第一金 (2892)-群益金鼎-古亭券商分點個股進出

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
▼0.15
漲幅
-0.54%
成交量
19,436張
產業
上市金融類股
2238人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	14	27.74	0	0.00	27.75	14	18,790	0.07%
2024/12/16	0	0.00	0.1	27.90	27.90	-0.1	18,606	0.00%
2024/12/13	0	27.75	2.7	27.81	27.75	-2.7	18,454	-0.01%
2024/12/12	0	0.00	10	27.95	27.95	-10	18,413	-0.05%
2024/12/11	10	27.70	24.5	27.75	27.70	-14.5	18,466	-0.08%
2024/12/06	0	0.00	1	28.00	28.00	-1	18,715	-0.01%
2024/12/05	3	27.80	1	27.85	28.00	2	18,702	0.01%
2024/12/04	1	27.70	0	0.00	27.85	1	18,648	0.01%
2024/12/03	0	0.00	2	27.75	27.75	-2	18,884	-0.01%
2024/11/29	1	27.25	0	0.00	27.20	1	18,586	0.01%
2024/11/28	1.8	27.43	0	0.00	27.45	1.8	18,591	0.01%
2024/11/27	1	27.75	15	27.50	27.50	-14	18,502	-0.08%
2024/11/26	15	27.75	0.1	27.70	27.65	14.9	18,363	0.08%
2024/11/25	0	0.00	3	27.85	27.85	-3	18,333	-0.02%
2024/11/22	0	0.00	5	27.75	27.65	-5	17,750	-0.03%
2024/11/21	0	0.00	13.3	27.54	27.60	-13.3	17,667	-0.08%
2024/11/20	0	0.00	1	27.75	27.60	-1	17,502	-0.01%
2024/11/19	0	0.00	895	27.83	27.95	-895	17,178	-5.21%	大賣/鉅額交易
2024/11/18	0	0.00	16.3	27.48	27.65	-16.3	16,318	-0.10%
2024/11/15	0	0.00	117.5	27.18	27.30	-117.5	15,690	-0.75%	大賣/鉅額交易
2024/11/14	9.6	26.34	0	0.00	26.20	9.6	15,041	0.06%
2024/11/13	3	26.40	3	26.45	26.60	0	14,887	0.00%
2024/11/12	23.6	26.55	7	26.60	26.50	16.6	14,595	0.11%
2024/11/11	0	0.00	6	26.75	26.75	-6	14,234	-0.04%
2024/11/08	100	26.85	14	26.80	26.80	86	14,328	0.60%
2024/11/07	46	26.85	16.3	26.85	26.80	29.7	14,622	0.20%
2024/11/06	3	26.93	0	0.00	26.90	3	15,006	0.02%
2024/11/01	24	26.83	0	0.00	27.00	24	16,582	0.14%
2024/10/30	3.7	27.03	4	27.00	27.15	-0.3	16,516	0.00%
2024/10/29	2	27.00	0	0.00	27.10	2	16,598	0.01%
2024/10/28	0.1	27.15	3.6	27.18	27.35	-3.5	16,654	-0.02%
2024/10/25	0.9	27.25	42.1	27.35	27.35	-41.2	16,774	-0.25%
2024/10/24	1	27.00	14.7	27.10	27.25	-13.7	17,001	-0.08%
2024/10/23	1	27.15	0	0.00	27.15	1	17,176	0.01%
2024/10/22	1.7	27.31	0	0.00	27.50	1.7	17,223	0.01%
2024/10/21	0	0.00	112	27.55	27.25	-112	17,241	-0.65%	大賣/鉅額交易
2024/10/18	0	0.00	20	27.48	27.60	-20	17,317	-0.12%
2024/10/17	1	27.05	0.2	27.10	27.15	0.8	17,415	0.00%
2024/10/16	18	27.05	0	0.00	27.05	18	17,461	0.10%
2024/10/15	1	27.20	24.1	27.03	27.35	-23.1	17,420	-0.13%
2024/10/14	0	0.00	8.1	26.91	26.90	-8.1	17,329	-0.05%
2024/10/11	0	0.00	2	27.00	26.85	-2	17,427	-0.01%
2024/10/09	8	26.85	3	26.85	26.80	5	17,567	0.03%
2024/10/08	47.4	26.90	4	26.90	26.95	43.4	17,498	0.25%
2024/10/07	2	27.03	60	27.15	27.05	-58	17,399	-0.33%
2024/10/04	143	27.07	0	0.00	27.20	143	17,263	0.83%	大買/鉅額交易
2024/10/01	167.9	27.25	1	27.20	27.25	166.9	17,047	0.98%	大買/鉅額交易
2024/09/30	6.5	27.52	0	0.00	27.40	6.5	17,127	0.04%
2024/09/27	0	0.00	0.5	27.75	27.80	-0.5	17,158	0.00%
2024/09/26	0.5	27.70	8.5	27.75	27.80	-8	17,137	-0.05%
2024/09/25	0	0.00	25.7	27.52	27.70	-25.7	17,052	-0.15%
2024/09/24	0	0.00	1.2	27.37	27.55	-1.2	17,032	-0.01%
2024/09/23	0.5	27.35	1	27.30	27.35	-0.5	17,044	0.00%
2024/09/20	1	27.35	19	27.38	27.30	-18	17,054	-0.11%
2024/09/19	2.9	27.13	0.1	27.25	27.20	2.8	16,754	0.02%
2024/09/18	1.9	27.32	0	27.35	27.15	1.8	16,790	0.01%
2024/09/13	10.2	27.26	0	0.00	27.25	10.2	17,124	0.06%
2024/09/12	4	27.14	5	27.34	27.40	-1	17,232	-0.01%
2024/09/11	25	27.14	20.3	27.20	27.00	4.7	17,138	0.03%
2024/09/10	0	0.00	8	27.23	27.30	-8	17,075	-0.05%
2024/09/09	2.1	26.80	2	27.00	26.95	0.1	16,874	0.00%
2024/09/06	6	26.95	0.2	26.80	27.05	5.8	16,808	0.03%
2024/09/04	86	26.61	1.4	26.64	26.70	84.6	16,875	0.50%
2024/09/03	223	27.05	0	0.00	26.95	223	16,686	1.34%	大買/鉅額交易
2024/09/02	4	27.25	0.6	27.35	27.20	3.4	16,748	0.02%
2024/08/30	0.5	27.20	2	27.18	27.25	-1.5	16,856	-0.01%
2024/08/29	8	27.09	0	0.00	27.05	8	16,741	0.05%
2024/08/28	2.8	27.18	0	0.00	27.20	2.8	16,786	0.02%
2024/08/27	2	27.20	0	0.00	27.15	2	17,616	0.01%
2024/08/26	8	27.35	0	0.00	27.45	8	17,847	0.04%
2024/08/23	13	27.12	58.7	27.25	27.10	-45.7	18,180	-0.25%
2024/08/22	0	27.25	7	27.18	27.25	-7	18,239	-0.04%
2024/08/21	400	27.08	2	27.05	27.20	398	18,507	2.15%	大買/鉅額交易
2024/08/20	4	27.00	6	27.13	27.15	-2	18,753	-0.01%
2024/08/19	2	26.83	0	0.00	26.85	2	19,222	0.01%
2024/08/16	2	27.00	0	0.00	26.85	2	19,506	0.01%
2024/08/15	7.4	26.67	1	27.30	26.55	6.4	19,929	0.03%
2024/08/14	0	27.10	0	0.00	27.00	0	20,630	0.00%
2024/08/13	11	26.85	0	0.00	26.80	11	21,049	0.05%
2024/08/12	7	27.01	0	0.00	27.00	7	21,062	0.03%
2024/08/09	5	26.85	2	26.80	26.85	3	21,000	0.01%
2024/08/08	35.9	26.59	0	0.00	26.40	35.9	20,644	0.17%
2024/08/07	0.8	28.40	246	28.13	28.25	-245.2	20,144	-1.22%	大賣/鉅額交易
2024/08/06	11	28.36	50	28.20	28.20	-39	19,803	-0.20%
2024/08/05	2	27.90	3	28.00	28.05	-1	19,387	-0.01%
2024/08/02	2	28.90	0.5	29.12	29.10	1.5	18,926	0.01%
2024/08/01	1	29.35	0	0.00	29.45	1	18,749	0.01%
2024/07/31	0	29.40	0	0.00	29.35	0	18,893	0.00%
2024/07/30	0	29.15	3.2	29.28	29.35	-3.2	18,731	-0.02%
2024/07/29	0	0.00	1	29.50	29.50	-1	18,681	-0.01%
2024/07/26	0	29.15	1	29.25	29.30	-1	18,481	-0.01%
2024/07/23	0	0.00	1	29.30	29.30	-1	18,502	-0.01%
2024/07/22	2	28.95	0	0.00	29.00	2	18,451	0.01%
2024/07/19	4	28.85	2	28.90	29.15	2	18,409	0.01%
2024/07/18	12	29.18	10.3	29.21	29.40	1.7	18,229	0.01%
2024/07/17	0	0.00	12	29.00	29.00	-12	17,927	-0.07%
2024/07/16	5	28.95	1.2	28.99	29.00	3.8	17,916	0.02%
2024/07/15	0	0.00	27.9	28.95	29.00	-27.9	18,134	-0.15%
2024/07/12	5.1	28.80	11.1	28.84	28.90	-6	18,097	-0.03%
2024/07/11	0	0.00	15	28.83	28.85	-15	18,034	-0.08%
2024/07/10	2	28.70	0	0.00	28.75	2	18,260	0.01%
2024/07/08	0	0.00	17.2	28.61	28.65	-17.2	18,107	-0.09%
2024/07/05	10	28.55	100	28.55	28.60	-90	18,089	-0.50%
2024/07/04	2	28.55	11	28.56	28.60	-9	18,172	-0.05%
2024/07/03	0	28.30	4.7	28.36	28.45	-4.7	18,068	-0.03%
2024/07/02	1	27.95	1.1	28.00	28.00	-0.1	17,911	0.00%
