/05	0.3	27.20	0	0.00	27.00	0.3	11,476	0.00%
2024/01/04	2	27.10	4	27.05	27.00	-2	11,549	-0.02%
2024/01/03	6	26.98	1	26.95	27.00	5	11,752	0.04%
2024/01/02	3	27.33	0	0.00	27.25	3	11,700	0.03%
2023/12/29	0	0.00	17.3	27.39	27.40	-17.3	11,710	-0.15%
2023/12/28	4	27.15	0	0.00	27.45	4	11,986	0.03%
2023/12/27	2	27.05	10	27.10	27.20	-8	11,954	-0.07%
2023/12/26	1	27.00	0	0.00	27.00	1	11,949	0.01%
2023/12/25	1	26.70	0	0.00	26.85	1	11,980	0.01%
2023/12/22	1.1	26.71	0	0.00	26.75	1.1	12,098	0.01%
2023/12/21	16	26.75	0	0.00	26.80	16	12,206	0.13%
2023/12/20	20	26.97	0	0.00	26.90	20	12,190	0.16%
2023/12/19	1.6	27.32	0	0.00	27.20	1.6	12,031	0.01%
2023/12/18	1.2	27.41	1.3	27.46	27.50	-0.1	12,109	0.00%
2023/12/14	0.1	27.56	3	27.68	27.60	-2.9	11,961	-0.02%
2023/12/13	11.2	27.39	2	27.30	27.40	9.2	11,858	0.08%
2023/12/11	0	0.00	0.1	27.55	27.55	-0.1	12,210	0.00%
2023/12/07	0.2	27.50	0	0.00	27.45	0.2	12,328	0.00%
2023/12/06	1	27.65	0	0.00	27.60	1	12,344	0.01%
2023/12/05	2.3	27.22	0	0.00	27.35	2.3	12,239	0.02%
2023/12/04	5	27.35	3.3	27.33	27.35	1.7	12,220	0.01%
2023/12/01	11.1	27.39	8.3	27.69	27.35	2.8	12,174	0.02%
2023/11/30	2	27.65	0	0.00	27.70	2	12,014	0.02%
2023/11/29	0.3	27.80	3	27.80	27.50	-2.7	11,585	-0.02%
2023/11/28	0.3	27.60	0	0.00	27.60	0.3	11,458	0.00%
2023/11/27	8.5	27.60	0	0.00	27.45	8.5	11,698	0.07%
2023/11/24	0	0.00	2	27.80	27.65	-2	11,623	-0.02%
2023/11/21	0	0.00	6	27.75	27.85	-6	11,594	-0.05%
2023/11/20	1	27.50	2.1	27.35	27.45	-1.1	11,446	-0.01%
2023/11/17	0.4	27.50	3	27.60	27.55	-2.7	11,503	-0.02%
2023/11/16	0	0.00	8	27.36	27.50	-8	11,395	-0.07%
2023/11/15	6	27.10	31.1	27.07	27.15	-25.1	11,271	-0.22%
2023/11/14	5	26.85	0	0.00	26.95	5	11,277	0.04%
2023/11/13	5	26.80	1.1	26.81	26.90	3.9	11,486	0.03%
2023/11/10	0	0.00	0.4	26.85	26.85	-0.4	11,695	0.00%
2023/11/09	2	26.80	1	26.90	26.80	1	11,906	0.01%
2023/11/08	0.5	26.85	0.1	26.90	26.85	0.4	12,160	0.00%
2023/11/07	10	26.85	1.4	26.81	26.85	8.6	12,848	0.07%
2023/11/06	0.5	26.90	45.1	26.91	26.90	-44.6	13,334	-0.33%
2023/11/03	0	0.00	3.4	26.69	26.70	-3.4	13,520	-0.03%
2023/11/02	0	0.00	6	26.36	26.35	-6	13,641	-0.04%
2023/10/31	1	25.95	0	0.00	25.90	1	14,169	0.01%
2023/10/30	5.4	25.96	3	25.95	25.90	2.4	14,466	0.02%
2023/10/26	14	25.94	0	26.00	25.85	14	14,678	0.10%
2023/10/25	5	25.95	0	0.00	25.95	5	14,611	0.03%
2023/10/24	19	26.00	0	0.00	26.00	19	14,735	0.13%
2023/10/23	3.1	26.10	1	26.30	26.00	2.1	14,869	0.01%
2023/10/20	25	26.07	0	0.00	26.20	25	14,880	0.17%
2023/10/19	1.1	26.41	0	0.00	26.40	1.1	14,692	0.01%
2023/10/16	1.3	26.63	2	26.60	26.75	-0.7	14,736	-0.01%
2023/10/13	1	26.65	8	26.75	26.70	-7	14,838	-0.05%
2023/10/12	2	26.90	7	26.99	27.00	-5	14,904	-0.03%
2023/10/11	3.1	26.75	2	26.65	26.85	1.1	14,925	0.01%
2023/10/05	1.6	26.29	0.5	26.35	26.20	1.1	14,787	0.01%
2023/10/04	18	26.04	19	26.15	26.00	-1	14,770	-0.01%
2023/09/28	5	26.50	0.1	26.65	26.55	4.9	14,899	0.03%
2023/09/27	0.4	26.50	0	0.00	26.50	0.4	14,900	0.00%
2023/09/26	3	26.55	0	0.00	26.55	3	14,850	0.02%
2023/09/25	1.1	26.70	2	26.80	26.90	-0.9	14,744	-0.01%
2023/09/22	9.1	26.55	0	0.00	26.65	9.1	14,802	0.06%
2023/09/21	2.1	26.70	0	0.00	26.55	2.1	14,822	0.01%
2023/09/20	0	0.00	0.6	27.00	27.00	-0.6	14,912	0.00%
2023/09/15	0.8	26.90	0	0.00	26.90	0.8	15,054	0.01%
2023/09/14	1.1	26.90	16	26.91	27.10	-14.9	14,807	-0.10%
2023/09/13	1	26.75	1	26.75	26.75	0	14,706	0.00%
2023/09/08	0	0.00	5	26.51	26.55	-5	14,958	-0.03%
2023/09/07	0	0.00	3	26.50	26.45	-3	15,063	-0.02%
2023/09/06	9	26.49	0	0.00	26.40	9	15,125	0.06%
2023/09/05	1.4	26.61	0	26.70	26.60	1.3	15,065	0.01%
2023/09/04	0.6	26.63	0	0.00	26.60	0.6	15,105	0.00%
2023/09/01	6	26.51	1	26.50	26.45	5	15,193	0.03%
2023/08/31	8.2	26.43	0	0.00	26.30	8.2	15,220	0.05%
2023/08/29	11	26.56	0	0.00	26.70	11	14,995	0.07%
2023/08/28	7	26.59	1	26.45	26.55	6	15,349	0.04%
2023/08/25	0.3	26.45	0	0.00	26.25	0.3	16,008	0.00%
2023/08/24	0	0.00	1	26.50	26.45	-1	16,016	-0.01%
2023/08/22	0.2	26.25	0	0.00	26.25	0.2	15,982	0.00%
2023/08/21	5	26.29	0	0.00	26.25	5	16,085	0.03%
2023/08/17	35.3	26.04	0	0.00	26.10	35.3	16,002	0.22%
2023/08/16	8	26.16	6	26.10	26.10	2	15,857	0.01%
2023/08/15	20.7	26.70	10	26.60	26.50	10.7	15,730	0.07%
2023/08/14	2.3	26.90	2	26.80	26.85	0.3	15,664	0.00%
2023/08/11	23.6	27.36	3	27.63	27.20	20.6	15,622	0.13%
2023/08/10	10	29.20	0	0.00	29.25	10	14,981	0.07%
2023/08/09	6	29.00	10.2	29.00	29.15	-4.2	14,518	-0.03%
2023/08/07	0.4	29.00	0	0.00	28.95	0.4	14,089	0.00%
2023/08/04	161	28.85	0	0.00	28.75	161	13,884	1.16%	大買/鉅額交易
2023/08/02	10	28.90	0	0.00	28.90	10	13,674	0.07%
2023/07/31	2	29.00	0	0.00	29.05	2	13,406	0.01%
2023/07/28	81.4	28.80	81	28.75	28.80	0.4	13,397	0.00%
2023/07/27	4	28.68	70	28.60	28.70	-66	13,514	-0.49%
2023/07/26	0	0.00	1.3	28.69	28.70	-1.3	13,506	-0.01%
2023/07/25	0	0.00	0	28.20	28.35	0	13,371	0.00%
2023/07/24	6	28.05	0	0.00	28.05	6	13,347	0.04%
2023/07/18	0	0.00	3	28.37	28.30	-3	13,445	-0.02%
2023/07/17	170	28.15	100	28.20	28.25	70	13,284	0.53%	大買/
2023/07/13	0	0.00	2	27.95	27.90	-2	13,078	-0.02%
2023/07/12	0	0.00	1	27.85	27.90	-1	13,048	-0.01%
2023/07/11	1	27.80	0	0.00	27.80	1	13,029	0.01%
2023/07/10	2	27.30	0	0.00	27.30	2	12,990	0.02%
2023/07/07	15	27.19	0	0.00	27.20	15	12,914	0.12%
2023/07/06	23	27.47	5	27.60	27.40	18	12,789	0.14%
2023/07/05	1.5	27.78	0	0.00	27.80	1.5	12,500	0.01%
2023/07/03	1	27.75	0	0.00	27.70	1	12,482	0.01%
2023/06/30	5.4	27.59	0	0.00	27.65	5.4	12,546	0.04%
2023/06/28	3.4	27.61	0	0.00	27.65	3.4	12,480	0.03%
2023/06/27	2	27.75	0	0.00	27.70	2	12,251	0.02%
2023/06/26	1	27.75	0	0.00	27.75	1	12,265	0.01%
2023/06/21	0.6	27.94	0	0.00	27.90	0.6	12,181	0.00%
2023/06/20	2	27.75	4	27.83	27.80	-2	12,192	-0.02%
2023/06/19	1.1	27.65	2	27.60	27.80	-0.9	12,148	-0.01%
2023/06/16	2	27.85	0	0.00	27.60	2	12,157	0.02%
2023/06/15	50.2	27.70	0	0.00	27.70	50.2	12,060	0.42%
2023/06/14	1.1	27.90	0	0.00	27.85	1.1	12,098	0.01%
2023/06/13	1	27.90	1	28.00	27.90	0	12,293	0.00%
2023/06/08	2.1	27.90	0	0.00	27.95	2.1	12,812	0.02%
2023/06/07	1	27.75	0	0.00	27.90	1	12,920	0.01%
2023/06/06	0	0.00	1	27.75	27.75	-1	12,970	-0.01%
2023/06/05	0.4	27.90	3.5	27.76	27.75	-3.1	12,977	-0.02%
2023/06/02	4.2	27.63	30	27.70	27.60	-25.8	12,869	-0.20%
2023/06/01	1	27.65	0	0.00	27.65	1	12,829	0.01%
2023/05/31	0.1	28.00	0	0.00	28.10	0.1	12,634	0.00%
2023/05/30	1.9	27.97	10.4	28.00	28.10	-8.5	12,213	-0.07%
2023/05/29	2.1	27.92	0	0.00	28.00	2.1	12,487	0.02%
2023/05/26	5	27.70	0	0.00	27.75	5	13,131	0.04%
2023/05/25	0	0.00	0	27.85	27.75	0	13,228	0.00%
2023/05/24	2	27.83	2	27.85	28.00	0	13,321	0.00%
2023/05/23	0	0.00	1	28.10	28.15	-1	13,239	-0.01%
2023/05/22	6	28.01	0	0.00	28.00	6	13,275	0.05%
2023/05/19	0	0.00	1	28.00	28.10	-1	13,337	-0.01%
2023/05/18	1	28.00	193	27.99	28.05	-192	13,359	-1.44%	大賣/鉅額交易
2023/05/17	0	0.00	6	27.82	27.90	-6	13,333	-0.04%
2023/05/16	0	0.00	2	27.53	27.55	-2	13,251	-0.02%
2023/05/12	1	27.30	0	0.00	27.25	1	13,371	0.01%
2023/05/11	7	27.47	2	27.40	27.50	5	13,383	0.04%
2023/05/10	0	0.00	1	27.45	27.50	-1	13,390	-0.01%
2023/05/09	0.2	27.45	7	27.52	27.55	-6.9	13,446	-0.05%
2023/05/05	2	27.05	0	0.00	27.10	2	13,588	0.01%
2023/05/04	1	26.95	0	0.00	27.05	1	13,797	0.01%
2023/05/03	1	26.90	100	27.15	26.95	-99	13,896	-0.71%
2023/05/02	160	27.15	0.1	27.20	27.20	159.9	14,475	1.10%	大買/鉅額交易
2023/04/28	0.9	27.00	1.1	27.05	27.10	-0.1	15,051	0.00%
2023/04/27	0	0.00	20.1	26.90	27.00	-20.1	15,111	-0.13%
2023/04/26	30	26.85	0	0.00	27.05	30	15,197	0.20%
2023/04/25	1.5	26.97	0	0.00	26.90	1.5	15,143	0.01%
2023/04/24	1	26.85	5	26.95	26.95	-4	15,189	-0.03%
2023/04/20	2	26.85	0	0.00	26.80	2	15,606	0.01%
2023/04/19	0	0.00	2	26.90	26.85	-2	15,900	-0.01%
