第一金 (2892)-兆豐-小港券商分點個股進出

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
▲0.20
漲幅
+0.73%
成交量
14,503張
產業
上市金融類股
2209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-小港券商分點個股進出

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-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	5	27.54	0	0.00	27.40	5	14,495	0.03%
2024/05/13	12	27.71	0	0.00	27.80	12	14,403	0.08%
2024/05/10	0	0.00	2	27.90	27.90	-2	14,308	-0.01%
2024/05/08	5.2	27.80	0	0.00	28.00	5.2	14,187	0.04%
2024/05/06	1.5	27.92	13.4	27.84	27.90	-11.8	14,004	-0.08%
2024/05/03	6	27.45	0.1	27.50	27.40	5.9	13,683	0.04%
2024/04/30	0.5	27.45	0	0.00	27.35	0.5	13,538	0.00%
2024/04/29	0	0.00	89.4	27.30	27.50	-89.4	13,486	-0.66%
2024/04/26	3	26.93	0	0.00	26.95	3	13,225	0.02%
2024/04/25	12.4	26.94	0	0.00	26.90	12.4	13,260	0.09%
2024/04/24	10	27.15	0	0.00	27.20	10	13,199	0.08%
2024/04/19	52.1	26.62	0	0.00	26.65	52.1	13,683	0.38%
2024/04/18	14	26.94	0	27.00	26.90	14	13,366	0.10%
2024/04/17	42	26.89	0	0.00	26.90	42	13,304	0.32%
2024/04/16	17.1	26.89	33	26.94	26.75	-15.9	13,255	-0.12%
2024/04/15	1	27.20	0	0.00	27.20	1	12,912	0.01%
2024/04/12	1.1	27.30	0	0.00	27.35	1.1	12,922	0.01%
2024/04/11	2	27.40	0	0.00	27.45	2	12,870	0.02%
2024/04/10	2	27.50	0	0.00	27.50	2	12,862	0.02%
2024/04/09	1	27.55	0	0.00	27.55	1	12,897	0.01%
2024/04/08	0.2	27.45	0	0.00	27.45	0.2	12,933	0.00%
2024/04/03	7	27.35	0	0.00	27.15	7	12,931	0.05%
2024/04/02	2	27.65	0	0.00	27.75	2	12,738	0.02%
2024/04/01	0	0.00	10.3	27.75	27.75	-10.3	12,763	-0.08%
2024/03/29	0	0.00	1	27.70	27.70	-1	12,727	-0.01%
2024/03/22	0	0.00	3	27.55	27.60	-3	12,632	-0.02%
2024/03/20	7	27.27	0	0.00	27.20	7	12,578	0.06%
2024/03/19	0	0.00	6	27.37	27.35	-6	12,480	-0.05%
2024/03/18	0	0.00	1	27.50	27.45	-1	12,439	-0.01%
2024/03/15	3	27.43	0	0.00	27.60	3	12,363	0.02%
2024/03/14	2	27.50	0	0.00	27.65	2	11,837	0.02%
2024/03/13	3	27.15	1	27.20	27.25	2	11,503	0.02%
2024/03/12	7	27.04	0	0.00	27.05	7	11,330	0.06%
2024/03/07	1.1	27.05	1	27.05	27.00	0.1	11,333	0.00%
2024/03/06	0	0.00	8	27.05	27.10	-8	11,411	-0.07%
2024/03/05	12.2	26.94	1	26.95	26.90	11.2	11,789	0.10%
2024/03/04	6	26.95	0	0.00	26.95	6	11,792	0.05%
2024/02/29	7	26.95	0	0.00	27.10	7	11,947	0.06%
2024/02/27	0	0.00	1	27.00	26.90	-1	11,741	-0.01%
2024/02/26	4	26.98	0	0.00	26.90	4	11,702	0.03%
2024/02/21	0.1	27.20	0.6	27.35	27.20	-0.5	11,862	0.00%
2024/02/20	0	0.00	1.1	27.44	27.40	-1.1	11,915	-0.01%
2024/02/16	1	26.90	0	0.00	26.85	1	12,124	0.01%
2024/02/15	2	26.83	0	0.00	26.75	2	12,089	0.02%
2024/02/02	0	0.00	12	26.99	27.00	-12	11,830	-0.10%
2024/01/31	0.1	26.60	1	26.60	26.60	-0.9	11,711	-0.01%
2024/01/30	1	26.60	0	0.00	26.50	1	11,655	0.01%
2024/01/29	1	26.80	0.1	26.85	26.80	0.9	11,718	0.01%
2024/01/23	1	26.50	0	0.00	26.50	1	11,731	0.01%
2024/01/19	3	26.50	14	26.22	26.45	-11	11,730	-0.09%
2024/01/18	0.1	26.30	1	26.30	26.20	-0.9	11,764	-0.01%
2024/01/17	12.2	26.27	7.2	26.35	26.10	5	11,754	0.04%
2024/01/16	3	26.48	0	0.00	26.50	3	11,459	0.03%
2024/01/15	4	26.94	1	26.80	26.80	3	11,258	0.03%
2024/01/12	0	0.00	0.5	26.95	26.90	-0.5	11,395	0.00%
2024/01/11	0	0.00	4	27.15	27.05	-4	11,438	-0.03%
2024/01/10	4	26.90	12	27.03	26.90	-8	11,439	-0.07%
2024/01/09	4	27.15	0	0.00	27.05	4	11,468	0.03%
2024/01/08	0	0.00	3	27.25	27.25	-3	11,481	-0.03%
2023/12/29	15	27.30	0	0.00	27.40	15	11,710	0.13%
2023/12/26	1	26.80	0	0.00	27.00	1	11,949	0.01%
2023/12/25	6	26.81	0	0.00	26.85	6	11,980	0.05%
2023/12/22	0.2	26.80	0	0.00	26.75	0.2	12,098	0.00%
2023/12/21	2	26.75	0	0.00	26.80	2	12,206	0.02%
2023/12/20	2.2	27.00	10	26.97	26.90	-7.8	12,190	-0.06%
2023/12/18	0.2	27.35	0	0.00	27.50	0.2	12,109	0.00%
2023/12/15	0	0.00	10.9	27.51	27.35	-10.9	12,182	-0.09%
2023/12/14	0	0.00	0.5	27.52	27.60	-0.5	11,961	0.00%
2023/12/12	0	0.00	5	27.46	27.50	-5	12,137	-0.04%
2023/12/11	0.2	27.60	0	0.00	27.55	0.2	12,210	0.00%
2023/12/06	0.9	27.60	0	0.00	27.60	0.9	12,344	0.01%
2023/12/04	0.2	27.35	0	0.00	27.35	0.2	12,220	0.00%
2023/12/01	0.5	27.50	0	0.00	27.35	0.5	12,174	0.00%
2023/11/30	0	0.00	2	27.73	27.70	-2	12,014	-0.02%
2023/11/29	0	0.00	0.2	27.50	27.50	-0.2	11,585	0.00%
2023/11/27	0	27.55	3	27.80	27.45	-3	11,698	-0.03%
2023/11/22	0.2	27.75	0	0.00	27.70	0.2	11,480	0.00%
2023/11/21	0	0.00	12	27.68	27.85	-12	11,594	-0.10%
2023/11/20	0.1	27.50	0	0.00	27.45	0.1	11,446	0.00%
2023/11/17	0	0.00	3	27.45	27.55	-3	11,503	-0.03%
2023/11/16	0.2	27.20	100.1	27.30	27.50	-99.9	11,395	-0.88%
2023/11/13	1.1	26.90	0	0.00	26.90	1.1	11,486	0.01%
2023/11/09	2	26.85	10	26.90	26.80	-8	11,906	-0.07%
2023/11/06	4.2	26.88	0	0.00	26.90	4.2	13,334	0.03%
2023/11/02	0	0.00	0	26.40	26.35	0	13,641	0.00%
2023/11/01	0	0.00	13	26.00	26.15	-13	13,861	-0.09%
2023/10/31	1.1	25.91	0	0.00	25.90	1.1	14,169	0.01%
2023/10/30	1.2	25.92	0	0.00	25.90	1.2	14,466	0.01%
2023/10/27	0.2	26.00	0	0.00	26.00	0.2	14,522	0.00%
2023/10/26	33	25.85	0	0.00	25.85	33	14,678	0.22%
2023/10/25	7	25.96	2.2	26.01	25.95	4.9	14,611	0.03%
2023/10/24	1	26.00	0	0.00	26.00	1	14,735	0.01%
2023/10/23	0.2	26.15	3	26.15	26.00	-2.8	14,869	-0.02%
2023/10/20	4.1	26.04	0.2	26.20	26.20	4	14,880	0.03%
2023/10/19	1.3	26.41	0	0.00	26.40	1.3	14,692	0.01%
2023/10/17	4	26.60	0	0.00	26.65	4	14,709	0.03%
2023/10/16	9	26.70	0	0.00	26.75	9	14,736	0.06%
2023/10/13	1	26.70	0	0.00	26.70	1	14,838	0.01%
2023/10/06	2	26.45	2	26.45	26.55	0	14,759	0.00%
2023/10/04	17.1	26.12	0	0.00	26.00	17.1	14,770	0.12%
2023/10/02	0.2	26.65	0	0.00	26.55	0.2	14,675	0.00%
2023/09/28	0.1	26.50	0	0.00	26.55	0.1	14,899	0.00%
2023/09/27	0.1	26.60	0	0.00	26.50	0.1	14,900	0.00%
2023/09/26	0	0.00	3.2	26.65	26.55	-3.2	14,850	-0.02%
2023/09/25	0.1	26.85	0	0.00	26.90	0.1	14,744	0.00%
2023/09/22	2	26.55	0	0.00	26.65	2	14,802	0.01%
2023/09/21	5.3	26.63	0.2	26.75	26.55	5.2	14,822	0.03%
2023/09/20	1.2	26.91	8	27.00	27.00	-6.8	14,912	-0.05%
2023/09/19	2	27.00	1	27.10	27.10	1	14,854	0.01%
2023/09/18	5	26.95	0	0.00	27.00	5	14,960	0.03%
2023/09/15	12	26.90	6	27.00	26.90	6	15,054	0.04%
2023/09/14	7	26.75	0	26.80	27.10	7	14,807	0.05%
2023/09/13	3	26.67	0	0.00	26.75	3	14,706	0.02%
2023/09/12	0.3	26.65	0	0.00	26.75	0.3	14,916	0.00%
2023/09/11	0.2	26.55	0	0.00	26.60	0.2	14,954	0.00%
2023/09/08	1	26.50	0	0.00	26.55	1	14,958	0.01%
2023/09/07	4	26.40	0	0.00	26.45	4	15,063	0.03%
2023/09/06	1	26.40	2	26.40	26.40	-1	15,125	-0.01%
2023/09/04	0	0.00	1	26.50	26.60	-1	15,105	-0.01%
2023/09/01	0	0.00	1	26.50	26.45	-1	15,193	-0.01%
2023/08/31	9	26.42	0	0.00	26.30	9	15,220	0.06%
2023/08/30	1.2	26.72	0	0.00	26.70	1.2	14,856	0.01%
2023/08/25	1.1	26.44	0	0.00	26.25	1.1	16,008	0.01%
2023/08/23	1	26.35	0	0.00	26.30	1	15,980	0.01%
2023/08/22	1.2	26.27	0	0.00	26.25	1.2	15,982	0.01%
2023/08/21	13.1	26.30	0	0.00	26.25	13.1	16,085	0.08%
2023/08/18	1	26.25	0	0.00	26.20	1	16,093	0.01%
2023/08/17	105.3	26.10	0.1	26.30	26.10	105.1	16,002	0.66%	大買/鉅額交易
2023/08/16	5.4	26.19	3	26.05	26.10	2.4	15,857	0.02%
2023/08/15	3	26.73	0.5	26.90	26.50	2.5	15,730	0.02%
2023/08/14	42	26.80	0	0.00	26.85	42	15,664	0.27%
2023/08/11	21.2	27.63	3	27.37	27.20	18.2	15,622	0.12%
2023/08/10	0.2	29.20	2	29.25	29.25	-1.8	14,981	-0.01%
2023/08/09	0	0.00	7.4	29.00	29.15	-7.4	14,518	-0.05%
2023/08/08	4.5	28.91	2	28.95	28.85	2.5	14,259	0.02%
2023/08/07	2	28.95	1	28.85	28.95	1	14,089	0.01%
2023/08/04	4.2	28.78	0	0.00	28.75	4.2	13,884	0.03%
2023/08/02	27	28.99	0	0.00	28.90	27	13,674	0.20%
2023/07/31	0.2	28.90	1	28.95	29.05	-0.8	13,406	-0.01%
2023/07/27	0	0.00	5	28.70	28.70	-5	13,514	-0.04%
2023/07/24	0.2	28.20	0	0.00	28.05	0.2	13,347	0.00%