2024/07/01	2	28.00	0	0.00	28.00	2	18,108	0.01%
2024/06/28	0	0.00	0.1	28.05	28.10	-0.1	18,137	0.00%
2024/06/27	0	0.00	0.9	27.90	28.00	-0.9	18,052	-0.01%
2024/06/26	2	28.03	3.1	28.05	28.00	-1.1	18,086	-0.01%
2024/06/25	0	0.00	2.9	28.18	28.20	-2.9	18,086	-0.02%
2024/06/24	2	27.90	8	28.05	28.15	-6	18,037	-0.03%
2024/06/20	0	0.00	4	28.05	28.10	-4	17,764	-0.02%
2024/06/19	0	0.00	2	28.17	28.10	-2	17,778	-0.01%
2024/06/18	1	28.00	1.1	28.05	28.10	-0.1	17,832	0.00%
2024/06/14	1	27.90	25.5	27.90	27.95	-24.5	17,971	-0.14%
2024/06/13	5	27.86	0	0.00	27.80	5	18,027	0.03%
2024/06/11	0	0.00	0.2	27.90	27.80	-0.2	18,774	0.00%
2024/06/07	0.3	27.75	7	27.69	27.80	-6.7	18,801	-0.04%
2024/06/06	0.5	27.55	6	27.60	27.50	-5.5	18,763	-0.03%
2024/06/05	0	0.00	5	27.60	27.45	-5	18,680	-0.03%
2024/06/04	5	27.49	0	0.00	27.45	5	18,695	0.03%
2024/06/03	19.4	27.55	0	0.00	27.55	19.4	18,652	0.10%
2024/05/31	1	27.50	15.2	27.61	27.50	-14.2	18,618	-0.08%
2024/05/30	16	27.43	0.7	27.40	27.30	15.3	17,908	0.09%
2024/05/29	4.5	27.78	0	0.00	27.60	4.5	17,838	0.03%
2024/05/27	5	28.10	0	0.00	28.30	5	17,715	0.03%
2024/05/24	111	28.21	0	0.00	28.20	111	17,476	0.64%	大買/鉅額交易
2024/05/23	14.4	28.18	16	28.48	28.95	-1.6	17,302	-0.01%
2024/05/22	9	28.26	681	28.36	28.50	-672	16,734	-4.02%	大賣/鉅額交易
2024/05/21	2	28.40	5	28.40	28.35	-3	16,388	-0.02%
2024/05/20	0	0.00	73	28.78	28.90	-73	15,840	-0.46%
2024/05/17	2	27.68	9.9	28.01	28.05	-7.9	14,951	-0.05%
2024/05/16	20	27.70	45.2	27.77	27.75	-25.2	14,519	-0.17%
2024/05/15	20	27.80	1.1	27.65	27.60	18.9	14,407	0.13%
2024/05/14	71.5	27.43	0	0.00	27.40	71.5	14,495	0.49%
2024/05/13	4	27.75	4	27.70	27.80	0	14,403	0.00%
2024/05/10	1	27.80	10	27.95	27.90	-9	14,308	-0.06%
2024/05/09	1	27.90	0	0.00	27.75	1	14,213	0.01%
2024/05/08	5	27.75	8	27.91	28.00	-3	14,187	-0.02%
2024/05/07	1	27.80	7	27.86	27.80	-6	14,080	-0.04%
2024/05/06	0	0.00	7	27.94	27.90	-7	14,004	-0.05%
2024/05/02	44	27.40	0	0.00	27.35	44	13,648	0.32%
2024/04/30	1	27.45	3	27.37	27.35	-2	13,538	-0.01%
2024/04/29	4	27.29	1	27.50	27.50	3	13,486	0.02%
2024/04/26	0	0.00	41.6	27.00	26.95	-41.6	13,225	-0.31%
2024/04/25	40	26.92	0	0.00	26.90	40	13,260	0.30%
2024/04/22	0	0.00	20	27.03	27.10	-20	13,709	-0.15%
2024/04/19	13	26.68	0	0.00	26.65	13	13,683	0.10%
2024/04/18	1	26.95	0	0.00	26.90	1	13,366	0.01%
2024/04/17	3	26.80	10	26.90	26.90	-7	13,304	-0.05%
2024/04/16	21.7	26.85	0	0.00	26.75	21.7	13,255	0.16%
2024/04/15	2	27.25	0	0.00	27.20	2	12,912	0.02%
2024/04/12	3.6	27.34	8	27.35	27.35	-4.4	12,922	-0.03%
2024/04/11	2	27.40	0	0.00	27.45	2	12,870	0.02%
2024/04/10	1	27.55	0	0.00	27.50	1	12,862	0.01%
2024/04/08	1	27.35	0	0.00	27.45	1	12,933	0.01%
2024/04/03	5	27.40	2	27.40	27.15	3	12,931	0.02%
2024/04/02	0	0.00	2	27.65	27.75	-2	12,738	-0.02%
2024/04/01	8	27.80	9.2	27.82	27.75	-1.2	12,763	-0.01%
2024/03/29	10	27.70	0.4	27.65	27.70	9.6	12,727	0.08%
2024/03/28	0	27.60	0	0.00	27.60	0	12,575	0.00%
2024/03/27	9	27.77	1.2	27.79	27.70	7.8	12,472	0.06%
2024/03/26	6	27.77	1	27.70	27.80	5	12,502	0.04%
2024/03/25	2	27.60	10.3	27.59	27.70	-8.3	12,610	-0.07%
2024/03/22	0	0.00	10	27.57	27.60	-10	12,632	-0.08%
2024/03/21	6	27.44	0.1	27.45	27.55	5.9	12,499	0.05%
2024/03/20	1	27.30	0	0.00	27.20	1	12,578	0.01%
2024/03/18	0	27.55	0	27.60	27.45	0	12,439	0.00%
2024/03/15	15	27.38	0	0.00	27.60	15	12,363	0.12%
2024/03/14	3	27.50	4.4	27.54	27.65	-1.4	11,837	-0.01%
2024/03/13	0	0.00	6	27.20	27.25	-6	11,503	-0.05%
2024/03/12	0	0.00	3.1	27.05	27.05	-3.1	11,330	-0.03%
2024/03/08	0.1	27.10	7	27.15	27.10	-6.9	11,310	-0.06%
2024/03/07	30	26.90	0	0.00	27.00	30	11,333	0.26%
2024/03/05	10	26.92	0	0.00	26.90	10	11,789	0.08%
2024/03/04	11	26.93	5.2	26.91	26.95	5.8	11,792	0.05%
2024/02/27	0	0.00	1	27.00	26.90	-1	11,741	-0.01%
2024/02/22	5	27.15	5	27.30	27.25	0	11,877	0.00%
2024/02/21	15.1	27.27	0	0.00	27.20	15.1	11,862	0.13%
2024/02/20	1	27.40	0	0.00	27.40	1	11,915	0.01%
2024/02/19	331	27.09	8	27.11	27.20	323	12,068	2.68%	大買/鉅額交易
2024/02/16	0	0.00	1.1	26.99	26.85	-1.1	12,124	-0.01%
2024/02/15	2	26.80	10	26.85	26.75	-8	12,089	-0.07%
2024/02/05	1.1	26.81	0	0.00	26.80	1.1	11,901	0.01%
2024/02/02	5.1	26.91	1	27.00	27.00	4.1	11,830	0.03%
2024/02/01	0.3	26.80	2	26.80	26.90	-1.7	11,822	-0.01%
2024/01/31	1	26.60	0	0.00	26.60	1	11,711	0.01%
2024/01/30	4.7	26.60	0	0.00	26.50	4.7	11,655	0.04%
2024/01/29	0	0.00	1	26.90	26.80	-1	11,718	-0.01%
2024/01/26	1	26.80	121	26.65	26.85	-120	11,764	-1.02%	大賣/鉅額交易
2024/01/24	50	26.52	0	0.00	26.60	50	11,714	0.43%
2024/01/23	70	26.50	0	0.00	26.50	70	11,731	0.60%
2024/01/22	1	26.50	100	26.40	26.40	-99	11,756	-0.84%
2024/01/19	110	26.34	0	0.00	26.45	110	11,730	0.94%	大買/鉅額交易
2024/01/18	5	26.25	20	26.30	26.20	-15	11,764	-0.13%
2024/01/17	58.1	26.28	2	26.35	26.10	56.1	11,754	0.48%
2024/01/16	15	26.52	0	0.00	26.50	15	11,459	0.13%
2024/01/15	86	26.95	80	26.85	26.80	6	11,258	0.05%
2024/01/12	2	26.90	110	26.90	26.90	-108	11,395	-0.95%	大賣/鉅額交易
2024/01/11	110	27.14	16	27.02	27.05	94	11,438	0.82%	大買/
2024/01/10	4	26.99	0	0.00	26.90	4	11,439	0.03%
2024/01/09	61	27.30	60.1	27.15	27.05	0.9	11,468	0.01%
2024/01/05	0	27.15	0	27.15	27.00	0	11,476	0.00%
2024/01/04	5	27.00	2	27.15	27.00	3	11,549	0.03%
2024/01/03	2.4	27.09	0	0.00	27.00	2.4	11,752	0.02%
2023/12/29	0	27.40	5	27.40	27.40	-5	11,710	-0.04%
2023/12/28	1	27.35	0	0.00	27.45	1	11,986	0.01%
2023/12/26	1	26.95	13.6	27.00	27.00	-12.6	11,949	-0.11%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	0	0.00	38	26.80	26.75	-38	12,098	-0.31%
2023/12/21	8	26.73	125	26.70	26.80	-117	12,206	-0.96%	大賣/鉅額交易
2023/12/20	11	26.91	10	27.00	26.90	1	12,190	0.01%
2023/12/19	3	27.28	0	0.00	27.20	3	12,031	0.02%
2023/12/18	3.5	27.44	0	27.50	27.50	3.5	12,109	0.03%
2023/12/15	1.2	27.50	0	0.00	27.35	1.2	12,182	0.01%
2023/12/14	0	0.00	19.4	27.55	27.60	-19.4	11,961	-0.16%
