第一金 (2892)-兆豐-嘉義券商分點個股進出

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
27.75
漲跌
▼0.20
漲幅
-0.72%
成交量
8,219張
產業
上市金融類股▼0.34%
2238人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－兆豐-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/12/13	41.1	27.74	0	0.00	27.75	41.1	18,454	0.22%
2024/12/12	1	27.80	0	0.00	27.95	1	18,413	0.01%
2024/12/11	2	27.75	4.1	27.83	27.70	-2.1	18,466	-0.01%
2024/12/09	2	28.05	69	28.00	28.10	-67	18,672	-0.36%
2024/12/06	0	0.00	1	27.95	28.00	-1	18,715	-0.01%
2024/12/05	0	0.00	8	27.85	28.00	-8	18,702	-0.04%
2024/12/04	0	0.00	0.1	27.75	27.85	-0.1	18,648	0.00%
2024/12/03	2	27.65	10	27.65	27.75	-8	18,884	-0.04%
2024/12/02	1	27.40	1	27.40	27.30	0	18,774	0.00%
2024/11/29	10	27.23	10	27.23	27.20	0	18,586	0.00%
2024/11/28	0	0.00	10	27.50	27.45	-10	18,591	-0.05%
2024/11/27	1.6	27.60	22	27.85	27.50	-20.4	18,502	-0.11%
2024/11/25	0	27.55	31	27.60	27.85	-31	18,333	-0.17%
2024/11/22	0	0.00	1	27.65	27.65	-1	17,750	-0.01%
2024/11/19	8	27.90	3	27.90	27.95	5	17,178	0.03%
2024/11/18	0	0.00	12.1	27.55	27.65	-12.1	16,318	-0.07%
2024/11/15	0	0.00	13	27.23	27.30	-13	15,690	-0.08%
2024/11/14	32.1	26.33	10	26.30	26.20	22.1	15,041	0.15%
2024/11/13	3.2	26.42	0	0.00	26.60	3.2	14,887	0.02%
2024/11/12	19.4	26.57	0	0.00	26.50	19.4	14,595	0.13%
2024/11/11	1	26.75	0	0.00	26.75	1	14,234	0.01%
2024/11/08	11.1	26.85	0	0.00	26.80	11.1	14,328	0.08%
2024/11/07	6	26.80	0	0.00	26.80	6	14,622	0.04%
2024/11/06	2	26.95	5	27.05	26.90	-3	15,006	-0.02%
2024/11/05	2	27.05	0	0.00	27.10	2	15,478	0.01%
2024/11/01	12	26.83	0	0.00	27.00	12	16,582	0.07%
2024/10/30	1	27.00	0	0.00	27.15	1	16,516	0.01%
2024/10/29	7.1	27.00	0	0.00	27.10	7.1	16,598	0.04%
2024/10/28	7	27.08	0	0.00	27.35	7	16,654	0.04%
2024/10/24	5	27.05	0	0.00	27.25	5	17,001	0.03%
2024/10/23	0.1	27.30	0	0.00	27.15	0.1	17,176	0.00%
2024/10/22	1	27.20	0.1	27.35	27.50	0.9	17,223	0.01%
2024/10/21	3.1	27.35	0	0.00	27.25	3.1	17,241	0.02%
2024/10/18	0	0.00	58	27.54	27.60	-58	17,317	-0.33%
2024/10/16	65	27.10	0	0.00	27.05	65	17,461	0.37%
2024/10/15	0	0.00	5.5	27.22	27.35	-5.5	17,420	-0.03%
2024/10/14	1	26.90	0	0.00	26.90	1	17,329	0.01%
2024/10/11	26	26.90	71	26.88	26.85	-45	17,427	-0.26%
2024/10/09	10.1	26.84	1	26.85	26.80	9.1	17,567	0.05%
2024/10/08	11	26.90	0.3	27.00	26.95	10.7	17,498	0.06%
2024/10/07	6	27.09	0.7	27.25	27.05	5.3	17,399	0.03%
2024/10/04	6.5	27.07	0	0.00	27.20	6.5	17,263	0.04%
2024/10/01	6.2	27.29	0	0.00	27.25	6.2	17,047	0.04%
2024/09/30	1	27.60	0	0.00	27.40	1	17,127	0.01%
2024/09/27	0.2	27.75	5	27.75	27.80	-4.8	17,158	-0.03%
2024/09/26	0	0.00	8	27.76	27.80	-8	17,137	-0.05%
2024/09/25	1	27.50	1	27.65	27.70	0	17,052	0.00%
2024/09/24	0	0.00	1	27.35	27.55	-1	17,032	-0.01%
2024/09/23	6.2	27.32	0	0.00	27.35	6.2	17,044	0.04%
2024/09/20	1	27.35	0.7	27.40	27.30	0.3	17,054	0.00%
2024/09/19	5	27.18	0	27.25	27.20	5	16,754	0.03%
2024/09/18	1.1	27.21	1	27.25	27.15	0.1	16,790	0.00%
2024/09/16	1	27.15	0.5	27.35	27.35	0.5	17,042	0.00%
2024/09/13	5	27.30	0	0.00	27.25	5	17,124	0.03%
2024/09/12	1	27.20	3	27.35	27.40	-2	17,232	-0.01%
2024/09/11	6	27.00	0	0.00	27.00	6	17,138	0.04%
2024/09/10	0	0.00	19	27.16	27.30	-19	17,075	-0.11%
2024/09/09	1.1	26.71	0	0.00	26.95	1.1	16,874	0.01%
2024/09/06	8	26.81	1	27.00	27.05	7	16,808	0.04%
2024/09/05	1	26.80	5	27.00	26.85	-4	16,817	-0.02%
2024/09/04	27.3	26.61	3	26.60	26.70	24.3	16,875	0.14%
2024/09/03	24.1	27.02	0	0.00	26.95	24.1	16,686	0.14%
2024/08/30	0	0.00	5	27.13	27.25	-5	16,856	-0.03%
2024/08/29	1.6	27.11	0	0.00	27.05	1.6	16,741	0.01%
2024/08/28	0.4	27.25	1.3	27.25	27.20	-0.9	16,786	-0.01%
2024/08/27	0.1	27.20	0	0.00	27.15	0.1	17,616	0.00%
2024/08/26	4	27.40	0	0.00	27.45	4	17,847	0.02%
2024/08/22	4	27.08	9	27.15	27.25	-5	18,239	-0.03%
2024/08/21	3.1	27.05	1	27.05	27.20	2.1	18,507	0.01%
2024/08/20	1	27.00	0	0.00	27.15	1	18,753	0.01%
2024/08/19	0.1	27.00	10	26.90	26.85	-9.9	19,222	-0.05%
2024/08/16	4	26.98	0	0.00	26.85	4	19,506	0.02%
2024/08/15	1.1	26.62	0	0.00	26.55	1.1	19,929	0.01%
2024/08/14	1.2	27.12	0	0.00	27.00	1.2	20,630	0.01%
2024/08/13	10.4	26.85	7.5	26.87	26.80	2.9	21,049	0.01%
2024/08/12	6.1	27.05	0.3	27.30	27.00	5.8	21,062	0.03%
2024/08/09	6.4	26.96	1.2	26.92	26.85	5.2	21,000	0.02%
2024/08/08	61	26.55	2	26.63	26.40	59	20,644	0.29%
2024/08/07	67.7	28.24	1	28.15	28.25	66.7	20,144	0.33%
2024/08/06	1	27.80	1	28.35	28.20	0	19,803	0.00%
2024/08/05	8	28.18	63	28.13	28.05	-55	19,387	-0.28%
2024/08/02	0.1	29.20	0	0.00	29.10	0.1	18,926	0.00%
2024/08/01	1	29.45	0	0.00	29.45	1	18,749	0.01%
2024/07/31	1	29.45	50	29.30	29.35	-49	18,893	-0.26%
2024/07/30	1	29.15	0	0.00	29.35	1	18,731	0.01%
2024/07/29	2	29.50	0	0.00	29.50	2	18,681	0.01%
2024/07/26	1.1	29.11	1	29.10	29.30	0.1	18,481	0.00%
2024/07/23	0.9	29.20	0	0.00	29.30	0.9	18,502	0.00%
2024/07/22	0	0.00	1	29.00	29.00	-1	18,451	-0.01%
2024/07/19	1	29.05	0	0.00	29.15	1	18,409	0.01%
2024/07/16	5	28.95	0	0.00	29.00	5	17,916	0.03%
2024/07/15	0	0.00	8.2	28.92	29.00	-8.2	18,134	-0.04%
2024/07/12	0	0.00	210	28.80	28.90	-210	18,097	-1.16%	大賣/鉅額交易
2024/07/11	7	28.80	0	0.00	28.85	7	18,034	0.04%
2024/07/08	52.1	28.64	11	28.65	28.65	41.1	18,107	0.23%
2024/07/05	2	28.50	0	0.00	28.60	2	18,089	0.01%
2024/07/03	0	0.00	6	28.00	28.45	-6	18,068	-0.03%
2024/07/02	2	27.93	0	0.00	28.00	2	17,911	0.01%
2024/07/01	4	28.03	7.4	28.05	28.00	-3.4	18,108	-0.02%
2024/06/26	1	28.05	0	0.00	28.00	1	18,086	0.01%
2024/06/25	12	28.15	0	0.00	28.20	12	18,086	0.07%
2024/06/24	4	28.00	25	28.10	28.15	-21	18,037	-0.12%
2024/06/21	2.1	28.00	0	0.00	28.00	2.1	17,998	0.01%
2024/06/20	7	28.05	0	0.00	28.10	7	17,764	0.04%
2024/06/19	3	28.07	0	0.00	28.10	3	17,778	0.02%
2024/06/18	55	28.00	0	0.00	28.10	55	17,832	0.31%
2024/06/13	0	0.00	0	27.70	27.80	0	18,027	0.00%
2024/06/12	0	0.00	10	27.80	27.70	-10	18,487	-0.05%
2024/06/11	2	27.90	0.2	27.85	27.80	1.9	18,774	0.01%
2024/06/06	6	27.52	12.3	27.45	27.50	-6.3	18,763	-0.03%
2024/06/05	2	27.55	0	0.00	27.45	2	18,680	0.01%
2024/06/03	2	27.55	0	0.00	27.55	2	18,652	0.01%
2024/05/31	4	27.50	0.6	27.50	27.50	3.4	18,618	0.02%
2024/05/30	8	27.41	0	0.00	27.30	8	17,908	0.04%
2024/05/29	2	27.75	0	0.00	27.60	2	17,838	0.01%
2024/05/28	5	28.15	0	28.10	28.05	5	17,463	0.03%
2024/05/27	1	28.10	0	0.00	28.30	1	17,715	0.01%
2024/05/24	1	28.30	0	0.00	28.20	1	17,476	0.01%
2024/05/23	3	28.13	0	0.00	28.95	3	17,302	0.02%
2024/05/22	0	0.00	1	28.50	28.50	-1	16,734	-0.01%
2024/05/21	1	28.40	0	0.00	28.35	1	16,388	0.01%
2024/05/20	0	0.00	123	28.60	28.90	-123	15,840	-0.78%	大賣/鉅額交易
2024/05/17	0	0.00	250	27.97	28.05	-250	14,951	-1.67%	大賣/鉅額交易
2024/05/16	0	0.00	50	27.80	27.75	-50	14,519	-0.34%
2024/05/15	1	27.55	0	0.00	27.60	1	14,407	0.01%
2024/05/14	55	27.60	0	0.00	27.40	55	14,495	0.38%
2024/05/13	17.1	27.96	1	27.80	27.80	16.1	14,403	0.11%
2024/05/08	0	0.00	5.1	27.95	28.00	-5.1	14,187	-0.04%
2024/05/07	1.4	27.80	3	27.75	27.80	-1.7	14,080	-0.01%
2024/05/06	3	27.78	3	27.90	27.90	0	14,004	0.00%
2024/05/03	3	27.42	1	27.50	27.40	2	13,683	0.01%
2024/05/02	0.1	27.42	1	27.50	27.35	-0.9	13,648	-0.01%
2024/04/30	0	0.00	1	27.40	27.35	-1	13,538	-0.01%
2024/04/29	0	0.00	104	27.25	27.50	-104	13,486	-0.77%	大賣/鉅額交易
2024/04/26	2	26.98	2	27.03	26.95	0	13,225	0.00%
2024/04/25	131.4	26.95	1	27.00	26.90	130.4	13,260	0.98%	大買/鉅額交易
2024/04/24	2	27.18	0	0.00	27.20	2	13,199	0.02%
2024/04/23	5.1	27.04	0	0.00	27.15	5.1	13,552	0.04%
2024/04/22	7.1	27.07	160	27.03	27.10	-152.9	13,709	-1.12%	大賣/鉅額交易
2024/04/19	30	26.61	0	0.00	26.65	30	13,683	0.22%
2024/04/18	4	26.91	0	0.00	26.90	4	13,366	0.03%
2024/04/17	45	26.84	0	0.00	26.90	45	13,304	0.34%
2024/04/16	120	26.92	0	0.00	26.75	120	13,255	0.91%	大買/鉅額交易
2024/04/12	51	27.30	0	0.00	27.35	51	12,922	0.39%
2024/04/11	53	27.45	0	0.00	27.45	53	12,870	0.41%
2024/04/10	100.2	27.45	39	27.65	27.50	61.2	12,862	0.48%
2024/04/09	0	0.00	22	27.60	27.55	-22	12,897	-0.17%
2024/04/08	0.5	27.45	50	27.40	27.45	-49.5	12,933	-0.38%
2024/04/02	100	27.65	1.6	27.65	27.75	98.4	12,738	0.77%
2024/04/01	0	0.00	5.4	27.75	27.75	-5.4	12,763	-0.04%
2024/03/29	0	0.00	50	27.75	27.70	-50	12,727	-0.39%
2024/03/28	50	27.55	0	0.00	27.60	50	12,575	0.40%
2024/03/27	21	27.77	0	0.00	27.70	21	12,472	0.17%
2024/03/26	0	0.00	4	27.73	27.80	-4	12,502	-0.03%
2024/03/25	0	0.00	1	27.65	27.70	-1	12,610	-0.01%
2024/03/22	1	27.55	0	0.00	27.60	1	12,632	0.01%
2024/03/21	0	0.00	100	27.60	27.55	-100	12,499	-0.80%
2024/03/19	110	27.35	0	0.00	27.35	110	12,480	0.88%	大買/鉅額交易
2024/03/18	5	27.50	0	0.00	27.45	5	12,439	0.04%
2024/03/15	4	27.48	0	0.00	27.60	4	12,363	0.03%
2024/03/14	2	27.60	51	27.55	27.65	-49	11,837	-0.41%
2024/03/13	5.9	27.12	50	27.25	27.25	-44.1	11,503	-0.38%
2024/03/08	0.5	27.05	100.4	27.20	27.10	-99.9	11,310	-0.88%
2024/03/07	101.1	27.00	0	0.00	27.00	101.1	11,333	0.89%	大買/鉅額交易
2024/03/05	3.2	26.92	0	0.00	26.90	3.2	11,789	0.03%
2024/03/04	2.6	26.97	0	0.00	26.95	2.6	11,792	0.02%
2024/02/29	2	27.08	51	27.20	27.10	-49	11,947	-0.41%