2023/04/18	2	26.85	0	0.00	26.90	2	15,936	0.01%
2023/04/14	0	0.00	12	26.85	26.85	-12	16,040	-0.07%
2023/04/13	0	0.00	75	26.70	26.75	-75	16,146	-0.46%
2023/04/12	4	26.68	2.1	26.65	26.70	1.9	16,240	0.01%
2023/04/11	1	26.50	0	0.00	26.65	1	16,365	0.01%
2023/04/07	0.5	26.60	4	26.55	26.50	-3.5	16,357	-0.02%
2023/04/06	0	0.00	10	26.50	26.60	-10	16,385	-0.06%
2023/03/31	0	0.00	2	26.50	26.45	-2	16,314	-0.01%
2023/03/28	20	26.40	0	0.00	26.25	20	16,262	0.12%
2023/03/27	0	0.00	101	26.30	26.35	-101	16,325	-0.62%	大賣/鉅額交易
2023/03/23	4	26.29	3	26.27	26.40	1	16,490	0.01%
2023/03/22	2	26.10	2	26.10	26.20	0	16,504	0.00%
2023/03/21	3	25.90	2	25.95	25.85	1	16,642	0.01%
2023/03/20	2	25.58	0	0.00	25.65	2	16,642	0.01%
2023/03/17	13.1	25.84	1	25.80	25.80	12.1	16,569	0.07%
2023/03/16	19	25.70	0.7	25.85	25.80	18.3	16,434	0.11%
2023/03/15	121	25.93	0	0.00	25.90	121	16,402	0.74%	大買/鉅額交易
2023/03/14	23.1	26.03	0	0.00	26.00	23.1	16,502	0.14%
2023/03/13	55	26.15	0	0.00	26.25	55	16,301	0.34%
2023/03/10	119.2	26.39	0	0.00	26.35	119.2	16,140	0.74%	大買/鉅額交易
2023/03/09	4	26.70	0	0.00	26.65	4	16,124	0.02%
2023/03/07	0.5	26.70	0	0.00	26.70	0.5	16,765	0.00%
2023/03/06	4	26.50	0	0.00	26.45	4	16,949	0.02%
2023/03/03	5.1	26.30	0	0.00	26.35	5.1	16,939	0.03%
2023/03/02	1	26.30	0	0.00	26.30	1	16,937	0.01%
2023/03/01	18	26.46	5	26.50	26.60	13	16,798	0.08%
2023/02/24	6	26.90	2.1	26.99	26.80	3.9	16,412	0.02%
2023/02/23	1	27.05	1	27.00	27.05	0	15,735	0.00%
2023/02/22	0	0.00	16.2	26.63	26.95	-16.2	15,670	-0.10%
2023/02/21	16.1	26.70	0	0.00	26.70	16.1	15,499	0.10%
2023/02/20	11	26.78	0	0.00	26.75	11	15,648	0.07%
2023/02/17	0	0.00	5.3	26.41	26.50	-5.3	15,627	-0.03%
2023/02/16	3	26.60	0	0.00	26.55	3	15,691	0.02%
2023/02/14	10.1	26.70	0	0.00	26.70	10.1	15,762	0.06%
2023/02/13	1	26.35	11	26.50	26.60	-10	15,693	-0.06%
2023/02/09	0.2	26.25	0	0.00	26.15	0.2	15,601	0.00%
2023/02/08	0.2	26.15	0.1	26.20	26.10	0.1	15,647	0.00%
2023/02/07	15	26.07	0	0.00	26.10	15	15,721	0.10%
2023/02/06	1	26.10	0	0.00	26.05	1	15,680	0.01%
2023/02/03	4	26.10	0	0.00	26.20	4	15,560	0.03%
2023/02/02	21	26.12	1	26.20	26.15	20	15,462	0.13%
2023/02/01	1	26.10	1	26.10	26.30	0	15,246	0.00%
2023/01/31	23.2	26.24	0	0.00	26.10	23.2	15,176	0.15%
2023/01/30	7.5	26.57	0.1	26.65	26.90	7.4	14,530	0.05%
2023/01/17	1	26.65	20	26.85	26.75	-19	14,000	-0.14%
2023/01/16	0	0.00	0.9	26.75	26.70	-0.9	14,044	-0.01%
2023/01/13	24	26.40	0	0.00	26.45	24	14,017	0.17%
2023/01/12	8	26.43	40	26.50	26.45	-32	14,308	-0.22%
2023/01/11	0	0.00	3	26.65	26.80	-3	14,215	-0.02%
2023/01/10	0	0.00	1	27.05	27.10	-1	14,050	-0.01%
2023/01/09	0	0.00	67	26.95	27.00	-67	14,075	-0.48%
2023/01/05	0	0.00	4	26.45	26.50	-4	14,269	-0.03%
2023/01/04	0.7	26.30	20.4	26.30	26.25	-19.7	14,219	-0.14%
2022/12/30	0	0.00	10	26.52	26.50	-10	14,499	-0.07%
2022/12/29	1	26.00	0	0.00	26.10	1	14,570	0.01%
2022/12/28	1	26.25	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0.6	26.45	0	0.00	26.50	0.6	14,844	0.00%
2022/12/23	0	0.00	4	26.26	26.30	-4	15,320	-0.03%
2022/12/22	0	0.00	2	26.35	26.40	-2	15,528	-0.01%
2022/12/21	0	0.00	2	26.30	26.30	-2	15,797	-0.01%
2022/12/20	1	26.35	1	26.40	26.30	0	15,983	0.00%
2022/12/15	0.5	26.35	1	26.40	26.40	-0.5	16,007	0.00%
2022/12/13	6	26.08	0	0.00	26.00	6	16,162	0.04%
2022/12/12	1	26.30	2	26.15	26.40	-1	16,068	-0.01%
2022/12/08	0	0.00	2	26.00	26.30	-2	16,548	-0.01%
2022/12/06	10	26.00	0	26.10	25.90	10	16,461	0.06%
2022/12/02	1	25.85	0.1	25.95	25.85	0.9	16,262	0.01%
2022/12/01	0.1	26.20	2	26.05	26.20	-1.9	16,286	-0.01%
2022/11/30	0	0.00	1	26.15	26.20	-1	16,261	-0.01%
2022/11/28	1	25.50	5	25.90	25.85	-4	15,494	-0.03%
2022/11/25	0	0.00	2.1	25.61	25.90	-2.1	15,448	-0.01%
2022/11/24	1.1	25.45	0	0.00	25.60	1.1	15,343	0.01%
2022/11/23	2	25.50	0	0.00	25.45	2	15,251	0.01%
2022/11/22	2	25.25	0	0.00	25.30	2	15,217	0.01%
2022/11/17	1	25.35	1	25.35	25.55	0	14,982	0.00%
2022/11/16	30	25.70	0	0.00	25.70	30	15,010	0.20%
2022/11/14	35	25.75	14	25.80	25.80	21	14,741	0.14%
2022/11/11	5	25.80	3	25.67	25.90	2	14,501	0.01%
2022/11/09	1	25.20	0	0.00	25.30	1	14,352	0.01%
2022/11/08	0.5	25.10	2	25.00	25.10	-1.5	14,290	-0.01%
2022/11/04	1	24.60	1	24.95	24.95	0	14,308	0.00%
2022/11/03	4	24.38	0.3	24.45	24.55	3.7	14,262	0.03%
2022/11/02	0.2	24.90	1	24.80	24.75	-0.8	14,218	-0.01%
2022/11/01	0	0.00	10	24.85	24.90	-10	14,409	-0.07%
2022/10/27	3	24.85	0	0.00	24.60	3	14,850	0.02%
2022/10/24	0	0.00	1	24.50	24.50	-1	15,161	-0.01%
2022/10/21	0	0.00	1	24.20	24.15	-1	15,163	-0.01%
2022/10/20	3	23.78	2	23.60	23.75	1	15,189	0.01%
2022/10/19	0.1	24.15	0	0.00	23.75	0.1	14,930	0.00%
2022/10/18	9	24.02	0	0.00	24.05	9	14,910	0.06%
2022/10/17	3.5	24.04	7	23.90	24.00	-3.5	14,972	-0.02%
2022/10/14	2	24.38	0	0.00	24.45	2	14,912	0.01%
2022/10/13	2	24.60	0	0.00	24.55	2	14,869	0.01%
2022/10/11	0.2	25.00	0	0.00	25.00	0.2	14,633	0.00%
2022/10/07	3	25.47	0	0.00	25.50	3	14,359	0.02%
2022/10/06	0	0.00	1	25.45	25.80	-1	14,317	-0.01%
2022/10/05	2.6	25.51	0	0.00	25.45	2.6	14,397	0.02%
2022/10/04	3	25.57	0	0.00	25.55	3	14,411	0.02%
2022/10/03	2.1	25.63	3.1	25.60	25.65	-1	14,232	-0.01%
2022/09/30	1	26.10	0	0.00	26.00	1	14,164	0.01%
2022/09/28	0	0.00	1	26.30	26.35	-1	14,075	-0.01%
2022/09/26	55	26.30	0	0.00	26.25	55	13,928	0.39%
2022/09/21	0	0.00	4.3	26.76	26.75	-4.3	14,397	-0.03%
2022/09/20	11	26.60	0	0.00	26.50	11	14,439	0.08%
2022/09/19	0	0.00	5	26.85	26.60	-5	14,574	-0.03%
2022/09/16	1	26.60	4	26.86	26.90	-3	14,830	-0.02%
2022/09/15	0.1	26.60	2	26.60	26.45	-1.9	14,670	-0.01%
2022/09/14	1	26.45	0	0.00	26.40	1	14,859	0.01%
2022/09/12	0	0.00	28	26.85	26.80	-28	15,786	-0.18%
2022/09/08	0.1	26.43	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	13	26.20	0	0.00	26.20	13	16,563	0.08%
2022/09/06	0	0.00	14	26.60	26.60	-14	16,710	-0.08%
2022/09/05	1.9	26.55	13.2	26.50	26.45	-11.3	16,861	-0.07%
2022/09/01	10.3	26.20	0	0.00	26.30	10.3	17,117	0.06%
2022/08/31	0.8	26.65	15	26.60	26.55	-14.2	17,015	-0.08%
2022/08/30	1	26.20	0	0.00	26.35	1	17,038	0.01%
2022/08/29	2.2	26.28	0	0.00	26.35	2.2	17,074	0.01%
2022/08/26	0.4	26.70	0	0.00	26.65	0.4	17,112	0.00%
2022/08/24	5	26.10	2	26.25	26.25	3	17,596	0.02%
2022/08/23	12	26.24	0	0.00	26.15	12	18,826	0.06%
2022/08/22	10	26.45	0	0.00	26.60	10	19,109	0.05%
2022/08/19	0	0.00	1	26.80	26.80	-1	19,335	-0.01%
2022/08/18	0	0.00	1	26.80	26.80	-1	19,534	-0.01%
2022/08/17	0	0.00	8	26.50	26.80	-8	19,732	-0.04%
2022/08/16	11	26.40	51	26.50	26.55	-40	19,947	-0.20%
2022/08/15	12.1	26.56	0	0.00	26.60	12.1	20,364	0.06%
2022/08/12	2	26.65	0	0.00	26.65	2	20,639	0.01%
2022/08/11	0	0.00	8	26.79	26.80	-8	20,912	-0.04%
2022/08/10	5.5	26.26	58	26.25	26.30	-52.5	21,162	-0.25%
2022/08/09	2	25.60	1	25.90	25.90	1	21,187	0.00%
2022/08/08	1	25.45	0	0.00	25.45	1	21,340	0.00%
2022/08/05	2.5	25.63	2	25.70	25.65	0.5	21,289	0.00%
2022/08/04	5.2	25.55	20	25.45	25.55	-14.8	21,507	-0.07%
2022/08/03	1	26.80	10	26.90	26.95	-9	21,404	-0.04%
2022/08/01	6	26.92	0	0.00	27.00	6	21,415	0.03%
2022/07/29	5	26.99	10	26.95	27.00	-5	21,474	-0.02%
2022/07/28	0	0.00	3	26.67	26.75	-3	21,233	-0.01%
2022/07/27	0	0.00	5	26.22	26.35	-5	21,094	-0.02%
2022/07/26	52.1	25.95	1	25.90	25.90	51.1	20,974	0.24%
2022/07/22	1	25.40	0	0.00	25.75	1	21,003	0.00%
2022/07/21	0	0.00	2	25.25	25.50	-2	20,972	-0.01%
2022/07/20	4	24.95	0	0.00	25.00	4	21,046	0.02%
2022/07/15	5	24.80	0.3	24.85	24.70	4.7	21,225	0.02%
2022/07/14	0	0.00	1	25.20	25.20	-1	21,294	0.00%
2022/07/13	4	25.18	2	25.23	25.30	2	21,346	0.01%
2022/07/12	5	24.69	0	0.00	24.50	5	21,402	0.02%
2022/07/08	0	0.00	0	25.70	25.50	0	21,700	0.00%
2022/07/07	2	25.35	4	25.45	25.55	-2	21,745	-0.01%