2023/12/13	0	27.45	0	27.35	27.40	0	11,858	0.00%
2023/12/11	0	0.00	0.2	27.55	27.55	-0.2	12,210	0.00%
2023/12/08	3.1	27.50	0	0.00	27.60	3.1	12,224	0.03%
2023/12/07	2.1	27.45	4	27.55	27.45	-1.9	12,328	-0.02%
2023/12/06	0	0.00	50	27.60	27.60	-50	12,344	-0.41%
2023/12/05	0	0.00	60	27.30	27.35	-60	12,239	-0.49%
2023/12/04	0	27.35	0	0.00	27.35	0	12,220	0.00%
2023/12/01	2	27.50	9.8	27.50	27.35	-7.8	12,174	-0.06%
2023/11/30	50	27.56	0	0.00	27.70	50	12,014	0.42%
2023/11/29	45	27.50	101.4	27.75	27.50	-56.4	11,585	-0.49%	大賣/
2023/11/28	0.1	27.55	74.2	27.89	27.60	-74.1	11,458	-0.65%
2023/11/27	105	27.80	3	27.85	27.45	102	11,698	0.87%	大買/鉅額交易
2023/11/24	20	27.65	0	0.00	27.65	20	11,623	0.17%
2023/11/22	0	27.70	0	0.00	27.70	0	11,480	0.00%
2023/11/21	0	0.00	6.3	27.80	27.85	-6.3	11,594	-0.05%
2023/11/17	1.9	27.55	7	27.58	27.55	-5.1	11,503	-0.04%
2023/11/16	0.2	27.40	8.1	27.36	27.50	-7.9	11,395	-0.07%
2023/11/15	0.1	27.05	22	27.14	27.15	-21.9	11,271	-0.19%
2023/11/14	10	26.90	5.4	26.95	26.95	4.6	11,277	0.04%
2023/11/13	0	0.00	44	26.90	26.90	-44	11,486	-0.38%
2023/11/08	32	26.85	1	26.90	26.85	31	12,160	0.25%
2023/11/07	0.2	26.85	0	0.00	26.85	0.2	12,848	0.00%
2023/11/06	1	26.80	20	26.75	26.90	-19	13,334	-0.14%
2023/11/03	41	26.65	0	0.00	26.70	41	13,520	0.30%
2023/11/02	140	26.45	30	26.38	26.35	110	13,641	0.81%	大買/鉅額交易
2023/11/01	0	0.00	9.6	26.09	26.15	-9.6	13,861	-0.07%
2023/10/31	3	25.95	0	0.00	25.90	3	14,169	0.02%
2023/10/30	1	25.90	150	25.95	25.90	-149	14,466	-1.03%	大賣/鉅額交易
2023/10/26	136	25.84	0	0.00	25.85	136	14,678	0.93%	大買/鉅額交易
2023/10/25	6	25.97	0	0.00	25.95	6	14,611	0.04%
2023/10/24	3.9	26.04	0	0.00	26.00	3.9	14,735	0.03%
2023/10/20	23	26.22	0	0.00	26.20	23	14,880	0.15%
2023/10/19	3	26.40	0.1	26.50	26.40	2.9	14,692	0.02%
2023/10/18	1	26.65	0	0.00	26.70	1	14,710	0.01%
2023/10/17	50	26.55	0	0.00	26.65	50	14,709	0.34%
2023/10/16	10.9	26.66	0.1	26.75	26.75	10.8	14,736	0.07%
2023/10/13	0.5	26.75	3.4	26.77	26.70	-2.9	14,838	-0.02%
2023/10/12	3	27.00	4.2	26.88	27.00	-1.2	14,904	-0.01%
2023/10/11	30	26.65	78	26.56	26.85	-48	14,925	-0.32%
2023/10/06	0.1	26.35	0	0.00	26.55	0.1	14,759	0.00%
2023/10/05	1	26.05	5	26.30	26.20	-4	14,787	-0.03%
2023/10/04	33.1	26.05	9.5	26.16	26.00	23.7	14,770	0.16%
2023/10/03	2	26.43	9.4	26.40	26.40	-7.4	14,554	-0.05%
2023/10/02	1	26.50	1	26.60	26.55	0	14,675	0.00%
2023/09/28	0	0.00	6	26.60	26.55	-6	14,899	-0.04%
2023/09/27	4.1	26.49	0	0.00	26.50	4.1	14,900	0.03%
2023/09/26	18.9	26.63	5	26.65	26.55	13.9	14,850	0.09%
2023/09/25	5	26.64	5.1	26.69	26.90	-0.1	14,744	0.00%
2023/09/22	2.8	26.58	0.2	26.60	26.65	2.6	14,802	0.02%
2023/09/21	5	26.67	0	0.00	26.55	5	14,822	0.03%
2023/09/20	2	26.90	4.9	26.98	27.00	-2.8	14,912	-0.02%
2023/09/19	20	27.10	0	0.00	27.10	20	14,854	0.13%
2023/09/18	150.1	26.97	7	27.00	27.00	143.1	14,960	0.96%	大買/鉅額交易
2023/09/15	7	26.93	120	26.91	26.90	-113	15,054	-0.75%	大賣/鉅額交易
2023/09/14	0	0.00	3	26.90	27.10	-3	14,807	-0.02%
2023/09/13	4.3	26.67	0	0.00	26.75	4.3	14,706	0.03%
2023/09/12	0.1	26.65	1	26.65	26.75	-0.9	14,916	-0.01%
2023/09/11	6	26.53	0	0.00	26.60	6	14,954	0.04%
2023/09/08	0.3	26.59	20	26.50	26.55	-19.7	14,958	-0.13%
2023/09/07	0.1	26.50	0	0.00	26.45	0.1	15,063	0.00%
2023/09/06	2.4	26.43	0	0.00	26.40	2.4	15,125	0.02%
2023/09/05	0	26.65	0	0.00	26.60	0	15,065	0.00%
2023/09/04	2	26.55	20	26.65	26.60	-18	15,105	-0.12%
2023/09/01	4.1	26.47	0	0.00	26.45	4.1	15,193	0.03%
2023/08/31	12.3	26.44	0	0.00	26.30	12.3	15,220	0.08%
2023/08/30	9	26.69	10	26.70	26.70	-1	14,856	-0.01%
2023/08/29	65	26.61	0	0.00	26.70	65	14,995	0.43%
2023/08/28	155.1	26.60	227	26.50	26.55	-71.9	15,349	-0.47%	大買/大賣/
2023/08/25	0	0.00	20	26.35	26.25	-20	16,008	-0.12%
2023/08/24	84	26.50	102	26.46	26.45	-18	16,016	-0.11%	大賣/
2023/08/23	1	26.30	50	26.30	26.30	-49	15,980	-0.31%
2023/08/22	50.5	26.30	0	0.00	26.25	50.5	15,982	0.32%
2023/08/21	2	26.35	22.3	26.30	26.25	-20.3	16,085	-0.13%
2023/08/18	12	26.40	167	26.39	26.20	-155	16,093	-0.96%	大賣/鉅額交易
2023/08/17	29.2	26.11	88	26.15	26.10	-58.9	16,002	-0.37%
2023/08/16	46	26.16	10	26.05	26.10	36	15,857	0.23%
2023/08/15	20.8	26.65	90.1	26.64	26.50	-69.3	15,730	-0.44%
2023/08/14	24.1	26.81	0	0.00	26.85	24.1	15,664	0.15%
2023/08/11	208.1	27.71	0	0.00	27.20	208.1	15,622	1.33%	大買/鉅額交易
2023/08/10	4	29.11	10.8	29.22	29.25	-6.8	14,981	-0.05%
2023/08/09	5.1	29.00	0.1	29.10	29.15	5	14,518	0.03%
2023/08/08	18	28.91	0	0.00	28.85	18	14,259	0.13%
2023/08/07	10	29.00	5.1	29.04	28.95	5	14,089	0.04%
2023/08/04	12	28.87	78	28.80	28.75	-66	13,884	-0.48%
2023/08/02	24.1	28.94	8.5	28.90	28.90	15.6	13,674	0.11%
2023/08/01	17.9	29.10	2.3	29.15	29.25	15.6	13,459	0.12%
2023/07/31	11	29.07	51	29.00	29.05	-40	13,406	-0.30%
2023/07/28	2	28.75	0	0.00	28.80	2	13,397	0.01%
2023/07/27	3	28.70	0	0.00	28.70	3	13,514	0.02%
2023/07/26	2	28.70	1.1	28.56	28.70	0.9	13,506	0.01%
2023/07/25	1.7	28.20	5	28.20	28.35	-3.3	13,371	-0.02%
2023/07/24	0.5	28.10	0	0.00	28.05	0.5	13,347	0.00%
2023/07/21	17	28.16	0	28.25	28.20	17	13,466	0.13%
2023/07/20	1	28.25	101	28.30	28.30	-100	13,569	-0.74%	大賣/
2023/07/19	110.1	28.39	2	28.40	28.15	108	13,525	0.80%	大買/鉅額交易
2023/07/18	3.3	28.34	110	28.35	28.30	-106.7	13,445	-0.79%	大賣/鉅額交易
2023/07/17	0	28.25	10.1	28.25	28.25	-10.1	13,284	-0.08%
2023/07/14	122	28.05	2	28.15	28.15	120	13,188	0.91%	大買/鉅額交易
2023/07/13	1.2	27.99	1	27.95	27.90	0.2	13,078	0.00%
2023/07/12	0	27.85	1	27.85	27.90	-1	13,048	-0.01%
2023/07/11	9	27.75	0.3	27.85	27.80	8.7	13,029	0.07%
2023/07/10	13.2	27.30	0	0.00	27.30	13.2	12,990	0.10%
2023/07/07	16.3	27.14	0	0.00	27.20	16.3	12,914	0.13%
2023/07/06	573.7	27.48	1	27.40	27.40	572.7	12,789	4.48%	大買/鉅額交易
2023/07/05	5	27.80	7	27.80	27.80	-2	12,500	-0.02%
2023/07/04	20	27.65	0	0.00	27.80	20	12,439	0.16%