2024/02/27	0	0.00	0.1	26.95	26.90	-0.1	11,741	0.00%
2024/02/26	3	26.95	3.1	27.00	26.90	-0.1	11,702	0.00%
2024/02/23	0	0.00	0	27.20	27.15	0	11,600	0.00%
2024/02/22	0	0.00	10	27.20	27.25	-10	11,877	-0.08%
2024/02/21	200.1	27.18	0	0.00	27.20	200.1	11,862	1.69%	大買/鉅額交易
2024/02/20	0.3	27.35	75	27.42	27.40	-74.7	11,915	-0.63%
2024/02/19	3	27.10	205.1	27.12	27.20	-202.1	12,068	-1.67%	大賣/鉅額交易
2024/02/16	138.6	26.80	101	27.00	26.85	37.6	12,124	0.31%	大買/大賣/
2024/02/15	100	26.80	50	27.00	26.75	50	12,089	0.41%
2024/02/05	3	26.72	0	0.00	26.80	3	11,901	0.03%
2024/02/02	0	0.00	50	27.00	27.00	-50	11,830	-0.42%
2024/02/01	3	26.75	50	26.90	26.90	-47	11,822	-0.40%
2024/01/31	2	26.60	2	26.55	26.60	0	11,711	0.00%
2024/01/30	11	26.58	0	0.00	26.50	11	11,655	0.09%
2024/01/26	0	0.00	30	26.85	26.85	-30	11,764	-0.26%
2024/01/24	5	26.55	5	26.60	26.60	0	11,714	0.00%
2024/01/23	1	26.50	0.9	26.60	26.50	0.1	11,731	0.00%
2024/01/22	13	26.53	0	0.00	26.40	13	11,756	0.11%
2024/01/18	7	26.20	0	0.00	26.20	7	11,764	0.06%
2024/01/17	7	26.25	0	0.00	26.10	7	11,754	0.06%
2024/01/16	53	26.60	5	26.50	26.50	48	11,459	0.42%
2024/01/15	2	26.80	5	26.95	26.80	-3	11,258	-0.03%
2024/01/12	8	26.95	0	0.00	26.90	8	11,395	0.07%
2024/01/11	55	26.91	0	0.00	27.05	55	11,438	0.48%
2024/01/10	0	0.00	1	27.05	26.90	-1	11,439	-0.01%
2024/01/09	101	27.10	0	0.00	27.05	101	11,468	0.88%	大買/鉅額交易
2024/01/08	1.5	27.20	0	0.00	27.25	1.5	11,481	0.01%
2024/01/05	0	0.00	42	27.20	27.00	-42	11,476	-0.37%
2024/01/04	14.1	27.11	0	0.00	27.00	14.1	11,549	0.12%
2024/01/03	50	26.90	8	27.15	27.00	42	11,752	0.36%
2023/12/27	0	0.00	30	27.20	27.20	-30	11,954	-0.25%
2023/12/26	1	27.00	100	26.95	27.00	-99	11,949	-0.83%
2023/12/25	5	26.74	1	26.80	26.85	4	11,980	0.03%
2023/12/21	2	26.85	0	0.00	26.80	2	12,206	0.02%
2023/12/20	31.2	26.95	0	0.00	26.90	31.2	12,190	0.26%
2023/12/19	2	27.23	0	0.00	27.20	2	12,031	0.02%
2023/12/15	2.1	27.48	0	0.00	27.35	2.1	12,182	0.02%
2023/12/14	0	0.00	10	27.65	27.60	-10	11,961	-0.08%
2023/12/12	0.1	27.55	96	27.65	27.50	-95.9	12,137	-0.79%
2023/12/11	100.2	27.45	1	27.55	27.55	99.2	12,210	0.81%
2023/12/08	0.5	27.55	0	0.00	27.60	0.5	12,224	0.00%
2023/12/07	100	27.50	0	0.00	27.45	100	12,328	0.81%
2023/12/05	2	27.30	0	0.00	27.35	2	12,239	0.02%
2023/12/01	112	27.55	0	0.00	27.35	112	12,174	0.92%	大買/鉅額交易
2023/11/30	0	0.00	1.7	27.67	27.70	-1.7	12,014	-0.01%
2023/11/29	100	27.50	2.7	27.75	27.50	97.3	11,585	0.84%
2023/11/28	0	0.00	82.1	27.71	27.60	-82.1	11,458	-0.72%
2023/11/27	51	27.46	8	27.74	27.45	43	11,698	0.37%
2023/11/24	2	27.70	0	0.00	27.65	2	11,623	0.02%
2023/11/22	0	0.00	1	27.80	27.70	-1	11,480	-0.01%
2023/11/21	2	27.80	2	27.70	27.85	0	11,594	0.00%
2023/11/17	0	0.00	1	27.55	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	2	27.50	27.50	-2	11,395	-0.02%
2023/11/15	3.1	27.10	2	27.08	27.15	1.1	11,271	0.01%
2023/11/14	1	26.95	0	0.00	26.95	1	11,277	0.01%
2023/11/08	2.5	26.88	0.1	26.85	26.85	2.4	12,160	0.02%
2023/11/07	0.1	26.80	0	0.00	26.85	0.1	12,848	0.00%
2023/11/06	0.2	26.80	0	0.00	26.90	0.2	13,334	0.00%
2023/11/02	0	0.00	100	26.30	26.35	-100	13,641	-0.73%
2023/10/31	12	25.90	0	0.00	25.90	12	14,169	0.08%
2023/10/30	3.1	25.94	0	0.00	25.90	3.1	14,466	0.02%
2023/10/27	6.7	25.98	0	0.00	26.00	6.7	14,522	0.05%
2023/10/26	4	25.85	6.6	25.86	25.85	-2.6	14,678	-0.02%
2023/10/25	0	0.00	1	26.10	25.95	-1	14,611	-0.01%
2023/10/24	51.1	26.05	3.3	26.00	26.00	47.8	14,735	0.32%
2023/10/23	25	26.09	0	0.00	26.00	25	14,869	0.17%
2023/10/20	2.1	26.03	0	0.00	26.20	2.1	14,880	0.01%
2023/10/17	1.4	26.61	0	0.00	26.65	1.4	14,709	0.01%
2023/10/13	11	26.75	0.1	26.80	26.70	10.9	14,838	0.07%
2023/10/12	0.2	26.90	0	0.00	27.00	0.2	14,904	0.00%
2023/10/11	6.7	26.70	0	0.00	26.85	6.7	14,925	0.04%
2023/10/06	0	0.00	50	26.55	26.55	-50	14,759	-0.34%
2023/10/05	2.7	26.20	0	0.00	26.20	2.7	14,787	0.02%
2023/10/04	12	26.10	0	0.00	26.00	12	14,770	0.08%
2023/10/03	1	26.50	1	26.40	26.40	0	14,554	0.00%
2023/10/02	1.7	26.60	0	26.60	26.55	1.7	14,675	0.01%
2023/09/28	10	26.50	0	0.00	26.55	10	14,899	0.07%
2023/09/27	2.6	26.48	0	0.00	26.50	2.6	14,900	0.02%
2023/09/26	5	26.59	0	0.00	26.55	5	14,850	0.03%
2023/09/25	3	26.65	0	0.00	26.90	3	14,744	0.02%
2023/09/22	0.4	26.60	0	0.00	26.65	0.4	14,802	0.00%
2023/09/21	102.1	26.85	0.1	26.75	26.55	102.1	14,822	0.69%	大買/鉅額交易
2023/09/20	3.1	26.87	1	26.95	27.00	2.1	14,912	0.01%
2023/09/18	2	26.98	50	27.00	27.00	-48	14,960	-0.32%
2023/09/15	51.1	26.90	50	27.10	26.90	1.1	15,054	0.01%
2023/09/14	0	0.00	2	27.02	27.10	-2	14,807	-0.01%
2023/09/13	1	26.65	2	26.73	26.75	-1	14,706	-0.01%
2023/09/12	1	26.65	0	0.00	26.75	1	14,916	0.01%
2023/09/11	32.1	26.50	50	26.60	26.60	-17.9	14,954	-0.12%
2023/09/08	0.5	26.55	0	0.00	26.55	0.5	14,958	0.00%
2023/09/06	101.9	26.43	0	0.00	26.40	101.9	15,125	0.67%	大買/鉅額交易
2023/09/05	0	0.00	20	26.65	26.60	-20	15,065	-0.13%
2023/09/04	0.1	26.60	50	26.60	26.60	-49.9	15,105	-0.33%
2023/09/01	3.2	26.49	50	26.55	26.45	-46.8	15,193	-0.31%
2023/08/31	56.8	26.32	0	0.00	26.30	56.8	15,220	0.37%
2023/08/29	0	0.00	0.1	26.65	26.70	-0.1	14,995	0.00%
2023/08/28	1	26.60	25	26.44	26.55	-24	15,349	-0.16%
2023/08/25	1.3	26.32	0	0.00	26.25	1.3	16,008	0.01%
2023/08/24	2	26.35	0	0.00	26.45	2	16,016	0.01%
2023/08/22	1.2	26.22	0	0.00	26.25	1.2	15,982	0.01%
2023/08/21	6	26.25	0	26.45	26.25	6	16,085	0.04%
2023/08/17	31	26.00	0	0.00	26.10	31	16,002	0.19%
2023/08/16	43.3	26.11	0	0.00	26.10	43.3	15,857	0.27%
2023/08/15	33	26.63	1	26.55	26.50	32	15,730	0.20%
2023/08/14	82	26.94	0	0.00	26.85	82	15,664	0.52%
2023/08/11	99	27.43	1	27.55	27.20	98	15,622	0.63%
2023/08/10	3	29.15	6	29.13	29.25	-3	14,981	-0.02%
2023/08/09	20.2	29.01	2	29.10	29.15	18.2	14,518	0.13%
2023/08/08	1.7	28.98	0	0.00	28.85	1.7	14,259	0.01%
2023/08/07	5	28.95	0	0.00	28.95	5	14,089	0.04%
2023/08/04	3	28.85	0	0.00	28.75	3	13,884	0.02%
2023/08/02	24.2	28.99	1	28.90	28.90	23.2	13,674	0.17%
2023/08/01	8	29.12	0	0.00	29.25	8	13,459	0.06%
2023/07/31	7	29.20	11	29.00	29.05	-4	13,406	-0.03%
2023/07/28	3.4	28.75	0	0.00	28.80	3.4	13,397	0.03%
2023/07/27	10	28.60	14	28.70	28.70	-4	13,514	-0.03%
2023/07/26	0	28.35	26	28.63	28.70	-26	13,506	-0.19%
2023/07/25	0	0.00	30	28.30	28.35	-30	13,371	-0.22%
2023/07/24	0	28.15	51	28.15	28.05	-51	13,347	-0.38%
2023/07/21	0	28.25	10	28.30	28.20	-10	13,466	-0.07%
2023/07/19	60	28.06	20	28.35	28.15	40	13,525	0.30%
2023/07/18	0	0.00	4	28.48	28.30	-4	13,445	-0.03%
2023/07/17	3.1	28.20	2	28.25	28.25	1.1	13,284	0.01%
2023/07/14	0	0.00	11	28.05	28.15	-11	13,188	-0.08%
2023/07/13	2	27.93	2	28.00	27.90	0	13,078	0.00%
2023/07/12	0.8	27.85	0	0.00	27.90	0.8	13,048	0.01%
2023/07/11	0	0.00	2	27.80	27.80	-2	13,029	-0.02%
2023/07/10	0.5	27.45	4.3	27.36	27.30	-3.8	12,990	-0.03%
2023/07/07	4.1	27.13	0	0.00	27.20	4.1	12,914	0.03%
2023/07/06	14	27.56	0	0.00	27.40	14	12,789	0.11%
2023/07/05	0	27.80	0	0.00	27.80	0	12,500	0.00%
2023/07/04	1.2	27.70	0	0.00	27.80	1.2	12,439	0.01%
2023/07/03	0	0.00	50	27.80	27.70	-50	12,482	-0.40%
2023/06/30	0	27.75	5	27.70	27.65	-5	12,546	-0.04%
2023/06/28	8	27.58	0	0.00	27.65	8	12,480	0.06%
2023/06/27	0	0.00	7	27.75	27.70	-7	12,251	-0.06%
2023/06/26	1	27.75	0	0.00	27.75	1	12,265	0.01%
2023/06/21	0	0.00	10	27.95	27.90	-10	12,181	-0.08%
2023/06/20	0	0.00	20	27.80	27.80	-20	12,192	-0.16%
2023/06/19	10	27.60	0	0.00	27.80	10	12,148	0.08%
2023/06/16	0	27.85	0	0.00	27.60	0	12,157	0.00%
2023/06/15	14.1	27.80	0	0.00	27.70	14.1	12,060	0.12%
2023/06/13	0	27.95	1	28.00	27.90	-1	12,293	-0.01%
2023/06/12	1.6	27.97	0	0.00	27.90	1.6	12,397	0.01%
2023/06/09	1	27.95	3.1	28.00	27.95	-2.1	12,589	-0.02%
2023/06/08	1.7	27.94	0	0.00	27.95	1.7	12,812	0.01%
2023/06/07	0	0.00	0	27.85	27.90	0	12,920	0.00%
2023/06/05	3.2	27.83	0.2	27.85	27.75	3	12,977	0.02%
2023/06/02	2.2	27.63	10	27.65	27.60	-7.9	12,869	-0.06%
2023/06/01	5	27.63	0	0.00	27.65	5	12,829	0.04%
2023/05/31	50	27.95	3	27.90	28.10	47	12,634	0.37%
2023/05/30	0	0.00	2	28.00	28.10	-2	12,213	-0.02%
2023/05/29	0	0.00	0	27.95	28.00	0	12,487	0.00%
2023/05/26	2	27.60	0.2	27.75	27.75	1.8	13,131	0.01%
2023/05/24	20	27.85	0	0.00	28.00	20	13,321	0.15%
2023/05/23	0	0.00	3	28.00	28.15	-3	13,239	-0.02%
2023/05/22	0	0.00	2	28.00	28.00	-2	13,275	-0.02%
2023/05/19	0.1	28.05	3.4	28.00	28.10	-3.3	13,337	-0.02%
2023/05/18	0	0.00	4	28.00	28.05	-4	13,359	-0.03%
2023/05/17	0	0.00	6	27.70	27.90	-6	13,333	-0.04%
2023/05/16	0.1	27.45	4	27.55	27.55	-3.9	13,251	-0.03%
2023/05/15	0.2	27.25	1	27.30	27.40	-0.9	13,290	-0.01%
2023/05/11	0	0.00	5.5	27.50	27.50	-5.5	13,383	-0.04%
2023/05/09	0	0.00	2	27.50	27.55	-2	13,446	-0.01%
2023/05/08	0.7	27.20	12	27.30	27.40	-11.3	13,541	-0.08%
2023/05/05	0.2	27.10	0	0.00	27.10	0.2	13,588	0.00%
2023/05/03	40	26.90	1	26.95	26.95	39	13,896	0.28%
2023/05/02	1.1	27.10	2	27.15	27.20	-0.9	14,475	-0.01%
2023/04/28	0	0.00	5	26.98	27.10	-5	15,051	-0.03%
2023/04/26	0	0.00	3.3	26.99	27.05	-3.3	15,197	-0.02%