2023/07/20	0.1	28.30	2	28.25	28.30	-1.9	13,569	-0.01%
2023/07/19	1	28.30	0	0.00	28.15	1	13,525	0.01%
2023/07/18	0	0.00	1	28.35	28.30	-1	13,445	-0.01%
2023/07/17	2.2	28.24	8	28.16	28.25	-5.8	13,284	-0.04%
2023/07/13	0	0.00	3	27.95	27.90	-3	13,078	-0.02%
2023/07/12	1	27.80	0	0.00	27.90	1	13,048	0.01%
2023/07/11	0	0.00	4	27.45	27.80	-4	13,029	-0.03%
2023/07/10	0.1	27.39	0	0.00	27.30	0.1	12,990	0.00%
2023/07/07	3.3	27.22	0.1	27.20	27.20	3.2	12,914	0.02%
2023/07/06	16	27.51	0	0.00	27.40	16	12,789	0.13%
2023/07/04	0.2	27.70	1	27.65	27.80	-0.8	12,439	-0.01%
2023/07/03	45	27.70	2	27.75	27.70	43	12,482	0.34%
2023/06/30	11	27.69	0	0.00	27.65	11	12,546	0.09%
2023/06/28	2	27.60	0	0.00	27.65	2	12,480	0.02%
2023/06/21	0	0.00	1	27.90	27.90	-1	12,181	-0.01%
2023/06/15	2	27.65	4	27.70	27.70	-2	12,060	-0.02%
2023/06/13	1	28.00	0.8	27.95	27.90	0.2	12,293	0.00%
2023/06/12	0.2	27.95	0	0.00	27.90	0.2	12,397	0.00%
2023/06/08	0	0.00	14.8	27.93	27.95	-14.8	12,812	-0.12%
2023/06/06	1	27.75	5	27.85	27.75	-4	12,970	-0.03%
2023/06/02	1	27.65	0	0.00	27.60	1	12,869	0.01%
2023/06/01	11	27.64	10	27.70	27.65	1	12,829	0.01%
2023/05/31	1	27.90	0	0.00	28.10	1	12,634	0.01%
2023/05/30	0.2	28.00	0	28.00	28.10	0.2	12,213	0.00%
2023/05/29	3	27.85	0	0.00	28.00	3	12,487	0.02%
2023/05/26	10.1	27.66	18	27.77	27.75	-7.9	13,131	-0.06%
2023/05/25	5	27.75	11	27.77	27.75	-6	13,228	-0.05%
2023/05/24	2	27.90	0	0.00	28.00	2	13,321	0.02%
2023/05/22	0.3	28.00	0	0.00	28.00	0.3	13,275	0.00%
2023/05/19	0	0.00	8	27.95	28.10	-8	13,337	-0.06%
2023/05/16	0.2	27.45	0	0.00	27.55	0.2	13,251	0.00%
2023/05/12	6	27.33	0	0.00	27.25	6	13,371	0.04%
2023/05/10	0.2	27.55	0	0.00	27.50	0.2	13,390	0.00%
2023/05/08	0	0.00	5.1	27.42	27.40	-5.1	13,541	-0.04%
2023/05/05	1	27.05	10	27.00	27.10	-9	13,588	-0.07%
2023/05/04	1.1	26.95	0	0.00	27.05	1.1	13,797	0.01%
2023/05/03	3	26.92	0	0.00	26.95	3	13,896	0.02%
2023/05/02	0	27.20	0	0.00	27.20	0	14,475	0.00%
2023/04/27	6	26.99	0	0.00	27.00	6	15,111	0.04%
2023/04/26	1	27.00	0	0.00	27.05	1	15,197	0.01%
2023/04/24	0.2	26.85	0	0.00	26.95	0.2	15,189	0.00%
2023/04/20	0.1	26.80	0	0.00	26.80	0.1	15,606	0.00%
2023/04/18	0.1	26.80	20	26.75	26.90	-19.9	15,936	-0.12%
2023/04/17	1.2	26.73	2	26.70	26.75	-0.8	16,033	0.00%
2023/04/14	0	0.00	103	26.80	26.85	-103	16,040	-0.64%	大賣/鉅額交易
2023/04/13	12	26.70	6	26.70	26.75	6	16,146	0.04%
2023/04/11	0	0.00	2	26.60	26.65	-2	16,365	-0.01%
2023/04/07	6.5	26.50	0	0.00	26.50	6.5	16,357	0.04%
2023/04/06	0	26.70	0	0.00	26.60	0	16,385	0.00%
2023/03/30	0.2	26.50	0	0.00	26.40	0.2	16,244	0.00%
2023/03/28	1	26.30	0	0.00	26.25	1	16,262	0.01%
2023/03/27	0.2	26.40	0	0.00	26.35	0.2	16,325	0.00%
2023/03/24	1	26.20	0	0.00	26.35	1	16,501	0.01%
2023/03/22	0.2	26.05	2	26.15	26.20	-1.8	16,504	-0.01%
2023/03/21	0	0.00	1	25.75	25.85	-1	16,642	-0.01%
2023/03/20	2.1	25.56	2.4	25.58	25.65	-0.3	16,642	0.00%
2023/03/17	8	25.81	0	0.00	25.80	8	16,569	0.05%
2023/03/16	5.2	25.73	0	0.00	25.80	5.2	16,434	0.03%
2023/03/15	33	26.05	0	0.00	25.90	33	16,402	0.20%
2023/03/14	7	26.00	7	26.05	26.00	0	16,502	0.00%
2023/03/13	4	26.28	15	26.25	26.25	-11	16,301	-0.07%
2023/03/10	3.3	26.38	0	0.00	26.35	3.3	16,140	0.02%
2023/03/08	0	0.00	12	26.70	26.75	-12	16,685	-0.07%
2023/03/06	2.2	26.41	0	0.00	26.45	2.2	16,949	0.01%
2023/03/03	4	26.33	0	0.00	26.35	4	16,939	0.02%
2023/03/02	6	26.34	10	26.35	26.30	-4	16,937	-0.02%
2023/03/01	12	26.50	0	0.00	26.60	12	16,798	0.07%
2023/02/23	1	26.85	0	0.00	27.05	1	15,735	0.01%
2023/02/17	1	26.40	0	0.00	26.50	1	15,627	0.01%
2023/02/16	0	0.00	6	26.55	26.55	-6	15,691	-0.04%
2023/02/14	0.9	26.65	0	0.00	26.70	0.9	15,762	0.01%
2023/02/10	0.1	26.40	0	0.00	26.35	0.1	15,634	0.00%
2023/02/07	3	26.12	0	0.00	26.10	3	15,721	0.02%
2023/02/06	100	26.05	2	26.10	26.05	98	15,680	0.62%
2023/02/03	4	26.20	0	0.00	26.20	4	15,560	0.03%
2023/02/02	1.8	26.20	5	26.15	26.15	-3.2	15,462	-0.02%
2023/02/01	1	26.10	0	0.00	26.30	1	15,246	0.01%
2023/01/31	65	26.18	0	0.00	26.10	65	15,176	0.43%
2023/01/30	8	26.63	0	0.00	26.90	8	14,530	0.06%
2023/01/12	3	26.40	0	0.00	26.45	3	14,308	0.02%
2023/01/11	5	26.75	2	27.00	26.80	3	14,215	0.02%
2023/01/10	0	0.00	16	26.85	27.10	-16	14,050	-0.11%
2023/01/09	0	0.00	4.2	27.00	27.00	-4.2	14,075	-0.03%
2023/01/05	10	26.25	0	0.00	26.50	10	14,269	0.07%
2023/01/04	0	0.00	0.8	26.30	26.25	-0.8	14,219	-0.01%
2023/01/03	0.1	26.45	0	0.00	26.30	0.1	14,570	0.00%
2022/12/29	1	26.00	0	0.00	26.10	1	14,570	0.01%
2022/12/28	1	26.30	0	0.00	26.25	1	14,600	0.01%
2022/12/27	1	26.45	0	0.00	26.50	1	14,844	0.01%
2022/12/23	0.9	26.25	1	26.20	26.30	-0.1	15,320	0.00%
2022/12/22	1	26.40	0	0.00	26.40	1	15,528	0.01%
2022/12/21	0	0.00	9	26.25	26.30	-9	15,797	-0.06%
2022/12/19	5	26.15	1	26.15	26.30	4	16,092	0.02%
2022/12/14	0	0.00	1	26.30	26.35	-1	16,169	-0.01%
2022/12/13	5	26.25	1	26.00	26.00	4	16,162	0.02%
2022/12/09	0	0.00	6	26.33	26.20	-6	16,567	-0.04%
2022/12/07	0	0.00	11	26.35	26.15	-11	16,571	-0.07%
2022/12/06	5.1	26.05	0.1	26.00	25.90	5	16,461	0.03%
2022/12/02	5	25.90	0	0.00	25.85	5	16,262	0.03%
2022/12/01	0.1	26.20	0	0.00	26.20	0.1	16,286	0.00%
2022/11/30	0	0.00	21	26.31	26.20	-21	16,261	-0.13%
2022/11/29	0	0.00	1	26.05	26.20	-1	15,636	-0.01%
2022/11/25	0	0.00	1	25.60	25.90	-1	15,448	-0.01%
2022/11/23	0	25.50	1	25.45	25.45	-1	15,251	-0.01%
2022/11/18	20	25.25	0	0.00	25.30	20	15,085	0.13%
2022/11/17	0	0.00	2	25.35	25.55	-2	14,982	-0.01%
2022/11/16	1	25.60	0	0.00	25.70	1	15,010	0.01%
2022/11/11	0	0.00	7	25.71	25.90	-7	14,501	-0.05%
2022/11/10	0.1	25.15	0	0.00	25.15	0.1	14,332	0.00%
2022/11/09	1	25.20	0	0.00	25.30	1	14,352	0.01%
2022/11/08	3	24.90	5	25.00	25.10	-2	14,290	-0.01%
2022/11/07	15	24.90	0	0.00	24.95	15	14,254	0.11%
2022/11/03	8	24.39	0	0.00	24.55	8	14,262	0.06%
2022/11/02	15	24.72	0	0.00	24.75	15	14,218	0.11%
2022/11/01	0.1	25.00	0	0.00	24.90	0.1	14,409	0.00%
2022/10/28	3	24.52	3	24.70	24.55	0	14,652	0.00%
2022/10/27	16	24.60	0	0.00	24.60	16	14,850	0.11%
2022/10/26	0.1	24.90	0	0.00	24.85	0.1	14,932	0.00%
2022/10/24	0	0.00	1.7	24.37	24.50	-1.7	15,161	-0.01%
2022/10/20	2.1	23.23	0	0.00	23.75	2.1	15,189	0.01%
2022/10/19	0.1	23.94	0	0.00	23.75	0.1	14,930	0.00%
2022/10/18	3	24.05	0	0.00	24.05	3	14,910	0.02%
2022/10/17	3	23.95	17	24.07	24.00	-14	14,972	-0.09%
2022/10/14	5.1	24.54	0	24.65	24.45	5	14,912	0.03%
2022/10/13	4	24.43	14	24.45	24.55	-10	14,869	-0.07%
2022/10/12	0	0.00	1	25.20	25.15	-1	14,573	-0.01%
2022/10/11	7.1	24.99	0	0.00	25.00	7.1	14,633	0.05%
2022/10/05	11	25.53	0	0.00	25.45	11	14,397	0.08%
2022/10/04	2	25.40	2	25.45	25.55	0	14,411	0.00%
2022/10/03	1	25.50	0	0.00	25.65	1	14,232	0.01%
2022/09/30	5.2	26.04	14	26.16	26.00	-8.8	14,164	-0.06%
2022/09/29	31.1	26.30	2	26.35	26.35	29.1	14,154	0.21%
2022/09/28	7	26.22	22.1	26.34	26.35	-15.1	14,075	-0.11%
2022/09/27	13.1	26.20	32	26.32	26.60	-18.9	13,907	-0.14%
2022/09/26	7.1	26.35	0	0.00	26.25	7.1	13,928	0.05%
2022/09/23	11	26.71	0	0.00	26.65	11	14,030	0.08%
2022/09/22	2.1	26.45	0.1	26.50	26.50	2	14,280	0.01%
2022/09/19	1	26.80	4	26.95	26.60	-3	14,574	-0.02%
2022/09/16	0	0.00	1	27.00	26.90	-1	14,830	-0.01%
2022/09/14	0.1	26.55	36.4	26.50	26.40	-36.3	14,859	-0.24%
2022/09/13	5	26.80	0	0.00	26.75	5	15,390	0.03%
2022/09/08	1	26.30	0	0.00	26.45	1	16,168	0.01%
2022/09/07	6	26.20	0	26.30	26.20	6	16,563	0.04%
2022/09/05	0	0.00	3	26.45	26.45	-3	16,861	-0.02%
2022/09/02	12	26.23	0	0.00	26.15	12	17,023	0.07%
2022/09/01	2	26.20	0	0.00	26.30	2	17,117	0.01%
2022/08/30	5	26.20	0	0.00	26.35	5	17,038	0.03%