2023/07/03	0	27.80	0	0.00	27.70	0	12,482	0.00%
2023/06/30	8	27.65	2	27.60	27.65	6	12,546	0.05%
2023/06/29	20	27.73	80	27.70	27.70	-60	12,489	-0.48%
2023/06/28	2	27.60	0	0.00	27.65	2	12,480	0.02%
2023/06/27	1	27.70	0.2	27.78	27.70	0.8	12,251	0.01%
2023/06/26	10	27.70	0.4	27.83	27.75	9.6	12,265	0.08%
2023/06/21	1	27.90	0	0.00	27.90	1	12,181	0.01%
2023/06/20	10	27.70	0	0.00	27.80	10	12,192	0.08%
2023/06/19	70.1	27.60	0.4	27.70	27.80	69.7	12,148	0.57%
2023/06/16	1.1	27.70	2	27.83	27.60	-0.9	12,157	-0.01%
2023/06/15	4	27.65	1	27.70	27.70	3	12,060	0.02%
2023/06/14	0	0.00	0.3	27.95	27.85	-0.3	12,098	0.00%
2023/06/13	103	27.90	65.3	27.90	27.90	37.7	12,293	0.31%	大買/
2023/06/12	0	0.00	65	28.00	27.90	-65	12,397	-0.52%
2023/06/09	0	0.00	35.5	27.95	27.95	-35.5	12,589	-0.28%
2023/06/08	0	27.95	0	0.00	27.95	0	12,812	0.00%
2023/06/07	1.1	27.80	15.6	27.82	27.90	-14.5	12,920	-0.11%
2023/06/06	0.1	27.85	0	0.00	27.75	0.1	12,970	0.00%
2023/06/05	386	27.83	0.1	27.90	27.75	385.9	12,977	2.97%	大買/鉅額交易
2023/06/02	1.2	27.69	96	27.60	27.60	-94.8	12,869	-0.74%
2023/06/01	43.2	27.65	1	27.65	27.65	42.2	12,829	0.33%
2023/05/31	20	28.00	0	0.00	28.10	20	12,634	0.16%
2023/05/29	0	0.00	21.6	27.89	28.00	-21.6	12,487	-0.17%
2023/05/26	0	27.70	0	0.00	27.75	0	13,131	0.00%
2023/05/25	1	27.70	10	27.75	27.75	-9	13,228	-0.07%
2023/05/24	46.1	27.85	0.2	27.90	28.00	45.9	13,321	0.34%
2023/05/23	0	0.00	20	28.15	28.15	-20	13,239	-0.15%
2023/05/19	131	28.05	101	28.00	28.10	30	13,337	0.22%	大買/大賣/
2023/05/18	130	27.95	31	27.95	28.05	99	13,359	0.74%	大買/
2023/05/17	0.1	27.66	140.1	27.89	27.90	-140	13,333	-1.05%	大賣/鉅額交易
2023/05/16	15	27.50	10	27.50	27.55	5	13,251	0.04%
2023/05/15	20	27.40	2.1	27.21	27.40	17.9	13,290	0.13%
2023/05/12	0.1	27.40	22	27.26	27.25	-21.9	13,371	-0.16%
2023/05/11	0.1	27.50	51	27.50	27.50	-51	13,383	-0.38%
2023/05/09	201	27.44	25	27.41	27.55	176	13,446	1.31%	大買/鉅額交易
2023/05/08	125	27.39	200	27.29	27.40	-75	13,541	-0.55%	大買/大賣/
2023/05/05	1.1	27.05	0	0.00	27.10	1.1	13,588	0.01%
2023/05/03	2	27.00	0	0.00	26.95	2	13,896	0.01%
2023/05/02	127	27.12	32	27.20	27.20	95	14,475	0.66%	大買/
2023/04/28	1	27.05	9	27.05	27.10	-8	15,051	-0.05%
2023/04/27	0.1	26.95	7	26.98	27.00	-7	15,111	-0.05%
2023/04/26	0	0.00	16	26.94	27.05	-16	15,197	-0.11%
2023/04/25	11	26.99	3	26.92	26.90	8	15,143	0.05%
2023/04/24	4	26.94	0	0.00	26.95	4	15,189	0.03%
2023/04/21	0	0.00	5	26.85	26.90	-5	15,471	-0.03%
2023/04/20	0.2	26.80	1.4	26.81	26.80	-1.2	15,606	-0.01%
2023/04/19	0	0.00	6	26.90	26.85	-6	15,900	-0.04%
2023/04/18	0	0.00	10	26.85	26.90	-10	15,936	-0.06%
2023/04/17	0	26.90	4	26.85	26.75	-4	16,033	-0.02%
2023/04/14	0.1	26.80	10	26.70	26.85	-9.9	16,040	-0.06%
2023/04/13	0	0.00	10	26.75	26.75	-10	16,146	-0.06%
2023/04/12	1	26.60	0.4	26.65	26.70	0.6	16,240	0.00%
2023/04/07	2.4	26.54	0	0.00	26.50	2.4	16,357	0.01%
2023/04/06	2.1	26.50	0	0.00	26.60	2.1	16,385	0.01%
2023/03/31	6	26.45	0	0.00	26.45	6	16,314	0.04%
2023/03/30	0.1	26.40	0	0.00	26.40	0.1	16,244	0.00%
2023/03/29	0	0.00	0.8	26.38	26.45	-0.8	16,253	0.00%
2023/03/28	1.3	26.31	0	26.35	26.25	1.3	16,262	0.01%
2023/03/24	1	26.30	0	0.00	26.35	1	16,501	0.01%
2023/03/23	0.1	26.20	0.1	26.25	26.40	0	16,490	0.00%
2023/03/22	2.1	26.15	0.1	26.15	26.20	2	16,504	0.01%
2023/03/21	10	25.75	0	0.00	25.85	10	16,642	0.06%
2023/03/20	0.1	25.61	0	0.00	25.65	0.1	16,642	0.00%
2023/03/17	2.1	25.80	0	25.90	25.80	2.1	16,569	0.01%
2023/03/16	2.4	25.66	27.1	25.82	25.80	-24.6	16,434	-0.15%
2023/03/15	1.3	26.05	0	0.00	25.90	1.3	16,402	0.01%
2023/03/14	7.3	26.02	0	0.00	26.00	7.3	16,502	0.04%
2023/03/13	21	26.30	5	26.23	26.25	16	16,301	0.10%
2023/03/10	11	26.39	49.8	26.39	26.35	-38.8	16,140	-0.24%
2023/03/09	2	26.65	5.5	26.70	26.65	-3.5	16,124	-0.02%
2023/03/08	11	26.60	0	0.00	26.75	11	16,685	0.07%
2023/03/07	1	26.60	5.6	26.68	26.70	-4.6	16,765	-0.03%
2023/03/06	0	0.00	100	26.43	26.45	-100	16,949	-0.59%
2023/03/03	2	26.30	3	26.35	26.35	-1	16,939	-0.01%
2023/03/02	18	26.34	0	0.00	26.30	18	16,937	0.11%
2023/03/01	10	26.57	5.1	26.50	26.60	4.9	16,798	0.03%
2023/02/24	4.1	26.90	0	0.00	26.80	4.1	16,412	0.02%
2023/02/23	13.9	26.98	2	26.90	27.05	11.9	15,735	0.08%
2023/02/22	102	26.92	1	26.95	26.95	101	15,670	0.64%	大買/鉅額交易
2023/02/21	2	26.75	0	0.00	26.70	2	15,499	0.01%
2023/02/20	53	26.84	50	26.70	26.75	3	15,648	0.02%
2023/02/17	11	26.45	0	0.00	26.50	11	15,627	0.07%
2023/02/16	65	26.52	0	0.00	26.55	65	15,691	0.41%
2023/02/15	1	26.55	50	26.60	26.45	-49	15,819	-0.31%
2023/02/14	2	26.65	0	0.00	26.70	2	15,762	0.01%
2023/02/13	0	0.00	5.4	26.37	26.60	-5.4	15,693	-0.03%
2023/02/10	50	26.30	50	26.10	26.35	0	15,634	0.00%
2023/02/09	13	26.14	0	0.00	26.15	13	15,601	0.08%
2023/02/08	8.1	26.13	0	0.00	26.10	8.1	15,647	0.05%
2023/02/07	54	26.15	0	0.00	26.10	54	15,721	0.34%
2023/02/06	1.1	26.11	0	0.00	26.05	1.1	15,680	0.01%
2023/02/03	1	26.10	0	0.00	26.20	1	15,560	0.01%
2023/02/02	30.2	26.10	0	0.00	26.15	30.2	15,462	0.20%
2023/02/01	14.2	26.20	0	0.00	26.30	14.2	15,246	0.09%
2023/01/31	8.5	26.39	0	0.00	26.10	8.5	15,176	0.06%
2023/01/30	22	26.58	8	26.90	26.90	14	14,530	0.10%
2023/01/17	0	0.00	4	26.80	26.75	-4	14,000	-0.03%
2023/01/16	1	26.70	0	0.00	26.70	1	14,044	0.01%
2023/01/13	6	26.41	0	0.00	26.45	6	14,017	0.04%
2023/01/12	15.1	26.38	1	26.45	26.45	14.1	14,308	0.10%
2023/01/11	28	26.81	0	0.00	26.80	28	14,215	0.20%
2023/01/10	7	26.96	3.1	26.97	27.10	3.9	14,050	0.03%
2023/01/09	4	26.93	12.2	26.95	27.00	-8.2	14,075	-0.06%
2023/01/06	13	26.44	0.3	26.48	26.50	12.7	13,996	0.09%
2023/01/04	19	26.20	6	26.23	26.25	13	14,219	0.09%
2023/01/03	2	26.18	1	26.30	26.30	1	14,570	0.01%
2022/12/29	0	0.00	0.2	26.20	26.10	-0.2	14,570	0.00%
2022/12/28	0.7	26.25	0	0.00	26.25	0.7	14,600	0.01%
2022/12/27	1	26.55	13	26.52	26.50	-12	14,844	-0.08%
2022/12/26	0.2	26.40	0	0.00	26.40	0.2	15,067	0.00%