2023/04/25	0	0.00	4	26.95	26.90	-4	15,143	-0.03%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/19	0	0.00	6	26.91	26.85	-6	15,900	-0.04%
2023/04/17	1.1	26.85	0	0.00	26.75	1.1	16,033	0.01%
2023/04/14	0	0.00	23	26.80	26.85	-23	16,040	-0.14%
2023/04/13	0.4	26.70	10	26.70	26.75	-9.7	16,146	-0.06%
2023/04/12	2	26.60	1	26.65	26.70	1	16,240	0.01%
2023/04/11	0	0.00	10	26.65	26.65	-10	16,365	-0.06%
2023/04/07	13	26.55	0.8	26.60	26.50	12.2	16,357	0.07%
2023/04/06	1	26.50	10	26.60	26.60	-9	16,385	-0.05%
2023/03/30	0	0.00	11	26.40	26.40	-11	16,244	-0.07%
2023/03/29	1	26.45	0	0.00	26.45	1	16,253	0.01%
2023/03/24	0	0.00	10	26.40	26.35	-10	16,501	-0.06%
2023/03/23	5	26.25	32	26.25	26.40	-27	16,490	-0.16%
2023/03/22	0	26.10	31	26.10	26.20	-31	16,504	-0.19%
2023/03/21	21	25.85	21	26.05	25.85	0	16,642	0.00%
2023/03/20	26	25.61	0	0.00	25.65	26	16,642	0.16%
2023/03/16	2	25.78	0	0.00	25.80	2	16,434	0.01%
2023/03/15	3.1	26.10	0.1	26.25	25.90	3	16,402	0.02%
2023/03/14	57.4	26.00	1	26.00	26.00	56.4	16,502	0.34%
2023/03/13	1	26.20	0	0.00	26.25	1	16,301	0.01%
2023/03/10	1.4	26.40	0.2	26.40	26.35	1.2	16,140	0.01%
2023/03/08	10.2	26.70	60	26.72	26.75	-49.8	16,685	-0.30%
2023/03/06	0	0.00	40	26.60	26.45	-40	16,949	-0.24%
2023/03/03	4	26.29	0	0.00	26.35	4	16,939	0.02%
2023/03/02	152	26.38	20	26.65	26.30	132	16,937	0.78%	大買/鉅額交易
2023/03/01	52.1	26.45	22.6	26.64	26.60	29.5	16,798	0.18%
2023/02/23	0	0.00	2	27.03	27.05	-2	15,735	-0.01%
2023/02/22	1.1	26.83	10	26.85	26.95	-8.9	15,670	-0.06%
2023/02/20	0	0.00	34	26.80	26.75	-34	15,648	-0.22%
2023/02/17	11.1	26.46	0	0.00	26.50	11.1	15,627	0.07%
2023/02/16	0	0.00	1	26.60	26.55	-1	15,691	-0.01%
2023/02/15	2.2	26.53	0	0.00	26.45	2.2	15,819	0.01%
2023/02/14	0	0.00	10	26.65	26.70	-10	15,762	-0.06%
2023/02/13	0	0.00	11	26.44	26.60	-11	15,693	-0.07%
2023/02/10	0	0.00	9	26.35	26.35	-9	15,634	-0.06%
2023/02/09	4	26.14	0	0.00	26.15	4	15,601	0.03%
2023/02/08	0.2	26.15	0	0.00	26.10	0.2	15,647	0.00%
2023/02/06	1	26.10	0	0.00	26.05	1	15,680	0.01%
2023/02/02	10	26.20	0	0.00	26.15	10	15,462	0.06%
2023/02/01	9	26.11	0	0.00	26.30	9	15,246	0.06%
2023/01/31	82.1	26.32	0	26.30	26.10	82.1	15,176	0.54%
2023/01/30	22	26.55	30.2	26.75	26.90	-8.2	14,530	-0.06%
2023/01/17	0	26.75	10	26.75	26.75	-10	14,000	-0.07%
2023/01/16	0.1	26.60	26	26.68	26.70	-25.9	14,044	-0.18%
2023/01/13	14	26.46	6	26.62	26.45	8	14,017	0.06%
2023/01/12	18	26.44	0	0.00	26.45	18	14,308	0.13%
2023/01/10	0	0.00	4	27.03	27.10	-4	14,050	-0.03%
2023/01/09	0.3	26.72	8.3	26.81	27.00	-8	14,075	-0.06%
2022/12/30	0.3	26.50	1	26.55	26.50	-0.7	14,499	0.00%
2022/12/29	1	26.00	1	26.00	26.10	0	14,570	0.00%
2022/12/28	0.1	26.40	0	0.00	26.25	0.1	14,600	0.00%
2022/12/27	0.1	26.40	0	0.00	26.50	0.1	14,844	0.00%
2022/12/19	2	26.05	0	0.00	26.30	2	16,092	0.01%
2022/12/16	0.2	26.35	2	26.40	26.20	-1.8	16,053	-0.01%
2022/12/15	1	26.30	0	0.00	26.40	1	16,007	0.01%
2022/12/14	0	0.00	1	26.30	26.35	-1	16,169	-0.01%
2022/12/08	1.2	26.15	0	0.00	26.30	1.2	16,548	0.01%
2022/12/07	0	0.00	1	26.25	26.15	-1	16,571	-0.01%
2022/12/06	0	0.00	6.1	26.20	25.90	-6.1	16,461	-0.04%
2022/12/02	1	25.85	0	0.00	25.85	1	16,262	0.01%
2022/12/01	10	26.05	1	26.55	26.20	9	16,286	0.06%
2022/11/30	1	26.10	1.1	26.47	26.20	-0.1	16,261	0.00%
2022/11/29	0	0.00	1	26.00	26.20	-1	15,636	-0.01%
2022/11/28	0.1	25.50	0	0.00	25.85	0.1	15,494	0.00%
2022/11/25	0	0.00	2	25.68	25.90	-2	15,448	-0.01%
2022/11/24	1.3	25.37	0	0.00	25.60	1.3	15,343	0.01%
2022/11/23	1	25.50	0	0.00	25.45	1	15,251	0.01%
2022/11/22	1	25.20	0	0.00	25.30	1	15,217	0.01%
2022/11/21	1.1	25.16	0	0.00	25.35	1.1	15,132	0.01%
2022/11/18	1	25.15	0	0.00	25.30	1	15,085	0.01%
2022/11/16	5	25.50	0	0.00	25.70	5	15,010	0.03%
2022/11/15	1	25.75	0	0.00	25.90	1	14,833	0.01%
2022/11/11	0	0.00	11	25.44	25.90	-11	14,501	-0.08%
2022/11/10	10	25.05	0	0.00	25.15	10	14,332	0.07%
2022/11/09	0	0.00	6	25.21	25.30	-6	14,352	-0.04%
2022/11/08	0.1	25.00	0	0.00	25.10	0.1	14,290	0.00%
2022/11/07	0	0.00	0.1	25.00	24.95	-0.1	14,254	0.00%
2022/11/04	0	0.00	32	24.95	24.95	-32	14,308	-0.22%
2022/11/01	0	0.00	10	24.90	24.90	-10	14,409	-0.07%
2022/10/31	10	24.80	1	24.80	24.75	9	14,436	0.06%
2022/10/27	40.1	24.80	0	0.00	24.60	40.1	14,850	0.27%
2022/10/25	0	0.00	6.4	24.53	24.75	-6.4	14,979	-0.04%
2022/10/21	1	24.30	37.2	24.15	24.15	-36.2	15,163	-0.24%
2022/10/20	5	23.23	0	0.00	23.75	5	15,189	0.03%
2022/10/19	1	23.80	22	24.00	23.75	-21	14,930	-0.14%
2022/10/17	5	24.05	3	24.02	24.00	2	14,972	0.01%
2022/10/14	17	24.50	0.1	24.60	24.45	16.9	14,912	0.11%
2022/10/13	17.3	24.45	0	0.00	24.55	17.3	14,869	0.12%
2022/10/12	0	0.00	5	25.15	25.15	-5	14,573	-0.03%
2022/10/11	2.2	25.05	0.1	25.00	25.00	2.1	14,633	0.01%
2022/10/07	1	25.50	5	25.48	25.50	-4	14,359	-0.03%
2022/10/06	0.2	25.60	51	25.48	25.80	-50.8	14,317	-0.36%
2022/10/05	3	25.60	5	25.70	25.45	-2	14,397	-0.01%
2022/10/04	10.1	25.30	0	0.00	25.55	10.1	14,411	0.07%
2022/10/03	4	25.58	14	25.65	25.65	-10	14,232	-0.07%
2022/09/30	4	26.09	1	26.20	26.00	3	14,164	0.02%
2022/09/29	10	26.15	1	26.35	26.35	9	14,154	0.06%
2022/09/28	12	26.26	14	26.19	26.35	-2	14,075	-0.01%
2022/09/27	14	26.22	7.2	26.36	26.60	6.8	13,907	0.05%
2022/09/26	2.1	26.33	0	0.00	26.25	2.1	13,928	0.02%
2022/09/23	1.8	26.70	2.2	26.65	26.65	-0.4	14,030	0.00%
2022/09/22	13	26.40	2	26.48	26.50	11	14,280	0.08%
2022/09/21	0.1	26.85	2	26.82	26.75	-1.9	14,397	-0.01%
2022/09/20	2	26.60	0	0.00	26.50	2	14,439	0.01%
2022/09/19	12	26.78	1.2	26.86	26.60	10.8	14,574	0.07%
2022/09/16	4	26.55	13.1	26.71	26.90	-9.1	14,830	-0.06%
2022/09/15	11	26.36	22	26.54	26.45	-11	14,670	-0.07%
2022/09/14	7.1	26.44	5	26.60	26.40	2.1	14,859	0.01%
2022/09/13	8.3	26.80	6	26.88	26.75	2.3	15,390	0.01%
2022/09/12	1	26.75	17	26.86	26.80	-16	15,786	-0.10%
2022/09/08	11	26.30	0	0.00	26.45	11	16,168	0.07%
2022/09/07	3	26.25	0	0.00	26.20	3	16,563	0.02%
2022/09/06	32	26.70	6.5	26.68	26.60	25.5	16,710	0.15%
2022/09/05	0	0.00	4	26.45	26.45	-4	16,861	-0.02%
2022/09/02	0.1	26.25	0	0.00	26.15	0.1	17,023	0.00%
2022/09/01	1	26.10	0	0.00	26.30	1	17,117	0.01%
2022/08/30	2	26.35	8	26.50	26.35	-6	17,038	-0.04%
2022/08/29	1	26.40	0	0.00	26.35	1	17,074	0.01%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	0.2	26.55	0	0.00	26.55	0.2	17,237	0.00%
2022/08/24	0	0.00	3	26.10	26.25	-3	17,596	-0.02%
2022/08/23	21	26.15	0	0.00	26.15	21	18,826	0.11%
2022/08/22	1	26.55	32	26.55	26.60	-31	19,109	-0.16%
2022/08/17	4	26.80	6	26.62	26.80	-2	19,732	-0.01%
2022/08/16	2	26.55	0	0.00	26.55	2	19,947	0.01%
2022/08/11	1	26.70	4.4	26.70	26.80	-3.4	20,912	-0.02%
2022/08/10	0	0.00	11	26.21	26.30	-11	21,162	-0.05%
2022/08/09	7	25.81	10	25.80	25.90	-3	21,187	-0.01%
2022/08/08	29	25.47	0	0.00	25.45	29	21,340	0.14%
2022/08/05	0	0.00	2	25.65	25.65	-2	21,289	-0.01%
2022/08/04	28.2	25.59	0	0.00	25.55	28.2	21,507	0.13%
2022/08/03	3.7	26.94	0	0.00	26.95	3.7	21,404	0.02%
2022/08/02	3.3	26.75	10	26.90	26.95	-6.7	21,427	-0.03%
2022/08/01	12	27.00	1	27.00	27.00	11	21,415	0.05%
2022/07/29	0.8	26.75	0	0.00	27.00	0.8	21,474	0.00%
2022/07/28	0	0.00	1	26.70	26.75	-1	21,233	0.00%
2022/07/25	0	0.00	11	26.00	26.00	-11	20,901	-0.05%
2022/07/22	0	0.00	11	25.80	25.75	-11	21,003	-0.05%
2022/07/21	5	25.30	0	0.00	25.50	5	20,972	0.02%
2022/07/20	0.3	25.05	0	0.00	25.00	0.3	21,046	0.00%
2022/07/19	1	25.05	0	0.00	25.05	1	21,077	0.00%
2022/07/15	2	24.70	0	0.00	24.70	2	21,225	0.01%
2022/07/14	0	0.00	2	25.20	25.20	-2	21,294	-0.01%
2022/07/12	13	24.50	0	0.00	24.50	13	21,402	0.06%
2022/07/11	0	0.00	2	25.28	25.30	-2	21,405	-0.01%
2022/07/06	0	0.00	1	25.75	25.60	-1	21,680	0.00%
2022/07/05	4	26.00	2	26.08	25.95	2	21,855	0.01%
2022/07/04	0	0.00	152	26.03	25.90	-152	21,929	-0.69%	大賣/鉅額交易
2022/07/01	6	25.80	3	25.82	25.80	3	22,193	0.01%
2022/06/30	3	26.15	10	26.23	26.20	-7	22,426	-0.03%
2022/06/28	1	26.40	5	26.40	26.45	-4	22,321	-0.02%
2022/06/27	1	26.50	0	0.00	26.45	1	22,337	0.00%
2022/06/23	3	26.23	2.1	26.44	26.25	0.9	21,934	0.00%
2022/06/22	0	0.00	0	26.40	26.30	0	21,769	0.00%
2022/06/21	0	0.00	1	26.50	26.40	-1	21,655	0.00%
2022/06/17	13.3	26.05	0	0.00	25.85	13.3	20,924	0.06%
2022/06/16	6	26.57	0	0.00	26.40	6	20,568	0.03%
2022/06/15	0	26.50	0	0.00	26.40	0	20,682	0.00%
2022/06/13	0	0.00	1	25.80	26.20	-1	20,681	0.00%
2022/06/10	10	26.40	1	26.35	26.20	9	20,562	0.04%
2022/06/09	1	26.50	0	0.00	26.40	1	20,562	0.00%
2022/06/08	0	0.00	0	26.50	26.45	0	20,569	0.00%
2022/06/06	1	26.20	0	0.00	26.35	1	20,684	0.00%
2022/06/02	0.9	26.41	0	0.00	26.40	0.9	20,909	0.00%
2022/06/01	0	0.00	0	27.05	26.50	0	21,246	0.00%
2022/05/31	0	0.00	5	26.60	27.35	-5	20,960	-0.02%
2022/05/30	3	26.73	1	26.70	26.95	2	19,744	0.01%
2022/05/27	2	26.45	1	26.45	26.55	1	19,459	0.01%
2022/05/25	3	26.45	1	26.40	26.35	2	19,678	0.01%
2022/05/23	13	26.17	0	0.00	26.25	13	19,567	0.07%
2022/05/19	4	25.80	0	0.00	25.80	4	19,053	0.02%
2022/05/18	2	26.15	2	26.40	26.35	0	18,812	0.00%
2022/05/17	0	0.00	1	25.55	25.50	-1	18,588	-0.01%
2022/05/16	1.3	25.82	1	25.50	25.70	0.3	18,547	0.00%