2022/08/29	2	26.05	5	26.15	26.35	-3	17,074	-0.02%
2022/08/24	6	26.13	1	26.35	26.25	5	17,596	0.03%
2022/08/23	6	26.15	30	26.28	26.15	-24	18,826	-0.13%
2022/08/22	1	26.60	0	0.00	26.60	1	19,109	0.01%
2022/08/19	0	0.00	2	26.70	26.80	-2	19,335	-0.01%
2022/08/18	0	0.00	10	26.70	26.80	-10	19,534	-0.05%
2022/08/17	5	26.65	0	0.00	26.80	5	19,732	0.03%
2022/08/16	1	26.45	0	0.00	26.55	1	19,947	0.01%
2022/08/15	1.4	26.64	0	0.00	26.60	1.4	20,364	0.01%
2022/08/12	25	26.60	0	0.00	26.65	25	20,639	0.12%
2022/08/10	1	26.30	0	0.00	26.30	1	21,162	0.00%
2022/08/08	6	25.40	0	0.00	25.45	6	21,340	0.03%
2022/08/04	8	25.47	21	25.54	25.55	-13	21,507	-0.06%
2022/08/03	31	26.83	20	26.90	26.95	11	21,404	0.05%
2022/08/02	5	26.80	0	0.00	26.95	5	21,427	0.02%
2022/08/01	5	27.05	31	27.10	27.00	-26	21,415	-0.12%
2022/07/29	1	26.95	0	0.00	27.00	1	21,474	0.00%
2022/07/25	0	0.00	0.1	26.05	26.00	-0.1	20,901	0.00%
2022/07/22	10	25.40	0	0.00	25.75	10	21,003	0.05%
2022/07/19	5	25.00	0	0.00	25.05	5	21,077	0.02%
2022/07/15	13.2	24.75	0.1	24.85	24.70	13.2	21,225	0.06%
2022/07/12	4	24.64	0	0.00	24.50	4	21,402	0.02%
2022/07/11	1	25.25	0	0.00	25.30	1	21,405	0.00%
2022/07/08	2	25.60	2	25.55	25.50	0	21,700	0.00%
2022/07/06	1	25.65	0	0.00	25.60	1	21,680	0.00%
2022/07/01	3	25.73	0	0.00	25.80	3	22,193	0.01%
2022/06/29	0	0.00	1	26.45	26.35	-1	22,269	0.00%
2022/06/27	0	0.00	4	26.50	26.45	-4	22,337	-0.02%
2022/06/24	0	0.00	8	26.43	26.40	-8	22,154	-0.04%
2022/06/22	1	26.25	0	0.00	26.30	1	21,769	0.00%
2022/06/21	0	0.00	1	26.20	26.40	-1	21,655	0.00%
2022/06/20	5.4	25.92	0	0.00	25.80	5.4	21,249	0.03%
2022/06/17	2	25.88	0	0.00	25.85	2	20,924	0.01%
2022/06/16	1	26.75	0	0.00	26.40	1	20,568	0.00%
2022/06/14	0	0.00	1	26.45	26.50	-1	20,708	0.00%
2022/06/13	1	25.80	1	26.00	26.20	0	20,681	0.00%
2022/06/10	1	26.25	2	26.10	26.20	-1	20,562	0.00%
2022/06/06	1	26.20	3	26.45	26.35	-2	20,684	-0.01%
2022/06/02	0	0.00	4	26.45	26.40	-4	20,909	-0.02%
2022/06/01	5	26.68	0	0.00	26.50	5	21,246	0.02%
2022/05/27	0	0.00	3	26.45	26.55	-3	19,459	-0.02%
2022/05/24	0	0.00	1	26.45	26.50	-1	19,804	-0.01%
2022/05/19	2	25.85	0	0.00	25.80	2	19,053	0.01%
2022/05/18	0	0.00	5	25.87	26.35	-5	18,812	-0.03%
2022/05/17	5	25.50	0	0.00	25.50	5	18,588	0.03%
2022/05/16	1	25.80	0	0.00	25.70	1	18,547	0.01%
2022/05/12	4	25.90	1	25.50	25.50	3	18,420	0.02%
2022/05/10	1	26.40	0.5	26.05	26.35	0.5	18,077	0.00%
2022/05/09	0	0.00	49	26.15	26.10	-49	18,003	-0.27%
2022/05/06	1	26.90	0	0.00	26.85	1	18,006	0.01%
2022/05/05	3	27.30	10	27.10	27.10	-7	18,118	-0.04%
2022/05/04	0	0.00	200	27.53	27.40	-200	18,084	-1.11%	大賣/鉅額交易
2022/05/03	0	27.65	0	0.00	27.50	0	18,343	0.00%
2022/04/29	5	27.64	0	0.00	27.80	5	18,470	0.03%
2022/04/28	0	0.00	2	27.30	27.60	-2	18,634	-0.01%
2022/04/26	0	0.00	90	27.97	28.00	-90	18,531	-0.49%
2022/04/25	20	27.50	1	27.55	27.60	19	18,432	0.10%
2022/04/22	74.1	27.59	0	0.00	27.95	74.1	18,353	0.40%
2022/04/21	8	27.70	0	0.00	27.70	8	18,387	0.04%
2022/04/19	1	27.85	0	0.00	27.75	1	18,465	0.01%
2022/04/18	3	27.68	2.1	28.02	27.80	0.9	18,595	0.00%
2022/04/15	1	28.50	0	0.00	28.40	1	18,348	0.01%
2022/04/14	5.2	28.86	6	28.75	28.60	-0.8	18,334	0.00%
2022/04/13	1	29.30	0	0.00	29.55	1	18,102	0.01%
2022/04/12	0	29.60	0	0.00	29.60	0	17,969	0.00%
2022/04/11	0	0.00	4.1	29.66	29.65	-4.1	17,812	-0.02%
2022/04/07	4	29.32	4	29.13	29.10	0	17,519	0.00%
2022/04/06	0	0.00	4.1	29.43	29.75	-4.1	17,130	-0.02%
2022/04/01	0	0.00	3	28.10	28.50	-3	16,701	-0.02%
2022/03/31	3.2	28.54	5	28.44	28.45	-1.8	16,554	-0.01%
2022/03/28	1	27.70	5	27.60	27.80	-4	15,957	-0.03%
2022/03/25	1.5	27.68	1.5	27.73	27.75	0	15,883	0.00%
2022/03/24	0	0.00	0.1	27.55	27.60	-0.1	15,791	0.00%
2022/03/23	0.1	27.45	5	27.37	27.50	-4.9	15,821	-0.03%
2022/03/22	10	26.90	10.3	26.96	27.20	-0.3	15,653	0.00%
2022/03/21	0	0.00	0.1	27.00	27.00	-0.1	15,565	0.00%
2022/03/18	0	0.00	3	26.85	27.00	-3	15,517	-0.02%
2022/03/17	1	26.50	5	26.70	26.55	-4	15,079	-0.03%
2022/03/16	0	0.00	15	26.17	26.30	-15	14,874	-0.10%
2022/03/14	0	0.00	2	25.75	25.95	-2	14,695	-0.01%
2022/03/10	0	0.00	10.9	25.49	25.75	-10.9	14,721	-0.07%
2022/03/09	1	25.10	7	25.24	25.10	-6	14,629	-0.04%
2022/03/08	5.2	25.14	5	25.25	25.05	0.2	14,503	0.00%
2022/03/07	12.4	25.30	0	0.00	25.50	12.4	14,280	0.09%
2022/03/03	0	26.25	0	0.00	26.25	0	14,587	0.00%
2022/03/01	1	25.70	1	26.00	26.10	0	14,606	0.00%
2022/02/25	3	25.42	0	0.00	25.70	3	14,418	0.02%
2022/02/24	4	25.78	0	0.00	25.85	4	13,978	0.03%
2022/02/23	1	26.10	0	26.20	26.25	1	13,716	0.01%
2022/02/22	1	25.95	0	0.00	26.20	1	13,725	0.01%
2022/02/17	3	26.55	0.1	26.50	26.60	2.9	13,849	0.02%
2022/02/15	11	26.25	0	0.00	26.20	11	13,890	0.08%
2022/02/14	0	0.00	11	26.21	26.40	-11	13,880	-0.08%
2022/02/11	0	0.00	2	26.53	26.55	-2	13,718	-0.01%
2022/02/10	0	26.60	1.1	26.41	26.60	-1	13,790	-0.01%
2022/02/09	0	0.00	1	26.50	26.55	-1	13,764	-0.01%
2022/02/08	5.1	26.16	1	26.15	26.20	4.1	13,636	0.03%
2022/02/07	2	25.35	6	25.49	25.75	-4	13,397	-0.03%
2022/01/26	0.5	25.15	6.8	25.15	25.15	-6.3	13,050	-0.05%
2022/01/25	16.2	24.75	0	0.00	25.10	16.2	13,017	0.12%
2022/01/24	6.6	24.99	12	25.00	25.15	-5.4	12,765	-0.04%
2022/01/21	1	25.15	5	25.10	25.20	-4	12,770	-0.03%
2022/01/20	0	0.00	0.1	25.50	25.50	-0.1	12,567	0.00%
2022/01/19	1	25.25	0	0.00	25.35	1	12,445	0.01%
2022/01/17	1	25.25	2	25.35	25.35	-1	12,371	-0.01%
2022/01/14	7	25.47	8	25.50	25.50	-1	12,245	-0.01%
2022/01/13	11	25.73	2	25.60	25.80	9	12,173	0.07%
2022/01/12	6	25.43	10	25.43	25.55	-4	11,969	-0.03%
2022/01/11	6	25.28	10.7	25.26	25.45	-4.7	11,936	-0.04%
2022/01/10	1	25.00	2	25.00	25.10	-1	11,772	-0.01%
2022/01/07	5	24.91	4	24.93	25.00	1	11,806	0.01%
2022/01/06	5	24.65	5	24.70	24.80	0	11,623	0.00%
2022/01/05	0.1	24.65	0	24.55	24.65	0	11,484	0.00%
2022/01/04	2	24.35	0	0.00	24.50	2	11,607	0.02%
2021/12/30	0	0.00	1.1	24.60	24.50	-1.1	11,545	-0.01%
2021/12/29	0	0.00	1	24.50	24.55	-1	11,615	-0.01%
2021/12/28	0	0.00	3	24.32	24.35	-3	11,614	-0.03%
2021/12/27	0.1	24.20	1	24.20	24.25	-0.9	11,573	-0.01%
2021/12/24	0	0.00	2.1	24.18	24.20	-2.1	11,784	-0.02%
2021/12/23	0	0.00	1	24.15	24.15	-1	11,908	-0.01%
2021/12/22	1	24.00	0	0.00	24.10	1	12,045	0.01%
2021/12/21	0	0.00	2	24.00	24.10	-2	12,066	-0.02%
2021/12/20	2	23.93	2.1	24.14	23.95	-0.1	12,072	0.00%
2021/12/17	0	0.00	3.3	24.06	24.15	-3.3	12,008	-0.03%
2021/12/14	3	23.88	0	0.00	23.90	3	12,569	0.02%
2021/12/13	0	24.15	0	0.00	24.10	0	12,520	0.00%
2021/12/08	1	24.00	33	24.00	24.00	-32	12,429	-0.26%
2021/12/07	1	24.00	2	24.00	24.00	-1	12,364	-0.01%
2021/12/06	0	0.00	16	23.80	23.80	-16	12,355	-0.13%
2021/12/03	0	0.00	0	23.75	23.75	0	12,455	0.00%
2021/12/02	0	0.00	4	23.60	23.70	-4	12,452	-0.03%
2021/12/01	0.1	23.60	12	23.53	23.60	-12	12,410	-0.10%
2021/11/26	7	23.49	0	0.00	23.50	7	11,677	0.06%
2021/11/25	0	0.00	10	23.65	23.80	-10	11,846	-0.08%
2021/11/24	0	0.00	0	23.85	23.70	0	11,964	0.00%
2021/11/22	2	23.65	0	0.00	23.70	2	12,531	0.02%
2021/11/19	3	23.73	0.1	23.90	23.75	2.9	12,989	0.02%
2021/11/18	2	23.88	8	23.92	24.00	-6	13,360	-0.05%
2021/11/17	0	0.00	0	23.60	23.85	0	13,323	0.00%
2021/11/16	0	0.00	15	23.51	23.60	-15	13,402	-0.11%
2021/11/12	0	0.00	11.5	23.21	23.40	-11.5	13,464	-0.09%
2021/11/11	20	23.10	15	23.10	23.15	5	13,651	0.04%
2021/11/10	0	0.00	11	23.07	23.10	-11	13,777	-0.08%
2021/11/09	1	22.90	9.1	22.99	23.05	-8.1	13,822	-0.06%
2021/11/08	2	22.95	0	0.00	23.00	2	13,749	0.01%
2021/11/05	0.2	23.00	0	0.00	23.00	0.2	13,791	0.00%
2021/11/02	2	22.80	0	0.00	22.95	2	13,927	0.01%