2022/07/06	0.2	25.80	5	25.65	25.60	-4.8	21,680	-0.02%
2022/07/05	3	26.00	0	0.00	25.95	3	21,855	0.01%
2022/07/04	0	0.00	15	25.90	25.90	-15	21,929	-0.07%
2022/07/01	2.2	25.84	0	0.00	25.80	2.2	22,193	0.01%
2022/06/30	1	26.05	0	0.00	26.20	1	22,426	0.00%
2022/06/24	0.2	26.45	4	26.50	26.40	-3.8	22,154	-0.02%
2022/06/23	4	26.20	2	26.48	26.25	2	21,934	0.01%
2022/06/21	0	0.00	1	26.60	26.40	-1	21,655	0.00%
2022/06/17	7	25.89	0	0.00	25.85	7	20,924	0.03%
2022/06/16	0	0.00	6	26.72	26.40	-6	20,568	-0.03%
2022/06/15	0	0.00	0.1	26.50	26.40	-0.1	20,682	0.00%
2022/06/14	0	0.00	1.2	26.51	26.50	-1.2	20,708	-0.01%
2022/06/13	3	25.90	0	0.00	26.20	3	20,681	0.01%
2022/06/02	1	26.40	0	0.00	26.40	1	20,909	0.00%
2022/06/01	2	26.95	0	0.00	26.50	2	21,246	0.01%
2022/05/31	0	0.00	1	27.35	27.35	-1	20,960	0.00%
2022/05/27	0	0.00	0.9	26.55	26.55	-0.9	19,459	0.00%
2022/05/24	1	26.50	1	26.45	26.50	0	19,804	0.00%
2022/05/19	2	25.85	0	0.00	25.80	2	19,053	0.01%
2022/05/18	1	25.50	1	25.90	26.35	0	18,812	0.00%
2022/05/17	3.2	25.58	0	0.00	25.50	3.2	18,588	0.02%
2022/05/16	5	25.40	0	0.00	25.70	5	18,547	0.03%
2022/05/13	4	25.63	0	0.00	25.60	4	18,389	0.02%
2022/05/12	28	25.58	0	0.00	25.50	28	18,420	0.15%
2022/05/11	1	26.25	0	0.00	26.35	1	18,171	0.01%
2022/05/10	1	26.30	1.1	26.32	26.35	-0.1	18,077	0.00%
2022/05/09	51	26.20	10	26.25	26.10	41	18,003	0.23%
2022/05/06	2	26.65	0	0.00	26.85	2	18,006	0.01%
2022/05/05	5	27.22	0	0.00	27.10	5	18,118	0.03%
2022/05/03	4	27.55	0	0.00	27.50	4	18,343	0.02%
2022/04/29	2	27.63	0	0.00	27.80	2	18,470	0.01%
2022/04/28	0.7	27.45	0.1	27.60	27.60	0.6	18,634	0.00%
2022/04/26	0	0.00	3	28.00	28.00	-3	18,531	-0.02%
2022/04/25	5.1	27.51	1	27.55	27.60	4.1	18,432	0.02%
2022/04/22	2	27.68	0	0.00	27.95	2	18,353	0.01%
2022/04/20	2	27.50	1	27.65	28.10	1	18,500	0.01%
2022/04/19	10	27.75	11	27.75	27.75	-1	18,465	-0.01%
2022/04/18	8	27.83	11	27.69	27.80	-3	18,595	-0.02%
2022/04/15	10	28.49	0	0.00	28.40	10	18,348	0.05%
2022/04/14	3	28.82	5	28.85	28.60	-2	18,334	-0.01%
2022/04/13	0	0.00	10.5	29.38	29.55	-10.5	18,102	-0.06%
2022/04/12	4	29.50	0	0.00	29.60	4	17,969	0.02%
2022/04/11	5	29.80	11.1	29.75	29.65	-6.1	17,812	-0.03%
2022/04/07	4.2	29.57	39	29.73	29.10	-34.8	17,519	-0.20%
2022/04/06	2	29.30	12	29.29	29.75	-10	17,130	-0.06%
2022/04/01	21	28.48	6	28.46	28.50	15	16,701	0.09%
2022/03/31	4	28.51	37.8	28.33	28.45	-33.8	16,554	-0.20%
2022/03/30	1	27.95	25	27.95	28.00	-24	16,221	-0.15%
2022/03/29	12	27.65	1	27.75	27.65	11	15,994	0.07%
2022/03/28	6	27.53	2	27.70	27.80	4	15,957	0.03%
2022/03/25	0	0.00	3	27.60	27.75	-3	15,883	-0.02%
2022/03/24	0	0.00	145	27.55	27.60	-145	15,791	-0.92%	大賣/鉅額交易
2022/03/23	0	0.00	4	27.40	27.50	-4	15,821	-0.03%
2022/03/21	15	27.00	3	27.07	27.00	12	15,565	0.08%
2022/03/18	5	26.70	7	26.91	27.00	-2	15,517	-0.01%
2022/03/17	0	0.00	9.2	26.55	26.55	-9.2	15,079	-0.06%
2022/03/16	0	0.00	6.5	26.22	26.30	-6.5	14,874	-0.04%
2022/03/15	35	25.78	0	0.00	25.90	35	14,711	0.24%
2022/03/14	2	25.75	50	25.70	25.95	-48	14,695	-0.33%
2022/03/11	5	25.50	1	25.50	25.60	4	14,709	0.03%
2022/03/09	7	25.17	0.1	25.20	25.10	6.9	14,629	0.05%
2022/03/08	3	25.05	55.1	25.05	25.05	-52.1	14,503	-0.36%
2022/03/07	93	25.23	65	25.53	25.50	28	14,280	0.20%
2022/03/04	2	25.90	1	25.95	26.00	1	14,549	0.01%
2022/03/02	0	0.00	21.4	26.01	26.25	-21.4	14,666	-0.15%
2022/03/01	105	26.05	0	0.00	26.10	105	14,606	0.72%	大買/鉅額交易
2022/02/25	5	25.60	0	25.60	25.70	5	14,418	0.03%
2022/02/24	8.3	25.79	0	0.00	25.85	8.3	13,978	0.06%
2022/02/23	1	26.15	5	26.15	26.25	-4	13,716	-0.03%
2022/02/22	13	26.00	41	26.10	26.20	-28	13,725	-0.20%
2022/02/21	2	26.25	0	0.00	26.35	2	13,701	0.01%
2022/02/18	2	26.45	3	26.40	26.35	-1	13,812	-0.01%
2022/02/17	0	0.00	10	26.60	26.60	-10	13,849	-0.07%
2022/02/16	5	26.40	0	0.00	26.35	5	13,860	0.04%
2022/02/15	0	0.00	101	26.30	26.20	-101	13,890	-0.73%	大賣/鉅額交易
2022/02/14	5	26.11	11	26.21	26.40	-6	13,880	-0.04%
2022/02/11	4	26.48	6	26.55	26.55	-2	13,718	-0.01%
2022/02/10	1	26.45	2	26.35	26.60	-1	13,790	-0.01%
2022/02/09	0	0.00	10	26.40	26.55	-10	13,764	-0.07%
2022/02/08	20.9	25.77	4.7	26.19	26.20	16.3	13,636	0.12%
2022/02/07	6	25.62	3	25.50	25.75	3	13,397	0.02%
2022/01/26	5	25.10	0	0.00	25.15	5	13,050	0.04%
2022/01/25	5.2	24.85	1	24.90	25.10	4.2	13,017	0.03%
2022/01/24	5	24.95	8	24.90	25.15	-3	12,765	-0.02%
2022/01/21	0.6	25.20	0	0.00	25.20	0.6	12,770	0.00%
2022/01/20	2	25.25	0	0.00	25.50	2	12,567	0.02%
2022/01/19	0	0.00	0	25.35	25.35	0	12,445	0.00%
2022/01/18	2.5	25.39	0.8	25.35	25.35	1.7	12,468	0.01%
2022/01/17	5	25.45	11	25.35	25.35	-6	12,371	-0.05%
2022/01/14	23.7	25.55	2.1	25.50	25.50	21.7	12,245	0.18%
2022/01/13	3	25.60	13	25.71	25.80	-10	12,173	-0.08%
2022/01/12	2	25.50	4.1	25.54	25.55	-2.1	11,969	-0.02%
2022/01/11	3	25.10	108.1	25.00	25.45	-105.1	11,936	-0.88%	大賣/鉅額交易
2022/01/07	0	0.00	8	24.93	25.00	-8	11,806	-0.07%
2022/01/06	0	0.00	1	24.80	24.80	-1	11,623	-0.01%
2022/01/05	0	0.00	10	24.50	24.65	-10	11,484	-0.09%
2022/01/04	16	24.41	0	0.00	24.50	16	11,607	0.14%
2022/01/03	3	24.40	16	24.48	24.40	-13	11,606	-0.11%
2021/12/30	4	24.50	0	0.00	24.50	4	11,545	0.03%
2021/12/29	0	0.00	5	24.50	24.55	-5	11,615	-0.04%
2021/12/28	2	24.25	17.8	24.31	24.35	-15.8	11,614	-0.14%
2021/12/27	1	24.20	0	0.00	24.25	1	11,573	0.01%
2021/12/24	0	0.00	7.1	24.20	24.20	-7.1	11,784	-0.06%
2021/12/23	8	24.07	0	0.00	24.15	8	11,908	0.07%
2021/12/22	0	0.00	10	24.10	24.10	-10	12,045	-0.08%
2021/12/21	1	24.05	0	0.00	24.10	1	12,066	0.01%
2021/12/20	10	23.90	0	0.00	23.95	10	12,072	0.08%
2021/12/14	1	23.85	5	23.90	23.90	-4	12,569	-0.03%
2021/12/13	1	24.15	4	24.18	24.10	-3	12,520	-0.02%
2021/12/10	5	24.05	4	24.05	24.10	1	12,483	0.01%
2021/12/09	0	0.00	2	23.95	24.00	-2	12,461	-0.02%
2021/12/08	3	23.95	3	24.02	24.00	0	12,429	0.00%
2021/12/07	4	23.90	0	0.00	24.00	4	12,364	0.03%
2021/12/06	2	23.70	2	23.70	23.80	0	12,355	0.00%
2021/12/03	2	23.75	0.2	23.73	23.75	1.8	12,455	0.01%
2021/12/02	7	23.69	5	23.55	23.70	2	12,452	0.02%
2021/12/01	6	23.34	0	0.00	23.60	6	12,410	0.05%
2021/11/30	1	23.20	0	0.00	23.10	1	12,353	0.01%
2021/11/29	2	23.35	20	23.25	23.30	-18	11,718	-0.15%
2021/11/26	2	23.50	0	0.00	23.50	2	11,677	0.02%
2021/11/25	0	0.00	1	23.65	23.80	-1	11,846	-0.01%
2021/11/24	0	0.00	1	23.90	23.70	-1	11,964	-0.01%
2021/11/23	1	23.55	0	0.00	23.60	1	12,109	0.01%
2021/11/22	5	23.69	0	0.00	23.70	5	12,531	0.04%
2021/11/19	0	0.00	4	23.85	23.75	-4	12,989	-0.03%
2021/11/18	2	23.90	0	24.00	24.00	2	13,360	0.01%
2021/11/17	5	23.55	80.2	23.80	23.85	-75.2	13,323	-0.56%
2021/11/16	1	23.55	0	0.00	23.60	1	13,402	0.01%
2021/11/15	1	23.45	23	23.41	23.50	-22	13,513	-0.16%
2021/11/12	3	23.30	0	0.00	23.40	3	13,464	0.02%
2021/11/11	0	0.00	1	23.10	23.15	-1	13,651	-0.01%
2021/11/10	0	0.00	4	23.06	23.10	-4	13,777	-0.03%
2021/11/09	0	0.00	4	22.95	23.05	-4	13,822	-0.03%
2021/11/08	1	23.00	2.3	22.99	23.00	-1.3	13,749	-0.01%
2021/11/05	0.5	22.95	8	22.95	23.00	-7.5	13,791	-0.05%
2021/11/02	1	22.85	0	0.00	22.95	1	13,927	0.01%
2021/10/27	1	22.85	1	22.90	22.90	0	13,939	0.00%
2021/10/20	0.1	22.90	0	0.00	22.80	0.1	14,108	0.00%
2021/10/19	0	0.00	0	22.75	22.80	0	14,230	0.00%
2021/10/18	5	22.65	10	22.70	22.70	-5	14,205	-0.04%
2021/10/15	2	22.55	0	0.00	22.60	2	14,220	0.01%
2021/10/14	0.5	22.50	0	0.00	22.40	0.5	14,164	0.00%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/12	0.1	22.25	4	22.41	22.50	-3.9	14,367	-0.03%
2021/10/08	3	22.40	0	0.00	22.40	3	14,207	0.02%
2021/10/07	3	22.50	0.1	22.50	22.55	2.9	14,274	0.02%
2021/10/06	1.8	22.37	3	22.35	22.40	-1.2	14,279	-0.01%
2021/10/04	5.3	22.40	55	22.45	22.45	-49.7	14,218	-0.35%
2021/09/24	0.1	22.60	1	22.60	22.60	-0.9	13,838	-0.01%