2022/05/13	0	0.00	1	25.65	25.60	-1	18,389	-0.01%
2022/05/12	0	0.00	11	26.05	25.50	-11	18,420	-0.06%
2022/05/11	0	0.00	10.2	26.20	26.35	-10.2	18,171	-0.06%
2022/05/09	3	26.13	1	26.05	26.10	2	18,003	0.01%
2022/05/06	4.2	26.76	0	0.00	26.85	4.2	18,006	0.02%
2022/05/05	1	27.10	0	0.00	27.10	1	18,118	0.01%
2022/05/04	0	0.00	1	27.40	27.40	-1	18,084	-0.01%
2022/05/03	3	27.52	7.8	27.55	27.50	-4.8	18,343	-0.03%
2022/04/29	0	0.00	6	27.68	27.80	-6	18,470	-0.03%
2022/04/28	0	0.00	9	27.60	27.60	-9	18,634	-0.05%
2022/04/27	5	27.71	0.2	27.80	27.65	4.8	18,543	0.03%
2022/04/26	1	28.00	0	0.00	28.00	1	18,531	0.01%
2022/04/25	7.2	27.58	0	0.00	27.60	7.2	18,432	0.04%
2022/04/22	2	27.68	10	27.50	27.95	-8	18,353	-0.04%
2022/04/21	5.4	27.71	12	27.79	27.70	-6.6	18,387	-0.04%
2022/04/20	0	0.00	0.1	27.60	28.10	-0.1	18,500	0.00%
2022/04/19	2.9	27.92	0	27.80	27.75	2.9	18,465	0.02%
2022/04/18	13	27.61	34	27.65	27.80	-21	18,595	-0.11%
2022/04/15	1	28.60	2	28.60	28.40	-1	18,348	-0.01%
2022/04/14	8	28.70	10	28.78	28.60	-2	18,334	-0.01%
2022/04/13	10	29.30	1	29.30	29.55	9	18,102	0.05%
2022/04/12	0.1	29.65	1	29.40	29.60	-0.9	17,969	-0.01%
2022/04/11	0.2	29.80	6	29.60	29.65	-5.8	17,812	-0.03%
2022/04/08	0.4	29.45	0	0.00	29.50	0.4	17,646	0.00%
2022/04/07	4.2	29.55	3	29.10	29.10	1.2	17,519	0.01%
2022/04/06	1	29.45	10	29.16	29.75	-9	17,130	-0.05%
2022/04/01	1	28.45	0	0.00	28.50	1	16,701	0.01%
2022/03/31	2	28.48	3	28.53	28.45	-1	16,554	-0.01%
2022/03/30	0	0.00	1	27.90	28.00	-1	16,221	-0.01%
2022/03/29	10	27.78	1	27.75	27.65	9	15,994	0.06%
2022/03/28	1	27.70	1	27.60	27.80	0	15,957	0.00%
2022/03/25	7	27.55	1	27.70	27.75	6	15,883	0.04%
2022/03/24	5	27.50	0	0.00	27.60	5	15,791	0.03%
2022/03/23	8	27.42	52	27.45	27.50	-44	15,821	-0.28%
2022/03/22	4	26.95	0	0.00	27.20	4	15,653	0.03%
2022/03/21	10	27.08	1	27.05	27.00	9	15,565	0.06%
2022/03/18	2.8	26.72	0	0.00	27.00	2.8	15,517	0.02%
2022/03/17	0	0.00	0.2	26.50	26.55	-0.2	15,079	0.00%
2022/03/16	0.1	26.10	4	26.06	26.30	-4	14,874	-0.03%
2022/03/15	0.1	25.90	0	0.00	25.90	0.1	14,711	0.00%
2022/03/14	0	0.00	21	25.78	25.95	-21	14,695	-0.14%
2022/03/11	17	25.60	0.2	25.55	25.60	16.8	14,709	0.11%
2022/03/10	0	0.00	30	25.45	25.75	-30	14,721	-0.20%
2022/03/09	3	25.25	0	0.00	25.10	3	14,629	0.02%
2022/03/08	38	25.10	45	25.12	25.05	-7	14,503	-0.05%
2022/03/07	2	25.48	32.3	25.22	25.50	-30.3	14,280	-0.21%
2022/03/04	10	25.93	0	0.00	26.00	10	14,549	0.07%
2022/03/02	0	0.00	4	26.20	26.25	-4	14,666	-0.03%
2022/02/25	4	25.56	5	25.50	25.70	-1	14,418	-0.01%
2022/02/24	0.5	26.00	5	25.80	25.85	-4.5	13,978	-0.03%
2022/02/23	6	26.23	0	0.00	26.25	6	13,716	0.04%
2022/02/22	2	25.98	0	0.00	26.20	2	13,725	0.01%
2022/02/21	2	26.20	0	0.00	26.35	2	13,701	0.01%
2022/02/18	0.8	26.50	0	0.00	26.35	0.8	13,812	0.01%
2022/02/17	0	0.00	10	26.50	26.60	-10	13,849	-0.07%
2022/02/16	2	26.35	0	0.00	26.35	2	13,860	0.01%
2022/02/14	0	0.00	2	26.20	26.40	-2	13,880	-0.01%
2022/02/11	1	26.50	0	0.00	26.55	1	13,718	0.01%
2022/02/10	0.4	26.50	7	26.52	26.60	-6.6	13,790	-0.05%
2022/02/09	0	0.00	3	26.47	26.55	-3	13,764	-0.02%
2022/02/08	6	26.25	3	26.05	26.20	3	13,636	0.02%
2022/02/07	0	0.00	57	25.35	25.75	-57	13,397	-0.43%
2022/01/26	6.1	25.11	4	25.13	25.15	2.1	13,050	0.02%
2022/01/25	8	24.78	208	24.88	25.10	-200	13,017	-1.54%	大賣/鉅額交易
2022/01/24	0	24.95	12	24.83	25.15	-12	12,765	-0.09%
2022/01/21	57	25.20	3	25.10	25.20	54	12,770	0.42%
2022/01/20	0	25.33	7	25.29	25.50	-7	12,567	-0.06%
2022/01/19	1	25.25	0	0.00	25.35	1	12,445	0.01%
2022/01/18	9	25.38	12	25.35	25.35	-3	12,468	-0.02%
2022/01/17	1	25.40	10.2	25.25	25.35	-9.2	12,371	-0.07%
2022/01/14	9	25.62	10	25.45	25.50	-1	12,245	-0.01%
2022/01/13	1	25.65	1.9	25.63	25.80	-0.9	12,173	-0.01%
2022/01/12	6	25.41	3	25.40	25.55	3	11,969	0.03%
2022/01/11	2	25.30	3.1	25.40	25.45	-1.1	11,936	-0.01%
2022/01/10	1	25.00	2	25.10	25.10	-1	11,772	-0.01%
2022/01/07	8	24.94	45	25.03	25.00	-37	11,806	-0.31%
2022/01/06	0	0.00	0	24.80	24.80	0	11,623	0.00%
2022/01/05	5	24.53	0	0.00	24.65	5	11,484	0.04%
2022/01/04	4	24.50	0	0.00	24.50	4	11,607	0.03%
2022/01/03	13	24.72	0	0.00	24.40	13	11,606	0.11%
2021/12/29	0	0.00	7	24.53	24.55	-7	11,615	-0.06%
2021/12/28	0	0.00	54.2	24.26	24.35	-54.2	11,614	-0.47%
2021/12/27	0	0.00	0.2	24.20	24.25	-0.2	11,573	0.00%
2021/12/21	0.5	24.00	0	0.00	24.10	0.5	12,066	0.00%
2021/12/20	11	23.97	0	0.00	23.95	11	12,072	0.09%
2021/12/16	7	23.89	0	0.00	23.95	7	11,898	0.06%
2021/12/14	3	23.90	0	0.00	23.90	3	12,569	0.02%
2021/12/13	2	24.30	0	0.00	24.10	2	12,520	0.02%
2021/12/10	0	0.00	11	24.10	24.10	-11	12,483	-0.09%
2021/12/09	2	24.00	8	24.00	24.00	-6	12,461	-0.05%
2021/12/08	1	24.00	6	23.99	24.00	-5	12,429	-0.04%
2021/12/07	0	0.00	6	24.00	24.00	-6	12,364	-0.05%
2021/12/06	0	0.00	0.1	23.80	23.80	-0.1	12,355	0.00%
2021/12/03	4	23.70	0	0.00	23.75	4	12,455	0.03%
2021/12/02	0	0.00	5	23.70	23.70	-5	12,452	-0.04%
2021/12/01	0	0.00	15	23.50	23.60	-15	12,410	-0.12%
2021/11/30	7	23.24	15	23.18	23.10	-8	12,353	-0.06%
2021/11/29	10	23.40	10.2	23.30	23.30	-0.2	11,718	0.00%
2021/11/26	1	23.50	20.4	23.50	23.50	-19.4	11,677	-0.17%
2021/11/25	4.1	23.75	0	0.00	23.80	4.1	11,846	0.03%
2021/11/24	1	23.75	0	0.00	23.70	1	11,964	0.01%
2021/11/18	3	23.90	8	23.90	24.00	-5	13,360	-0.04%
2021/11/17	2	23.70	2	23.70	23.85	0	13,323	0.00%
2021/11/16	5	23.49	0.1	23.60	23.60	4.9	13,402	0.04%
2021/11/15	10.4	23.50	0	0.00	23.50	10.4	13,513	0.08%
2021/11/12	1.9	23.40	3	23.27	23.40	-1.1	13,464	-0.01%
2021/11/11	0.1	23.05	0	0.00	23.15	0.1	13,651	0.00%
2021/11/10	2	23.05	6	23.05	23.10	-4	13,777	-0.03%
2021/11/09	0.9	23.05	209.6	22.95	23.05	-208.7	13,822	-1.51%	大賣/鉅額交易
2021/11/08	1	22.95	3	23.00	23.00	-2	13,749	-0.01%
2021/11/05	0	0.00	0	23.00	23.00	0	13,791	0.00%
2021/11/02	0	0.00	1	22.85	22.95	-1	13,927	-0.01%
2021/11/01	0	0.00	2.2	22.90	22.85	-2.2	13,985	-0.02%
2021/10/29	0	0.00	20	22.85	22.90	-20	13,998	-0.14%
2021/10/28	10	22.85	1	22.90	22.90	9	13,916	0.06%
2021/10/27	0	0.00	1	22.90	22.90	-1	13,939	-0.01%
2021/10/25	6	22.80	0	0.00	22.80	6	13,961	0.04%
2021/10/21	0.9	22.85	29	22.80	22.80	-28.1	14,115	-0.20%
2021/10/20	5	22.68	0	0.00	22.80	5	14,108	0.04%
2021/10/18	0	0.00	5.1	22.65	22.70	-5.1	14,205	-0.04%
2021/10/15	0	22.65	200	22.55	22.60	-200	14,220	-1.41%	大賣/鉅額交易
2021/10/14	1	22.40	8	22.40	22.40	-7	14,164	-0.05%
2021/10/13	0.1	22.55	3	22.45	22.45	-2.9	14,276	-0.02%
2021/10/12	100	22.25	102.3	22.40	22.50	-2.3	14,367	-0.02%	大賣/
2021/10/08	101	22.40	0	0.00	22.40	101	14,207	0.71%	大買/鉅額交易
2021/10/07	108.1	22.45	81	22.60	22.55	27.1	14,274	0.19%	大買/
2021/10/06	5	22.35	100	22.40	22.40	-95	14,279	-0.67%
2021/10/05	1	22.35	0.2	22.45	22.35	0.8	14,240	0.01%
2021/10/01	102	22.45	0	0.00	22.40	102	14,208	0.72%	大買/鉅額交易
2021/09/30	2	22.40	0	0.00	22.55	2	14,047	0.01%
2021/09/29	7	22.40	0	0.00	22.55	7	13,960	0.05%
2021/09/28	0.2	22.60	0	0.00	22.55	0.2	13,853	0.00%
2021/09/27	0	0.00	30	22.62	22.60	-30	13,842	-0.22%
2021/09/24	0	0.00	1	22.50	22.60	-1	13,838	-0.01%
2021/09/23	2	22.50	1	22.55	22.50	1	13,891	0.01%
2021/09/22	136.1	22.28	0	0.00	22.25	136.1	13,936	0.98%	大買/鉅額交易
2021/09/17	10	22.65	10	22.75	22.50	0	13,614	0.00%
2021/09/16	0	0.00	1	22.65	22.75	-1	13,269	-0.01%
2021/09/15	5	22.70	0	0.00	22.65	5	13,272	0.04%
2021/09/14	2	22.65	57	22.65	22.70	-55	13,385	-0.41%
2021/09/13	0	0.00	20	22.55	22.60	-20	13,394	-0.15%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	5	22.35	12	22.36	22.35	-7	13,836	-0.05%
2021/09/08	40	22.36	0	0.00	22.55	40	13,836	0.29%
2021/09/07	10	22.50	36	22.55	22.55	-26	13,793	-0.19%
2021/09/03	2	22.70	1	22.75	22.80	1	13,838	0.01%
2021/09/02	4	22.65	2	22.65	22.60	2	13,843	0.01%
2021/09/01	0	0.00	20.3	22.85	22.85	-20.3	13,752	-0.15%
2021/08/30	2	22.73	57	22.60	22.80	-55	13,469	-0.41%
2021/08/27	5	22.45	6.1	22.44	22.45	-1.1	13,317	-0.01%
2021/08/26	28.2	21.98	3.7	22.06	22.10	24.5	13,130	0.19%
2021/08/25	1	23.05	48	23.10	23.05	-47	12,765	-0.37%
2021/08/24	0.1	23.05	350.4	23.05	23.10	-350.3	12,247	-2.86%	大賣/鉅額交易
2021/08/23	1	23.05	34	23.05	23.05	-33	11,894	-0.28%
2021/08/20	0	0.00	105	23.03	23.00	-105	11,824	-0.89%	大賣/鉅額交易
2021/08/17	0	0.00	15	23.06	23.15	-15	11,877	-0.13%
2021/08/16	1	22.95	100	22.95	23.00	-99	11,648	-0.85%
2021/08/13	0	0.00	5	23.05	23.10	-5	11,574	-0.04%
2021/08/12	0	0.00	1	23.05	23.10	-1	11,601	-0.01%
2021/08/11	4	23.05	0	0.00	23.10	4	11,655	0.03%
2021/08/10	0	0.00	0.1	23.00	23.00	-0.1	11,701	0.00%
2021/08/09	2	22.90	0	0.00	23.05	2	12,092	0.02%
2021/08/06	1	23.00	0	0.00	23.00	1	12,215	0.01%
2021/08/05	20	23.05	2	23.00	23.10	18	12,567	0.14%
2021/08/04	0	0.00	2	23.00	23.00	-2	13,387	-0.01%
2021/08/03	19	22.96	135	22.99	23.00	-116	13,574	-0.85%	大賣/鉅額交易
2021/08/02	0	0.00	1	22.95	22.95	-1	13,711	-0.01%
2021/07/30	0	0.00	1	22.80	22.75	-1	13,755	-0.01%
2021/07/29	4	22.85	5	22.81	22.90	-1	13,733	-0.01%
2021/07/28	5	22.75	0	0.00	22.80	5	13,804	0.04%
2021/07/27	40	22.85	5	22.90	22.90	35	14,110	0.25%
2021/07/26	0	0.00	1	22.90	22.85	-1	14,583	-0.01%