2022/12/23	2	26.30	0	0.00	26.30	2	15,320	0.01%
2022/12/16	0.2	26.25	0	0.00	26.20	0.2	16,053	0.00%
2022/12/15	0	26.35	1.2	26.32	26.40	-1.2	16,007	-0.01%
2022/12/14	0.1	26.30	7	26.35	26.35	-6.9	16,169	-0.04%
2022/12/12	0.1	26.30	0	0.00	26.40	0.1	16,068	0.00%
2022/12/09	0	0.00	0	26.25	26.20	0	16,567	0.00%
2022/12/07	0	0.00	0.1	26.15	26.15	-0.1	16,571	0.00%
2022/12/06	0	0.00	3	26.00	25.90	-3	16,461	-0.02%
2022/12/05	2	25.90	0	0.00	25.90	2	16,290	0.01%
2022/12/02	2.1	25.86	0	0.00	25.85	2.1	16,262	0.01%
2022/11/30	1	26.35	1.1	26.11	26.20	-0.1	16,261	0.00%
2022/11/29	0	0.00	2	26.05	26.20	-2	15,636	-0.01%
2022/11/28	1.1	25.50	0	0.00	25.85	1.1	15,494	0.01%
2022/11/25	1	25.90	0	0.00	25.90	1	15,448	0.01%
2022/11/24	1	25.50	52	25.59	25.60	-51	15,343	-0.33%
2022/11/23	8	25.49	52	25.50	25.45	-44	15,251	-0.29%
2022/11/22	0	25.40	0	0.00	25.30	0	15,217	0.00%
2022/11/21	0.1	25.30	0	0.00	25.35	0.1	15,132	0.00%
2022/11/18	2.1	25.23	0	0.00	25.30	2.1	15,085	0.01%
2022/11/17	54	25.54	50	25.40	25.55	4	14,982	0.03%
2022/11/16	1	25.60	2	25.65	25.70	-1	15,010	-0.01%
2022/11/15	7	25.76	1.9	25.87	25.90	5.1	14,833	0.03%
2022/11/14	1	25.80	5	25.80	25.80	-4	14,741	-0.03%
2022/11/11	0	0.00	4	25.79	25.90	-4	14,501	-0.03%
2022/11/10	0.1	25.20	0	0.00	25.15	0.1	14,332	0.00%
2022/11/09	3	25.10	4.1	25.26	25.30	-1.1	14,352	-0.01%
2022/11/08	0.2	25.05	20	25.00	25.10	-19.8	14,290	-0.14%
2022/11/07	0	24.95	5.5	24.96	24.95	-5.5	14,254	-0.04%
2022/11/04	0	24.65	5.4	24.61	24.95	-5.4	14,308	-0.04%
2022/11/03	2	24.50	0	0.00	24.55	2	14,262	0.01%
2022/11/02	4	24.81	0	0.00	24.75	4	14,218	0.03%
2022/11/01	2	24.65	1	24.90	24.90	1	14,409	0.01%
2022/10/28	1	24.50	0	0.00	24.55	1	14,652	0.01%
2022/10/27	2	25.00	2	25.10	24.60	0	14,850	0.00%
2022/10/26	2	24.90	2.1	24.95	24.85	-0.1	14,932	0.00%
2022/10/25	2	24.50	1	24.70	24.75	1	14,979	0.01%
2022/10/24	32	24.40	10	24.49	24.50	22	15,161	0.15%
2022/10/21	0	24.05	8	23.89	24.15	-8	15,163	-0.05%
2022/10/20	4.2	23.24	0	23.70	23.75	4.2	15,189	0.03%
2022/10/19	4.4	24.03	0	0.00	23.75	4.4	14,930	0.03%
2022/10/18	11	24.02	1	24.10	24.05	10	14,910	0.07%
2022/10/17	2	24.03	3	24.10	24.00	-1	14,972	-0.01%
2022/10/14	7.6	24.44	1	24.75	24.45	6.6	14,912	0.04%
2022/10/13	6	24.59	5	24.52	24.55	1	14,869	0.01%
2022/10/12	3	25.25	4	25.16	25.15	-1	14,573	-0.01%
2022/10/11	7	25.08	0	0.00	25.00	7	14,633	0.05%
2022/10/07	2	25.45	0	0.00	25.50	2	14,359	0.01%
2022/10/06	23	25.59	0	0.00	25.80	23	14,317	0.16%
2022/10/05	4	25.54	0	0.00	25.45	4	14,397	0.03%
2022/10/04	3	25.62	30	25.50	25.55	-27	14,411	-0.19%
2022/10/03	13	25.55	2	25.50	25.65	11	14,232	0.08%
2022/09/30	4.6	26.11	312	26.15	26.00	-307.4	14,164	-2.17%	大賣/鉅額交易
2022/09/29	13	26.22	0	0.00	26.35	13	14,154	0.09%
2022/09/28	0	0.00	1	26.45	26.35	-1	14,075	-0.01%
2022/09/27	0	0.00	2	26.35	26.60	-2	13,907	-0.01%
2022/09/26	1	26.30	0	0.00	26.25	1	13,928	0.01%
2022/09/23	0	0.00	1	26.70	26.65	-1	14,030	-0.01%
2022/09/22	0	0.00	3	26.52	26.50	-3	14,280	-0.02%
2022/09/21	6	26.75	0	0.00	26.75	6	14,397	0.04%
2022/09/20	0	0.00	0.2	26.60	26.50	-0.2	14,439	0.00%
2022/09/19	2	26.90	3	26.87	26.60	-1	14,574	-0.01%
2022/09/16	0.7	26.90	20	26.92	26.90	-19.3	14,830	-0.13%
2022/09/15	5.7	26.34	0	0.00	26.45	5.7	14,670	0.04%
2022/09/13	103	26.85	2	26.80	26.75	101	15,390	0.66%	大買/鉅額交易
2022/09/12	3	26.63	3	26.70	26.80	0	15,786	0.00%
2022/09/08	0	0.00	7	26.39	26.45	-7	16,168	-0.04%
2022/09/07	8	26.24	0	0.00	26.20	8	16,563	0.05%
2022/09/06	6	26.63	2	26.63	26.60	4	16,710	0.02%
2022/09/02	4	26.24	0	0.00	26.15	4	17,023	0.02%
2022/09/01	3	26.18	0	0.00	26.30	3	17,117	0.02%
2022/08/31	0	0.00	31.2	26.40	26.55	-31.2	17,015	-0.18%
2022/08/30	4	26.20	0	0.00	26.35	4	17,038	0.02%
2022/08/29	4	26.38	0	0.00	26.35	4	17,074	0.02%
2022/08/26	72	26.65	70	26.65	26.65	2	17,112	0.01%
2022/08/25	2	26.45	0	0.00	26.55	2	17,237	0.01%
2022/08/24	1	26.10	0	0.00	26.25	1	17,596	0.01%
2022/08/23	5	26.21	0	0.00	26.15	5	18,826	0.03%
2022/08/22	4	26.50	0	0.00	26.60	4	19,109	0.02%
2022/08/19	5	26.60	0	0.00	26.80	5	19,335	0.03%
2022/08/18	2	26.60	0.3	26.80	26.80	1.7	19,534	0.01%
2022/08/17	4	26.70	2.4	26.70	26.80	1.6	19,732	0.01%
2022/08/16	3	26.52	0.6	26.58	26.55	2.4	19,947	0.01%
2022/08/15	5	26.61	2	26.62	26.60	3	20,364	0.01%
2022/08/12	0	0.00	1.9	26.64	26.65	-1.9	20,639	-0.01%
2022/08/11	0	0.00	2.3	26.73	26.80	-2.3	20,912	-0.01%
2022/08/10	7	26.27	2	26.40	26.30	5	21,162	0.02%
2022/08/09	4	25.78	4	25.94	25.90	0	21,187	0.00%
2022/08/08	1	25.40	0.2	25.55	25.45	0.8	21,340	0.00%
2022/08/05	10.5	25.69	0	0.00	25.65	10.5	21,289	0.05%
2022/08/04	13.1	25.48	2.4	25.52	25.55	10.8	21,507	0.05%
2022/08/03	7.4	26.86	5.3	26.90	26.95	2.1	21,404	0.01%
2022/08/02	39.1	26.94	0	0.00	26.95	39.1	21,427	0.18%
2022/08/01	7.3	26.98	0	0.00	27.00	7.3	21,415	0.03%
2022/07/29	0	0.00	9.1	26.91	27.00	-9.1	21,474	-0.04%
2022/07/28	0.2	26.55	6	26.90	26.75	-5.9	21,233	-0.03%
2022/07/27	0	0.00	1	26.05	26.35	-1	21,094	0.00%
2022/07/26	50	25.95	50	25.90	25.90	0	20,974	0.00%
2022/07/25	50	25.85	50	26.00	26.00	0	20,901	0.00%
2022/07/22	3	25.35	50	25.75	25.75	-47	21,003	-0.22%
2022/07/21	31	25.21	0	0.00	25.50	31	20,972	0.15%
2022/07/19	51	25.10	3	25.10	25.05	48	21,077	0.23%
2022/07/18	1	24.90	0	0.00	25.05	1	21,225	0.00%
2022/07/15	25	24.75	0	0.00	24.70	25	21,225	0.12%
2022/07/14	0	0.00	5	25.20	25.20	-5	21,294	-0.02%
2022/07/13	40	25.24	4	25.23	25.30	36	21,346	0.17%
2022/07/12	4	24.50	6	24.54	24.50	-2	21,402	-0.01%
2022/07/11	0	25.40	1	25.55	25.30	-1	21,405	0.00%
2022/07/08	5	25.70	0	0.00	25.50	5	21,700	0.02%
2022/07/07	1	25.65	0	0.00	25.55	1	21,745	0.00%
2022/07/06	1	25.70	7	25.93	25.60	-6	21,680	-0.03%
2022/07/05	1	25.95	0	0.00	25.95	1	21,855	0.00%
2022/07/04	0	0.00	22	26.00	25.90	-22	21,929	-0.10%
2022/07/01	14	25.73	5	25.70	25.80	9	22,193	0.04%