2021/09/22	56	22.15	0	0.00	22.25	56	13,936	0.40%
2021/09/17	6.8	22.55	5	22.55	22.50	1.8	13,614	0.01%
2021/09/16	2	22.65	1	22.70	22.75	1	13,269	0.01%
2021/09/15	0	0.00	0.1	22.70	22.65	-0.1	13,272	0.00%
2021/09/14	0	0.00	9.3	22.62	22.70	-9.3	13,385	-0.07%
2021/09/13	0	0.00	2	22.50	22.60	-2	13,394	-0.01%
2021/09/09	6	22.40	0	0.00	22.35	6	13,836	0.04%
2021/09/08	0	0.00	2	22.48	22.55	-2	13,836	-0.01%
2021/09/07	0	0.00	1	22.50	22.55	-1	13,793	-0.01%
2021/09/06	1.5	22.72	0.2	22.75	22.65	1.3	13,824	0.01%
2021/09/03	0	0.00	3	22.70	22.80	-3	13,838	-0.02%
2021/09/01	0	0.00	100.4	22.78	22.85	-100.4	13,752	-0.73%
2021/08/31	1	22.65	3.1	22.89	22.90	-2.1	13,706	-0.02%
2021/08/30	0	0.00	34.1	22.64	22.80	-34.1	13,469	-0.25%
2021/08/27	1.1	22.13	2	22.30	22.45	-0.9	13,317	-0.01%
2021/08/26	30	21.96	37.3	22.00	22.10	-7.3	13,130	-0.06%
2021/08/25	32	23.05	26	23.05	23.05	6	12,765	0.05%
2021/08/24	27	23.05	7	23.08	23.10	20	12,247	0.16%
2021/08/23	0	0.00	7	23.06	23.05	-7	11,894	-0.06%
2021/08/20	0	0.00	20.6	23.04	23.00	-20.6	11,824	-0.17%
2021/08/19	0	0.00	2	23.05	23.00	-2	12,066	-0.02%
2021/08/18	0	0.00	4	23.10	23.15	-4	11,913	-0.03%
2021/08/17	2	23.00	15	23.00	23.15	-13	11,877	-0.11%
2021/08/16	50	22.95	0	0.00	23.00	50	11,648	0.43%
2021/08/13	0	0.00	8	23.06	23.10	-8	11,574	-0.07%
2021/08/12	1	23.05	3	23.10	23.10	-2	11,601	-0.02%
2021/08/11	1	23.00	6	23.07	23.10	-5	11,655	-0.04%
2021/08/10	0	0.00	2	23.03	23.00	-2	11,701	-0.02%
2021/08/09	0	0.00	2	23.00	23.05	-2	12,092	-0.02%
2021/08/06	0.4	23.05	0.2	23.00	23.00	0.2	12,215	0.00%
2021/08/05	0	0.00	7	23.03	23.10	-7	12,567	-0.06%
2021/08/04	55	22.95	2	23.00	23.00	53	13,387	0.40%
2021/08/03	2	22.95	50	22.95	23.00	-48	13,574	-0.35%
2021/08/02	0	0.00	2.1	22.85	22.95	-2.1	13,711	-0.02%
2021/07/28	50	22.75	3	22.70	22.80	47	13,804	0.34%
2021/07/27	10	22.85	0	0.00	22.90	10	14,110	0.07%
2021/07/23	0	0.00	6.1	23.00	23.00	-6.1	14,578	-0.04%
2021/07/22	1.1	22.95	0	0.00	22.95	1.1	14,534	0.01%
2021/07/20	0	0.00	5	22.85	22.75	-5	14,656	-0.03%
2021/07/19	0	0.00	11	22.95	23.00	-11	14,673	-0.07%
2021/07/16	0.5	22.85	5	22.91	22.95	-4.5	14,780	-0.03%
2021/07/15	5	22.85	0.2	22.85	22.85	4.8	14,887	0.03%
2021/07/14	0	0.00	1	22.85	22.90	-1	14,975	-0.01%
2021/07/13	0	0.00	0.3	22.70	22.80	-0.3	15,143	0.00%
2021/07/12	0	0.00	7	22.79	22.70	-7	15,188	-0.05%
2021/07/09	0	0.00	0	22.55	22.65	0	15,270	0.00%
2021/07/06	0.5	22.60	59.1	22.56	22.60	-58.6	15,402	-0.38%
2021/06/30	0	0.00	0.5	22.60	22.70	-0.5	15,659	0.00%
2021/06/28	0.4	22.55	0.6	22.50	22.60	-0.3	15,821	0.00%
2021/06/23	0	0.00	54	22.35	22.40	-54	16,136	-0.33%
2021/06/22	1.8	22.27	1	22.30	22.25	0.8	16,061	0.00%
2021/06/21	0.4	22.10	1	22.10	22.35	-0.6	16,091	0.00%
2021/06/18	10	22.20	0	0.00	22.10	10	16,007	0.06%
2021/06/16	0	0.00	9	22.27	22.30	-9	16,117	-0.06%
2021/06/15	0	0.00	22	22.25	22.30	-22	16,149	-0.14%
2021/06/11	0	0.00	2	22.10	22.20	-2	16,403	-0.01%
2021/06/10	51	22.05	1	22.15	22.10	50	16,643	0.30%
2021/06/09	0	0.00	22	22.12	22.10	-22	16,750	-0.13%
2021/06/07	0.4	22.15	1	22.10	22.10	-0.6	17,111	0.00%
2021/06/04	1	22.10	5	22.15	22.25	-4	17,260	-0.02%
2021/06/03	0	0.00	50	22.29	22.25	-50	17,736	-0.28%
2021/06/02	2	22.20	1	22.25	22.30	1	17,919	0.01%
2021/06/01	2	22.10	0	0.00	22.20	2	17,974	0.01%
2021/05/28	2	21.80	1	21.80	21.85	1	18,356	0.01%
2021/05/25	0	0.00	12	21.73	21.75	-12	18,950	-0.06%
2021/05/24	0	0.00	1	21.60	21.50	-1	18,997	-0.01%
2021/05/21	0	0.00	7	21.97	21.65	-7	19,245	-0.04%
2021/05/20	16	21.49	0	0.00	21.55	16	19,338	0.08%
2021/05/18	1	21.30	1	21.65	21.65	0	19,349	0.00%
2021/05/17	8	21.19	34	21.15	21.10	-26	19,591	-0.13%
2021/05/14	4	21.59	3	21.60	21.70	1	19,253	0.01%
2021/05/13	13	21.47	0.4	21.50	21.45	12.7	19,039	0.07%
2021/05/12	27	21.54	1	22.25	21.50	26	18,657	0.14%
2021/05/11	28	22.42	0	0.00	22.40	28	17,762	0.16%
2021/05/10	0	0.00	1	22.75	22.80	-1	17,585	-0.01%
2021/05/07	1	22.40	4	22.46	22.50	-3	17,731	-0.02%
2021/05/06	1	22.40	11	22.25	22.35	-10	17,811	-0.06%
2021/05/05	25.5	22.24	4.2	22.31	22.20	21.3	17,760	0.12%
2021/05/04	17	22.19	5	22.23	22.25	12	17,799	0.07%
2021/05/03	17	22.39	23.6	22.35	22.40	-6.6	17,488	-0.04%
2021/04/29	12	22.90	0	0.00	22.90	12	17,233	0.07%
2021/04/28	2.6	22.93	10	22.85	23.00	-7.4	17,252	-0.04%
2021/04/27	28	22.93	1	22.90	22.95	27	17,516	0.15%
2021/04/26	38.2	22.87	7	22.97	23.00	31.2	17,539	0.18%
2021/04/23	2.1	22.80	0	0.00	22.75	2.1	17,481	0.01%
2021/04/22	2	22.85	1	23.00	22.90	1	17,542	0.01%
2021/04/21	2	22.95	0	0.00	22.90	2	17,411	0.01%
2021/04/20	11	22.85	1	22.85	22.90	10	17,307	0.06%
2021/04/19	10	22.83	38	22.93	23.00	-28	17,248	-0.16%
2021/04/16	33	22.62	9.4	22.56	22.70	23.6	17,151	0.14%
2021/04/15	3	22.40	0	0.00	22.50	3	17,364	0.02%
2021/04/14	105	22.30	1	22.20	22.25	104	17,322	0.60%	大買/鉅額交易
2021/04/13	30	22.25	3.1	22.25	22.25	26.9	17,373	0.15%
2021/04/12	3	22.10	10	22.10	22.15	-7	17,373	-0.04%
2021/04/09	0	0.00	1	22.10	22.10	-1	17,436	-0.01%
2021/04/08	0.6	22.20	0	0.00	22.10	0.6	17,463	0.00%
2021/04/07	0.3	22.15	6	22.19	22.20	-5.8	17,684	-0.03%
2021/04/06	5	22.10	5	22.10	22.10	0	17,678	0.00%
2021/03/31	13	22.22	2	22.20	22.20	11	17,499	0.06%
2021/03/30	31	22.17	48.1	22.24	22.25	-17.1	17,349	-0.10%
2021/03/29	0	0.00	16	22.15	22.20	-16	17,225	-0.09%
2021/03/26	0	0.00	20	22.10	22.05	-20	17,110	-0.12%
2021/03/25	3	22.00	14	22.00	22.05	-11	16,997	-0.06%
2021/03/24	0	0.00	2.1	21.85	21.90	-2.1	17,042	-0.01%
2021/03/22	1	21.80	3	21.60	21.85	-2	17,098	-0.01%
2021/03/19	3.4	21.54	5	21.70	21.50	-1.6	17,165	-0.01%
2021/03/18	3	21.90	10	22.00	21.95	-7	16,788	-0.04%
2021/03/17	7	21.97	13	21.96	21.90	-6	16,831	-0.04%
2021/03/16	0.3	22.05	7	22.09	22.15	-6.7	16,770	-0.04%
2021/03/15	0	0.00	8	21.89	21.95	-8	17,043	-0.05%
2021/03/12	42	21.60	12	21.58	21.75	30	17,330	0.17%
2021/03/11	1	21.75	22.2	21.68	21.60	-21.2	17,493	-0.12%
2021/03/10	8	21.59	20	21.50	21.60	-12	17,361	-0.07%
2021/03/09	5	21.35	12	21.50	21.50	-7	17,252	-0.04%
2021/03/08	1	21.10	8.9	21.08	21.10	-7.9	16,883	-0.05%
2021/03/05	0.5	21.15	1	21.00	21.10	-0.5	16,766	0.00%
2021/03/04	25	21.05	0	0.00	21.05	25	17,400	0.14%
2021/03/03	14	21.26	3	21.30	21.25	11	17,280	0.06%
2021/03/02	0	0.00	18	21.32	21.15	-18	17,097	-0.11%
2021/02/26	3	20.92	11.2	21.11	20.85	-8.2	16,741	-0.05%
2021/02/25	20.4	21.25	2	21.20	21.35	18.4	16,235	0.11%
2021/02/24	3	21.12	21.3	21.20	21.10	-18.3	16,143	-0.11%
2021/02/23	25.3	20.96	6.7	20.94	21.10	18.6	16,111	0.12%
2021/02/22	16	20.93	0	0.00	20.80	16	15,976	0.10%
2021/02/19	1	20.75	0	0.00	20.90	1	16,074	0.01%
2021/02/18	8	20.88	0	0.00	20.85	8	16,145	0.05%
2021/02/17	11	20.84	3.1	20.80	20.80	7.9	16,250	0.05%
2021/02/05	0.8	20.50	0	0.00	20.60	0.8	15,959	0.00%
2021/02/04	3	20.33	0	0.00	20.40	3	16,049	0.02%
2021/02/03	2	20.50	3	20.45	20.40	-1	16,418	-0.01%
2021/02/02	0	0.00	10	20.40	20.40	-10	16,717	-0.06%
2021/02/01	1	20.35	0	0.00	20.30	1	16,805	0.01%
2021/01/29	18	20.31	0	0.00	20.20	18	16,838	0.11%
2021/01/28	3.1	20.35	5	20.35	20.35	-1.9	16,605	-0.01%
2021/01/27	1	20.50	2.1	20.50	20.40	-1.1	16,491	-0.01%
2021/01/26	12	20.50	0.5	20.65	20.45	11.5	16,490	0.07%
2021/01/25	0	0.00	4	20.70	20.70	-4	16,461	-0.02%
2021/01/22	23	20.45	28.4	20.42	20.40	-5.4	16,638	-0.03%
2021/01/21	2	20.60	2.1	20.70	20.50	-0.1	16,522	0.00%
2021/01/20	8	20.63	3	20.75	20.50	5	16,491	0.03%
2021/01/19	2	20.90	0.2	21.00	20.90	1.8	16,147	0.01%
2021/01/18	3	20.90	0	0.00	20.95	3	16,144	0.02%
2021/01/14	1	21.25	8	21.30	21.30	-7	16,029	-0.04%
2021/01/13	12.4	21.26	0.6	21.30	21.25	11.9	16,070	0.07%
2021/01/12	11	21.36	0	0.00	21.30	11	16,086	0.07%
2021/01/08	0	0.00	32	21.39	21.50	-32	16,091	-0.20%