2021/07/23	4	23.05	5	23.05	23.00	-1	14,578	-0.01%
2021/07/22	15	22.95	2	22.90	22.95	13	14,534	0.09%
2021/07/21	1	22.80	2	22.80	22.85	-1	14,517	-0.01%
2021/07/20	0	0.00	10	22.90	22.75	-10	14,656	-0.07%
2021/07/19	1	22.90	6	23.00	23.00	-5	14,673	-0.03%
2021/07/16	1	22.85	0	0.00	22.95	1	14,780	0.01%
2021/07/15	5	22.85	8.2	22.86	22.85	-3.2	14,887	-0.02%
2021/07/14	0	0.00	2	22.85	22.90	-2	14,975	-0.01%
2021/07/13	1	22.80	27	22.80	22.80	-26	15,143	-0.17%
2021/07/12	0	0.00	1	22.70	22.70	-1	15,188	-0.01%
2021/07/09	2	22.55	0	0.00	22.65	2	15,270	0.01%
2021/07/07	10	22.50	0	0.00	22.50	10	15,334	0.07%
2021/07/06	1	22.60	2	22.60	22.60	-1	15,402	-0.01%
2021/07/05	0	0.00	25	22.55	22.60	-25	15,468	-0.16%
2021/07/01	6	22.55	1	22.50	22.50	5	15,588	0.03%
2021/06/30	0	0.00	3.6	22.61	22.70	-3.6	15,659	-0.02%
2021/06/29	0	0.00	0	22.50	22.55	0	15,697	0.00%
2021/06/24	0	0.00	22	22.41	22.35	-22	16,016	-0.14%
2021/06/23	4	22.40	4.2	22.45	22.40	-0.2	16,136	0.00%
2021/06/22	0	0.00	2	22.25	22.25	-2	16,061	-0.01%
2021/06/21	0	0.00	20	22.35	22.35	-20	16,091	-0.12%
2021/06/18	1	22.25	8	22.30	22.10	-7	16,007	-0.04%
2021/06/16	0.8	22.25	0	0.00	22.30	0.8	16,117	0.01%
2021/06/15	0	0.00	40	22.30	22.30	-40	16,149	-0.25%
2021/06/11	3	22.05	0	0.00	22.20	3	16,403	0.02%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/09	4	22.09	0	0.00	22.10	4	16,750	0.02%
2021/06/07	43	22.07	0	0.00	22.10	43	17,111	0.25%
2021/06/04	21	22.10	0	0.00	22.25	21	17,260	0.12%
2021/06/03	1	22.20	0	0.00	22.25	1	17,736	0.01%
2021/06/02	1	22.20	1.1	22.25	22.30	-0.1	17,919	0.00%
2021/05/31	0	0.00	1	21.95	22.00	-1	18,220	-0.01%
2021/05/28	5	21.75	0	0.00	21.85	5	18,356	0.03%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/26	4	21.80	6	21.84	21.80	-2	18,767	-0.01%
2021/05/24	4	21.60	0	0.00	21.50	4	18,997	0.02%
2021/05/21	6	21.67	0	0.00	21.65	6	19,245	0.03%
2021/05/19	0	0.00	1	21.50	21.65	-1	19,349	-0.01%
2021/05/18	4	21.58	27	21.59	21.65	-23	19,349	-0.12%
2021/05/17	18.1	21.24	12.1	21.12	21.10	6	19,591	0.03%
2021/05/14	1	21.60	1	21.60	21.70	0	19,253	0.00%
2021/05/13	11	21.47	3	21.15	21.45	8	19,039	0.04%
2021/05/12	22	21.49	69	21.60	21.50	-47	18,657	-0.25%
2021/05/11	6	22.50	0	0.00	22.40	6	17,762	0.03%
2021/05/10	0	0.00	21.3	22.66	22.80	-21.3	17,585	-0.12%
2021/05/07	10	22.40	0	0.00	22.50	10	17,731	0.06%
2021/05/06	0	0.00	23	22.40	22.35	-23	17,811	-0.13%
2021/05/05	0	0.00	11	22.29	22.20	-11	17,760	-0.06%
2021/05/04	24	22.38	36.7	22.35	22.25	-12.7	17,799	-0.07%
2021/05/03	4.5	22.31	24	22.40	22.40	-19.5	17,488	-0.11%
2021/04/29	5	22.95	2	22.90	22.90	3	17,233	0.02%
2021/04/28	10	22.93	1	22.90	23.00	9	17,252	0.05%
2021/04/27	6	22.93	1.1	22.86	22.95	4.9	17,516	0.03%
2021/04/26	5	22.86	51.4	22.90	23.00	-46.4	17,539	-0.26%
2021/04/23	2	22.80	1	22.75	22.75	1	17,481	0.01%
2021/04/22	15	22.93	36	22.89	22.90	-21	17,542	-0.12%
2021/04/21	10	22.92	7	22.95	22.90	3	17,411	0.02%
2021/04/20	6	22.93	6	22.89	22.90	0	17,307	0.00%
2021/04/19	0	0.00	17	22.96	23.00	-17	17,248	-0.10%
2021/04/16	27	22.55	82	22.57	22.70	-55	17,151	-0.32%
2021/04/15	0	0.00	13	22.48	22.50	-13	17,364	-0.07%
2021/04/14	8	22.28	7	22.26	22.25	1	17,322	0.01%
2021/04/13	1	22.15	0	0.00	22.25	1	17,373	0.01%
2021/04/12	8	22.12	2	22.10	22.15	6	17,373	0.03%
2021/04/09	25	22.10	8	22.10	22.10	17	17,436	0.10%
2021/04/08	10	22.15	5	22.10	22.10	5	17,463	0.03%
2021/04/06	22	22.08	3	22.10	22.10	19	17,678	0.11%
2021/04/01	1	22.10	1	22.05	22.05	0	17,607	0.00%
2021/03/31	3.8	22.20	0.4	22.20	22.20	3.4	17,499	0.02%
2021/03/30	12	22.20	6	22.15	22.25	6	17,349	0.03%
2021/03/29	12	22.15	12	22.20	22.20	0	17,225	0.00%
2021/03/26	2.5	22.05	4	22.10	22.05	-1.5	17,110	-0.01%
2021/03/25	0	0.00	16	22.01	22.05	-16	16,997	-0.09%
2021/03/24	11	21.85	1	21.95	21.90	10	17,042	0.06%
2021/03/23	3.1	21.85	1	21.90	21.85	2.1	17,006	0.01%
2021/03/22	11.5	21.58	10.5	21.80	21.85	1	17,098	0.01%
2021/03/19	4.3	21.52	0	0.00	21.50	4.3	17,165	0.02%
2021/03/18	0	0.00	10	21.90	21.95	-10	16,788	-0.06%
2021/03/17	33	21.90	13.9	22.00	21.90	19.1	16,831	0.11%
2021/03/16	0	0.00	40	22.08	22.15	-40	16,770	-0.24%
2021/03/15	0	0.00	16.1	21.91	21.95	-16.1	17,043	-0.09%
2021/03/12	21	21.56	0	0.00	21.75	21	17,330	0.12%
2021/03/11	0	0.00	1	21.75	21.60	-1	17,493	-0.01%
2021/03/10	0	0.00	14	21.60	21.60	-14	17,361	-0.08%
2021/03/09	1	21.35	1	21.45	21.50	0	17,252	0.00%
2021/03/08	3	21.07	1	21.25	21.10	2	16,883	0.01%
2021/03/05	3	21.00	0	0.00	21.10	3	16,766	0.02%
2021/03/04	1	21.05	0	0.00	21.05	1	17,400	0.01%
2021/03/03	1	21.25	0	0.00	21.25	1	17,280	0.01%
2021/03/02	7	21.25	1	21.35	21.15	6	17,097	0.04%
2021/02/26	30	20.96	0	0.00	20.85	30	16,741	0.18%
2021/02/25	1	21.10	5	21.25	21.35	-4	16,235	-0.02%
2021/02/24	1	21.15	0	0.00	21.10	1	16,143	0.01%
2021/02/23	0.5	21.05	0	0.00	21.10	0.5	16,111	0.00%
2021/02/22	3.9	20.85	0	0.00	20.80	3.9	15,976	0.02%
2021/02/19	7	20.79	0	0.00	20.90	7	16,074	0.04%
2021/02/18	2	20.85	1	20.85	20.85	1	16,145	0.01%
2021/02/17	1	20.70	15	20.70	20.80	-14	16,250	-0.09%
2021/02/05	19	20.55	1.1	20.55	20.60	17.9	15,959	0.11%
2021/02/04	15	20.35	0	0.00	20.40	15	16,049	0.09%
2021/02/02	12	20.44	20	20.45	20.40	-8	16,717	-0.05%
2021/02/01	51	20.40	0	0.00	20.30	51	16,805	0.30%
2021/01/29	12.4	20.25	0	0.00	20.20	12.4	16,838	0.07%
2021/01/28	14.8	20.37	0	0.00	20.35	14.8	16,605	0.09%
2021/01/27	2	20.40	0	0.00	20.40	2	16,491	0.01%
2021/01/26	4	20.55	0	0.00	20.45	4	16,490	0.02%
2021/01/25	3.4	20.63	22	20.60	20.70	-18.6	16,461	-0.11%
2021/01/22	5.6	20.43	45.3	20.40	20.40	-39.7	16,638	-0.24%
2021/01/21	2	20.53	0	0.00	20.50	2	16,522	0.01%
2021/01/20	17	20.63	3	20.70	20.50	14	16,491	0.08%
2021/01/18	1	20.90	155	20.90	20.95	-154	16,144	-0.95%	大賣/鉅額交易
2021/01/14	3	21.25	0.3	21.30	21.30	2.7	16,029	0.02%
2021/01/13	10	21.25	10	21.35	21.25	0	16,070	0.00%
2021/01/12	12	21.27	38	21.25	21.30	-26	16,086	-0.16%
2021/01/11	4.5	21.36	0	0.00	21.50	4.5	16,130	0.03%
2021/01/08	4	21.35	1	21.50	21.50	3	16,091	0.02%
2021/01/06	14	21.09	3	21.10	21.00	11	15,806	0.07%
2021/01/05	10	21.10	1	21.15	21.25	9	15,685	0.06%
2021/01/04	2	21.20	0	0.00	21.10	2	15,707	0.01%
2020/12/31	4	21.20	18	21.24	21.35	-14	15,600	-0.09%
2020/12/30	0	0.00	4	21.10	21.35	-4	15,531	-0.03%
2020/12/29	18	20.83	2	20.80	20.90	16	15,347	0.10%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/25	3	20.70	170	20.75	20.80	-167	15,315	-1.09%	大賣/鉅額交易
2020/12/24	2	20.70	0	0.00	20.70	2	15,388	0.01%
2020/12/21	5	20.75	1.2	20.81	20.80	3.8	16,113	0.02%
2020/12/18	1	20.65	0	0.00	20.75	1	16,333	0.01%
2020/12/17	3	20.68	0	0.00	20.70	3	16,399	0.02%
2020/12/16	1	20.70	1	20.70	20.75	0	16,431	0.00%
2020/12/15	8	20.55	0	0.00	20.60	8	16,446	0.05%
2020/12/14	2	20.75	0	0.00	20.65	2	16,425	0.01%
2020/12/11	15	20.83	1.4	20.84	20.85	13.6	16,384	0.08%
2020/12/10	19	20.59	0	0.00	20.60	19	16,209	0.12%
2020/12/09	8	20.49	3	20.63	20.60	5	15,936	0.03%
2020/12/08	13.6	20.84	54.1	20.99	20.85	-40.5	15,427	-0.26%
2020/12/07	11	21.18	1	21.25	21.30	10	15,022	0.07%
2020/12/04	7	21.35	1	21.30	21.35	6	14,919	0.04%
2020/12/03	2	21.20	0	0.00	21.25	2	14,870	0.01%
2020/12/02	22	21.25	0	0.00	21.35	22	14,919	0.15%
2020/12/01	5.5	21.27	0	0.00	21.40	5.5	15,101	0.04%
2020/11/30	2	21.28	0	0.00	21.30	2	15,230	0.01%
2020/11/26	3	21.40	0	0.00	21.50	3	14,990	0.02%
2020/11/25	1	21.50	2	21.50	21.50	-1	15,331	-0.01%
2020/11/24	2	21.50	0	0.00	21.50	2	15,346	0.01%
2020/11/23	5	21.57	0	0.00	21.60	5	15,409	0.03%
2020/11/19	10	21.60	0.6	21.70	21.70	9.4	15,365	0.06%
2020/11/18	1	21.68	10	21.80	21.80	-9	15,276	-0.06%
2020/11/17	1	21.60	0	0.00	21.65	1	15,116	0.01%
2020/11/16	14	21.58	1.3	21.51	21.65	12.7	15,413	0.08%
2020/11/13	3	21.35	0	0.00	21.50	3	15,386	0.02%
2020/11/12	3	21.70	10	21.54	21.40	-7	15,490	-0.05%
2020/11/11	16	21.66	27	21.65	21.75	-11	15,461	-0.07%
2020/11/10	4	21.30	7	21.31	21.45	-3	15,358	-0.02%
2020/11/09	7	21.00	6	21.07	21.05	1	15,268	0.01%
2020/11/05	1	20.65	1	20.70	20.80	0	15,553	0.00%
2020/11/04	50	20.50	1	20.50	20.50	49	15,732	0.31%
2020/11/03	2	20.53	1	20.45	20.60	1	17,096	0.01%
2020/11/02	3	20.30	0	0.00	20.45	3	17,755	0.02%
2020/10/30	9.5	20.07	0	0.00	20.05	9.5	18,137	0.05%
2020/10/29	9	20.15	0	0.00	20.15	9	18,163	0.05%
2020/10/28	10.7	20.24	0	0.00	20.30	10.7	18,424	0.06%
2020/10/27	1	20.25	0.5	20.45	20.40	0.5	18,600	0.00%
2020/10/26	3	20.30	0	0.00	20.40	3	19,031	0.02%
2020/10/23	2	20.20	0	0.00	20.30	2	19,443	0.01%
2020/10/22	2.7	20.26	2	20.30	20.40	0.7	19,734	0.00%
2020/10/21	10	20.18	0	0.00	20.20	10	19,868	0.05%
2020/10/20	32	20.25	0	0.00	20.25	32	19,924	0.16%
2020/10/19	3	20.35	0	0.00	20.35	3	19,994	0.02%
2020/10/16	5	20.35	4	20.40	20.30	1	20,192	0.00%
2020/10/15	6	20.49	0	0.00	20.45	6	20,375	0.03%
2020/10/14	102.1	20.60	0	0.00	20.60	102.1	20,450	0.50%	大買/鉅額交易
2020/10/13	4.8	20.60	0	0.00	20.65	4.8	20,613	0.02%
2020/10/12	14	20.73	0	0.00	20.75	14	20,746	0.07%
2020/10/08	3	20.70	0	0.00	20.80	3	20,795	0.01%
2020/10/07	9	20.80	1	20.80	20.70	8	20,850	0.04%