2021/11/01	1.1	22.85	0	0.00	22.85	1.1	13,985	0.01%
2021/10/29	2	22.80	7	22.84	22.90	-5	13,998	-0.04%
2021/10/27	0	0.00	10.2	22.90	22.90	-10.2	13,939	-0.07%
2021/10/26	3	22.80	0	22.95	22.90	3	14,081	0.02%
2021/10/22	0	0.00	1	22.80	22.80	-1	14,068	-0.01%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/20	0	0.00	2	22.70	22.80	-2	14,108	-0.01%
2021/10/19	0	0.00	1	22.75	22.80	-1	14,230	-0.01%
2021/10/18	0	0.00	2	22.65	22.70	-2	14,205	-0.01%
2021/10/15	0	0.00	1	22.55	22.60	-1	14,220	-0.01%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/12	0.8	22.60	0	0.00	22.50	0.8	14,367	0.01%
2021/10/08	0.2	22.55	0	0.00	22.40	0.2	14,207	0.00%
2021/10/07	0	0.00	3	22.50	22.55	-3	14,274	-0.02%
2021/10/06	0.1	22.35	1	22.40	22.40	-1	14,279	-0.01%
2021/10/04	0.9	22.50	0.1	22.45	22.45	0.8	14,218	0.01%
2021/10/01	3	22.33	1	22.30	22.40	2	14,208	0.01%
2021/09/30	1	22.50	0	22.60	22.55	1	14,047	0.01%
2021/09/29	7	22.36	0	0.00	22.55	7	13,960	0.05%
2021/09/28	1	22.55	0	0.00	22.55	1	13,853	0.01%
2021/09/27	2	22.60	1	22.55	22.60	1	13,842	0.01%
2021/09/22	3	22.20	1	22.15	22.25	2	13,936	0.01%
2021/09/17	1	22.65	0	0.00	22.50	1	13,614	0.01%
2021/09/16	1	22.65	0	0.00	22.75	1	13,269	0.01%
2021/09/15	0	0.00	2	22.65	22.65	-2	13,272	-0.02%
2021/09/14	0	0.00	2	22.60	22.70	-2	13,385	-0.02%
2021/09/09	1	22.40	3	22.35	22.35	-2	13,836	-0.01%
2021/09/08	4	22.36	0	0.00	22.55	4	13,836	0.03%
2021/09/07	0	0.00	5	22.65	22.55	-5	13,793	-0.04%
2021/09/06	1	22.70	2	22.70	22.65	-1	13,824	-0.01%
2021/09/03	3.1	22.60	17	22.75	22.80	-14	13,838	-0.10%
2021/09/02	0	0.00	4	22.60	22.60	-4	13,843	-0.03%
2021/09/01	2	22.85	2	22.85	22.85	0	13,752	0.00%
2021/08/31	2	22.75	1.3	22.75	22.90	0.7	13,706	0.00%
2021/08/27	13	22.40	17	22.23	22.45	-4	13,317	-0.03%
2021/08/26	4.1	21.96	1	22.05	22.10	3.1	13,130	0.02%
2021/08/25	16	23.05	45	23.05	23.05	-29	12,765	-0.23%
2021/08/24	3	23.10	2.5	23.01	23.10	0.5	12,247	0.00%
2021/08/23	4	23.00	2	23.03	23.05	2	11,894	0.02%
2021/08/20	0	23.00	0	23.05	23.00	0	11,824	0.00%
2021/08/19	7	23.04	1	23.00	23.00	6	12,066	0.05%
2021/08/18	2	23.13	0	0.00	23.15	2	11,913	0.02%
2021/08/17	0	0.00	2	23.08	23.15	-2	11,877	-0.02%
2021/08/13	0	0.00	0	23.00	23.10	0	11,574	0.00%
2021/08/11	0	0.00	2	23.05	23.10	-2	11,655	-0.02%
2021/08/10	0	0.00	11	23.00	23.00	-11	11,701	-0.09%
2021/08/09	5	23.00	1	22.90	23.05	4	12,092	0.03%
2021/08/06	10	23.08	6	23.00	23.00	4	12,215	0.03%
2021/08/05	0.1	23.00	20	23.00	23.10	-20	12,567	-0.16%
2021/08/04	0	0.00	15	22.97	23.00	-15	13,387	-0.11%
2021/08/03	0	0.00	1	23.00	23.00	-1	13,574	-0.01%
2021/08/02	0	0.00	5	22.90	22.95	-5	13,711	-0.04%
2021/07/30	0	0.00	26	22.90	22.75	-26	13,755	-0.19%
2021/07/28	1	22.75	0	0.00	22.80	1	13,804	0.01%
2021/07/27	1	22.90	0	0.00	22.90	1	14,110	0.01%
2021/07/23	0	0.00	2	23.00	23.00	-2	14,578	-0.01%
2021/07/21	0	0.00	3	22.78	22.85	-3	14,517	-0.02%
2021/07/20	0	0.00	36	22.85	22.75	-36	14,656	-0.25%
2021/07/19	0	0.00	16	22.86	23.00	-16	14,673	-0.11%
2021/07/15	0	0.00	52	22.90	22.85	-52	14,887	-0.35%
2021/07/14	0	0.00	0.5	22.75	22.90	-0.5	14,975	0.00%
2021/07/13	0	0.00	9	22.79	22.80	-9	15,143	-0.06%
2021/07/12	3	22.75	1.4	22.77	22.70	1.6	15,188	0.01%
2021/07/09	0	0.00	4	22.60	22.65	-4	15,270	-0.03%
2021/07/08	1	22.50	0	0.00	22.55	1	15,284	0.01%
2021/07/07	0	0.00	3	22.45	22.50	-3	15,334	-0.02%
2021/07/05	1	22.45	0	0.00	22.60	1	15,468	0.01%
2021/07/02	3	22.45	2	22.50	22.45	1	15,504	0.01%
2021/07/01	10	22.55	1	22.55	22.50	9	15,588	0.06%
2021/06/30	1	22.60	0	0.00	22.70	1	15,659	0.01%
2021/06/29	0	0.00	1	22.50	22.55	-1	15,697	-0.01%
2021/06/28	20	22.60	0	0.00	22.60	20	15,821	0.13%
2021/06/25	0	0.00	3	22.50	22.45	-3	15,888	-0.02%
2021/06/23	21	22.40	1	22.45	22.40	20	16,136	0.12%
2021/06/22	0	0.00	52.4	22.30	22.25	-52.4	16,061	-0.33%
2021/06/21	1	22.05	0.1	22.28	22.35	0.9	16,091	0.01%
2021/06/18	4	22.30	0	0.00	22.10	4	16,007	0.02%
2021/06/15	0	0.00	1.1	22.16	22.30	-1.1	16,149	-0.01%
2021/06/07	5	22.07	0	22.10	22.10	5	17,111	0.03%
2021/06/04	0	0.00	5	22.17	22.25	-5	17,260	-0.03%
2021/06/02	0	0.00	18	22.25	22.30	-18	17,919	-0.10%
2021/06/01	0	0.00	7	22.11	22.20	-7	17,974	-0.04%
2021/05/31	9	21.98	11.2	22.00	22.00	-2.2	18,220	-0.01%
2021/05/28	1	21.80	0	0.00	21.85	1	18,356	0.01%
2021/05/26	7	21.75	6	21.85	21.80	1	18,767	0.01%
2021/05/24	1	21.45	0	21.60	21.50	1	18,997	0.01%
2021/05/20	2	21.45	1	21.60	21.55	1	19,338	0.01%
2021/05/19	5	21.58	0	0.00	21.65	5	19,349	0.03%
2021/05/18	1.5	21.52	18	21.49	21.65	-16.5	19,349	-0.09%
2021/05/17	40	21.27	0	0.00	21.10	40	19,591	0.20%
2021/05/14	15	21.57	0	0.00	21.70	15	19,253	0.08%
2021/05/13	14	21.40	15.1	21.31	21.45	-1.1	19,039	-0.01%
2021/05/12	46.2	21.84	17	21.61	21.50	29.2	18,657	0.16%
2021/05/11	3	22.50	0	0.00	22.40	3	17,762	0.02%
2021/05/10	0	0.00	1	22.70	22.80	-1	17,585	-0.01%
2021/05/07	3	22.40	0.1	22.45	22.50	2.9	17,731	0.02%
2021/05/06	1	22.35	0	0.00	22.35	1	17,811	0.01%
2021/05/05	3	22.20	3	22.33	22.20	0	17,760	0.00%
2021/05/04	5	22.15	200	22.47	22.25	-195	17,799	-1.10%	大賣/鉅額交易
2021/05/03	8.1	22.30	146	22.43	22.40	-138	17,488	-0.79%	大賣/鉅額交易
2021/04/29	7	22.95	0.2	22.90	22.90	6.8	17,233	0.04%
2021/04/28	2	22.90	1	22.85	23.00	1	17,252	0.01%
2021/04/27	2	22.95	0.1	22.95	22.95	1.9	17,516	0.01%
2021/04/26	13	22.86	0.5	22.80	23.00	12.5	17,539	0.07%
2021/04/23	6	22.76	12	22.75	22.75	-6	17,481	-0.03%
2021/04/22	0	0.00	2.1	22.87	22.90	-2.1	17,542	-0.01%
2021/04/21	2	22.95	4	22.95	22.90	-2	17,411	-0.01%
2021/04/20	6	22.86	25	22.89	22.90	-19	17,307	-0.11%
2021/04/19	4	22.99	10	22.93	23.00	-6	17,248	-0.03%
2021/04/16	0	0.00	3	22.58	22.70	-3	17,151	-0.02%
2021/04/15	1	22.50	3.6	22.50	22.50	-2.6	17,364	-0.01%
2021/04/14	5	22.30	16	22.25	22.25	-11	17,322	-0.06%
2021/04/13	2.1	22.30	0.1	22.15	22.25	1.9	17,373	0.01%
2021/04/12	3	22.08	0.1	22.15	22.15	2.9	17,373	0.02%
2021/04/09	0	0.00	3	22.10	22.10	-3	17,436	-0.02%
2021/04/08	8	22.13	50	22.15	22.10	-42	17,463	-0.24%
2021/04/07	0	0.00	9	22.19	22.20	-9	17,684	-0.05%
2021/04/06	5	22.08	45	22.10	22.10	-40	17,678	-0.23%
2021/04/01	1.8	22.10	420	22.20	22.05	-418.2	17,607	-2.38%	大賣/鉅額交易
2021/03/31	15	22.23	2.5	22.24	22.20	12.5	17,499	0.07%
2021/03/30	45	22.30	4	22.25	22.25	41	17,349	0.24%
2021/03/29	3	22.15	5.2	22.18	22.20	-2.2	17,225	-0.01%
2021/03/26	2	22.10	15	22.07	22.05	-13	17,110	-0.08%
2021/03/25	160	22.00	2	22.05	22.05	158	16,997	0.93%	大買/鉅額交易
2021/03/24	8	21.86	5.1	21.90	21.90	2.9	17,042	0.02%
2021/03/23	0	0.00	5.2	21.85	21.85	-5.2	17,006	-0.03%
2021/03/19	15	21.57	19	21.80	21.50	-4	17,165	-0.02%
2021/03/18	1	21.90	0	0.00	21.95	1	16,788	0.01%
2021/03/17	20	21.90	2	21.90	21.90	18	16,831	0.11%
2021/03/16	266.3	22.05	68	22.06	22.15	198.3	16,770	1.18%	大買/鉅額交易
2021/03/15	18	21.90	19.4	21.88	21.95	-1.4	17,043	-0.01%
2021/03/12	10	21.50	8	21.63	21.75	2	17,330	0.01%
2021/03/11	1	21.80	9	21.68	21.60	-8	17,493	-0.05%
2021/03/10	0	0.00	11	21.55	21.60	-11	17,361	-0.06%
2021/03/09	55	21.25	33	21.47	21.50	22	17,252	0.13%
2021/03/08	52	21.15	50	21.25	21.10	2	16,883	0.01%
2021/03/05	0	0.00	3	21.10	21.10	-3	16,766	-0.02%
2021/03/04	4	21.10	0.7	21.10	21.05	3.3	17,400	0.02%
2021/03/03	10	21.25	3	21.30	21.25	7	17,280	0.04%
2021/03/02	4.3	21.21	38	21.25	21.15	-33.8	17,097	-0.20%
2021/02/26	45	21.07	0	21.05	20.85	45	16,741	0.27%
2021/02/25	0	0.00	54.1	21.16	21.35	-54.1	16,235	-0.33%
2021/02/24	4	21.06	4.7	21.14	21.10	-0.7	16,143	0.00%
2021/02/23	1.1	20.96	0.1	21.00	21.10	1.1	16,111	0.01%
2021/02/22	8.9	20.91	0	0.00	20.80	8.9	15,976	0.06%
2021/02/19	3.5	20.76	3	20.90	20.90	0.5	16,074	0.00%