2021/01/07	0	0.00	10	21.11	21.25	-10	15,881	-0.06%
2021/01/06	20	21.10	20	21.20	21.00	0	15,806	0.00%
2021/01/05	1	21.15	1	21.15	21.25	0	15,685	0.00%
2021/01/04	4	21.16	0.4	21.20	21.10	3.6	15,707	0.02%
2020/12/31	0	0.00	2	21.25	21.35	-2	15,600	-0.01%
2020/12/30	12	20.98	2	21.00	21.35	10	15,531	0.06%
2020/12/29	0	0.00	0.2	20.90	20.90	-0.2	15,347	0.00%
2020/12/28	17	20.75	0	0.00	20.80	17	15,271	0.11%
2020/12/25	1	20.75	0	0.00	20.80	1	15,315	0.01%
2020/12/24	2	20.73	0	0.00	20.70	2	15,388	0.01%
2020/12/23	0.2	20.75	2	20.65	20.70	-1.8	15,549	-0.01%
2020/12/22	4	20.76	1.4	20.73	20.70	2.6	15,733	0.02%
2020/12/21	7	20.77	21	20.80	20.80	-14	16,113	-0.09%
2020/12/18	6	20.70	0.3	20.80	20.75	5.7	16,333	0.03%
2020/12/17	0	0.00	2	20.70	20.70	-2	16,399	-0.01%
2020/12/16	65.2	20.75	2	20.73	20.75	63.2	16,431	0.38%
2020/12/15	2	20.53	0	0.00	20.60	2	16,446	0.01%
2020/12/14	1	20.75	0	0.00	20.65	1	16,425	0.01%
2020/12/11	23	20.80	1.5	20.78	20.85	21.5	16,384	0.13%
2020/12/10	1	20.60	32	20.60	20.60	-31	16,209	-0.19%
2020/12/09	27	20.49	0	0.00	20.60	27	15,936	0.17%
2020/12/08	12	20.85	10.2	20.85	20.85	1.8	15,427	0.01%
2020/12/07	20	21.35	2	21.25	21.30	18	15,022	0.12%
2020/12/03	14	21.24	1	21.25	21.25	13	14,870	0.09%
2020/12/02	0	0.00	0	21.30	21.35	0	14,919	0.00%
2020/12/01	3	21.20	0	0.00	21.40	3	15,101	0.02%
2020/11/30	2.9	21.30	24	21.31	21.30	-21.1	15,230	-0.14%
2020/11/27	2.1	21.38	20.6	21.40	21.40	-18.5	14,897	-0.12%
2020/11/26	4	21.39	0	0.00	21.50	4	14,990	0.03%
2020/11/25	1.1	21.50	1.4	21.48	21.50	-0.3	15,331	0.00%
2020/11/24	5	21.45	4	21.50	21.50	1	15,346	0.01%
2020/11/23	4	21.59	0.5	21.65	21.60	3.5	15,409	0.02%
2020/11/20	23	21.55	0	0.00	21.60	23	15,382	0.15%
2020/11/19	0	0.00	90	21.65	21.70	-90	15,365	-0.59%
2020/11/18	0	0.00	23	21.79	21.80	-23	15,276	-0.15%
2020/11/17	20	21.65	2	21.60	21.65	18	15,116	0.12%
2020/11/16	0	0.00	5	21.55	21.65	-5	15,413	-0.03%
2020/11/13	1.5	21.38	2	21.50	21.50	-0.5	15,386	0.00%
2020/11/12	1	21.75	1	21.80	21.40	0	15,490	0.00%
2020/11/11	20	21.60	79	21.71	21.75	-59	15,461	-0.38%
2020/11/10	1	21.45	16	21.33	21.45	-15	15,358	-0.10%
2020/11/09	0	0.00	1	21.05	21.05	-1	15,268	-0.01%
2020/11/06	5	20.85	10	20.80	20.90	-5	15,375	-0.03%
2020/11/05	5	20.70	7.5	20.71	20.80	-2.5	15,553	-0.02%
2020/11/04	7	20.54	0	0.00	20.50	7	15,732	0.04%
2020/11/03	0	0.00	2.1	20.50	20.60	-2.1	17,096	-0.01%
2020/11/02	3	20.10	0	0.00	20.45	3	17,755	0.02%
2020/10/30	13.7	20.14	0	0.00	20.05	13.7	18,137	0.08%
2020/10/29	4	20.16	0	0.00	20.15	4	18,163	0.02%
2020/10/28	13	20.23	0.1	20.45	20.30	12.9	18,424	0.07%
2020/10/26	13	20.33	31	20.37	20.40	-18	19,031	-0.09%
2020/10/23	21	20.25	0	0.00	20.30	21	19,443	0.11%
2020/10/22	2	20.20	0	0.00	20.40	2	19,734	0.01%
2020/10/21	11	20.25	1	20.20	20.20	10	19,868	0.05%
2020/10/20	16	20.24	0	0.00	20.25	16	19,924	0.08%
2020/10/19	16	20.38	0	0.00	20.35	16	19,994	0.08%
2020/10/16	9	20.43	0	0.00	20.30	9	20,192	0.04%
2020/10/15	5	20.53	0	0.00	20.45	5	20,375	0.02%
2020/10/12	2.2	20.76	5.2	20.70	20.75	-3	20,746	-0.01%
2020/10/08	2	20.70	1	20.70	20.80	1	20,795	0.00%
2020/10/06	21	20.75	21	20.85	20.85	0	21,024	0.00%
2020/09/30	0	0.00	9	20.66	20.55	-9	21,281	-0.04%
2020/09/29	0	0.00	1	20.65	20.60	-1	21,381	0.00%
2020/09/28	8	20.45	6	20.53	20.60	2	21,493	0.01%
2020/09/25	10	20.16	14	20.11	20.15	-4	21,576	-0.02%
2020/09/24	52	19.92	1	19.95	19.90	51	21,593	0.24%
2020/09/23	18	20.26	0	0.00	20.20	18	21,306	0.08%
2020/09/22	37	20.52	0	0.00	20.45	37	21,229	0.17%
2020/09/21	16	20.74	0	0.00	20.70	16	21,153	0.08%
2020/09/18	5	20.89	0	0.00	20.90	5	21,191	0.02%
2020/09/17	23	20.92	0.1	21.00	20.85	22.9	21,134	0.11%
2020/09/16	3.3	21.01	0.2	21.10	21.05	3.1	21,189	0.01%
2020/09/15	2	20.95	1	20.95	21.00	1	21,158	0.00%
2020/09/14	4	20.90	0	0.00	20.90	4	21,452	0.02%
2020/09/11	16.6	20.81	0	0.00	20.90	16.6	21,704	0.08%
2020/09/10	4	20.80	21	20.85	20.90	-17	21,867	-0.08%
2020/09/09	28	20.73	0.2	21.00	20.90	27.8	22,015	0.13%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/07	7	20.82	0.7	20.95	20.85	6.3	22,380	0.03%
2020/09/04	27	20.75	47	20.85	20.70	-20	22,636	-0.09%
2020/09/03	6	20.90	25.2	21.00	20.90	-19.2	22,626	-0.08%
2020/09/02	22	20.95	0	0.00	20.95	22	22,613	0.10%
2020/09/01	5	21.15	0	0.00	21.15	5	22,376	0.02%
2020/08/31	9	21.34	0	0.00	21.25	9	22,326	0.04%
2020/08/28	11	21.33	2	21.30	21.40	9	22,284	0.04%
2020/08/27	2	21.33	0	0.00	21.25	2	22,554	0.01%
2020/08/25	26	21.40	29	21.40	21.40	-3	22,686	-0.01%
2020/08/24	10	21.35	0	0.00	21.35	10	23,389	0.04%
2020/08/21	4	21.50	10	21.50	21.55	-6	23,510	-0.03%
2020/08/20	25	21.49	57	21.55	21.35	-32	23,586	-0.14%
2020/08/19	20	21.93	23	21.91	21.80	-3	23,248	-0.01%
2020/08/18	5	21.75	0	21.90	21.85	5	23,146	0.02%
2020/08/17	42	21.61	4	21.80	21.85	38	23,119	0.16%
2020/08/14	117	21.70	0	0.00	21.65	117	23,106	0.51%	大買/鉅額交易
2020/08/13	1	21.80	0	0.00	21.85	1	22,898	0.00%
2020/08/12	37	21.78	0	0.00	21.80	37	22,848	0.16%
2020/08/11	32	21.95	0	0.00	21.90	32	22,657	0.14%
2020/08/10	84	22.05	9	22.10	22.05	75	22,512	0.33%
2020/08/07	159	22.07	0	0.00	22.05	159	22,375	0.71%	大買/鉅額交易
2020/08/06	131	23.84	56	23.84	23.90	75	21,100	0.36%	大買/
2020/08/05	56	23.54	101	23.65	23.70	-45	20,604	-0.22%	大賣/
2020/08/04	10	23.43	0	0.00	23.45	10	20,273	0.05%
2020/08/03	73	23.44	0	0.00	23.35	73	20,124	0.36%
2020/07/31	0	0.00	3	23.67	23.60	-3	19,865	-0.02%
2020/07/30	20	23.75	272	23.76	23.80	-252	19,824	-1.27%	大賣/鉅額交易
2020/07/29	9	23.52	32	23.57	23.55	-23	19,509	-0.12%
2020/07/28	11	23.00	1	23.25	23.15	10	19,384	0.05%
2020/07/27	5	23.09	10	23.10	23.00	-5	19,502	-0.03%
2020/07/24	1	23.30	2	23.35	23.25	-1	19,610	-0.01%
2020/07/22	0	0.00	38	23.36	23.50	-38	19,983	-0.19%
2020/07/21	1	23.25	0.2	23.20	23.20	0.8	20,274	0.00%
2020/07/20	0	0.00	1.8	23.15	23.10	-1.8	20,291	-0.01%
2020/07/17	0	0.00	2	23.10	23.10	-2	20,389	-0.01%
2020/07/16	10	23.00	5	23.10	23.00	5	20,541	0.02%
2020/07/15	0	0.00	3	23.00	23.10	-3	20,460	-0.01%
2020/07/13	12	22.96	0	0.00	23.00	12	20,771	0.06%
2020/07/10	5	22.99	81	22.95	23.00	-76	20,880	-0.36%
2020/07/09	40	23.19	1	23.15	23.10	39	20,974	0.19%
2020/07/08	10	23.25	3	23.18	23.15	7	21,036	0.03%
2020/07/07	1	23.15	0	0.00	23.20	1	21,085	0.00%
2020/07/06	2	23.10	3	23.20	23.25	-1	21,036	0.00%
2020/07/03	30	22.93	15	22.94	22.95	15	20,969	0.07%
2020/07/02	28	22.82	6	22.88	22.90	22	21,013	0.10%
2020/07/01	0	0.00	1	22.80	22.75	-1	21,091	0.00%
2020/06/30	0	0.00	1	22.75	22.65	-1	21,044	0.00%
2020/06/24	5	22.70	0	0.00	22.70	5	21,403	0.02%
2020/06/23	29	22.63	0	0.00	22.75	29	21,747	0.13%
2020/06/22	17	22.61	0	0.00	22.65	17	21,869	0.08%
2020/06/19	21	22.58	0	0.00	22.50	21	22,331	0.09%
2020/06/18	81	22.64	0	0.00	22.60	81	22,537	0.36%
2020/06/17	37	22.72	0	0.00	22.80	37	22,695	0.16%
2020/06/16	1	22.95	7	22.94	22.75	-6	23,541	-0.03%
2020/06/15	44	22.72	20	22.60	22.60	24	24,996	0.10%
2020/06/12	2.3	22.86	22	22.84	22.85	-19.7	25,738	-0.08%
2020/06/11	122	23.24	0	0.00	23.00	122	26,333	0.46%	大買/鉅額交易
2020/06/10	17	23.30	1	23.35	23.50	16	26,541	0.06%
2020/06/09	3	23.10	0	0.00	23.10	3	27,478	0.01%
2020/06/08	20	23.25	0	0.00	23.20	20	28,057	0.07%
2020/06/05	0	0.00	51	23.15	23.15	-51	28,075	-0.18%
2020/06/04	1	23.10	2.1	23.10	23.15	-1.1	28,505	0.00%
2020/06/03	4	23.23	23	23.30	23.20	-19	28,829	-0.07%
2020/06/02	1	23.05	13	23.10	23.10	-12	28,794	-0.04%
2020/06/01	26	22.94	6	22.96	22.95	20	28,723	0.07%
2020/05/29	0	0.00	20	22.55	22.85	-20	28,679	-0.07%
2020/05/28	34	22.46	1	22.65	22.50	33	28,147	0.12%
2020/05/27	6	22.36	0	0.00	22.60	6	28,477	0.02%
2020/05/26	5	22.34	0	0.00	22.30	5	28,564	0.02%
2020/05/25	10	22.00	0	0.00	22.10	10	28,663	0.03%
2020/05/22	12	22.05	1	22.05	21.95	11	28,784	0.04%