2020/10/06	4	20.70	0	0.00	20.85	4	21,024	0.02%
2020/10/05	1	20.55	20	20.60	20.65	-19	21,185	-0.09%
2020/09/29	2	20.65	3.4	20.67	20.60	-1.4	21,381	-0.01%
2020/09/28	6.9	20.44	3	20.48	20.60	3.9	21,493	0.02%
2020/09/25	37.6	20.12	0	0.00	20.15	37.6	21,576	0.17%
2020/09/24	21	19.95	1	19.95	19.90	20	21,593	0.09%
2020/09/23	11	20.27	20	20.20	20.20	-9	21,306	-0.04%
2020/09/22	8	20.49	3	20.48	20.45	5	21,229	0.02%
2020/09/21	1	20.80	0	0.00	20.70	1	21,153	0.00%
2020/09/18	4.2	20.86	0	0.00	20.90	4.2	21,191	0.02%
2020/09/17	6.5	20.97	0	0.00	20.85	6.5	21,134	0.03%
2020/09/16	0.6	21.10	1	21.00	21.05	-0.4	21,189	0.00%
2020/09/15	16	20.91	0	0.00	21.00	16	21,158	0.08%
2020/09/11	17	20.80	2	20.83	20.90	15	21,704	0.07%
2020/09/10	1	20.75	0	0.00	20.90	1	21,867	0.00%
2020/09/09	30	20.73	2	20.80	20.90	28	22,015	0.13%
2020/09/08	3	20.83	0	0.00	20.95	3	22,113	0.01%
2020/09/07	13	20.75	0	0.00	20.85	13	22,380	0.06%
2020/09/04	9	20.76	0	0.00	20.70	9	22,636	0.04%
2020/09/03	3	20.80	54	20.89	20.90	-51	22,626	-0.23%
2020/09/02	7	20.94	4	20.98	20.95	3	22,613	0.01%
2020/09/01	3	21.20	2	21.20	21.15	1	22,376	0.00%
2020/08/31	0	0.00	1	21.50	21.25	-1	22,326	0.00%
2020/08/28	8.3	21.29	0	0.00	21.40	8.3	22,284	0.04%
2020/08/27	7	21.36	0	0.00	21.25	7	22,554	0.03%
2020/08/26	2	21.33	0	0.00	21.40	2	22,568	0.01%
2020/08/25	2	21.40	0	0.00	21.40	2	22,686	0.01%
2020/08/24	2	21.50	0	0.00	21.35	2	23,389	0.01%
2020/08/21	7	21.51	0	0.00	21.55	7	23,510	0.03%
2020/08/20	11	21.45	2	21.40	21.35	9	23,586	0.04%
2020/08/19	1	21.95	0	0.00	21.80	1	23,248	0.00%
2020/08/18	2	21.70	0	0.00	21.85	2	23,146	0.01%
2020/08/17	104	21.70	5	21.65	21.85	99	23,119	0.43%	大買/
2020/08/14	14	21.69	2	21.70	21.65	12	23,106	0.05%
2020/08/13	55	21.80	1	21.80	21.85	54	22,898	0.24%
2020/08/12	20	21.79	0	0.00	21.80	20	22,848	0.09%
2020/08/11	14	21.93	54.2	21.95	21.90	-40.2	22,657	-0.18%
2020/08/10	7.8	22.17	0	0.00	22.05	7.8	22,512	0.03%
2020/08/07	31	22.06	0	0.00	22.05	31	22,375	0.14%
2020/08/06	55	23.86	30	23.87	23.90	25	21,100	0.12%
2020/08/05	1	23.55	0	23.70	23.70	1	20,604	0.00%
2020/08/03	200	23.55	8.6	23.51	23.35	191.4	20,124	0.95%	大買/鉅額交易
2020/07/31	21	23.60	5	23.70	23.60	16	19,865	0.08%
2020/07/30	3	23.75	35	23.75	23.80	-32	19,824	-0.16%
2020/07/29	85	23.55	41	23.57	23.55	44	19,509	0.23%
2020/07/28	0	0.00	17	23.16	23.15	-17	19,384	-0.09%
2020/07/27	3	23.00	1	23.20	23.00	2	19,502	0.01%
2020/07/24	0	0.00	5	23.30	23.25	-5	19,610	-0.03%
2020/07/22	100	23.45	202	23.45	23.50	-102	19,983	-0.51%	大賣/鉅額交易
2020/07/21	0	0.00	3	23.30	23.20	-3	20,274	-0.01%
2020/07/20	1	23.10	0	0.00	23.10	1	20,291	0.00%
2020/07/17	10	23.10	0	0.00	23.10	10	20,389	0.05%
2020/07/15	2	22.98	1	23.05	23.10	1	20,460	0.00%
2020/07/14	3	22.95	0	0.00	22.95	3	20,634	0.01%
2020/07/13	4	22.98	10.1	23.05	23.00	-6.1	20,771	-0.03%
2020/07/10	72	22.91	0.2	23.00	23.00	71.8	20,880	0.34%
2020/07/09	13	23.15	0	0.00	23.10	13	20,974	0.06%
2020/07/08	0	0.00	17.5	23.18	23.15	-17.5	21,036	-0.08%
2020/07/07	60	23.20	8	23.22	23.20	52	21,085	0.25%
2020/07/06	42	23.15	11	23.20	23.25	31	21,036	0.15%
2020/07/02	10	22.80	0	0.00	22.90	10	21,013	0.05%
2020/07/01	5	22.75	0	0.00	22.75	5	21,091	0.02%
2020/06/30	18	22.69	0	0.00	22.65	18	21,044	0.09%
2020/06/29	1	22.55	0	0.00	22.65	1	21,241	0.00%
2020/06/24	2	22.75	1	22.75	22.70	1	21,403	0.00%
2020/06/22	1	22.55	5	22.58	22.65	-4	21,869	-0.02%
2020/06/19	13.8	22.62	1	22.65	22.50	12.8	22,331	0.06%
2020/06/18	13	22.61	0	0.00	22.60	13	22,537	0.06%
2020/06/17	0	0.00	2	22.75	22.80	-2	22,695	-0.01%
2020/06/16	0	0.00	4	22.89	22.75	-4	23,541	-0.02%
2020/06/15	2	22.80	0	0.00	22.60	2	24,996	0.01%
2020/06/12	4	22.71	24	22.75	22.85	-20	25,738	-0.08%
2020/06/10	0	0.00	2	23.40	23.50	-2	26,541	-0.01%
2020/06/09	1	23.20	0	0.00	23.10	1	27,478	0.00%
2020/06/05	7	23.20	6	23.06	23.15	1	28,075	0.00%
2020/06/03	100	23.13	0	0.00	23.20	100	28,829	0.35%
2020/06/02	2	23.05	0	0.00	23.10	2	28,794	0.01%
2020/06/01	2	22.90	5	22.93	22.95	-3	28,723	-0.01%
2020/05/29	0	0.00	38	22.72	22.85	-38	28,679	-0.13%
2020/05/28	4	22.50	14	22.54	22.50	-10	28,147	-0.04%
2020/05/27	9	22.54	0	0.00	22.60	9	28,477	0.03%
2020/05/26	5	22.30	1	22.35	22.30	4	28,564	0.01%
2020/05/22	21	22.00	0	0.00	21.95	21	28,784	0.07%
2020/05/21	6	22.15	0	0.00	22.20	6	28,738	0.02%
2020/05/20	7	22.09	0	0.00	22.10	7	28,722	0.02%
2020/05/18	12	21.84	0	0.00	21.80	12	28,773	0.04%
2020/05/15	10	21.88	0	0.00	21.80	10	28,813	0.03%
2020/05/14	0	0.00	0.6	22.00	21.90	-0.6	28,788	0.00%
2020/05/13	11	22.00	30	21.95	21.95	-19	28,675	-0.07%
2020/05/12	0	0.00	5	22.00	21.95	-5	28,629	-0.02%
2020/05/11	1	22.10	1	22.05	22.00	0	28,507	0.00%
2020/05/08	5	21.85	0	0.00	21.75	5	28,415	0.02%
2020/05/07	2	21.80	0	0.00	21.75	2	28,399	0.01%
2020/05/06	8	21.66	0	0.00	21.65	8	28,314	0.03%
2020/05/05	0	0.00	1	21.95	21.80	-1	28,213	0.00%
2020/05/04	23	21.68	20	21.48	21.65	3	28,264	0.01%
2020/04/30	0	0.00	7	22.21	22.05	-7	28,054	-0.02%
2020/04/29	0	0.00	1	21.70	21.65	-1	27,876	0.00%
2020/04/28	21	21.22	23	21.25	21.30	-2	27,816	-0.01%
2020/04/27	5	20.99	4	21.00	21.00	1	28,550	0.00%
2020/04/24	3	20.63	27	20.58	20.60	-24	28,270	-0.08%
2020/04/23	3	19.93	0	0.00	19.95	3	27,791	0.01%
2020/04/22	14	19.91	0	0.00	19.95	14	27,573	0.05%
2020/04/21	38	20.20	2	20.60	20.10	36	27,350	0.13%
2020/04/20	2	20.85	0	0.00	20.85	2	27,149	0.01%
2020/04/17	12	21.19	24	21.32	21.00	-12	27,172	-0.04%
2020/04/16	50	20.88	9	21.05	21.10	41	26,963	0.15%
2020/04/15	1	21.10	6	21.09	21.20	-5	26,808	-0.02%
2020/04/14	2.7	20.89	6	20.89	21.00	-3.3	26,794	-0.01%
2020/04/13	31	20.25	10	20.20	20.35	21	26,476	0.08%
2020/04/10	5	20.59	22	20.32	20.60	-17	26,350	-0.06%
2020/04/09	6	19.95	105	20.03	20.15	-99	26,141	-0.38%	大賣/
2020/04/08	0	0.00	310	20.00	19.95	-310	26,046	-1.19%	大賣/鉅額交易
2020/04/07	10	19.85	0	0.00	19.75	10	25,842	0.04%
2020/04/06	14	19.54	0	0.00	19.50	14	25,612	0.05%
2020/04/01	1	19.50	1	19.55	19.50	0	25,371	0.00%
2020/03/31	8	19.55	0	0.00	19.65	8	25,177	0.03%
2020/03/30	11	19.22	10	19.40	19.60	1	24,766	0.00%
2020/03/27	6	19.86	19	19.84	19.85	-13	24,421	-0.05%
2020/03/26	1	19.35	2	19.43	19.45	-1	23,970	0.00%
2020/03/25	14	19.49	23	19.59	19.50	-9	23,915	-0.04%
2020/03/24	14	18.71	15	18.83	18.60	-1	23,630	0.00%
2020/03/23	14	18.03	51	18.11	17.95	-37	23,369	-0.16%
2020/03/20	25	18.23	17	18.47	18.65	8	23,198	0.03%
2020/03/19	66	17.83	3	17.82	17.25	63	22,229	0.28%
2020/03/18	214	19.11	0	0.00	19.05	214	20,736	1.03%	大買/鉅額交易
2020/03/17	19	19.31	20	19.45	19.45	-1	19,882	-0.01%
2020/03/16	28	20.28	11.1	20.69	20.10	17	18,962	0.09%
2020/03/13	37	20.28	80	20.33	21.15	-43	18,356	-0.23%
2020/03/12	26	21.83	27	21.78	21.80	-1	17,142	-0.01%
2020/03/11	2	22.73	0	0.00	22.65	2	16,380	0.01%
2020/03/10	109	22.41	111	22.35	22.60	-2	16,170	-0.01%	大買/大賣/
2020/03/09	23	22.71	1	22.80	22.70	22	15,642	0.14%
2020/03/06	1	23.50	10	23.25	23.25	-9	15,037	-0.06%
2020/03/05	1	23.50	0	0.00	23.55	1	14,724	0.01%
2020/03/04	5	23.30	0	0.00	23.50	5	14,668	0.03%
2020/03/03	1	23.45	0	0.00	23.50	1	14,488	0.01%
2020/03/02	27	23.26	0	0.00	23.20	27	14,264	0.19%
2020/02/27	12	23.66	25	23.70	23.70	-13	14,559	-0.09%
2020/02/26	13	23.84	0	0.00	23.90	13	14,324	0.09%
2020/02/25	2	24.00	0	0.00	24.00	2	14,066	0.01%
2020/02/24	12	24.10	104	24.05	24.10	-92	13,918	-0.66%	大賣/
2020/02/20	5	24.63	0	0.00	24.50	5	13,714	0.04%
2020/02/19	0	0.00	18	24.53	24.60	-18	13,555	-0.13%
2020/02/17	5	24.10	0	0.00	24.20	5	13,343	0.04%
2020/02/14	3	24.05	0.7	24.10	24.10	2.3	13,343	0.02%
2020/02/12	50	24.05	1	24.10	24.00	49	13,399	0.37%
2020/02/06	0	0.00	11	24.08	24.15	-11	13,448	-0.08%
2020/02/04	2	23.60	0	0.00	23.55	2	13,309	0.02%
2020/02/03	1	23.00	1	23.30	23.45	0	13,336	0.00%
2020/01/31	2	23.70	41	23.69	23.60	-39	13,143	-0.30%
2020/01/30	73	23.67	2	23.60	23.50	71	12,848	0.55%
2020/01/20	1	24.55	23	24.50	24.55	-22	11,839	-0.19%
2020/01/17	0	0.00	11	24.29	24.35	-11	11,632	-0.09%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/14	51	23.95	37.2	23.94	24.00	13.8	11,648	0.12%
2020/01/13	2	23.70	10.9	23.72	23.90	-8.9	11,468	-0.08%
2020/01/10	0.3	23.65	5	23.50	23.60	-4.7	11,338	-0.04%
2020/01/08	1	23.20	0	0.00	23.25	1	11,153	0.01%
2020/01/07	1	23.50	1	23.65	23.55	0	10,817	0.00%
2020/01/03	0.8	23.85	0	0.00	23.85	0.8	10,770	0.01%
2019/12/31	20	23.70	0	0.00	23.70	20	10,678	0.19%
2019/12/30	0	0.00	8.3	23.91	23.95	-8.3	10,638	-0.08%
2019/12/27	1	23.80	3	23.85	23.95	-2	10,620	-0.02%
2019/12/26	1	23.75	10	23.75	23.85	-9	10,649	-0.08%
2019/12/25	1	23.80	5	23.80	23.85	-4	10,913	-0.04%
2019/12/24	2	23.83	0	0.00	23.85	2	11,117	0.02%
2019/12/23	3	23.80	0	0.00	23.95	3	11,246	0.03%
2019/12/20	50	23.90	1.1	24.04	23.90	48.9	11,508	0.43%
2019/12/19	10.1	24.00	3	24.00	24.00	7.1	11,463	0.06%
2019/12/18	3	23.68	14	23.63	23.90	-11	11,314	-0.10%
2019/12/17	0	0.00	2	23.38	23.60	-2	11,273	-0.02%
2019/12/13	8	23.19	25	23.27	23.30	-17	11,039	-0.15%
2019/12/12	2	23.05	0	0.00	23.10	2	10,927	0.02%