2021/02/18	17	20.86	4	20.89	20.85	13	16,145	0.08%
2021/02/17	28.5	20.71	4.2	20.78	20.80	24.3	16,250	0.15%
2021/02/05	1	20.45	4.7	20.54	20.60	-3.7	15,959	-0.02%
2021/02/04	3	20.42	0	0.00	20.40	3	16,049	0.02%
2021/02/03	2	20.45	0	0.00	20.40	2	16,418	0.01%
2021/02/02	8	20.36	0	0.00	20.40	8	16,717	0.05%
2021/02/01	5.7	20.36	1	20.35	20.30	4.7	16,805	0.03%
2021/01/29	27	20.28	1	20.35	20.20	26	16,838	0.15%
2021/01/28	9	20.36	0	0.00	20.35	9	16,605	0.05%
2021/01/27	26	20.51	0	0.00	20.40	26	16,491	0.16%
2021/01/26	10.7	20.53	0.5	20.55	20.45	10.2	16,490	0.06%
2021/01/25	3	20.43	9.5	20.72	20.70	-6.5	16,461	-0.04%
2021/01/22	20	20.42	21.8	20.45	20.40	-1.8	16,638	-0.01%
2021/01/21	8.7	20.61	0	0.00	20.50	8.7	16,522	0.05%
2021/01/20	16	20.66	0	0.00	20.50	16	16,491	0.10%
2021/01/19	5	20.93	13.4	20.90	20.90	-8.4	16,147	-0.05%
2021/01/18	5	20.90	1	20.90	20.95	4	16,144	0.02%
2021/01/14	0	0.00	1	21.25	21.30	-1	16,029	-0.01%
2021/01/12	32	21.30	0	0.00	21.30	32	16,086	0.20%
2021/01/11	11	21.41	6	21.43	21.50	5	16,130	0.03%
2021/01/08	5	21.28	22.1	21.32	21.50	-17.1	16,091	-0.11%
2021/01/07	0.9	21.15	0	0.00	21.25	0.9	15,881	0.01%
2021/01/05	2.1	21.11	0	0.00	21.25	2.1	15,685	0.01%
2021/01/04	14	21.16	0	0.00	21.10	14	15,707	0.09%
2020/12/31	7	21.25	0	0.00	21.35	7	15,600	0.04%
2020/12/30	5	21.15	1	21.05	21.35	4	15,531	0.03%
2020/12/29	14	20.85	0	0.00	20.90	14	15,347	0.09%
2020/12/28	22	20.80	0	0.00	20.80	22	15,271	0.14%
2020/12/24	10.3	20.70	0	0.00	20.70	10.3	15,388	0.07%
2020/12/23	10.3	20.70	0	0.00	20.70	10.3	15,549	0.07%
2020/12/22	1	20.75	0	0.00	20.70	1	15,733	0.01%
2020/12/21	1.7	20.80	3.1	20.80	20.80	-1.4	16,113	-0.01%
2020/12/18	0	0.00	6.1	20.65	20.75	-6.1	16,333	-0.04%
2020/12/17	2	20.75	0	0.00	20.70	2	16,399	0.01%
2020/12/16	15	20.68	5	20.75	20.75	10	16,431	0.06%
2020/12/15	24	20.55	3	20.60	20.60	21	16,446	0.13%
2020/12/14	5.1	20.69	0	0.00	20.65	5.1	16,425	0.03%
2020/12/11	8	20.86	10	20.75	20.85	-2	16,384	-0.01%
2020/12/10	7	20.56	2.5	20.60	20.60	4.6	16,209	0.03%
2020/12/09	30	20.50	59	20.45	20.60	-29	15,936	-0.18%
2020/12/08	13	20.83	36.1	20.85	20.85	-23.1	15,427	-0.15%
2020/12/07	5	21.21	10	21.15	21.30	-5	15,022	-0.03%
2020/12/04	3	21.30	1	21.30	21.35	2	14,919	0.01%
2020/12/03	7	21.24	1	21.25	21.25	6	14,870	0.04%
2020/12/02	10.2	21.25	0	0.00	21.35	10.2	14,919	0.07%
2020/12/01	1.1	21.27	13	21.28	21.40	-11.9	15,101	-0.08%
2020/11/30	16	21.29	0	0.00	21.30	16	15,230	0.11%
2020/11/27	4	21.39	0	0.00	21.40	4	14,897	0.03%
2020/11/26	6	21.36	10	21.40	21.50	-4	14,990	-0.03%
2020/11/25	2	21.55	0	0.00	21.50	2	15,331	0.01%
2020/11/24	0.9	21.50	0.5	21.55	21.50	0.4	15,346	0.00%
2020/11/23	10	21.59	0	21.60	21.60	10	15,409	0.06%
2020/11/20	4	21.54	0	0.00	21.60	4	15,382	0.03%
2020/11/19	2	21.60	0	0.00	21.70	2	15,365	0.01%
2020/11/18	0.5	21.65	8	21.73	21.80	-7.5	15,276	-0.05%
2020/11/17	0	0.00	2	21.63	21.65	-2	15,116	-0.01%
2020/11/16	0	0.00	22.9	21.52	21.65	-22.9	15,413	-0.15%
2020/11/13	2	21.40	0	0.00	21.50	2	15,386	0.01%
2020/11/12	6	21.34	3	21.40	21.40	3	15,490	0.02%
2020/11/11	6	21.60	13	21.64	21.75	-7	15,461	-0.05%
2020/11/10	5.7	21.17	4	21.35	21.45	1.7	15,358	0.01%
2020/11/09	6	20.95	0	0.00	21.05	6	15,268	0.04%
2020/11/06	19	20.77	0	0.00	20.90	19	15,375	0.12%
2020/11/05	0	0.00	9	20.69	20.80	-9	15,553	-0.06%
2020/11/04	3.7	20.49	2	20.45	20.50	1.7	15,732	0.01%
2020/11/03	1.3	20.60	6	20.53	20.60	-4.7	17,096	-0.03%
2020/11/02	3	20.10	2	20.40	20.45	1	17,755	0.01%
2020/10/30	6	20.10	0	0.00	20.05	6	18,137	0.03%
2020/10/29	8	20.19	0	0.00	20.15	8	18,163	0.04%
2020/10/28	3	20.27	13	20.20	20.30	-10	18,424	-0.05%
2020/10/27	2	20.25	0.1	20.45	20.40	1.9	18,600	0.01%
2020/10/26	5	20.31	4	20.40	20.40	1	19,031	0.01%
2020/10/21	2	20.20	10	20.25	20.20	-8	19,868	-0.04%
2020/10/20	6	20.29	0	0.00	20.25	6	19,924	0.03%
2020/10/19	23	20.37	0	0.00	20.35	23	19,994	0.12%
2020/10/16	3	20.37	0	0.00	20.30	3	20,192	0.01%
2020/10/15	1	20.50	0	0.00	20.45	1	20,375	0.00%
2020/10/14	6	20.62	0	0.00	20.60	6	20,450	0.03%
2020/10/13	3	20.60	5	20.60	20.65	-2	20,613	-0.01%
2020/10/12	4	20.70	0	0.00	20.75	4	20,746	0.02%
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/06	5.8	20.79	1	20.80	20.85	4.8	21,024	0.02%
2020/10/05	1	20.55	1.7	20.69	20.65	-0.7	21,185	0.00%
2020/09/30	0	0.00	3	20.65	20.55	-3	21,281	-0.01%
2020/09/29	0	0.00	3	20.63	20.60	-3	21,381	-0.01%
2020/09/28	7	20.41	3.1	20.37	20.60	3.9	21,493	0.02%
2020/09/25	0	0.00	7.1	20.12	20.15	-7.1	21,576	-0.03%
2020/09/24	25	19.98	5	19.95	19.90	20	21,593	0.09%
2020/09/23	4.8	20.31	0	0.00	20.20	4.8	21,306	0.02%
2020/09/22	7	20.52	0	0.00	20.45	7	21,229	0.03%
2020/09/21	2.8	20.81	0	0.00	20.70	2.8	21,153	0.01%
2020/09/18	2	20.80	0	0.00	20.90	2	21,191	0.01%
2020/09/17	5	20.87	57	20.85	20.85	-52	21,134	-0.25%
2020/09/16	1	20.95	0.1	21.10	21.05	0.9	21,189	0.00%
2020/09/14	4	20.85	4	20.80	20.90	0	21,452	0.00%
2020/09/11	8	20.78	0	0.00	20.90	8	21,704	0.04%
2020/09/10	2	20.80	0	0.00	20.90	2	21,867	0.01%
2020/09/09	2	20.65	5	20.70	20.90	-3	22,015	-0.01%
2020/09/08	8.2	20.85	0	0.00	20.95	8.2	22,113	0.04%
2020/09/07	4	20.83	0	0.00	20.85	4	22,380	0.02%
2020/09/04	2.7	20.74	6	20.83	20.70	-3.3	22,636	-0.01%
2020/09/03	17.7	20.86	4	20.94	20.90	13.7	22,626	0.06%
2020/09/02	27	20.94	0	0.00	20.95	27	22,613	0.12%
2020/09/01	7	21.15	1	21.20	21.15	6	22,376	0.03%
2020/08/31	11	21.31	0	0.00	21.25	11	22,326	0.05%
2020/08/28	0	0.00	4	21.35	21.40	-4	22,284	-0.02%
2020/08/27	9	21.27	6	21.28	21.25	3	22,554	0.01%
2020/08/25	1	21.40	0	0.00	21.40	1	22,686	0.00%
2020/08/24	3	21.42	0	0.00	21.35	3	23,389	0.01%
2020/08/21	3	21.48	20	21.50	21.55	-17	23,510	-0.07%
2020/08/20	8	21.56	23	21.45	21.35	-15	23,586	-0.06%
2020/08/19	2	21.83	0	0.00	21.80	2	23,248	0.01%
2020/08/18	3	21.78	0	0.00	21.85	3	23,146	0.01%
2020/08/17	5	21.70	50	21.80	21.85	-45	23,119	-0.19%
2020/08/14	10	21.72	1	21.70	21.65	9	23,106	0.04%
2020/08/13	12	21.76	0	0.00	21.85	12	22,898	0.05%
2020/08/12	40	21.78	0.4	21.95	21.80	39.6	22,848	0.17%
2020/08/11	34	21.93	2	21.95	21.90	32	22,657	0.14%
2020/08/10	29	22.07	0	0.00	22.05	29	22,512	0.13%
2020/08/07	25	22.06	0	0.00	22.05	25	22,375	0.11%
2020/08/06	14	23.81	22	23.85	23.90	-8	21,100	-0.04%
2020/08/05	51	23.66	1	23.60	23.70	50	20,604	0.24%
2020/08/04	24	23.45	1	23.40	23.45	23	20,273	0.11%
2020/08/03	28.1	23.50	2	23.50	23.35	26.1	20,124	0.13%
2020/07/31	2	23.60	0	0.00	23.60	2	19,865	0.01%
2020/07/30	20	23.66	8	23.72	23.80	12	19,824	0.06%
2020/07/29	0	0.00	19	23.49	23.55	-19	19,509	-0.10%
2020/07/28	0	0.00	18.4	23.14	23.15	-18.4	19,384	-0.10%
2020/07/27	68	23.24	0	0.00	23.00	68	19,502	0.35%
2020/07/24	6	23.28	0	0.00	23.25	6	19,610	0.03%
2020/07/23	0	0.00	7	23.42	23.40	-7	19,689	-0.04%
2020/07/22	10	23.40	17	23.39	23.50	-7	19,983	-0.04%
2020/07/21	1	23.20	0	0.00	23.20	1	20,274	0.00%
2020/07/20	10	23.15	1	23.05	23.10	9	20,291	0.04%
2020/07/17	2	23.15	0	0.00	23.10	2	20,389	0.01%
2020/07/16	2	23.05	0	0.00	23.00	2	20,541	0.01%
2020/07/15	0	0.00	6	23.10	23.10	-6	20,460	-0.03%
2020/07/13	15	22.98	15	23.03	23.00	0	20,771	0.00%
2020/07/10	5	22.92	7	22.96	23.00	-2	20,880	-0.01%
2020/07/09	2	23.20	0	0.00	23.10	2	20,974	0.01%
2020/07/07	1	23.20	26.5	23.27	23.20	-25.5	21,085	-0.12%
2020/07/06	7	23.11	6	23.20	23.25	1	21,036	0.00%
2020/07/03	1.2	22.92	1	23.00	22.95	0.2	20,969	0.00%
2020/07/02	0	0.00	0	22.90	22.90	0	21,013	0.00%
2020/07/01	1	22.85	0	0.00	22.75	1	21,091	0.00%
2020/06/30	17	22.69	1.1	22.70	22.65	15.9	21,044	0.08%