2022/06/30	0	0.00	5	26.10	26.20	-5	22,426	-0.02%
2022/06/27	0	0.00	9	26.50	26.45	-9	22,337	-0.04%
2022/06/24	0.1	26.44	7	26.47	26.40	-6.9	22,154	-0.03%
2022/06/23	7	26.20	21.2	26.45	26.25	-14.2	21,934	-0.06%
2022/06/22	11	26.17	1	26.20	26.30	10	21,769	0.05%
2022/06/21	20	26.55	0	0.00	26.40	20	21,655	0.09%
2022/06/20	1	25.85	22	26.15	25.80	-21	21,249	-0.10%
2022/06/17	5	25.94	0	0.00	25.85	5	20,924	0.02%
2022/06/16	1	26.30	1	26.65	26.40	0	20,568	0.00%
2022/06/15	3	26.42	0	0.00	26.40	3	20,682	0.01%
2022/06/14	1	26.15	3	26.30	26.50	-2	20,708	-0.01%
2022/06/13	0	0.00	0.1	26.09	26.20	-0.1	20,681	0.00%
2022/06/10	0	26.40	0	0.00	26.20	0	20,562	0.00%
2022/06/09	7	26.37	0	0.00	26.40	7	20,562	0.03%
2022/06/07	3	26.30	0	0.00	26.45	3	20,624	0.01%
2022/06/06	20	26.15	0	0.00	26.35	20	20,684	0.10%
2022/06/02	1	26.45	0	0.00	26.40	1	20,909	0.00%
2022/06/01	24	26.65	0	0.00	26.50	24	21,246	0.11%
2022/05/31	1	26.60	0	0.00	27.35	1	20,960	0.00%
2022/05/30	810	26.75	0.4	26.95	26.95	809.6	19,744	4.10%	大買/鉅額交易
2022/05/27	1	26.40	13	26.54	26.55	-12	19,459	-0.06%
2022/05/26	1	26.20	1	26.30	26.25	0	19,429	0.00%
2022/05/25	100	26.36	100	26.45	26.35	0	19,678	0.00%
2022/05/23	0	0.00	9	26.40	26.25	-9	19,567	-0.05%
2022/05/20	4	26.06	1	26.20	26.20	3	19,291	0.02%
2022/05/19	1	25.90	3	25.60	25.80	-2	19,053	-0.01%
2022/05/18	0	25.70	8.2	26.05	26.35	-8.2	18,812	-0.04%
2022/05/17	1	25.55	0	0.00	25.50	1	18,588	0.01%
2022/05/16	18	25.59	1.1	25.61	25.70	16.9	18,547	0.09%
2022/05/13	0	25.55	2	25.65	25.60	-2	18,389	-0.01%
2022/05/12	2	25.83	3	25.50	25.50	-1	18,420	-0.01%
2022/05/11	0	0.00	0.3	26.40	26.35	-0.3	18,171	0.00%
2022/05/10	0	0.00	23.1	26.41	26.35	-23.1	18,077	-0.13%
2022/05/09	11	26.14	20	26.35	26.10	-9	18,003	-0.05%
2022/05/06	5	26.73	26	26.68	26.85	-21	18,006	-0.12%
2022/05/05	0	27.40	5	27.05	27.10	-5	18,118	-0.03%
2022/05/04	1	27.45	0	0.00	27.40	1	18,084	0.01%
2022/05/03	28	27.55	10	27.60	27.50	18	18,343	0.10%
2022/04/29	3	27.60	0	0.00	27.80	3	18,470	0.02%
2022/04/28	3.5	27.51	0	0.00	27.60	3.5	18,634	0.02%
2022/04/27	17	27.73	0	0.00	27.65	17	18,543	0.09%
2022/04/26	2.2	27.90	6	27.92	28.00	-3.8	18,531	-0.02%
2022/04/25	2	27.55	1	27.55	27.60	1	18,432	0.01%
2022/04/22	2	27.63	0	0.00	27.95	2	18,353	0.01%
2022/04/21	2	28.05	0	0.00	27.70	2	18,387	0.01%
2022/04/20	1	27.55	0.5	27.75	28.10	0.5	18,500	0.00%
2022/04/19	1	27.75	0	0.00	27.75	1	18,465	0.01%
2022/04/18	33	27.85	327	27.66	27.80	-294	18,595	-1.58%	大賣/鉅額交易
2022/04/15	4	28.38	10	28.60	28.40	-6	18,348	-0.03%
2022/04/14	46.9	28.91	2.8	28.92	28.60	44.1	18,334	0.24%
2022/04/13	51	29.74	5.5	29.50	29.55	45.5	18,102	0.25%
2022/04/12	10	29.45	0	0.00	29.60	10	17,969	0.06%
2022/04/11	60.1	29.88	34	29.74	29.65	26.1	17,812	0.15%
2022/04/08	3.2	29.41	1	29.40	29.50	2.2	17,646	0.01%
2022/04/07	29	29.31	6	29.78	29.10	23	17,519	0.13%
2022/04/06	0.5	29.55	70.2	29.22	29.75	-69.7	17,130	-0.41%
2022/04/01	10.3	28.45	14.2	28.49	28.50	-3.9	16,701	-0.02%
2022/03/31	3	28.48	13.6	28.27	28.45	-10.6	16,554	-0.06%
2022/03/30	3.9	27.90	4.3	27.80	28.00	-0.4	16,221	0.00%
2022/03/29	4	27.70	1.6	27.64	27.65	2.4	15,994	0.02%
2022/03/28	15	27.67	1.2	27.64	27.80	13.8	15,957	0.09%
2022/03/25	2	27.68	0	0.00	27.75	2	15,883	0.01%
2022/03/24	2	27.48	1	27.50	27.60	1	15,791	0.01%
2022/03/23	1	27.45	25	27.43	27.50	-24	15,821	-0.15%
2022/03/22	3	27.05	10	27.20	27.20	-7	15,653	-0.04%
2022/03/21	53	26.96	2	27.10	27.00	51	15,565	0.33%
2022/03/18	1	26.85	15.2	27.04	27.00	-14.2	15,517	-0.09%
2022/03/17	0	0.00	10	26.50	26.55	-10	15,079	-0.07%
2022/03/16	9	26.10	13	26.09	26.30	-4	14,874	-0.03%
2022/03/15	5	25.75	100	25.75	25.90	-95	14,711	-0.65%
2022/03/14	0	25.80	2	25.72	25.95	-2	14,695	-0.01%
2022/03/11	1	25.55	0.2	25.60	25.60	0.8	14,709	0.01%
2022/03/10	0	0.00	17.1	25.62	25.75	-17.1	14,721	-0.12%
2022/03/09	3	25.20	53	25.15	25.10	-50	14,629	-0.34%
2022/03/08	2	25.08	30	25.22	25.05	-28	14,503	-0.19%
2022/03/07	3	25.23	150	25.50	25.50	-147	14,280	-1.03%	大賣/鉅額交易
2022/03/04	4	25.95	0	0.00	26.00	4	14,549	0.03%
2022/03/03	0.3	26.29	63	26.20	26.25	-62.7	14,587	-0.43%
2022/03/02	0	26.15	5	26.25	26.25	-5	14,666	-0.03%
2022/03/01	0	0.00	5.4	26.04	26.10	-5.4	14,606	-0.04%
2022/02/25	4	25.63	2	25.54	25.70	2	14,418	0.01%
2022/02/24	3	25.77	66	25.70	25.85	-63	13,978	-0.45%
2022/02/23	1.1	26.16	0	0.00	26.25	1.1	13,716	0.01%
2022/02/22	8	26.00	15	26.00	26.20	-7	13,725	-0.05%
2022/02/21	0	26.35	13	26.29	26.35	-13	13,701	-0.09%
2022/02/18	1	26.45	0.2	26.55	26.35	0.8	13,812	0.01%
2022/02/17	3	26.55	4	26.59	26.60	-1	13,849	-0.01%
2022/02/15	7	26.27	0	26.40	26.20	7	13,890	0.05%
2022/02/14	6	26.17	6.3	26.24	26.40	-0.3	13,880	0.00%
2022/02/11	3	26.47	0	0.00	26.55	3	13,718	0.02%
2022/02/10	0	0.00	3	26.38	26.60	-3	13,790	-0.02%
2022/02/09	3	26.50	2.6	26.50	26.55	0.4	13,764	0.00%
2022/02/08	0	26.15	10.1	26.07	26.20	-10.1	13,636	-0.07%
2022/02/07	1	25.60	6.7	25.45	25.75	-5.7	13,397	-0.04%
2022/01/26	3	25.10	0	0.00	25.15	3	13,050	0.02%
2022/01/25	24.1	24.80	0	0.00	25.10	24.1	13,017	0.19%
2022/01/24	3	25.02	1	24.90	25.15	2	12,765	0.02%
2022/01/21	23	25.14	5.1	25.05	25.20	17.9	12,770	0.14%
2022/01/20	0	0.00	9	25.38	25.50	-9	12,567	-0.07%
2022/01/19	0	25.35	6	25.35	25.35	-6	12,445	-0.05%
2022/01/18	1	25.20	60.6	25.35	25.35	-59.6	12,468	-0.48%
2022/01/17	17	25.25	4	25.30	25.35	13	12,371	0.11%
2022/01/14	5	25.44	0	25.50	25.50	5	12,245	0.04%
2022/01/13	0	25.70	25.3	25.66	25.80	-25.3	12,173	-0.21%
2022/01/12	7.1	25.40	2	25.45	25.55	5.1	11,969	0.04%
2022/01/11	2	25.35	178.2	25.32	25.45	-176.2	11,936	-1.48%	大賣/鉅額交易
2022/01/10	210	24.92	25	25.07	25.10	185	11,772	1.57%	大買/鉅額交易
2022/01/07	103.6	24.99	127	25.01	25.00	-23.4	11,806	-0.20%	大買/大賣/
2022/01/06	100	24.75	223.8	24.65	24.80	-123.8	11,623	-1.07%	大賣/鉅額交易
2022/01/05	120	24.61	0	0.00	24.65	120	11,484	1.04%	大買/鉅額交易