2020/05/21	1	22.20	0	0.00	22.20	1	28,738	0.00%
2020/05/20	12	22.06	0	0.00	22.10	12	28,722	0.04%
2020/05/19	0	0.00	0.6	22.10	22.10	-0.6	28,825	0.00%
2020/05/18	2	21.75	5	21.80	21.80	-3	28,773	-0.01%
2020/05/15	4	21.88	0	0.00	21.80	4	28,813	0.01%
2020/05/14	1	21.90	0	0.00	21.90	1	28,788	0.00%
2020/05/13	5	22.00	0	0.00	21.95	5	28,675	0.02%
2020/05/12	5	21.88	0	0.00	21.95	5	28,629	0.02%
2020/05/11	1	22.05	30	22.05	22.00	-29	28,507	-0.10%
2020/05/08	3	21.80	0	0.00	21.75	3	28,415	0.01%
2020/05/07	3	21.85	0	0.00	21.75	3	28,399	0.01%
2020/05/06	22	21.65	0.2	21.80	21.65	21.8	28,314	0.08%
2020/05/05	0	0.00	19	21.85	21.80	-19	28,213	-0.07%
2020/04/30	35	22.19	50	22.17	22.05	-15	28,054	-0.05%
2020/04/29	2	21.65	7	21.66	21.65	-5	27,876	-0.02%
2020/04/28	6	21.23	23	21.25	21.30	-17	27,816	-0.06%
2020/04/27	1	21.00	3	21.00	21.00	-2	28,550	-0.01%
2020/04/24	33.1	20.60	3	20.63	20.60	30.1	28,270	0.11%
2020/04/23	9	19.98	25	20.07	19.95	-16	27,791	-0.06%
2020/04/22	36	19.96	2	19.93	19.95	34	27,573	0.12%
2020/04/21	3	20.10	11	20.55	20.10	-8	27,350	-0.03%
2020/04/20	23	20.92	10	20.90	20.85	13	27,149	0.05%
2020/04/17	1	21.00	0	0.00	21.00	1	27,172	0.00%
2020/04/16	2	21.03	0.1	21.15	21.10	1.9	26,963	0.01%
2020/04/15	1	21.10	8	21.07	21.20	-7	26,808	-0.03%
2020/04/13	10	20.34	0	0.00	20.35	10	26,476	0.04%
2020/04/10	30	20.58	24	20.53	20.60	6	26,350	0.02%
2020/04/09	10	20.15	2	20.10	20.15	8	26,141	0.03%
2020/04/08	10	19.90	38	19.95	19.95	-28	26,046	-0.11%
2020/04/07	0	0.00	8	19.78	19.75	-8	25,842	-0.03%
2020/04/06	8.8	19.52	2	19.60	19.50	6.8	25,612	0.03%
2020/04/01	53	19.57	2	19.40	19.50	51	25,371	0.20%
2020/03/30	2	19.45	0	0.00	19.60	2	24,766	0.01%
2020/03/27	2	19.85	20	19.88	19.85	-18	24,421	-0.07%
2020/03/26	8	19.49	15	19.47	19.45	-7	23,970	-0.03%
2020/03/25	39.2	19.51	74	19.46	19.50	-34.8	23,915	-0.15%
2020/03/24	11	18.85	11	18.81	18.60	0	23,630	0.00%
2020/03/23	13	18.11	22	18.18	17.95	-9	23,369	-0.04%
2020/03/20	64.8	18.60	27	18.28	18.65	37.8	23,198	0.16%
2020/03/19	98	17.42	7	17.94	17.25	91	22,229	0.41%
2020/03/18	12	19.11	0	0.00	19.05	12	20,736	0.06%
2020/03/17	22	19.43	62.8	19.41	19.45	-40.8	19,882	-0.21%
2020/03/16	44	20.33	0	0.00	20.10	44	18,962	0.23%
2020/03/13	57	20.32	60	20.52	21.15	-3	18,356	-0.02%
2020/03/12	32	21.66	5	21.82	21.80	27	17,142	0.16%
2020/03/11	0	0.00	2	22.70	22.65	-2	16,380	-0.01%
2020/03/10	27	22.32	61	22.41	22.60	-34	16,170	-0.21%
2020/03/09	54	22.76	4	22.70	22.70	50	15,642	0.32%
2020/03/06	3	23.25	0	0.00	23.25	3	15,037	0.02%
2020/03/05	7	23.55	18	23.55	23.55	-11	14,724	-0.07%
2020/03/04	0	0.00	5	23.50	23.50	-5	14,668	-0.03%
2020/03/03	11	23.41	3	23.48	23.50	8	14,488	0.06%
2020/03/02	31	23.27	1	23.30	23.20	30	14,264	0.21%
2020/02/27	17.3	23.71	9	23.70	23.70	8.3	14,559	0.06%
2020/02/26	6	23.84	0	0.00	23.90	6	14,324	0.04%
2020/02/25	3	23.88	7	23.99	24.00	-4	14,066	-0.03%
2020/02/24	4	24.05	0	0.00	24.10	4	13,918	0.03%
2020/02/20	1	24.75	0	0.00	24.50	1	13,714	0.01%
2020/02/19	0	0.00	10	24.55	24.60	-10	13,555	-0.07%
2020/02/18	0	0.00	9	24.35	24.40	-9	13,428	-0.07%
2020/02/14	3	24.08	0	0.00	24.10	3	13,343	0.02%
2020/02/13	2	24.00	0.7	24.10	24.10	1.3	13,349	0.01%
2020/02/12	2	24.00	0	0.00	24.00	2	13,399	0.01%
2020/02/11	6	24.10	0	0.00	24.10	6	13,312	0.05%
2020/02/10	3	23.97	3	23.95	24.05	0	13,321	0.00%
2020/02/07	0	0.00	140	24.05	24.10	-140	13,408	-1.04%	大賣/鉅額交易
2020/02/06	11	24.03	6	24.05	24.15	5	13,448	0.04%
2020/02/05	3	23.73	0	0.00	23.80	3	13,457	0.02%
2020/02/04	3	23.53	0	0.00	23.55	3	13,309	0.02%
2020/02/03	5	23.16	5	23.40	23.45	0	13,336	0.00%
2020/01/31	104	23.60	3	23.77	23.60	101	13,143	0.77%	大買/鉅額交易
2020/01/30	7	23.60	5	23.45	23.50	2	12,848	0.02%
2020/01/20	1	24.40	43.3	24.53	24.55	-42.3	11,839	-0.36%
2020/01/17	0	0.00	35	24.23	24.35	-35	11,632	-0.30%
2020/01/14	7	23.95	2.8	24.00	24.00	4.2	11,648	0.04%
2020/01/13	0	0.00	1.7	23.81	23.90	-1.7	11,468	-0.01%
2020/01/09	12	23.39	0	0.00	23.50	12	11,236	0.11%
2020/01/08	2	23.25	0	0.00	23.25	2	11,153	0.02%
2020/01/07	16.4	23.53	0	0.00	23.55	16.4	10,817	0.15%
2020/01/06	2	23.70	1.5	23.77	23.70	0.5	10,787	0.00%
2020/01/03	5	23.75	0	0.00	23.85	5	10,770	0.05%
2019/12/31	1	23.80	0	0.00	23.70	1	10,678	0.01%
2019/12/30	0	0.00	60	23.90	23.95	-60	10,638	-0.56%
2019/12/25	0	0.00	0.2	23.85	23.85	-0.2	10,913	0.00%
2019/12/23	0	0.00	15	23.95	23.95	-15	11,246	-0.13%
2019/12/20	6	23.93	2	24.00	23.90	4	11,508	0.03%
2019/12/19	1	23.90	1.1	23.99	24.00	-0.1	11,463	0.00%
2019/12/18	3	23.90	7.5	23.99	23.90	-4.5	11,314	-0.04%
2019/12/17	0	0.00	50	23.45	23.60	-50	11,273	-0.44%
2019/12/13	5	23.30	2.4	23.27	23.30	2.6	11,039	0.02%
2019/12/12	0	0.00	17	23.11	23.10	-17	10,927	-0.16%
2019/12/11	2	22.95	65	22.95	22.95	-63	10,866	-0.58%
2019/12/09	0	0.00	2	23.00	23.00	-2	11,082	-0.02%
2019/12/02	1	22.90	0	0.00	22.90	1	11,616	0.01%
2019/11/27	0	0.00	5.2	23.00	23.00	-5.2	11,783	-0.04%
2019/11/26	0	0.00	2.1	23.00	23.00	-2.1	11,788	-0.02%
2019/11/25	5	22.80	0	0.00	22.80	5	10,965	0.05%
2019/11/22	0	0.00	2	22.75	22.90	-2	11,170	-0.02%
2019/11/21	1	22.65	3	22.70	22.65	-2	11,226	-0.02%
2019/11/20	1.9	22.85	5	22.90	22.90	-3.1	11,233	-0.03%
2019/11/19	0.2	22.90	0	0.00	22.90	0.2	11,302	0.00%
2019/11/18	3	22.63	5	22.80	22.80	-2	11,331	-0.02%
2019/11/14	40	22.63	1	22.65	22.60	39	11,438	0.34%
2019/11/13	10	22.65	0	0.00	22.60	10	11,539	0.09%
2019/11/11	0	0.00	1	22.70	22.80	-1	11,606	-0.01%
2019/11/07	5	22.75	0	0.00	22.75	5	12,405	0.04%
2019/11/06	50	22.68	0	0.00	22.75	50	12,798	0.39%
2019/11/05	0	0.00	8	22.75	22.75	-8	12,933	-0.06%
2019/11/01	3	22.43	0	0.00	22.50	3	13,185	0.02%
2019/10/31	21	22.39	0	0.00	22.35	21	13,385	0.16%
2019/10/30	5	22.30	0	0.00	22.35	5	13,344	0.04%
2019/10/29	0	0.00	101	22.30	22.30	-101	13,517	-0.75%	大賣/鉅額交易
2019/10/28	0	0.00	0	22.30	22.30	0	13,625	0.00%
2019/10/23	32	22.01	0	22.15	22.00	32	13,820	0.23%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	0	0.00	2.2	22.01	22.05	-2.2	13,958	-0.02%
2019/10/08	0	0.00	1.1	22.01	22.10	-1.1	13,947	-0.01%
2019/10/04	5	21.95	0	0.00	22.00	5	14,101	0.04%
2019/10/03	3	21.82	0	0.00	21.80	3	14,166	0.02%
2019/09/27	16	21.90	0	21.95	21.80	16	13,955	0.11%
2019/09/25	0.6	22.15	20	22.00	22.10	-19.4	13,860	-0.14%
2019/09/24	1	22.05	0	0.00	22.15	1	13,610	0.01%
2019/09/18	1	22.15	0	0.00	22.25	1	13,475	0.01%
2019/09/12	1	22.05	10	22.10	22.00	-9	13,649	-0.07%
2019/09/11	0	0.00	13	21.99	22.00	-13	13,909	-0.09%
2019/09/10	9	21.87	39	21.85	22.00	-30	13,768	-0.22%
2019/09/06	3	21.52	6	21.49	21.55	-3	13,409	-0.02%
2019/09/05	0	0.00	0	21.55	21.50	0	13,401	0.00%
2019/09/04	6	21.30	13	21.35	21.45	-7	13,652	-0.05%
2019/09/03	10	21.38	0	0.00	21.35	10	13,704	0.07%
2019/09/02	5	21.45	0.5	21.70	21.50	4.5	13,908	0.03%
2019/08/30	13	21.40	0	0.00	21.50	13	14,109	0.09%
2019/08/29	6	21.15	0	0.00	21.20	6	14,016	0.04%
2019/08/28	5	21.30	5	21.25	21.20	0	14,105	0.00%
2019/08/27	1	21.20	0	0.00	21.25	1	14,236	0.01%
2019/08/26	3	21.20	0	0.00	21.20	3	14,353	0.02%
2019/08/23	10	21.40	0.8	21.50	21.45	9.2	14,436	0.06%
2019/08/22	0	0.00	0.7	21.40	21.35	-0.7	14,497	-0.01%
2019/08/19	6	21.38	0	0.00	21.35	6	14,771	0.04%
2019/08/16	10	21.15	0.8	21.40	21.25	9.2	14,775	0.06%
2019/08/15	4	21.18	0	0.00	21.15	4	14,743	0.03%
2019/08/14	3	21.23	0.1	21.30	21.20	2.9	14,896	0.02%
2019/08/13	4	21.21	0	0.00	21.15	4	14,958	0.03%
2019/08/12	48	21.57	0	0.00	21.55	48	14,659	0.33%
2019/08/08	5	22.75	0	0.00	22.80	5	14,130	0.04%
2019/08/07	9	22.74	5.2	22.70	22.70	3.8	13,781	0.03%
2019/08/06	0	0.00	2	22.70	22.80	-2	13,633	-0.01%
2019/08/05	4	22.94	2	22.85	23.00	2	13,534	0.01%
2019/08/02	3	22.88	0	0.00	22.95	3	13,376	0.02%