2019/12/06	1.5	22.88	0	0.00	22.95	1.5	11,363	0.01%
2019/12/03	6	22.98	0	0.00	23.00	6	11,580	0.05%
2019/12/02	3	22.95	0	0.00	22.90	3	11,616	0.03%
2019/11/29	8	22.90	0	0.00	22.95	8	11,612	0.07%
2019/11/28	0	0.00	1	22.95	23.00	-1	11,593	-0.01%
2019/11/26	3.5	22.92	30	22.95	23.00	-26.5	11,788	-0.22%
2019/11/25	0	0.00	2	22.90	22.80	-2	10,965	-0.02%
2019/11/22	0	0.00	10.1	22.90	22.90	-10.1	11,170	-0.09%
2019/11/20	50	22.80	0	0.00	22.90	50	11,233	0.45%
2019/11/19	0	0.00	7	22.79	22.90	-7	11,302	-0.06%
2019/11/18	1	22.70	0	0.00	22.80	1	11,331	0.01%
2019/11/14	0	0.00	1	22.65	22.60	-1	11,438	-0.01%
2019/11/13	62	22.61	0	0.00	22.60	62	11,539	0.54%
2019/11/12	0	0.00	30	22.78	22.80	-30	11,527	-0.26%
2019/11/07	0	0.00	1	22.75	22.75	-1	12,405	-0.01%
2019/11/06	8	22.76	0	0.00	22.75	8	12,798	0.06%
2019/11/05	1	22.65	0	0.00	22.75	1	12,933	0.01%
2019/11/04	0	0.00	1	22.60	22.70	-1	13,020	-0.01%
2019/11/01	0	0.00	35	22.45	22.50	-35	13,185	-0.27%
2019/10/31	2	22.35	21	22.35	22.35	-19	13,385	-0.14%
2019/10/30	5	22.30	11	22.20	22.35	-6	13,344	-0.04%
2019/10/28	0.8	22.30	0	0.00	22.30	0.8	13,625	0.01%
2019/10/23	11.4	22.01	0.1	22.15	22.00	11.3	13,820	0.08%
2019/10/21	0	0.00	3	22.10	22.20	-3	13,680	-0.02%
2019/10/17	1	22.10	0	0.00	22.10	1	13,774	0.01%
2019/10/16	0	0.00	1	22.10	22.10	-1	13,738	-0.01%
2019/10/15	0	0.00	0.5	22.15	22.05	-0.5	13,859	0.00%
2019/10/14	1	22.00	1	21.95	22.05	0	13,958	0.00%
2019/10/09	2	21.93	0	0.00	21.85	2	13,990	0.01%
2019/10/08	1.3	22.03	0	0.00	22.10	1.3	13,947	0.01%
2019/10/07	0	0.00	1	21.90	21.90	-1	13,985	-0.01%
2019/10/03	11	21.80	0	0.00	21.80	11	14,166	0.08%
2019/10/02	2	22.05	0	0.00	21.95	2	14,160	0.01%
2019/10/01	0	0.00	1	22.20	22.05	-1	14,155	-0.01%
2019/09/27	1	21.90	0	0.00	21.80	1	13,955	0.01%
2019/09/26	2	22.00	0	0.00	21.95	2	13,866	0.01%
2019/09/25	1	22.00	5	22.10	22.10	-4	13,860	-0.03%
2019/09/23	40	22.35	4	22.46	22.20	36	13,511	0.27%
2019/09/20	50	22.25	6	22.30	22.40	44	13,608	0.32%
2019/09/19	1	22.20	0	0.00	22.25	1	13,402	0.01%
2019/09/18	10	22.20	4.1	22.23	22.25	5.9	13,475	0.04%
2019/09/16	10	22.05	10	22.10	22.10	0	13,651	0.00%
2019/09/12	0	0.00	1	22.05	22.00	-1	13,649	-0.01%
2019/09/11	1	22.00	0	0.00	22.00	1	13,909	0.01%
2019/09/10	20	21.85	0	0.00	22.00	20	13,768	0.15%
2019/09/09	5	21.55	5	21.55	21.65	0	13,534	0.00%
2019/09/05	0	0.00	1	21.50	21.50	-1	13,401	-0.01%
2019/09/03	3	21.35	0	0.00	21.35	3	13,704	0.02%
2019/08/30	0	0.00	3	21.40	21.50	-3	14,109	-0.02%
2019/08/29	0	0.00	2	21.20	21.20	-2	14,016	-0.01%
2019/08/28	1	21.20	0	0.00	21.20	1	14,105	0.01%
2019/08/27	11	21.13	0	0.00	21.25	11	14,236	0.08%
2019/08/26	1	21.20	0	0.00	21.20	1	14,353	0.01%
2019/08/23	3	21.40	1	21.45	21.45	2	14,436	0.01%
2019/08/21	1	21.20	0	0.00	21.15	1	14,802	0.01%
2019/08/19	11	21.37	0.3	21.45	21.35	10.7	14,771	0.07%
2019/08/16	1	21.05	3.1	21.40	21.25	-2.1	14,775	-0.01%
2019/08/15	3	21.05	0	0.00	21.15	3	14,743	0.02%
2019/08/14	2.5	21.26	0	0.00	21.20	2.5	14,896	0.02%
2019/08/13	3	21.32	0	0.00	21.15	3	14,958	0.02%
2019/08/12	6	21.53	9	21.56	21.55	-3	14,659	-0.02%
2019/08/08	5	22.75	4.4	22.75	22.80	0.6	14,130	0.00%
2019/08/07	0	0.00	2	22.75	22.70	-2	13,781	-0.01%
2019/08/06	4	22.75	0	0.00	22.80	4	13,633	0.03%
2019/08/05	0	0.00	2	22.95	23.00	-2	13,534	-0.01%
2019/08/02	0.9	23.00	10	22.90	22.95	-9.1	13,376	-0.07%
2019/08/01	4	23.18	1	23.15	23.10	3	13,283	0.02%
2019/07/31	0	0.00	1	23.25	23.40	-1	13,181	-0.01%
2019/07/30	1	23.20	0	0.00	23.25	1	12,971	0.01%
2019/07/29	0	0.00	6	23.15	23.10	-6	12,951	-0.05%
2019/07/24	1	23.05	14	23.06	23.10	-13	13,494	-0.10%
2019/07/23	0	0.00	10	23.10	23.10	-10	13,579	-0.07%
2019/07/22	0	0.00	0.4	23.10	23.10	-0.4	13,645	0.00%
2019/07/19	2	23.00	2	23.05	23.10	0	13,669	0.00%
2019/07/18	0	0.00	5	23.05	23.05	-5	13,691	-0.04%
2019/07/17	0	0.00	6	22.96	23.10	-6	13,705	-0.04%
2019/07/16	0	0.00	68.1	22.95	23.00	-68.1	13,557	-0.50%
2019/07/15	1	22.90	0	0.00	22.90	1	13,661	0.01%
2019/07/11	3	22.90	0	0.00	22.90	3	13,821	0.02%
2019/07/10	0	0.00	2	22.85	22.85	-2	13,815	-0.01%
2019/07/04	0	0.00	0.7	22.75	22.80	-0.7	14,021	-0.01%
2019/07/03	0	0.00	1	22.80	22.75	-1	14,147	-0.01%
2019/07/02	0	0.00	10	22.80	22.80	-10	14,214	-0.07%
2019/07/01	11	22.76	0	0.00	22.75	11	14,227	0.08%
2019/06/28	10	22.75	1	22.80	22.80	9	14,211	0.06%
2019/06/26	0	0.00	32	22.70	22.70	-32	14,310	-0.22%
2019/06/24	2	22.70	1	22.50	22.70	1	14,435	0.01%
2019/06/21	14	22.64	2	22.60	22.50	12	14,485	0.08%
2019/06/20	3.8	22.66	4	22.60	22.70	-0.2	14,356	0.00%
2019/06/19	12	22.66	45	22.57	22.70	-33	14,359	-0.23%
2019/06/17	40	22.38	1	22.40	22.20	39	14,261	0.27%
2019/06/14	0	0.00	2	22.15	22.20	-2	14,344	-0.01%
2019/06/12	5	21.82	0	0.00	21.95	5	14,568	0.03%
2019/06/11	35	22.30	1	22.55	22.25	34	14,295	0.24%
2019/06/10	1	22.70	10	22.75	22.75	-9	14,171	-0.06%
2019/06/06	6	22.62	29	22.61	22.70	-23	14,044	-0.16%
2019/06/05	5	22.65	6.2	22.64	22.50	-1.2	13,920	-0.01%
2019/06/03	17	22.35	0	0.00	22.35	17	13,739	0.12%
2019/05/31	1	22.20	0	0.00	22.60	1	13,666	0.01%
2019/05/29	0	0.00	45	22.21	22.30	-45	13,525	-0.33%
2019/05/28	0	0.00	5	22.10	22.20	-5	13,567	-0.04%
2019/05/27	0	0.00	10	22.15	22.15	-10	13,278	-0.08%
2019/05/24	0	0.00	4	22.05	22.10	-4	13,360	-0.03%
2019/05/23	4	21.95	0	0.00	21.90	4	13,387	0.03%
2019/05/22	4.1	21.98	0.1	22.00	21.95	4	13,370	0.03%
2019/05/21	10	22.10	23	22.10	22.20	-13	13,414	-0.10%
2019/05/20	0	0.00	30	21.85	21.85	-30	13,181	-0.23%
2019/05/17	7	21.60	10	21.70	21.55	-3	13,055	-0.02%
2019/05/16	12	21.49	10	21.55	21.50	2	13,093	0.02%
2019/05/15	2	21.60	0	0.00	21.50	2	13,179	0.02%
2019/05/14	1	21.30	0	0.00	21.40	1	13,298	0.01%
2019/05/13	38	21.59	0	0.00	21.50	38	13,300	0.29%
2019/05/10	1	21.60	1	21.65	21.60	0	13,452	0.00%
2019/05/09	3	21.78	0	0.00	21.70	3	13,437	0.02%
2019/05/08	7	21.84	2	21.88	21.90	5	13,381	0.04%
2019/05/07	7	21.91	11	21.95	21.95	-4	13,383	-0.03%
2019/05/06	1	21.75	1,029	21.80	21.80	-1,028	13,447	-7.64%	大賣/鉅額交易
2019/05/03	5	22.00	5	22.00	22.00	0	13,361	0.00%
2019/05/02	23	22.06	13.1	22.10	22.00	9.9	13,187	0.07%
2019/04/30	12	21.89	13	22.05	22.05	-1	12,997	-0.01%
2019/04/29	4	21.79	48	21.76	21.90	-44	12,813	-0.34%
2019/04/26	4	21.55	1	21.60	21.60	3	12,793	0.02%
2019/04/25	0.9	21.60	1	21.55	21.60	-0.1	12,795	0.00%
2019/04/22	21	21.35	10	21.40	21.35	11	13,112	0.08%
2019/04/19	10	21.50	15	21.48	21.55	-5	13,184	-0.04%
2019/04/18	3	21.27	2	21.30	21.35	1	13,089	0.01%
2019/04/17	0	0.00	1	21.30	21.35	-1	13,227	-0.01%
2019/04/16	2	21.30	0	0.00	21.30	2	13,163	0.02%
2019/04/15	0.5	21.35	2	21.33	21.30	-1.5	13,179	-0.01%
2019/04/12	0	0.00	11	21.21	21.30	-11	13,147	-0.08%
2019/04/11	0	0.00	1	21.30	21.30	-1	13,060	-0.01%
2019/04/10	0.8	21.30	0.9	21.30	21.30	-0.1	13,026	0.00%
2019/04/09	0	0.00	10	21.25	21.25	-10	13,024	-0.08%
2019/04/08	0	0.00	123	21.10	21.15	-123	12,939	-0.95%	大賣/鉅額交易
2019/04/03	4	21.11	0	0.00	21.20	4	12,791	0.03%
2019/04/02	0	0.00	10.1	21.15	21.10	-10.1	12,674	-0.08%
2019/04/01	0	0.00	2	21.05	21.10	-2	12,738	-0.02%
2019/03/29	1	21.05	0	0.00	21.10	1	12,527	0.01%
2019/03/27	1	21.10	3	21.05	21.10	-2	12,282	-0.02%
2019/03/26	0	0.00	2	20.98	21.10	-2	12,412	-0.02%
2019/03/25	1	20.95	19	20.90	20.90	-18	12,408	-0.15%
2019/03/22	0	0.00	1	21.05	21.10	-1	12,398	-0.01%
2019/03/21	0	0.00	0	21.10	21.10	0	12,367	0.00%
2019/03/20	0	0.00	20	21.00	21.10	-20	12,349	-0.16%
2019/03/19	3	21.10	8	21.05	21.00	-5	12,260	-0.04%
2019/03/18	1	20.95	0	0.00	21.00	1	12,225	0.01%
2019/03/15	6	20.93	1	20.95	20.85	5	12,204	0.04%
2019/03/14	20	20.95	0	0.00	20.95	20	12,020	0.17%
2019/03/13	6	20.93	0	0.00	21.00	6	12,131	0.05%
2019/03/12	0	0.00	7.1	20.92	21.00	-7.1	12,198	-0.06%
2019/03/11	6	20.84	13.5	20.80	20.80	-7.5	12,255	-0.06%
2019/03/06	4	20.90	0	0.00	20.90	4	13,759	0.03%
2019/03/05	1	20.80	3	20.80	20.80	-2	13,811	-0.01%
2019/03/04	2	20.95	0	0.00	20.95	2	13,833	0.01%
2019/02/27	1	20.70	1	20.80	20.80	0	13,662	0.00%
2019/02/26	0	0.00	4	20.76	20.80	-4	13,556	-0.03%
2019/02/25	1	20.75	13	20.70	20.80	-12	13,491	-0.09%
2019/02/21	1	20.55	8	20.65	20.70	-7	13,426	-0.05%
2019/02/20	1	20.60	3	20.60	20.60	-2	13,380	-0.01%
2019/02/19	1	20.55	2	20.60	20.55	-1	13,330	-0.01%
2019/02/15	0	0.00	1	20.50	20.50	-1	13,282	-0.01%
2019/02/14	2.7	20.66	2	20.70	20.60	0.7	13,277	0.00%
2019/02/12	6	20.63	35	20.60	20.60	-29	12,983	-0.22%
2019/02/11	2	20.45	0	0.00	20.40	2	13,010	0.02%
2019/01/29	1	20.25	0	0.00	20.35	1	12,803	0.01%
2019/01/28	6	20.30	0	0.00	20.30	6	12,742	0.05%
2019/01/25	0	0.00	1	20.25	20.25	-1	12,709	-0.01%
2019/01/21	1	20.15	10	20.25	20.15	-9	12,872	-0.07%
2019/01/18	1	20.10	0	0.00	20.20	1	12,918	0.01%
2019/01/15	23	20.00	0	0.00	20.15	23	13,330	0.17%
2019/01/11	0	0.00	1	20.15	20.20	-1	13,167	-0.01%
2019/01/09	0	0.00	20	20.19	20.20	-20	13,208	-0.15%
2019/01/04	6	19.84	0	0.00	19.85	6	13,757	0.04%
2018/12/24	3	19.65	0	0.00	19.80	3	15,418	0.02%
2018/12/22	6	19.75	1	19.75	19.70	5	15,400	0.03%
2018/12/21	3	19.78	0	0.00	19.75	3	15,610	0.02%