2020/06/29	0	0.00	70	22.58	22.65	-70	21,241	-0.33%
2020/06/23	2	22.70	0	0.00	22.75	2	21,747	0.01%
2020/06/22	4	22.58	0	0.00	22.65	4	21,869	0.02%
2020/06/18	17	22.64	0	0.00	22.60	17	22,537	0.08%
2020/06/17	31	22.70	5.4	22.76	22.80	25.6	22,695	0.11%
2020/06/16	142	22.82	0	0.00	22.75	142	23,541	0.60%	大買/鉅額交易
2020/06/15	10	22.69	0	0.00	22.60	10	24,996	0.04%
2020/06/12	9	22.81	1	22.60	22.85	8	25,738	0.03%
2020/06/11	24	23.30	17	23.47	23.00	7	26,333	0.03%
2020/06/10	0	0.00	8.1	23.32	23.50	-8.1	26,541	-0.03%
2020/06/09	3	23.10	10	23.10	23.10	-7	27,478	-0.03%
2020/06/08	6	23.14	5	23.20	23.20	1	28,057	0.00%
2020/06/05	6.1	23.10	0	0.00	23.15	6.1	28,075	0.02%
2020/06/03	3	23.25	10	23.20	23.20	-7	28,829	-0.02%
2020/06/02	5	23.02	1	23.10	23.10	4	28,794	0.01%
2020/06/01	2	22.85	5	22.99	22.95	-3	28,723	-0.01%
2020/05/29	14	22.54	20	22.80	22.85	-6	28,679	-0.02%
2020/05/28	5	22.65	0	0.00	22.50	5	28,147	0.02%
2020/05/27	0	0.00	11	22.41	22.60	-11	28,477	-0.04%
2020/05/26	4	22.30	0	0.00	22.30	4	28,564	0.01%
2020/05/25	1	21.80	0	0.00	22.10	1	28,663	0.00%
2020/05/22	7	22.00	5	22.05	21.95	2	28,784	0.01%
2020/05/21	0	0.00	105	22.19	22.20	-105	28,738	-0.37%	大賣/鉅額交易
2020/05/20	3	22.05	15	22.05	22.10	-12	28,722	-0.04%
2020/05/19	0	0.00	1	22.10	22.10	-1	28,825	0.00%
2020/05/18	1	21.85	0	0.00	21.80	1	28,773	0.00%
2020/05/15	3	21.95	0	0.00	21.80	3	28,813	0.01%
2020/05/14	1	21.85	0	0.00	21.90	1	28,788	0.00%
2020/05/13	14	21.99	0	0.00	21.95	14	28,675	0.05%
2020/05/12	7	21.87	2	21.95	21.95	5	28,629	0.02%
2020/05/11	58	22.05	3	22.10	22.00	55	28,507	0.19%
2020/05/08	5	21.81	1	21.90	21.75	4	28,415	0.01%
2020/05/07	2	21.83	0	0.00	21.75	2	28,399	0.01%
2020/05/06	104	21.74	0	0.00	21.65	104	28,314	0.37%	大買/鉅額交易
2020/05/05	9	21.87	0	0.00	21.80	9	28,213	0.03%
2020/05/04	5.7	21.68	40	21.74	21.65	-34.3	28,264	-0.12%
2020/04/30	14	22.06	0	0.00	22.05	14	28,054	0.05%
2020/04/29	1	21.70	1	21.70	21.65	0	27,876	0.00%
2020/04/28	24	21.30	16	21.25	21.30	8	27,816	0.03%
2020/04/27	11	20.95	0	0.00	21.00	11	28,550	0.04%
2020/04/24	3	20.62	118	20.59	20.60	-115	28,270	-0.41%	大賣/鉅額交易
2020/04/23	11	20.04	1	19.90	19.95	10	27,791	0.04%
2020/04/22	105	19.90	13	19.90	19.95	92	27,573	0.33%	大買/
2020/04/21	5	20.50	29	20.50	20.10	-24	27,350	-0.09%
2020/04/20	15	20.90	0	0.00	20.85	15	27,149	0.06%
2020/04/17	4	21.13	16	21.13	21.00	-12	27,172	-0.04%
2020/04/16	33	21.05	10	21.05	21.10	23	26,963	0.09%
2020/04/15	20	21.17	0	0.00	21.20	20	26,808	0.07%
2020/04/14	1	20.65	51	20.46	21.00	-50	26,794	-0.19%
2020/04/13	0.7	20.50	60	20.35	20.35	-59.3	26,476	-0.22%
2020/04/10	7.1	20.52	6	20.54	20.60	1.1	26,350	0.00%
2020/04/09	21	20.05	4	20.05	20.15	17	26,141	0.07%
2020/04/08	53	19.91	10	20.00	19.95	43	26,046	0.17%
2020/04/07	1	19.90	4	19.84	19.75	-3	25,842	-0.01%
2020/04/06	8.4	19.43	10	19.45	19.50	-1.6	25,612	-0.01%
2020/04/01	55	19.46	0	0.00	19.50	55	25,371	0.22%
2020/03/31	3	19.40	0	0.00	19.65	3	25,177	0.01%
2020/03/30	1	19.70	8	19.63	19.60	-7	24,766	-0.03%
2020/03/27	22	19.80	33	19.67	19.85	-11	24,421	-0.05%
2020/03/26	5	19.47	1	19.20	19.45	4	23,970	0.02%
2020/03/25	99	19.37	5	19.56	19.50	94	23,915	0.39%
2020/03/24	72	18.80	15	18.90	18.60	57	23,630	0.24%
2020/03/23	10	17.97	31	18.15	17.95	-21	23,369	-0.09%
2020/03/20	19	18.36	5	18.20	18.65	14	23,198	0.06%
2020/03/19	25	17.72	10	17.46	17.25	15	22,229	0.07%
2020/03/18	77	19.13	13	19.19	19.05	64	20,736	0.31%
2020/03/17	17	19.42	84	19.37	19.45	-67	19,882	-0.34%
2020/03/16	35	20.44	57.5	20.29	20.10	-22.5	18,962	-0.12%
2020/03/13	27	20.22	95.5	20.45	21.15	-68.5	18,356	-0.37%
2020/03/12	35.3	21.90	12.6	22.19	21.80	22.7	17,142	0.13%
2020/03/11	12	22.82	7	22.65	22.65	5	16,380	0.03%
2020/03/10	5	22.33	3	22.25	22.60	2	16,170	0.01%
2020/03/09	25	22.59	3	22.67	22.70	22	15,642	0.14%
2020/03/06	10	23.29	0	0.00	23.25	10	15,037	0.07%
2020/03/05	6	23.51	3	23.55	23.55	3	14,724	0.02%
2020/03/04	6	23.29	10	23.40	23.50	-4	14,668	-0.03%
2020/03/03	6	23.37	11	23.41	23.50	-5	14,488	-0.03%
2020/03/02	43	23.27	18.3	23.29	23.20	24.7	14,264	0.17%
2020/02/27	11	23.79	0	0.00	23.70	11	14,559	0.08%
2020/02/26	38	23.78	1	23.85	23.90	37	14,324	0.26%
2020/02/25	15	23.88	0	0.00	24.00	15	14,066	0.11%
2020/02/24	25.1	24.07	4	24.10	24.10	21.1	13,918	0.15%
2020/02/21	3	24.40	0	0.00	24.40	3	13,810	0.02%
2020/02/20	3	24.70	67	24.66	24.50	-64	13,714	-0.47%
2020/02/19	5	24.55	3	24.45	24.60	2	13,555	0.01%
2020/02/17	5.2	24.06	0	0.00	24.20	5.2	13,343	0.04%
2020/02/13	2.2	24.10	0	0.00	24.10	2.2	13,349	0.02%
2020/02/11	5	24.05	3	24.15	24.10	2	13,312	0.02%
2020/02/10	6	23.87	0	0.00	24.05	6	13,321	0.05%
2020/02/07	1	24.05	3	24.05	24.10	-2	13,408	-0.01%
2020/02/06	1	24.15	3.9	24.07	24.15	-2.9	13,448	-0.02%
2020/02/05	20.2	23.58	3	23.70	23.80	17.2	13,457	0.13%
2020/02/04	35	23.41	0	0.00	23.55	35	13,309	0.26%
2020/02/03	24	23.35	3	23.05	23.45	21	13,336	0.16%
2020/01/31	7	23.65	6.3	23.61	23.60	0.7	13,143	0.01%
2020/01/30	8	23.70	62	23.69	23.50	-54	12,848	-0.42%
2020/01/20	0	0.00	1	24.50	24.55	-1	11,839	-0.01%
2020/01/17	5	24.04	4	24.29	24.35	1	11,632	0.01%
2020/01/16	0	0.00	6.2	24.00	24.00	-6.2	11,577	-0.05%
2020/01/14	0	0.00	2	23.90	24.00	-2	11,648	-0.02%
2020/01/13	2	23.70	6	23.83	23.90	-4	11,468	-0.03%
2020/01/09	42	23.39	2	23.50	23.50	40	11,236	0.36%
2020/01/08	23	23.32	0	0.00	23.25	23	11,153	0.21%
2020/01/07	7	23.57	4	23.50	23.55	3	10,817	0.03%
2020/01/06	4	23.73	0	0.00	23.70	4	10,787	0.04%
2020/01/02	0	0.00	0.2	23.75	23.70	-0.2	10,775	0.00%
2019/12/31	1	23.70	0	0.00	23.70	1	10,678	0.01%
2019/12/30	5	23.87	0	0.00	23.95	5	10,638	0.05%
2019/12/27	1	23.85	0	0.00	23.95	1	10,620	0.01%
2019/12/26	0	0.00	6	23.75	23.85	-6	10,649	-0.06%
2019/12/25	2	23.75	0	0.00	23.85	2	10,913	0.02%
2019/12/24	5	23.82	0.6	23.85	23.85	4.4	11,117	0.04%
2019/12/20	0	23.90	1	24.05	23.90	-1	11,508	-0.01%
2019/12/19	0	23.90	2	24.00	24.00	-2	11,463	-0.02%
2019/12/18	4	23.80	13	23.86	23.90	-9	11,314	-0.08%
2019/12/17	1	23.40	2	23.45	23.60	-1	11,273	-0.01%
2019/12/16	7	23.16	5	23.20	23.20	2	11,028	0.02%
2019/12/13	0	0.00	2	23.30	23.30	-2	11,039	-0.02%
2019/12/12	1	23.00	29.1	23.05	23.10	-28.1	10,927	-0.26%
2019/12/10	0	0.00	3	23.00	23.00	-3	10,902	-0.03%
2019/12/06	1	22.90	0	0.00	22.95	1	11,363	0.01%
2019/12/05	6	22.90	0	0.00	22.90	6	11,528	0.05%
2019/12/03	0	0.00	3	23.00	23.00	-3	11,580	-0.03%
2019/12/02	0	0.00	20	22.90	22.90	-20	11,616	-0.17%
2019/11/29	10	22.90	30	22.90	22.95	-20	11,612	-0.17%
2019/11/27	0	0.00	5	23.00	23.00	-5	11,783	-0.04%
2019/11/26	5	22.79	4	23.00	23.00	1	11,788	0.01%
2019/11/21	11	22.70	0	0.00	22.65	11	11,226	0.10%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	0	0.00	5	22.80	22.90	-5	11,302	-0.04%
2019/11/14	12	22.64	0	0.00	22.60	12	11,438	0.10%
2019/11/13	12	22.61	10	22.60	22.60	2	11,539	0.02%
2019/11/11	7	22.61	35	22.67	22.80	-28	11,606	-0.24%
2019/11/08	10	22.75	0	0.00	22.80	10	11,848	0.08%
2019/11/07	20	22.75	0	0.00	22.75	20	12,405	0.16%
2019/11/06	19	22.72	20	22.85	22.75	-1	12,798	-0.01%
2019/11/05	2	22.65	3	22.65	22.75	-1	12,933	-0.01%
2019/11/01	5.4	22.45	0	0.00	22.50	5.4	13,185	0.04%
2019/10/31	0	0.00	3	22.40	22.35	-3	13,385	-0.02%
2019/10/25	1	22.20	12	22.17	22.30	-11	13,741	-0.08%
2019/10/24	2	22.15	1.6	22.14	22.20	0.4	13,792	0.00%
2019/10/23	9	22.04	0	0.00	22.00	9	13,820	0.07%
2019/10/16	0	0.00	2	22.10	22.10	-2	13,738	-0.01%
2019/10/15	2	21.95	0	0.00	22.05	2	13,859	0.01%
2019/10/14	1	21.95	0	0.00	22.05	1	13,958	0.01%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/08	0	0.00	2	22.05	22.10	-2	13,947	-0.01%