2022/01/04	0	0.00	10	24.50	24.50	-10	11,607	-0.09%
2022/01/03	2	24.38	4.4	24.66	24.40	-2.4	11,606	-0.02%
2021/12/30	0	0.00	5	24.60	24.50	-5	11,545	-0.04%
2021/12/29	0.9	24.45	110.3	24.45	24.55	-109.4	11,615	-0.94%	大賣/鉅額交易
2021/12/28	0.1	24.25	1.8	24.38	24.35	-1.7	11,614	-0.01%
2021/12/27	0	0.00	2	24.25	24.25	-2	11,573	-0.02%
2021/12/24	5.8	24.15	1.1	24.20	24.20	4.7	11,784	0.04%
2021/12/23	110	24.10	8	24.15	24.15	102	11,908	0.86%	大買/鉅額交易
2021/12/22	1	24.05	150	24.10	24.10	-149	12,045	-1.24%	大賣/鉅額交易
2021/12/21	150	24.05	2	24.00	24.10	148	12,066	1.23%	大買/鉅額交易
2021/12/20	10	24.00	150	24.05	23.95	-140	12,072	-1.16%	大賣/鉅額交易
2021/12/17	0	0.00	8	24.04	24.15	-8	12,008	-0.07%
2021/12/16	155	23.95	3	23.92	23.95	152	11,898	1.28%	大買/鉅額交易
2021/12/15	100	23.95	100	23.90	23.90	0	12,243	0.00%
2021/12/14	10.1	23.90	2	23.90	23.90	8	12,569	0.06%
2021/12/13	51.8	24.15	220	24.10	24.10	-168.2	12,520	-1.34%	大賣/鉅額交易
2021/12/10	171.2	24.05	0	0.00	24.10	171.2	12,483	1.37%	大買/鉅額交易
2021/12/09	0	0.00	103	24.00	24.00	-103	12,461	-0.83%	大賣/鉅額交易
2021/12/08	2	23.90	0	0.00	24.00	2	12,429	0.02%
2021/12/07	0.5	23.75	4	24.00	24.00	-3.5	12,364	-0.03%
2021/12/06	0.9	23.85	4	23.75	23.80	-3.1	12,355	-0.03%
2021/12/03	1.3	23.67	4.3	23.70	23.75	-3	12,455	-0.02%
2021/12/02	1	23.60	0.2	23.70	23.70	0.8	12,452	0.01%
2021/12/01	0.2	23.60	10	23.35	23.60	-9.8	12,410	-0.08%
2021/11/30	1	23.20	0	0.00	23.10	1	12,353	0.01%
2021/11/26	0.2	23.60	0	0.00	23.50	0.2	11,677	0.00%
2021/11/25	0.3	23.70	0	0.00	23.80	0.3	11,846	0.00%
2021/11/24	1	23.70	0	0.00	23.70	1	11,964	0.01%
2021/11/22	2	23.75	5	23.60	23.70	-3	12,531	-0.02%
2021/11/19	5.6	23.80	0	0.00	23.75	5.6	12,989	0.04%
2021/11/18	0	0.00	50	23.95	24.00	-50	13,360	-0.37%
2021/11/17	0.4	23.65	0.1	23.65	23.85	0.3	13,323	0.00%
2021/11/16	5.2	23.48	125	23.45	23.60	-119.8	13,402	-0.89%	大賣/鉅額交易
2021/11/15	10.3	23.60	0.1	23.50	23.50	10.2	13,513	0.08%
2021/11/12	0.2	23.40	2.9	23.28	23.40	-2.7	13,464	-0.02%
2021/11/11	2	23.05	0	0.00	23.15	2	13,651	0.01%
2021/11/10	0.2	23.10	7	23.04	23.10	-6.8	13,777	-0.05%
2021/11/09	1.1	22.96	150.1	23.05	23.05	-149	13,822	-1.08%	大賣/鉅額交易
2021/11/08	101.1	23.00	6.1	23.00	23.00	95	13,749	0.69%	大買/
2021/11/05	50.2	23.00	0	0.00	23.00	50.2	13,791	0.36%
2021/11/04	0.1	22.95	0	0.00	22.95	0.1	13,743	0.00%
2021/11/03	2.2	22.90	55.1	22.95	22.95	-53	13,836	-0.38%
2021/11/02	0	0.00	4	22.91	22.95	-4	13,927	-0.03%
2021/11/01	0	0.00	1	22.85	22.85	-1	13,985	-0.01%
2021/10/29	0	0.00	15.2	22.83	22.90	-15.2	13,998	-0.11%
2021/10/28	1.9	22.87	0	0.00	22.90	1.9	13,916	0.01%
2021/10/27	0.1	22.90	1	22.90	22.90	-0.9	13,939	-0.01%
2021/10/26	2.1	22.75	18	22.95	22.90	-15.9	14,081	-0.11%
2021/10/25	4	22.75	2	22.80	22.80	2	13,961	0.01%
2021/10/21	0	0.00	2	22.75	22.80	-2	14,115	-0.01%
2021/10/20	3	22.73	0	0.00	22.80	3	14,108	0.02%
2021/10/19	13	22.79	16	22.74	22.80	-3	14,230	-0.02%
2021/10/18	0	0.00	1.1	22.65	22.70	-1.1	14,205	-0.01%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/13	1	22.55	2	22.40	22.45	-1.1	14,276	-0.01%
2021/10/12	2	22.35	0	0.00	22.50	2	14,367	0.01%
2021/10/08	3.1	22.44	0	0.00	22.40	3.1	14,207	0.02%
2021/10/07	1.7	22.53	0	0.00	22.55	1.7	14,274	0.01%
2021/10/05	0	22.45	5	22.40	22.35	-5	14,240	-0.03%
2021/10/01	0	0.00	11	22.30	22.40	-11	14,208	-0.08%
2021/09/29	5	22.30	200	22.50	22.55	-195	13,960	-1.40%	大賣/鉅額交易
2021/09/28	100	22.55	2.1	22.50	22.55	97.9	13,853	0.71%
2021/09/27	0	0.00	4	22.60	22.60	-4	13,842	-0.03%
2021/09/23	2	22.45	0	0.00	22.50	2	13,891	0.01%
2021/09/22	6	22.20	5	22.25	22.25	1	13,936	0.01%
2021/09/17	4	22.63	3.4	22.75	22.50	0.6	13,614	0.00%
2021/09/16	0	0.00	19.6	22.66	22.75	-19.6	13,269	-0.15%
2021/09/15	7	22.64	2.3	22.63	22.65	4.7	13,272	0.04%
2021/09/14	6	22.58	3	22.70	22.70	3	13,385	0.02%
2021/09/13	0.1	22.50	11	22.55	22.60	-11	13,394	-0.08%
2021/09/10	1	22.50	0	0.00	22.50	1	13,508	0.01%
2021/09/09	5	22.40	7	22.50	22.35	-2	13,836	-0.01%
2021/09/08	0	0.00	7	22.40	22.55	-7	13,836	-0.05%
2021/09/07	1.2	22.56	8	22.55	22.55	-6.8	13,793	-0.05%
2021/09/06	3.2	22.70	9.5	22.80	22.65	-6.3	13,824	-0.05%
2021/09/03	0	0.00	3.3	22.72	22.80	-3.3	13,838	-0.02%
2021/09/02	5	22.70	0.8	22.65	22.60	4.2	13,843	0.03%
2021/09/01	16	22.80	0	0.00	22.85	16	13,752	0.12%
2021/08/31	15.3	22.60	0	0.00	22.90	15.3	13,706	0.11%
2021/08/30	60.1	22.65	5	22.65	22.80	55.1	13,469	0.41%
2021/08/27	104.1	22.44	0	0.00	22.45	104.1	13,317	0.78%	大買/鉅額交易
2021/08/26	525.5	21.97	0	0.00	22.10	525.5	13,130	4.00%	大買/鉅額交易
2021/08/25	4	23.05	0	0.00	23.05	4	12,765	0.03%
2021/08/24	2	23.05	215	23.05	23.10	-213	12,247	-1.74%	大賣/鉅額交易
2021/08/23	6	23.05	202	23.05	23.05	-196	11,894	-1.65%	大賣/鉅額交易
2021/08/20	0	0.00	210	23.05	23.00	-210	11,824	-1.78%	大賣/鉅額交易
2021/08/19	25	23.03	174	23.05	23.00	-149	12,066	-1.23%	大賣/鉅額交易
2021/08/18	0.5	23.10	100	23.10	23.15	-99.6	11,913	-0.84%
2021/08/17	2	22.95	201	23.02	23.15	-199	11,877	-1.68%	大賣/鉅額交易
2021/08/16	30	22.98	100	23.00	23.00	-70	11,648	-0.60%
2021/08/13	4	23.05	50	23.00	23.10	-46	11,574	-0.40%
2021/08/12	4	23.05	51.1	23.05	23.10	-47.1	11,601	-0.41%
2021/08/11	10	23.05	1.1	23.01	23.10	8.9	11,655	0.08%
2021/08/09	6	23.00	19.5	23.00	23.05	-13.5	12,092	-0.11%
2021/08/06	4	23.05	0	0.00	23.00	4	12,215	0.03%
2021/08/05	15	23.00	30.5	23.00	23.10	-15.5	12,567	-0.12%
2021/08/04	2.4	23.00	105.1	22.93	23.00	-102.7	13,387	-0.77%	大賣/鉅額交易
2021/08/03	0.6	22.95	50	22.90	23.00	-49.4	13,574	-0.36%
2021/08/02	1.2	22.83	0.5	22.95	22.95	0.7	13,711	0.00%
2021/07/30	1	22.80	80	22.80	22.75	-79	13,755	-0.57%
2021/07/29	0	0.00	50	22.82	22.90	-50	13,733	-0.36%
2021/07/28	14	22.74	1	22.75	22.80	13	13,804	0.09%
2021/07/27	2	22.85	1	22.90	22.90	1	14,110	0.01%
2021/07/26	27	22.90	12.1	22.90	22.85	14.9	14,583	0.10%
2021/07/23	0	0.00	508.3	23.01	23.00	-508.3	14,578	-3.49%	大賣/鉅額交易