2018/12/18	2	19.75	100	19.90	19.80	-98	15,626	-0.63%
2018/12/17	3	19.82	1	19.80	19.85	2	15,797	0.01%
2018/12/13	8	19.88	0	0.00	19.90	8	15,678	0.05%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	5.5	19.89	0	0.00	19.90	5.5	15,479	0.04%
2018/12/05	5	19.90	1	19.95	19.95	4	15,370	0.03%
2018/12/04	11	20.00	11	20.09	20.00	0	15,341	0.00%
2018/12/03	11	20.05	0	0.00	20.05	11	15,249	0.07%
2018/11/30	29	19.96	3	20.38	19.95	26	14,999	0.17%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	5	20.15	2	20.25	20.25	3	13,781	0.02%
2018/11/26	1	20.20	3	20.27	20.20	-2	13,754	-0.01%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/22	1	20.25	0	0.00	20.35	1	13,672	0.01%
2018/11/21	0	0.00	32	20.40	20.35	-32	13,660	-0.23%
2018/11/20	0	0.00	10	20.40	20.40	-10	13,651	-0.07%
2018/11/19	1	20.40	6	20.40	20.45	-5	13,610	-0.04%
2018/11/14	0	0.00	1	20.05	20.40	-1	13,744	-0.01%
2018/11/13	2	19.80	0	20.15	20.00	2	13,770	0.01%
2018/11/12	0	0.00	3	20.15	20.20	-3	13,651	-0.02%
2018/11/09	1	20.25	1	20.20	20.25	0	13,745	0.00%
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/01	50.5	19.45	0	0.00	19.40	50.5	15,487	0.33%
2018/10/31	0	0.00	55.6	19.55	19.55	-55.6	15,679	-0.35%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	1	19.35	1	19.45	19.50	0	15,824	0.00%
2018/10/25	4	19.31	0	0.00	19.40	4	15,814	0.03%
2018/10/24	7	19.51	0.7	19.60	19.50	6.3	15,712	0.04%
2018/10/23	113	19.74	4	19.70	19.60	109	15,663	0.70%	大買/鉅額交易
2018/10/22	6	19.73	35	19.90	19.90	-29	15,776	-0.18%
2018/10/17	1	19.85	0.1	19.90	19.75	0.9	15,910	0.01%
2018/10/16	2	19.80	10	19.80	19.80	-8	15,759	-0.05%
2018/10/15	24	19.86	1	20.00	19.80	23	15,581	0.15%
2018/10/12	27	19.77	1	20.00	20.10	26	15,337	0.17%
2018/10/11	62	20.03	6	20.01	19.95	56	14,895	0.38%
2018/10/09	0	0.00	2	20.65	20.60	-2	13,961	-0.01%
2018/10/08	1	20.50	5	20.45	20.50	-4	13,803	-0.03%
2018/10/05	3	20.40	0	0.00	20.40	3	13,606	0.02%
2018/10/02	0.5	20.80	3	20.60	20.60	-2.5	13,181	-0.02%
2018/10/01	3	20.80	0.1	20.95	20.85	2.9	13,018	0.02%
2018/09/27	0	0.00	0.1	21.00	20.95	-0.1	12,889	0.00%
2018/09/26	70	20.80	3	20.75	20.80	67	12,705	0.53%
2018/09/21	6.2	20.66	13	20.70	20.70	-6.8	12,669	-0.05%
2018/09/19	21.9	20.46	0	0.00	20.55	21.9	12,606	0.17%
2018/09/18	2	20.40	2	20.48	20.40	0	12,690	0.00%
2018/09/17	3	20.40	0	0.00	20.40	3	12,752	0.02%
2018/09/14	1	20.45	0	0.00	20.45	1	12,890	0.01%
2018/09/13	0	0.00	100	20.45	20.55	-100	13,007	-0.77%
2018/09/12	1	20.40	1	20.40	20.40	0	13,026	0.00%
2018/09/11	11	20.35	0	0.00	20.40	11	13,095	0.08%
2018/09/10	2	20.33	10	20.30	20.35	-8	13,387	-0.06%
2018/09/07	4	20.43	4	20.45	20.40	0	13,665	0.00%
2018/09/06	2.7	20.40	0	0.00	20.50	2.7	13,713	0.02%
2018/09/05	2	20.38	0	0.00	20.35	2	13,747	0.01%
2018/09/04	5	20.40	0	0.00	20.45	5	13,715	0.04%
2018/09/03	4	20.49	0	0.00	20.50	4	13,686	0.03%
2018/08/31	4.5	20.43	0	0.00	20.55	4.5	13,770	0.03%
2018/08/28	4	20.40	0	0.00	20.45	4	13,931	0.03%
2018/08/23	2	20.45	12	20.55	20.55	-10	15,122	-0.07%
2018/08/22	30.1	20.45	18	20.50	20.50	12.1	15,393	0.08%
2018/08/20	4	20.25	56	20.30	20.35	-52	15,243	-0.34%
2018/08/17	1.7	20.32	0	0.00	20.25	1.7	15,218	0.01%
2018/08/16	8	20.14	4	20.10	20.15	4	15,237	0.03%
2018/08/15	9	20.25	20	20.25	20.20	-11	15,188	-0.07%
2018/08/14	2	20.33	1	20.35	20.35	1	15,051	0.01%
2018/08/13	15	20.39	5	20.35	20.40	10	15,029	0.07%
2018/08/10	36	20.47	23	20.54	20.50	13	14,979	0.09%
2018/08/09	1	21.35	20	21.35	21.35	-19	14,262	-0.13%
2018/08/08	4	21.25	0	0.00	21.30	4	13,596	0.03%
2018/08/07	5	21.20	14	21.25	21.25	-9	13,425	-0.07%
2018/08/03	20	20.95	2	21.00	21.05	18	13,145	0.14%
2018/08/02	4	21.05	10	21.05	20.95	-6	13,076	-0.05%
2018/08/01	20.5	21.03	21	21.05	21.05	-0.5	12,969	0.00%
2018/07/31	8	21.00	0	0.00	21.05	8	12,901	0.06%
2018/07/27	0	0.00	60	20.95	21.00	-60	12,644	-0.47%
2018/07/26	478	20.85	0	0.00	20.90	478	12,461	3.84%	大買/鉅額交易
2018/07/24	625	20.75	12	20.85	20.85	613	12,438	4.93%	大買/鉅額交易
2018/07/23	386	20.70	0	0.00	20.75	386	12,613	3.06%	大買/鉅額交易
2018/07/16	2	20.70	0	0.00	20.60	2	12,769	0.02%
2018/07/10	1.5	20.43	1	20.50	20.50	0.5	12,983	0.00%
2018/07/09	4	20.35	0	0.00	20.35	4	13,016	0.03%
2018/07/06	2	20.23	6	20.25	20.25	-4	13,005	-0.03%
2018/07/05	12	20.30	10	20.25	20.20	2	12,962	0.02%
2018/07/03	5	20.30	0	0.00	20.20	5	13,139	0.04%
2018/06/29	1	20.50	2	20.55	20.60	-1	13,082	-0.01%
2018/06/28	2	20.28	0	0.00	20.35	2	12,928	0.02%
2018/06/26	6	20.43	0	0.00	20.35	6	12,851	0.05%
2018/06/25	2	20.50	0	0.00	20.45	2	12,814	0.02%
2018/06/22	1	20.40	0	0.00	20.65	1	12,807	0.01%
2018/06/20	1	20.60	2	20.55	20.50	-1	12,782	-0.01%
2018/06/19	7	20.43	10	20.50	20.40	-3	12,743	-0.02%
2018/06/15	14	20.73	0	0.00	20.70	14	12,463	0.11%
2018/06/14	1	20.75	0	0.00	20.70	1	12,164	0.01%
2018/06/12	40.2	20.94	10	21.00	20.90	30.2	12,537	0.24%
2018/06/11	2	21.08	1	21.10	21.10	1	12,523	0.01%
2018/06/08	1.4	21.00	7.8	21.00	21.05	-6.4	12,609	-0.05%
2018/06/07	0	0.00	3	21.08	21.10	-3	12,728	-0.02%
2018/06/06	2	21.00	16	21.00	21.00	-14	12,734	-0.11%
2018/06/04	1	20.75	0	0.00	20.85	1	12,524	0.01%
2018/06/01	0.8	20.75	0	0.00	20.75	0.8	12,550	0.01%
2018/05/31	1	20.35	35	20.65	20.35	-34	12,429	-0.27%
2018/05/30	2	20.60	3	20.65	20.55	-1	11,583	-0.01%
2018/05/23	39	20.65	0	0.00	20.60	39	12,047	0.32%
2018/05/22	5	20.80	29	20.70	20.70	-24	12,129	-0.20%
2018/05/18	0	0.00	1	20.80	20.80	-1	12,497	-0.01%
2018/05/17	0	0.00	0.1	20.65	20.65	-0.1	12,745	0.00%
2018/05/16	3	20.60	0	0.00	20.65	3	12,786	0.02%
2018/05/15	2	20.75	0	0.00	20.55	2	13,080	0.02%
2018/05/14	2	20.65	1	20.70	20.70	1	13,806	0.01%
2018/05/11	0	0.00	0.1	20.60	20.60	-0.1	13,895	0.00%
2018/05/10	2	20.35	0	0.00	20.35	2	13,823	0.01%
2018/05/08	0	0.00	1	20.35	20.35	-1	13,913	-0.01%
2018/05/04	70	20.39	1.7	20.37	20.30	68.3	13,988	0.49%
2018/05/03	0	0.00	1	20.40	20.40	-1	13,969	-0.01%
2018/05/02	0	0.00	90	20.45	20.45	-90	14,052	-0.64%
2018/04/30	0	0.00	9	20.45	20.40	-9	14,058	-0.06%
2018/04/27	2	20.35	6	20.35	20.45	-4	14,028	-0.03%
2018/04/26	0	0.00	7	20.50	20.50	-7	13,954	-0.05%
2018/04/23	1	20.40	0	0.00	20.50	1	14,225	0.01%
2018/04/20	4	20.36	0	0.00	20.40	4	14,265	0.03%
2018/04/19	1	20.35	1	20.35	20.40	0	14,392	0.00%
2018/04/18	2	20.30	0	0.00	20.25	2	14,412	0.01%
2018/04/17	1	20.20	15	20.25	20.25	-14	14,531	-0.10%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/12	5	20.30	20	20.30	20.35	-15	14,991	-0.10%
2018/04/10	1	20.20	1	20.20	20.30	0	15,179	0.00%
2018/04/09	2	20.15	0	0.00	20.20	2	15,205	0.01%
2018/04/03	2	20.25	11	20.27	20.20	-9	15,129	-0.06%
2018/04/02	1	20.25	0	0.00	20.25	1	15,180	0.01%
2018/03/31	0.2	20.30	0	0.00	20.30	0.2	15,155	0.00%
2018/03/30	32	20.20	2	20.20	20.25	30	15,169	0.20%
2018/03/28	1	20.15	32	20.15	20.20	-31	14,917	-0.21%
2018/03/26	0.5	20.10	8	20.05	20.05	-7.5	14,743	-0.05%
2018/03/23	6	20.01	23	20.04	20.05	-17	14,680	-0.12%
2018/03/22	3	20.08	0	0.00	20.15	3	14,604	0.02%
2018/03/20	10	20.10	0	0.00	20.10	10	14,697	0.07%
2018/03/19	0	0.00	10	20.05	20.20	-10	14,759	-0.07%
2018/03/16	0	0.00	3	20.20	20.15	-3	14,755	-0.02%
2018/03/14	0	0.00	1	20.20	20.15	-1	14,458	-0.01%
2018/03/13	1	20.10	886	20.05	20.15	-885	14,528	-6.09%	大賣/鉅額交易
2018/03/12	24	20.01	0.2	20.05	20.05	23.8	14,424	0.16%
2018/03/07	1	19.90	0	0.00	19.85	1	14,827	0.01%
2018/03/06	19	19.93	0	0.00	19.95	19	14,871	0.13%
2018/03/02	18	19.76	0	0.00	19.80	18	15,164	0.12%
2018/03/01	4.5	19.98	7	19.95	19.95	-2.5	15,094	-0.02%
2018/02/27	0.1	20.10	0.7	20.10	20.00	-0.6	15,014	0.00%
2018/02/26	4	20.03	10	20.05	20.10	-6	14,821	-0.04%
2018/02/23	13	19.96	0	0.00	19.90	13	14,730	0.09%
2018/02/22	1	19.65	0	0.00	19.85	1	14,828	0.01%
2018/02/21	2	19.65	0	0.00	19.75	2	14,934	0.01%
2018/02/12	21	19.50	0	0.00	19.45	21	14,828	0.14%
2018/02/09	12	19.44	0	0.00	19.45	12	14,731	0.08%
2018/02/08	0.5	19.80	0	0.00	19.70	0.5	14,738	0.00%
2018/02/07	9	19.79	0	0.00	19.65	9	14,846	0.06%
2018/02/06	486	19.60	1	19.50	19.50	485	14,673	3.31%	大買/鉅額交易
2018/02/05	2	19.95	2	19.90	20.10	0	13,880	0.00%
2018/01/31	2	20.00	4	20.10	20.15	-2	13,795	-0.01%
2018/01/30	13	20.09	0	0.00	20.05	13	13,776	0.09%
2018/01/29	0	0.00	12	20.14	20.20	-12	13,903	-0.09%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	10	20.10	10	20.05	20.10	0	14,021	0.00%
2018/01/24	4	19.90	1	20.00	20.00	3	14,001	0.02%
2018/01/23	22	19.95	2	19.95	20.00	20	14,034	0.14%
2018/01/22	0	0.00	0.3	20.00	20.00	-0.3	14,205	0.00%
2018/01/19	9	20.00	0	0.00	20.05	9	14,874	0.06%
2018/01/18	0	0.00	10	20.05	20.05	-10	15,315	-0.07%
2018/01/17	0	0.00	0.2	20.00	20.05	-0.2	15,281	0.00%
2018/01/15	10	19.90	1	19.90	20.00	9	15,109	0.06%
2018/01/12	0	0.00	6	19.85	19.85	-6	15,158	-0.04%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/09	2	19.85	0	0.00	19.85	2	15,173	0.01%
2018/01/08	4	19.85	1.1	19.81	19.85	2.9	15,307	0.02%
2018/01/05	1	19.70	5	19.60	19.70	-4	15,164	-0.03%
2018/01/04	1	19.55	0	0.00	19.60	1	15,330	0.01%
2018/01/03	0	0.00	1	19.55	19.55	-1	15,580	-0.01%
2018/01/02	2	19.50	100	19.50	19.55	-98	15,625	-0.63%