2019/10/07	6	21.93	0	0.00	21.90	6	13,985	0.04%
2019/10/03	6	21.80	0	0.00	21.80	6	14,166	0.04%
2019/10/01	2	22.05	1	22.05	22.05	1	14,155	0.01%
2019/09/27	1	21.85	2	21.85	21.80	-1	13,955	-0.01%
2019/09/26	30	22.05	0	0.00	21.95	30	13,866	0.22%
2019/09/25	3	21.90	2	22.00	22.10	1	13,860	0.01%
2019/09/24	2	22.03	0	0.00	22.15	2	13,610	0.01%
2019/09/20	0	0.00	1	22.30	22.40	-1	13,608	-0.01%
2019/09/19	3	22.25	0	0.00	22.25	3	13,402	0.02%
2019/09/18	4	22.15	0	0.00	22.25	4	13,475	0.03%
2019/09/17	3	22.07	0	0.00	22.20	3	13,455	0.02%
2019/09/16	0	0.00	3	22.10	22.10	-3	13,651	-0.02%
2019/09/12	1	22.00	4.1	22.04	22.00	-3.1	13,649	-0.02%
2019/09/11	3	22.00	0	0.00	22.00	3	13,909	0.02%
2019/09/09	3	21.52	0	0.00	21.65	3	13,534	0.02%
2019/09/06	0.2	21.60	0	0.00	21.55	0.2	13,409	0.00%
2019/09/05	4	21.40	0	0.00	21.50	4	13,401	0.03%
2019/08/29	1	21.15	0	0.00	21.20	1	14,016	0.01%
2019/08/28	13	21.29	5	21.25	21.20	8	14,105	0.06%
2019/08/26	1	21.25	0	0.00	21.20	1	14,353	0.01%
2019/08/19	1	21.40	0	0.00	21.35	1	14,771	0.01%
2019/08/15	2	21.20	0	0.00	21.15	2	14,743	0.01%
2019/08/13	11	21.34	0	0.00	21.15	11	14,958	0.07%
2019/08/12	17	21.51	0	0.00	21.55	17	14,659	0.12%
2019/08/08	2	22.70	0.8	22.80	22.80	1.2	14,130	0.01%
2019/08/07	0.8	22.80	0	0.00	22.70	0.8	13,781	0.01%
2019/08/06	1	22.80	0	0.00	22.80	1	13,633	0.01%
2019/08/05	2	22.90	0	0.00	23.00	2	13,534	0.01%
2019/07/31	0	0.00	10	23.35	23.40	-10	13,181	-0.08%
2019/07/30	0	0.00	28	23.20	23.25	-28	12,971	-0.22%
2019/07/29	1	23.15	6	23.10	23.10	-5	12,951	-0.04%
2019/07/25	2	23.05	4.7	23.12	23.15	-2.7	13,305	-0.02%
2019/07/24	0	0.00	1	23.10	23.10	-1	13,494	-0.01%
2019/07/23	0	0.00	0	23.05	23.10	0	13,579	0.00%
2019/07/19	3	23.05	0	0.00	23.10	3	13,669	0.02%
2019/07/17	0	0.00	3	23.00	23.10	-3	13,705	-0.02%
2019/07/16	4	22.93	15	22.95	23.00	-11	13,557	-0.08%
2019/07/15	2	22.85	0	0.00	22.90	2	13,661	0.01%
2019/07/12	18	22.85	0	22.85	22.85	18	13,699	0.13%
2019/07/10	5	22.75	1	22.85	22.85	4	13,815	0.03%
2019/07/09	37	22.70	0	0.00	22.70	37	13,823	0.27%
2019/07/08	4	22.74	20	22.70	22.75	-16	13,857	-0.12%
2019/07/04	2	22.75	0	0.00	22.80	2	14,021	0.01%
2019/07/03	2	22.70	6	22.80	22.75	-4	14,147	-0.03%
2019/07/02	1	22.65	0	0.00	22.80	1	14,214	0.01%
2019/07/01	1	22.80	0	0.00	22.75	1	14,227	0.01%
2019/06/27	21	22.70	0	0.00	22.75	21	14,267	0.15%
2019/06/26	1	22.70	0	0.00	22.70	1	14,310	0.01%
2019/06/25	0	0.00	4	22.66	22.70	-4	14,438	-0.03%
2019/06/24	1	22.50	0	0.00	22.70	1	14,435	0.01%
2019/06/21	12	22.60	3	22.60	22.50	9	14,485	0.06%
2019/06/20	0	0.00	5	22.70	22.70	-5	14,356	-0.03%
2019/06/19	0	0.00	14	22.58	22.70	-14	14,359	-0.10%
2019/06/18	0	0.00	2.5	22.22	22.30	-2.5	14,115	-0.02%
2019/06/17	0	0.00	1	22.40	22.20	-1	14,261	-0.01%
2019/06/13	0	0.00	0	22.15	22.15	0	14,388	0.00%
2019/06/12	2	22.00	1	21.90	21.95	1	14,568	0.01%
2019/06/11	1	22.55	0	0.00	22.25	1	14,295	0.01%
2019/06/10	1	22.60	0	0.00	22.75	1	14,171	0.01%
2019/06/06	5	22.70	0	0.00	22.70	5	14,044	0.04%
2019/06/05	0	0.00	0.1	22.50	22.50	-0.1	13,920	0.00%
2019/06/04	0	0.00	10	22.55	22.60	-10	13,830	-0.07%
2019/06/03	1	22.25	0	0.00	22.35	1	13,739	0.01%
2019/05/31	1	22.25	0	0.00	22.60	1	13,666	0.01%
2019/05/29	1	22.20	2	22.28	22.30	-1	13,525	-0.01%
2019/05/24	0	0.00	6.1	22.09	22.10	-6.1	13,360	-0.05%
2019/05/23	0	0.00	5	21.91	21.90	-5	13,387	-0.04%
2019/05/21	11	22.20	11	22.11	22.20	0	13,414	0.00%
2019/05/20	6	21.88	0	0.00	21.85	6	13,181	0.05%
2019/05/17	3	21.55	0	0.00	21.55	3	13,055	0.02%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	3	21.50	5	21.40	21.50	-2	13,179	-0.02%
2019/05/14	1	21.40	0	0.00	21.40	1	13,298	0.01%
2019/05/10	0	0.00	18	21.65	21.60	-18	13,452	-0.13%
2019/05/09	1	21.75	0	0.00	21.70	1	13,437	0.01%
2019/05/07	0	0.00	1	22.00	21.95	-1	13,383	-0.01%
2019/05/06	11	21.83	2	21.80	21.80	9	13,447	0.07%
2019/05/03	2	22.03	1.3	22.04	22.00	0.7	13,361	0.01%
2019/05/02	2	22.05	0	0.00	22.00	2	13,187	0.02%
2019/04/29	2	21.90	10	21.82	21.90	-8	12,813	-0.06%
2019/04/25	0	0.00	3	21.58	21.60	-3	12,795	-0.02%
2019/04/24	0	0.00	3	21.50	21.50	-3	12,837	-0.02%
2019/04/23	2	21.35	0	0.00	21.40	2	13,070	0.02%
2019/04/19	0	0.00	5	21.39	21.55	-5	13,184	-0.04%
2019/04/18	0	0.00	1.4	21.35	21.35	-1.4	13,089	-0.01%
2019/04/17	0	0.00	21	21.30	21.35	-21	13,227	-0.16%
2019/04/16	0	0.00	10	21.30	21.30	-10	13,163	-0.08%
2019/04/15	0	0.00	3	21.30	21.30	-3	13,179	-0.02%
2019/04/11	0	0.00	10	21.30	21.30	-10	13,060	-0.08%
2019/04/10	1	21.25	0	0.00	21.30	1	13,026	0.01%
2019/04/09	0	0.00	1	21.25	21.25	-1	13,024	-0.01%
2019/04/08	2	21.15	0	0.00	21.15	2	12,939	0.02%
2019/04/03	1	21.20	0	0.00	21.20	1	12,791	0.01%
2019/04/01	1	21.05	0	0.00	21.10	1	12,738	0.01%
2019/03/29	0	0.00	25	21.00	21.10	-25	12,527	-0.20%
2019/03/21	5.8	21.06	0	0.00	21.10	5.8	12,367	0.05%
2019/03/20	15	21.00	6	21.00	21.10	9	12,349	0.07%
2019/03/18	22	20.90	0	0.00	21.00	22	12,225	0.18%
2019/03/14	1	21.00	0	0.00	20.95	1	12,020	0.01%
2019/03/11	1	20.90	2	20.80	20.80	-1	12,255	-0.01%
2019/03/08	6	20.85	1	20.85	20.85	5	12,463	0.04%
2019/03/07	2	20.85	0	0.00	20.95	2	13,755	0.01%
2019/03/05	11	20.80	0	0.00	20.80	11	13,811	0.08%
2019/03/04	4	20.75	0	0.00	20.95	4	13,833	0.03%
2019/02/26	12	20.71	2	20.75	20.80	10	13,556	0.07%
2019/02/25	14	20.70	0.1	20.80	20.80	13.9	13,491	0.10%
2019/02/20	2	20.60	2	20.60	20.60	0	13,380	0.00%
2019/02/19	0	0.00	12	20.60	20.55	-12	13,330	-0.09%
2019/02/14	0	0.00	2	20.65	20.60	-2	13,277	-0.02%
2019/02/13	4	20.60	0	0.00	20.60	4	13,139	0.03%
2019/02/12	0	0.00	0.8	20.65	20.60	-0.8	12,983	-0.01%
2019/02/11	2	20.43	20	20.45	20.40	-18	13,010	-0.14%
2019/01/29	1	20.30	0	0.00	20.35	1	12,803	0.01%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/23	5	20.15	0	0.00	20.10	5	12,812	0.04%
2019/01/22	5	20.05	0	0.00	20.25	5	12,967	0.04%
2019/01/21	4	20.13	0	0.00	20.15	4	12,872	0.03%
2019/01/17	18	20.00	0	0.00	20.05	18	13,148	0.14%
2019/01/15	20	20.03	0	0.00	20.15	20	13,330	0.15%
2019/01/14	1	20.00	0	0.00	20.20	1	13,072	0.01%
2019/01/11	0	0.00	10	20.10	20.20	-10	13,167	-0.08%
2019/01/09	5	20.20	1	20.15	20.20	4	13,208	0.03%
2019/01/07	5	19.95	1	19.95	20.00	4	13,344	0.03%
2019/01/04	5	19.81	0	0.00	19.85	5	13,757	0.04%
2019/01/02	6	19.75	0	0.00	19.80	6	14,784	0.04%
2018/12/28	1	19.95	0	0.00	20.00	1	14,930	0.01%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/21	3	19.77	0	0.00	19.75	3	15,610	0.02%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	22	19.80	0	0.00	19.75	22	15,478	0.14%
2018/12/06	5	19.85	0	0.00	19.90	5	15,479	0.03%
2018/12/04	20	20.00	0	0.00	20.00	20	15,341	0.13%
2018/12/03	4	20.05	0	0.00	20.05	4	15,249	0.03%
2018/11/30	12	20.09	20	20.40	19.95	-8	14,999	-0.05%
2018/11/27	2	20.10	1	20.25	20.35	1	13,689	0.01%
2018/11/23	0	0.00	10	20.35	20.30	-10	13,674	-0.07%
2018/11/21	0	0.00	4	20.30	20.35	-4	13,660	-0.03%
2018/11/19	0	0.00	10	20.45	20.45	-10	13,610	-0.07%
2018/11/16	0	0.00	1	20.40	20.40	-1	13,653	-0.01%
2018/11/13	0	0.00	1	20.15	20.00	-1	13,770	-0.01%
2018/11/12	15	20.18	0	0.00	20.20	15	13,651	0.11%
2018/11/09	5	20.20	0	0.00	20.25	5	13,745	0.04%
2018/11/08	0	0.00	6	20.15	20.30	-6	13,805	-0.04%
2018/11/07	7	19.96	0	0.00	20.00	7	13,680	0.05%
2018/11/05	6	19.54	0	0.00	19.75	6	14,503	0.04%
2018/11/02	0	0.00	63	19.50	19.65	-63	15,174	-0.42%
2018/11/01	1	19.50	0	0.00	19.40	1	15,487	0.01%
2018/10/31	3	19.47	0.1	19.60	19.55	2.9	15,679	0.02%
2018/10/29	10	19.34	2	19.30	19.40	8	15,706	0.05%
2018/10/26	5	19.40	0	0.00	19.50	5	15,824	0.03%
2018/10/25	2	19.33	11	19.25	19.40	-9	15,814	-0.06%