2019/08/01	1	23.10	0	0.00	23.10	1	13,283	0.01%
2019/07/30	10	23.20	1	23.20	23.25	9	12,971	0.07%
2019/07/29	105	23.15	0	0.00	23.10	105	12,951	0.81%	大買/鉅額交易
2019/07/26	16	23.10	0	0.00	23.10	16	13,022	0.12%
2019/07/25	5	23.10	0	0.00	23.15	5	13,305	0.04%
2019/07/24	10	23.05	2	23.05	23.10	8	13,494	0.06%
2019/07/23	0	0.00	7	23.14	23.10	-7	13,579	-0.05%
2019/07/22	0	0.00	3	23.15	23.10	-3	13,645	-0.02%
2019/07/17	4	22.90	4	22.98	23.10	0	13,705	0.00%
2019/07/15	1	22.85	21	22.94	22.90	-20	13,661	-0.15%
2019/07/12	0	0.00	10	22.85	22.85	-10	13,699	-0.07%
2019/07/10	0	0.00	1	22.80	22.85	-1	13,815	-0.01%
2019/07/03	2	22.70	5	22.75	22.75	-3	14,147	-0.02%
2019/07/02	0	0.00	5	22.69	22.80	-5	14,214	-0.04%
2019/07/01	0	0.00	9.2	22.78	22.75	-9.2	14,227	-0.06%
2019/06/28	0	0.00	20	22.75	22.80	-20	14,211	-0.14%
2019/06/27	1	22.70	3.7	22.75	22.75	-2.7	14,267	-0.02%
2019/06/25	0.8	22.70	0	0.00	22.70	0.8	14,438	0.01%
2019/06/20	6	22.70	55	22.66	22.70	-49	14,356	-0.34%
2019/06/19	0	0.00	83	22.62	22.70	-83	14,359	-0.58%
2019/06/14	0	0.00	1	22.15	22.20	-1	14,344	-0.01%
2019/06/12	52	22.05	17	22.01	21.95	35	14,568	0.24%
2019/06/10	0	0.00	2.9	22.68	22.75	-2.9	14,171	-0.02%
2019/06/06	0	0.00	10	22.70	22.70	-10	14,044	-0.07%
2019/06/05	0	0.00	24.4	22.59	22.50	-24.4	13,920	-0.18%
2019/06/04	1	22.45	0	0.00	22.60	1	13,830	0.01%
2019/06/03	0	0.00	0.1	22.35	22.35	-0.1	13,739	0.00%
2019/05/30	0	0.00	2	22.40	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	5	22.25	22.30	-5	13,525	-0.04%
2019/05/24	2	22.05	0	0.00	22.10	2	13,360	0.01%
2019/05/23	5	22.00	6.4	21.94	21.90	-1.4	13,387	-0.01%
2019/05/22	6	21.94	0.1	22.00	21.95	5.9	13,370	0.04%
2019/05/21	4.4	22.20	8	22.16	22.20	-3.6	13,414	-0.03%
2019/05/20	5	21.95	2	21.90	21.85	3	13,181	0.02%
2019/05/17	0	0.00	1	21.75	21.55	-1	13,055	-0.01%
2019/05/15	0	0.00	5	21.55	21.50	-5	13,179	-0.04%
2019/05/14	15	21.41	1	21.35	21.40	14	13,298	0.11%
2019/05/13	0	0.00	30	21.55	21.50	-30	13,300	-0.23%
2019/05/10	3	21.72	5	21.85	21.60	-2	13,452	-0.01%
2019/05/09	0	0.00	5	21.82	21.70	-5	13,437	-0.04%
2019/05/08	2	21.85	20	21.90	21.90	-18	13,381	-0.13%
2019/05/07	0	0.00	7	21.91	21.95	-7	13,383	-0.05%
2019/05/06	5	21.75	0	0.00	21.80	5	13,447	0.04%
2019/05/03	0	0.00	2	22.00	22.00	-2	13,361	-0.01%
2019/05/02	0	0.00	55.9	22.05	22.00	-55.9	13,187	-0.42%
2019/04/30	0	0.00	1	22.00	22.05	-1	12,997	-0.01%
2019/04/29	0	0.00	0.1	21.80	21.90	-0.1	12,813	0.00%
2019/04/26	3	21.50	0	0.00	21.60	3	12,793	0.02%
2019/04/25	0	0.00	2	21.50	21.60	-2	12,795	-0.02%
2019/04/24	0	0.00	0.8	21.50	21.50	-0.8	12,837	-0.01%
2019/04/23	0	0.00	1	21.40	21.40	-1	13,070	-0.01%
2019/04/22	1	21.40	0	0.00	21.35	1	13,112	0.01%
2019/04/19	0	0.00	5	21.55	21.55	-5	13,184	-0.04%
2019/04/18	0	0.00	1	21.35	21.35	-1	13,089	-0.01%
2019/04/15	4	21.30	0	0.00	21.30	4	13,179	0.03%
2019/04/11	2	21.35	0	21.30	21.30	2	13,060	0.02%
2019/04/10	0	0.00	4	21.20	21.30	-4	13,026	-0.03%
2019/04/09	0	0.00	13.1	21.20	21.25	-13.1	13,024	-0.10%
2019/04/08	3	21.13	0	0.00	21.15	3	12,939	0.02%
2019/04/03	6	21.13	0	0.00	21.20	6	12,791	0.05%
2019/04/02	0	21.10	0	0.00	21.10	0	12,674	0.00%
2019/04/01	3	21.10	1	21.15	21.10	2	12,738	0.02%
2019/03/25	5	20.94	0	0.00	20.90	5	12,408	0.04%
2019/03/22	0	0.00	0.6	21.10	21.10	-0.6	12,398	0.00%
2019/03/21	0	0.00	30	21.05	21.10	-30	12,367	-0.24%
2019/03/20	0	0.00	2	21.05	21.10	-2	12,349	-0.02%
2019/03/19	10	21.05	2	21.03	21.00	8	12,260	0.07%
2019/03/18	2	20.90	12	21.00	21.00	-10	12,225	-0.08%
2019/03/15	9	20.90	5	21.00	20.85	4	12,204	0.03%
2019/03/13	4	20.89	0	0.00	21.00	4	12,131	0.03%
2019/03/11	0	0.00	1	20.90	20.80	-1	12,255	-0.01%
2019/03/08	0	0.00	1	20.85	20.85	-1	12,463	-0.01%
2019/03/07	2	20.95	4.3	20.86	20.95	-2.3	13,755	-0.02%
2019/03/05	3	20.85	0	0.00	20.80	3	13,811	0.02%
2019/03/04	6	20.74	1	20.90	20.95	5	13,833	0.04%
2019/02/27	0	0.00	1	20.80	20.80	-1	13,662	-0.01%
2019/02/25	3	20.70	0	0.00	20.80	3	13,491	0.02%
2019/02/22	0	0.00	10.7	20.80	20.80	-10.7	13,473	-0.08%
2019/02/21	0	0.00	3	20.70	20.70	-3	13,426	-0.02%
2019/02/19	2	20.60	0	0.00	20.55	2	13,330	0.02%
2019/02/18	0	0.00	17	20.65	20.60	-17	13,292	-0.13%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	2	20.63	11	20.65	20.60	-9	13,277	-0.07%
2019/02/12	0	0.00	2	20.60	20.60	-2	12,983	-0.02%
2019/02/11	2	20.40	15	20.46	20.40	-13	13,010	-0.10%
2019/01/30	0	0.00	15	20.40	20.40	-15	12,914	-0.12%
2019/01/28	0	0.00	2.1	20.30	20.30	-2.1	12,742	-0.02%
2019/01/24	0	0.00	2	20.10	20.20	-2	12,642	-0.02%
2019/01/21	2	20.15	5	20.20	20.15	-3	12,872	-0.02%
2019/01/15	0	0.00	1	20.25	20.15	-1	13,330	-0.01%
2019/01/11	0	0.00	1	20.15	20.20	-1	13,167	-0.01%
2019/01/10	1	20.10	0	0.00	20.20	1	13,134	0.01%
2019/01/09	0	0.00	1	20.10	20.20	-1	13,208	-0.01%
2019/01/08	0	0.00	30	20.00	19.95	-30	13,166	-0.23%
2019/01/07	0	0.00	26	19.91	20.00	-26	13,344	-0.19%
2019/01/04	2	19.80	0.2	19.90	19.85	1.8	13,757	0.01%
2018/12/26	1	19.70	0	0.00	19.70	1	15,158	0.01%
2018/12/25	3	19.65	0	0.00	19.65	3	15,243	0.02%
2018/12/24	1	19.65	1	19.70	19.80	0	15,418	0.00%
2018/12/22	5	19.75	20	19.75	19.70	-15	15,400	-0.10%
2018/12/21	0.2	19.85	0	0.00	19.75	0.2	15,610	0.00%
2018/12/20	0	0.00	1	19.80	19.90	-1	15,670	-0.01%
2018/12/19	2	19.70	0	0.00	19.90	2	15,710	0.01%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	12	19.80	0.3	20.00	19.85	11.7	15,797	0.07%
2018/12/14	6	19.79	7	19.90	19.95	-1	15,718	-0.01%
2018/12/13	0	0.00	12	19.95	19.90	-12	15,678	-0.08%
2018/12/11	6	19.80	0	0.00	19.75	6	15,534	0.04%
2018/12/10	15.3	19.75	0	0.00	19.75	15.3	15,478	0.10%
2018/12/07	16	19.90	0	0.00	19.85	16	15,470	0.10%
2018/12/06	11	19.87	0	0.00	19.90	11	15,479	0.07%
2018/12/05	4	19.95	0	0.00	19.95	4	15,370	0.03%
2018/12/04	4	20.03	0	0.00	20.00	4	15,341	0.03%
2018/12/03	5	20.04	0	0.00	20.05	5	15,249	0.03%
2018/11/30	1	20.05	9	20.13	19.95	-8	14,999	-0.05%
2018/11/28	10	20.15	0	0.00	20.25	10	13,781	0.07%
2018/11/23	0	0.00	11	20.30	20.30	-11	13,674	-0.08%
2018/11/22	0	0.00	2	20.30	20.35	-2	13,672	-0.01%
2018/11/21	0	0.00	14	20.30	20.35	-14	13,660	-0.10%
2018/11/19	1	20.40	0	0.00	20.45	1	13,610	0.01%
2018/11/16	0	0.00	10	20.44	20.40	-10	13,653	-0.07%
2018/11/14	1	20.10	3	20.33	20.40	-2	13,744	-0.01%
2018/11/13	0	0.00	18	20.10	20.00	-18	13,770	-0.13%
2018/11/12	1	20.10	0	0.00	20.20	1	13,651	0.01%
2018/11/08	1	20.30	8	20.23	20.30	-7	13,805	-0.05%
2018/11/07	0	0.00	3	19.97	20.00	-3	13,680	-0.02%
2018/11/06	1	19.75	0	0.00	19.85	1	13,744	0.01%
2018/11/05	10	19.60	0	0.00	19.75	10	14,503	0.07%
2018/11/02	1	19.50	1	19.65	19.65	0	15,174	0.00%
2018/11/01	11	19.44	0	0.00	19.40	11	15,487	0.07%
2018/10/31	7	19.42	0	0.00	19.55	7	15,679	0.04%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/26	5	19.35	0	0.00	19.50	5	15,824	0.03%
2018/10/25	1	19.25	1.5	19.37	19.40	-0.5	15,814	0.00%
2018/10/24	4	19.55	148	19.35	19.50	-144	15,712	-0.92%	大賣/鉅額交易
2018/10/23	25.5	19.61	0	0.00	19.60	25.5	15,663	0.16%
2018/10/22	1	19.85	0	0.00	19.90	1	15,776	0.01%
2018/10/19	6	19.75	0	0.00	19.85	6	15,905	0.04%
2018/10/18	8	19.75	1	19.75	19.80	7	15,881	0.04%
2018/10/17	6	19.80	0	0.00	19.75	6	15,910	0.04%
2018/10/16	3.3	19.81	0	0.00	19.80	3.3	15,759	0.02%
2018/10/15	7.1	19.86	6	19.90	19.80	1.1	15,581	0.01%
2018/10/12	23	19.78	0	0.00	20.10	23	15,337	0.15%
2018/10/11	38	20.06	9	20.02	19.95	29	14,895	0.19%
2018/10/09	0	0.00	1	20.65	20.60	-1	13,961	-0.01%
2018/10/08	0.5	20.60	1	20.50	20.50	-0.5	13,803	0.00%
2018/10/05	14.1	20.40	10	20.45	20.40	4.1	13,606	0.03%
2018/10/04	8.3	20.52	2	20.50	20.50	6.3	13,384	0.05%
2018/10/03	8	20.59	0	0.00	20.55	8	13,224	0.06%
2018/10/02	26	20.70	0	0.00	20.60	26	13,181	0.20%