2018/10/24	5	19.42	0	0.00	19.50	5	15,712	0.03%
2018/10/23	14	19.62	0	0.00	19.60	14	15,663	0.09%
2018/10/22	12	19.83	0	0.00	19.90	12	15,776	0.08%
2018/10/19	11	19.75	0.3	19.90	19.85	10.7	15,905	0.07%
2018/10/18	25.8	19.75	0	0.00	19.80	25.8	15,881	0.16%
2018/10/17	3	19.78	0	0.00	19.75	3	15,910	0.02%
2018/10/15	10	19.87	1	19.90	19.80	9	15,581	0.06%
2018/10/12	8	19.78	1	19.72	20.10	7	15,337	0.05%
2018/10/11	12	20.06	33	20.20	19.95	-21	14,895	-0.14%
2018/10/09	2	20.65	4	20.65	20.60	-2	13,961	-0.01%
2018/10/08	0	0.00	2	20.58	20.50	-2	13,803	-0.01%
2018/10/05	12	20.40	0	0.00	20.40	12	13,606	0.09%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/10/03	2	20.60	0	0.00	20.55	2	13,224	0.02%
2018/10/02	5	20.65	0	0.00	20.60	5	13,181	0.04%
2018/09/28	16	20.83	0	0.00	20.80	16	13,046	0.12%
2018/09/27	0	0.00	1	20.95	20.95	-1	12,889	-0.01%
2018/09/26	1	20.75	0	0.00	20.80	1	12,705	0.01%
2018/09/25	2.2	20.72	18	20.71	20.80	-15.8	12,703	-0.12%
2018/09/21	1.3	20.68	8.1	20.67	20.70	-6.8	12,669	-0.05%
2018/09/18	5	20.45	0	0.00	20.40	5	12,690	0.04%
2018/09/14	0.1	20.55	0	0.00	20.45	0.1	12,890	0.00%
2018/09/10	2	20.30	0	0.00	20.35	2	13,387	0.01%
2018/09/07	7	20.40	0	0.00	20.40	7	13,665	0.05%
2018/09/06	0	0.00	3	20.35	20.50	-3	13,713	-0.02%
2018/09/05	7	20.40	0	0.00	20.35	7	13,747	0.05%
2018/09/04	4	20.45	0	0.00	20.45	4	13,715	0.03%
2018/08/30	4	20.43	20	20.45	20.40	-16	13,775	-0.12%
2018/08/29	2	20.40	0	0.00	20.50	2	13,910	0.01%
2018/08/28	25	20.40	8	20.45	20.45	17	13,931	0.12%
2018/08/24	2	20.45	0	0.00	20.50	2	14,136	0.01%
2018/08/22	0	0.00	13	20.45	20.50	-13	15,393	-0.08%
2018/08/20	5	20.35	8	20.28	20.35	-3	15,243	-0.02%
2018/08/17	0	0.00	5	20.30	20.25	-5	15,218	-0.03%
2018/08/16	0	0.00	15	20.15	20.15	-15	15,237	-0.10%
2018/08/15	0	0.00	5	20.30	20.20	-5	15,188	-0.03%
2018/08/14	0	0.00	2	20.30	20.35	-2	15,051	-0.01%
2018/08/13	0.1	20.65	1	20.40	20.40	-0.9	15,029	-0.01%
2018/08/10	11	20.42	0	0.00	20.50	11	14,979	0.07%
2018/08/09	10	21.35	0	0.00	21.35	10	14,262	0.07%
2018/08/08	5	21.30	0	0.00	21.30	5	13,596	0.04%
2018/08/07	0	0.00	152	21.25	21.25	-152	13,425	-1.13%	大賣/鉅額交易
2018/08/06	2	21.13	5	21.15	21.20	-3	13,258	-0.02%
2018/08/03	3.2	20.99	0	0.00	21.05	3.2	13,145	0.02%
2018/08/02	3	21.00	48	21.00	20.95	-45	13,076	-0.34%
2018/07/30	30.1	20.97	0	0.00	21.00	30.1	12,737	0.24%
2018/07/23	0	0.00	21.1	20.70	20.75	-21.1	12,613	-0.17%
2018/07/17	0	0.00	4	20.70	20.60	-4	12,746	-0.03%
2018/07/16	1	20.65	0	0.00	20.60	1	12,769	0.01%
2018/07/13	5	20.60	0	0.00	20.65	5	12,872	0.04%
2018/07/11	15	20.35	6	20.50	20.40	9	12,950	0.07%
2018/07/09	0	0.00	1	20.45	20.35	-1	13,016	-0.01%
2018/07/06	21	20.22	7	20.25	20.25	14	13,005	0.11%
2018/07/05	4	20.26	0	0.00	20.20	4	12,962	0.03%
2018/07/04	1	20.25	0	0.00	20.30	1	13,016	0.01%
2018/07/03	4	20.25	0	0.00	20.20	4	13,139	0.03%
2018/07/02	1	20.35	0	0.00	20.30	1	13,109	0.01%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	2	20.40	0	0.00	20.35	2	12,851	0.02%
2018/06/25	4	20.45	0	0.00	20.45	4	12,814	0.03%
2018/06/22	1	20.65	0	0.00	20.65	1	12,807	0.01%
2018/06/21	10	20.51	0	0.00	20.50	10	12,710	0.08%
2018/06/20	3	20.60	30.2	20.70	20.50	-27.2	12,782	-0.21%
2018/06/19	10	20.44	10	20.40	20.40	0	12,743	0.00%
2018/06/15	1.5	20.75	0	0.00	20.70	1.5	12,463	0.01%
2018/06/14	10	20.77	0	0.00	20.70	10	12,164	0.08%
2018/06/13	5	20.90	0	0.00	20.90	5	12,149	0.04%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/11	0	0.00	17	21.05	21.10	-17	12,523	-0.14%
2018/06/08	4	21.00	0	0.00	21.05	4	12,609	0.03%
2018/06/07	1	21.00	0	0.00	21.10	1	12,728	0.01%
2018/06/06	0	0.00	9.9	20.95	21.00	-9.9	12,734	-0.08%
2018/06/05	13	20.85	23	20.82	20.90	-10	12,607	-0.08%
2018/06/04	0	0.00	3	20.85	20.85	-3	12,524	-0.02%
2018/06/01	2	20.40	1	20.60	20.75	1	12,550	0.01%
2018/05/31	5	20.52	14	20.55	20.35	-9	12,429	-0.07%
2018/05/30	7	20.64	0	0.00	20.55	7	11,583	0.06%
2018/05/29	0	0.00	1	20.95	20.95	-1	11,488	-0.01%
2018/05/28	4	20.90	0	0.00	20.95	4	11,623	0.03%
2018/05/25	0	0.00	2.1	20.80	20.85	-2.1	11,844	-0.02%
2018/05/24	1	20.65	0	0.00	20.75	1	11,927	0.01%
2018/05/21	0	0.00	2.2	20.80	20.80	-2.2	12,281	-0.02%
2018/05/17	0	0.00	38	20.74	20.65	-38	12,745	-0.30%
2018/05/15	1	20.65	5	20.75	20.55	-4	13,080	-0.03%
2018/05/14	1.5	20.63	0	0.00	20.70	1.5	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	4	20.31	0	0.00	20.35	4	13,823	0.03%
2018/05/08	1	20.30	0	0.00	20.35	1	13,913	0.01%
2018/05/07	58	20.35	0	0.00	20.30	58	13,992	0.41%
2018/05/04	4	20.34	0	0.00	20.30	4	13,988	0.03%
2018/05/03	22	20.49	0	0.00	20.40	22	13,969	0.16%
2018/04/30	2	20.45	0	0.00	20.40	2	14,058	0.01%
2018/04/27	5	20.34	0	0.00	20.45	5	14,028	0.04%
2018/04/25	2	20.40	0	20.50	20.50	2	13,979	0.01%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/18	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/04/12	0	0.00	11.4	20.35	20.35	-11.4	14,991	-0.08%
2018/04/10	0	0.00	10	20.25	20.30	-10	15,179	-0.07%
2018/04/09	6	20.15	10	20.20	20.20	-4	15,205	-0.03%
2018/04/03	6.1	20.25	13	20.25	20.20	-6.9	15,129	-0.05%
2018/04/02	0	0.00	0.2	20.30	20.25	-0.2	15,180	0.00%
2018/03/31	28	20.30	0	0.00	20.30	28	15,155	0.18%
2018/03/30	0	0.00	5	20.25	20.25	-5	15,169	-0.03%
2018/03/28	0	0.00	1	20.15	20.20	-1	14,917	-0.01%
2018/03/27	1	20.20	10	20.15	20.20	-9	14,848	-0.06%
2018/03/23	0	0.00	12	20.05	20.05	-12	14,680	-0.08%
2018/03/20	5	20.10	0	0.00	20.10	5	14,697	0.03%
2018/03/19	0	0.00	8	20.11	20.20	-8	14,759	-0.05%
2018/03/15	0	0.00	223	20.15	20.05	-223	14,458	-1.54%	大賣/鉅額交易
2018/03/13	0	0.00	35	20.10	20.15	-35	14,528	-0.24%
2018/03/12	4	20.00	0.3	20.05	20.05	3.7	14,424	0.03%
2018/03/09	2	19.95	0	0.00	20.00	2	14,647	0.01%
2018/03/08	4	19.93	0	0.00	19.90	4	14,711	0.03%
2018/03/07	0	0.00	8	19.98	19.85	-8	14,827	-0.05%
2018/03/06	0	0.00	7.8	19.91	19.95	-7.8	14,871	-0.05%
2018/03/05	2	19.80	7	19.80	19.80	-5	15,202	-0.03%
2018/03/02	30	19.78	0	0.00	19.80	30	15,164	0.20%
2018/03/01	0	0.00	15.8	20.00	19.95	-15.8	15,094	-0.10%
2018/02/27	5	20.15	6	20.12	20.00	-1	15,014	-0.01%
2018/02/26	0	0.00	0.7	20.10	20.10	-0.7	14,821	0.00%
2018/02/23	0	0.00	56	19.95	19.90	-56	14,730	-0.38%
2018/02/22	4	19.65	2	19.85	19.85	2	14,828	0.01%
2018/02/21	150	19.63	1	19.75	19.75	149	14,934	1.00%	大買/鉅額交易
2018/02/12	9	19.47	20	19.45	19.45	-11	14,828	-0.07%
2018/02/09	7	19.46	20	19.55	19.45	-13	14,731	-0.09%
2018/02/08	15	19.70	10	19.70	19.70	5	14,738	0.03%
2018/02/07	5	19.80	0	0.00	19.65	5	14,846	0.03%
2018/02/06	13	19.60	2	19.80	19.50	11	14,673	0.07%
2018/02/02	10	20.05	0	0.00	20.15	10	13,758	0.07%
2018/01/31	0	0.00	0.3	20.05	20.15	-0.3	13,795	0.00%
2018/01/29	10	20.10	0	0.00	20.20	10	13,903	0.07%
2018/01/26	10	20.03	0	0.00	20.05	10	14,056	0.07%
2018/01/25	0	0.00	4	20.05	20.10	-4	14,021	-0.03%
2018/01/23	0	0.00	6	19.95	20.00	-6	14,034	-0.04%
2018/01/22	1	20.00	10.1	20.00	20.00	-9.1	14,205	-0.06%
2018/01/19	1	20.05	0	0.00	20.05	1	14,874	0.01%
2018/01/18	5	20.04	0	0.00	20.05	5	15,315	0.03%
2018/01/17	8	20.00	53	20.00	20.05	-45	15,281	-0.29%
2018/01/16	5	19.95	0	0.00	20.00	5	15,215	0.03%
2018/01/15	14	19.94	0	0.00	20.00	14	15,109	0.09%
2018/01/12	0	0.00	6	19.85	19.85	-6	15,158	-0.04%
2018/01/11	7	19.80	0	0.00	19.85	7	15,111	0.05%
2018/01/10	7	19.85	11	19.85	19.85	-4	15,259	-0.03%
2018/01/09	3	19.80	7	19.89	19.85	-4	15,173	-0.03%
2018/01/08	0	0.00	5	19.75	19.85	-5	15,307	-0.03%
2018/01/05	0	0.00	4	19.65	19.70	-4	15,164	-0.03%
2018/01/04	22	19.60	0	0.00	19.60	22	15,330	0.14%
2018/01/03	8	19.53	0	0.00	19.55	8	15,580	0.05%