2018/10/01	13	20.85	0	0.00	20.85	13	13,018	0.10%
2018/09/28	25	20.80	0	0.00	20.80	25	13,046	0.19%
2018/09/26	2	20.80	0	20.90	20.80	2	12,705	0.02%
2018/09/25	1.5	20.85	9	20.72	20.80	-7.5	12,703	-0.06%
2018/09/21	135	20.70	21	20.73	20.70	114	12,669	0.90%	大買/鉅額交易
2018/09/19	0.1	20.60	0	0.00	20.55	0.1	12,606	0.00%
2018/09/18	1	20.40	50	20.45	20.40	-49	12,690	-0.39%
2018/09/17	2	20.43	0	0.00	20.40	2	12,752	0.02%
2018/09/13	0	0.00	3	20.35	20.55	-3	13,007	-0.02%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/10	6	20.30	0	0.00	20.35	6	13,387	0.04%
2018/09/06	15	20.35	13	20.50	20.50	2	13,713	0.01%
2018/09/05	10	20.43	0	0.00	20.35	10	13,747	0.07%
2018/09/04	13	20.40	0	0.00	20.45	13	13,715	0.09%
2018/09/03	8	20.46	0	0.00	20.50	8	13,686	0.06%
2018/08/31	5	20.40	5	20.35	20.55	0	13,770	0.00%
2018/08/29	5	20.40	100	20.45	20.50	-95	13,910	-0.68%
2018/08/27	9	20.37	2	20.40	20.35	7	13,980	0.05%
2018/08/24	12	20.48	0	0.00	20.50	12	14,136	0.08%
2018/08/22	0	0.00	2	20.58	20.50	-2	15,393	-0.01%
2018/08/21	0	0.00	2.2	20.41	20.45	-2.2	15,264	-0.01%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/16	4.6	20.17	22	20.16	20.15	-17.4	15,237	-0.11%
2018/08/15	6	20.22	5	20.30	20.20	1	15,188	0.01%
2018/08/14	16	20.35	0	0.00	20.35	16	15,051	0.11%
2018/08/13	4	20.35	32	20.43	20.40	-28	15,029	-0.19%
2018/08/10	92	20.47	2	20.45	20.50	90	14,979	0.60%
2018/08/09	21	21.35	42	21.30	21.35	-21	14,262	-0.15%
2018/08/08	5	21.25	0	0.00	21.30	5	13,596	0.04%
2018/08/07	0	0.00	2	21.25	21.25	-2	13,425	-0.01%
2018/08/06	3	21.12	56	21.10	21.20	-53	13,258	-0.40%
2018/08/03	4	20.96	5	21.00	21.05	-1	13,145	-0.01%
2018/08/02	9	21.00	67	20.96	20.95	-58	13,076	-0.44%
2018/08/01	5	21.00	3	21.00	21.05	2	12,969	0.02%
2018/07/31	6	21.00	0	0.00	21.05	6	12,901	0.05%
2018/07/30	0	0.00	9	21.00	21.00	-9	12,737	-0.07%
2018/07/27	0	0.00	1	20.95	21.00	-1	12,644	-0.01%
2018/07/25	6	20.80	5	20.80	20.80	1	12,412	0.01%
2018/07/24	0	0.00	2	20.80	20.85	-2	12,438	-0.02%
2018/07/23	5	20.75	0	0.00	20.75	5	12,613	0.04%
2018/07/20	0	0.00	0.1	20.70	20.70	-0.1	12,632	0.00%
2018/07/19	0	0.00	132	20.63	20.60	-132	12,655	-1.04%	大賣/鉅額交易
2018/07/18	1	20.65	38	20.75	20.75	-37	12,722	-0.29%
2018/07/12	2	20.60	9	20.42	20.60	-7	12,895	-0.05%
2018/07/11	5	20.50	0	0.00	20.40	5	12,950	0.04%
2018/07/10	0	0.00	10	20.45	20.50	-10	12,983	-0.08%
2018/07/09	1	20.35	0	0.00	20.35	1	13,016	0.01%
2018/07/06	1	20.20	0.5	20.30	20.25	0.5	13,005	0.00%
2018/07/03	3	20.27	28	20.30	20.20	-25	13,139	-0.19%
2018/07/02	1	20.40	0	0.00	20.30	1	13,109	0.01%
2018/06/28	0	0.00	1.5	20.32	20.35	-1.5	12,928	-0.01%
2018/06/26	4	20.43	0	0.00	20.35	4	12,851	0.03%
2018/06/25	56.2	20.50	0	0.00	20.45	56.2	12,814	0.44%
2018/06/21	1	20.50	1	20.55	20.50	0	12,710	0.00%
2018/06/20	1	20.50	0	0.00	20.50	1	12,782	0.01%
2018/06/19	4	20.48	0	0.00	20.40	4	12,743	0.03%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	1	20.80	0	0.00	20.70	1	12,164	0.01%
2018/06/13	10	20.85	4	20.90	20.90	6	12,149	0.05%
2018/06/12	0	0.00	0.8	21.00	20.90	-0.8	12,537	-0.01%
2018/06/11	2	21.05	0	0.00	21.10	2	12,523	0.02%
2018/06/08	2	20.98	0	0.00	21.05	2	12,609	0.02%
2018/06/07	0	0.00	5	21.05	21.10	-5	12,728	-0.04%
2018/06/06	1	21.00	0	0.00	21.00	1	12,734	0.01%
2018/06/05	2	20.90	0.1	20.90	20.90	1.9	12,607	0.02%
2018/06/04	0	0.00	4	20.85	20.85	-4	12,524	-0.03%
2018/05/31	11	20.51	0	0.00	20.35	11	12,429	0.09%
2018/05/30	16	20.65	0	0.00	20.55	16	11,583	0.14%
2018/05/28	0	0.00	20.6	20.80	20.95	-20.6	11,623	-0.18%
2018/05/23	15	20.65	5	20.65	20.60	10	12,047	0.08%
2018/05/22	0	0.00	0.9	20.70	20.70	-0.9	12,129	-0.01%
2018/05/21	8	20.76	0	0.00	20.80	8	12,281	0.07%
2018/05/18	3	20.63	1.3	20.79	20.80	1.7	12,497	0.01%
2018/05/15	30	20.78	7	20.79	20.55	23	13,080	0.18%
2018/05/14	0	0.00	17	20.64	20.70	-17	13,806	-0.12%
2018/05/11	0	0.00	17	20.50	20.60	-17	13,895	-0.12%
2018/05/10	2	20.35	12.2	20.36	20.35	-10.2	13,823	-0.07%
2018/05/09	3	20.30	0	0.00	20.30	3	13,841	0.02%
2018/05/08	0	0.00	0.7	20.40	20.35	-0.7	13,913	0.00%
2018/05/07	5	20.30	8.7	20.31	20.30	-3.7	13,992	-0.03%
2018/05/04	21	20.31	10	20.30	20.30	11	13,988	0.08%
2018/05/03	7	20.40	0	0.00	20.40	7	13,969	0.05%
2018/05/02	5	20.45	1	20.45	20.45	4	14,052	0.03%
2018/04/27	8	20.35	0	0.00	20.45	8	14,028	0.06%
2018/04/26	0	0.00	10	20.50	20.50	-10	13,954	-0.07%
2018/04/25	7	20.41	8	20.40	20.50	-1	13,979	-0.01%
2018/04/24	0	0.00	1	20.45	20.50	-1	14,070	-0.01%
2018/04/23	4	20.40	72	20.40	20.50	-68	14,225	-0.48%
2018/04/19	0	0.00	6	20.35	20.40	-6	14,392	-0.04%
2018/04/18	2	20.23	0	0.00	20.25	2	14,412	0.01%
2018/04/17	3	20.20	26	20.24	20.25	-23	14,531	-0.16%
2018/04/16	0	0.00	1	20.25	20.25	-1	14,616	-0.01%
2018/04/13	2	20.25	3	20.30	20.30	-1	14,736	-0.01%
2018/04/12	2	20.35	0	0.00	20.35	2	14,991	0.01%
2018/04/11	0	0.00	7	20.35	20.30	-7	15,149	-0.05%
2018/04/10	1	20.25	1	20.30	20.30	0	15,179	0.00%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/04/02	5	20.30	1	20.25	20.25	4	15,180	0.03%
2018/03/31	16	20.27	2	20.25	20.30	14	15,155	0.09%
2018/03/30	0	0.00	9	20.25	20.25	-9	15,169	-0.06%
2018/03/29	2	20.15	0	20.25	20.25	2	15,097	0.01%
2018/03/28	1	20.15	0	0.00	20.20	1	14,917	0.01%
2018/03/27	13	20.15	4	20.10	20.20	9	14,848	0.06%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	2	20.05	0	0.00	20.05	2	14,680	0.01%
2018/03/20	2	20.10	0	0.00	20.10	2	14,697	0.01%
2018/03/19	1	20.15	30.1	20.17	20.20	-29.1	14,759	-0.20%
2018/03/16	0	0.00	10	20.20	20.15	-10	14,755	-0.07%
2018/03/15	0	0.00	1	20.15	20.05	-1	14,458	-0.01%
2018/03/14	10	20.15	2	20.15	20.15	8	14,458	0.06%
2018/03/13	2	20.10	10	20.15	20.15	-8	14,528	-0.06%
2018/03/09	5	19.95	1	20.00	20.00	4	14,647	0.03%
2018/03/08	3	19.95	0	0.00	19.90	3	14,711	0.02%
2018/03/07	7	19.85	0	0.00	19.85	7	14,827	0.05%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	50	19.83	0	0.00	19.80	50	15,202	0.33%
2018/03/02	23	19.77	0	0.00	19.80	23	15,164	0.15%
2018/03/01	6	19.94	0	0.00	19.95	6	15,094	0.04%
2018/02/27	20.7	20.00	2	20.10	20.00	18.7	15,014	0.12%
2018/02/26	4	20.00	23	20.05	20.10	-19	14,821	-0.13%
2018/02/23	0	0.00	16	19.90	19.90	-16	14,730	-0.11%
2018/02/22	26	19.84	0	0.00	19.85	26	14,828	0.18%
2018/02/21	3	19.70	4	19.70	19.75	-1	14,934	-0.01%
2018/02/12	11	19.45	2	19.50	19.45	9	14,828	0.06%
2018/02/09	8	19.46	1	19.55	19.45	7	14,731	0.05%
2018/02/08	0	0.00	2	19.65	19.70	-2	14,738	-0.01%
2018/02/07	6	19.68	1	19.80	19.65	5	14,846	0.03%
2018/02/06	8	19.64	19	19.58	19.50	-11	14,673	-0.07%
2018/02/05	4	20.03	22	19.95	20.10	-18	13,880	-0.13%
2018/02/02	2	20.10	5	20.15	20.15	-3	13,758	-0.02%
2018/02/01	2	20.15	3	20.15	20.15	-1	13,744	-0.01%
2018/01/31	2.3	20.09	5	20.08	20.15	-2.7	13,795	-0.02%
2018/01/30	3	20.15	1	20.15	20.05	2	13,776	0.01%
2018/01/29	0	0.00	4	20.11	20.20	-4	13,903	-0.03%
2018/01/24	2	19.90	1	19.95	20.00	1	14,001	0.01%
2018/01/23	0	0.00	55.7	19.95	20.00	-55.7	14,034	-0.40%
2018/01/22	5	20.00	0	0.00	20.00	5	14,205	0.04%
2018/01/19	1	20.00	20	20.05	20.05	-19	14,874	-0.13%
2018/01/18	4	20.09	5	20.03	20.05	-1	15,315	-0.01%
2018/01/17	1.2	20.04	2	20.05	20.05	-0.8	15,281	-0.01%
2018/01/16	2	19.95	0	0.00	20.00	2	15,215	0.01%
2018/01/15	3	19.90	7	19.95	20.00	-4	15,109	-0.03%
2018/01/12	5	19.84	1	19.85	19.85	4	15,158	0.03%
2018/01/11	0	0.00	7.5	19.80	19.85	-7.5	15,111	-0.05%
2018/01/10	0	0.00	51	19.85	19.85	-51	15,259	-0.33%
2018/01/09	2	19.80	3	19.90	19.85	-1	15,173	-0.01%
2018/01/08	1	19.85	34	19.80	19.85	-33	15,307	-0.22%
2018/01/05	1	19.60	30.9	19.60	19.70	-29.9	15,164	-0.20%
2018/01/04	1	19.55	1	19.55	19.60	0	15,330	0.00%
2018/01/03	3	19.52	0	0.00	19.55	3	15,580	0.02%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%