2021/07/22	0	0.00	18.5	22.95	22.95	-18.5	14,534	-0.13%
2021/07/21	3	22.75	15.1	22.80	22.85	-12.1	14,517	-0.08%
2021/07/20	0.1	22.80	3	22.80	22.75	-2.9	14,656	-0.02%
2021/07/19	14.1	22.78	0	0.00	23.00	14.1	14,673	0.10%
2021/07/16	4	22.85	2	22.85	22.95	2	14,780	0.01%
2021/07/15	10	22.85	50	22.85	22.85	-40	14,887	-0.27%
2021/07/12	0	0.00	12.4	22.75	22.70	-12.4	15,188	-0.08%
2021/07/09	0	0.00	152	22.50	22.65	-152	15,270	-1.00%	大賣/鉅額交易
2021/07/08	1	22.50	105	22.55	22.55	-104	15,284	-0.68%	大賣/鉅額交易
2021/07/07	3	22.50	0	0.00	22.50	3	15,334	0.02%
2021/07/06	0	0.00	3	22.57	22.60	-3	15,402	-0.02%
2021/07/05	2	22.55	10	22.50	22.60	-8	15,468	-0.05%
2021/07/02	1	22.45	1.1	22.50	22.45	-0.1	15,504	0.00%
2021/07/01	2	22.55	2	22.55	22.50	0	15,588	0.00%
2021/06/30	1	22.60	10	22.65	22.70	-9	15,659	-0.06%
2021/06/28	102	22.60	524.8	22.55	22.60	-422.8	15,821	-2.67%	大買/大賣/鉅額交易
2021/06/25	5	22.40	1	22.45	22.45	4	15,888	0.03%
2021/06/24	2	22.35	0	0.00	22.35	2	16,016	0.01%
2021/06/23	236	22.40	13	22.45	22.40	223	16,136	1.38%	大買/鉅額交易
2021/06/22	283.8	22.30	4	22.28	22.25	279.8	16,061	1.74%	大買/鉅額交易
2021/06/21	0	0.00	1	22.35	22.35	-1	16,091	-0.01%
2021/06/18	2	22.10	3	22.22	22.10	-1	16,007	-0.01%
2021/06/16	0	0.00	7.6	22.21	22.30	-7.6	16,117	-0.05%
2021/06/15	5	22.25	245.1	22.35	22.30	-240.1	16,149	-1.49%	大賣/鉅額交易
2021/06/10	2	22.05	84.2	22.10	22.10	-82.2	16,643	-0.49%
2021/06/09	1	22.05	1	22.10	22.10	0	16,750	0.00%
2021/06/08	240	22.19	0	0.00	22.15	240	16,868	1.42%	大買/鉅額交易
2021/06/07	25.3	22.15	2	22.13	22.10	23.3	17,111	0.14%
2021/06/04	2	22.18	0	0.00	22.25	2	17,260	0.01%
2021/06/03	2	22.23	0	0.00	22.25	2	17,736	0.01%
2021/06/02	0	0.00	119	22.25	22.30	-119	17,919	-0.66%	大賣/鉅額交易
2021/06/01	5	22.10	15.2	22.11	22.20	-10.2	17,974	-0.06%
2021/05/31	101	22.05	1.4	22.00	22.00	99.6	18,220	0.55%	大買/
2021/05/28	49	21.70	49	21.80	21.85	0	18,356	0.00%
2021/05/27	7	21.58	210	21.60	21.70	-203	18,689	-1.09%	大賣/鉅額交易
2021/05/26	201	21.75	1	21.80	21.80	200	18,767	1.07%	大買/鉅額交易
2021/05/25	805	21.70	4	21.65	21.75	801	18,950	4.23%	大買/鉅額交易
2021/05/24	1	21.55	0	0.00	21.50	1	18,997	0.01%
2021/05/21	2	21.65	100	21.85	21.65	-98	19,245	-0.51%
2021/05/20	1	21.45	10	21.50	21.55	-9	19,338	-0.05%
2021/05/18	103	21.55	7	21.65	21.65	96	19,349	0.50%	大買/
2021/05/17	8	21.09	3	21.10	21.10	5	19,591	0.03%
2021/05/14	31.4	21.60	103	21.75	21.70	-71.6	19,253	-0.37%	大賣/
2021/05/13	119	21.62	81.6	21.24	21.45	37.4	19,039	0.20%	大買/
2021/05/12	32	21.44	252	21.56	21.50	-220	18,657	-1.18%	大賣/鉅額交易
2021/05/11	9	22.50	325	22.59	22.40	-316	17,762	-1.78%	大賣/鉅額交易
2021/05/10	6	22.73	25.4	22.75	22.80	-19.4	17,585	-0.11%
2021/05/07	1	22.45	5	22.46	22.50	-4	17,731	-0.02%
2021/05/06	10	22.35	51.8	22.40	22.35	-41.8	17,811	-0.23%
2021/05/05	4	22.20	0	0.00	22.20	4	17,760	0.02%
2021/05/04	5	22.23	115	22.28	22.25	-110	17,799	-0.62%	大賣/鉅額交易
2021/05/03	49	22.45	81	22.35	22.40	-32	17,488	-0.18%
2021/04/29	465	22.95	462.1	22.90	22.90	2.9	17,233	0.02%	大買/大賣/
2021/04/28	32	22.90	22	22.90	23.00	10	17,252	0.06%
2021/04/27	1	22.95	241	22.95	22.95	-240	17,516	-1.37%	大賣/鉅額交易
2021/04/26	204	22.85	5	22.88	23.00	199	17,539	1.13%	大買/鉅額交易
2021/04/23	29	22.75	100.6	22.80	22.75	-71.6	17,481	-0.41%
2021/04/22	69	22.93	30	22.90	22.90	39	17,542	0.22%
2021/04/21	81	22.96	3	22.95	22.90	78	17,411	0.45%
2021/04/20	8	22.89	24.2	22.90	22.90	-16.2	17,307	-0.09%
2021/04/19	2.8	22.95	13.3	22.91	23.00	-10.6	17,248	-0.06%
2021/04/16	3	22.60	256.4	22.52	22.70	-253.4	17,151	-1.48%	大賣/鉅額交易
2021/04/15	4	22.44	11	22.49	22.50	-7	17,364	-0.04%
2021/04/14	9	22.23	17	22.24	22.25	-8	17,322	-0.05%
2021/04/13	6	22.25	0	0.00	22.25	6	17,373	0.03%
2021/04/12	32	22.11	0	0.00	22.15	32	17,373	0.18%
2021/04/09	2	22.08	20.8	22.10	22.10	-18.8	17,436	-0.11%
2021/04/08	6	22.11	2	22.10	22.10	4	17,463	0.02%
2021/04/07	6.7	22.12	6.6	22.12	22.20	0.1	17,684	0.00%
2021/04/06	1	22.10	23	22.10	22.10	-22	17,678	-0.12%
2021/04/01	8	22.11	3	22.10	22.05	5	17,607	0.03%
2021/03/31	2	22.18	51	22.22	22.20	-49	17,499	-0.28%
2021/03/30	6	22.15	0	0.00	22.25	6	17,349	0.03%
2021/03/29	229	22.20	32.8	22.18	22.20	196.2	17,225	1.14%	大買/鉅額交易
2021/03/26	0	0.00	469	22.05	22.05	-469	17,110	-2.74%	大賣/鉅額交易
2021/03/25	12	22.00	0	0.00	22.05	12	16,997	0.07%
2021/03/24	28	21.85	1	21.85	21.90	27	17,042	0.16%
2021/03/23	26.8	21.81	0	0.00	21.85	26.8	17,006	0.16%
2021/03/22	0	0.00	0.2	21.60	21.85	-0.2	17,098	0.00%
2021/03/19	161.9	21.74	0	0.00	21.50	161.9	17,165	0.94%	大買/鉅額交易
2021/03/18	311	21.95	84	21.91	21.95	227	16,788	1.35%	大買/鉅額交易
2021/03/17	127	21.85	202.3	21.85	21.90	-75.3	16,831	-0.45%	大買/大賣/
2021/03/16	22.9	22.03	8	22.09	22.15	14.9	16,770	0.09%
2021/03/15	10	21.88	2	21.85	21.95	8	17,043	0.05%
2021/03/12	202.5	21.55	0	0.00	21.75	202.5	17,330	1.17%	大買/鉅額交易
2021/03/11	33.7	21.65	306	21.65	21.60	-272.3	17,493	-1.56%	大賣/鉅額交易
2021/03/10	11	21.58	7.2	21.51	21.60	3.8	17,361	0.02%
2021/03/09	320	21.40	6.3	21.50	21.50	313.7	17,252	1.82%	大買/鉅額交易
2021/03/08	0.8	21.20	0	0.00	21.10	0.8	16,883	0.00%
2021/03/05	0	0.00	1	21.05	21.10	-1	16,766	-0.01%
2021/03/04	10	21.03	1	21.20	21.05	9	17,400	0.05%
2021/03/03	0	0.00	14	21.29	21.25	-14	17,280	-0.08%
2021/03/02	1	21.35	2	21.33	21.15	-1	17,097	-0.01%
2021/02/26	30	20.99	12	21.07	20.85	18	16,741	0.11%
2021/02/25	12	21.10	0	0.00	21.35	12	16,235	0.07%
2021/02/24	21	21.09	4	21.18	21.10	17	16,143	0.11%
2021/02/23	2.6	20.95	0	0.00	21.10	2.6	16,111	0.02%
2021/02/22	31	20.92	0	0.00	20.80	31	15,976	0.19%
2021/02/18	1	20.85	0	0.00	20.85	1	16,145	0.01%
2021/02/17	15	20.73	12	20.76	20.80	3	16,250	0.02%
2021/02/05	9	20.53	0.2	20.55	20.60	8.8	15,959	0.06%
2021/02/04	3	20.40	0	0.00	20.40	3	16,049	0.02%
2021/02/03	70	20.44	0	0.00	20.40	70	16,418	0.43%
2021/02/02	40	20.45	13.6	20.46	20.40	26.4	16,717	0.16%
2021/02/01	22	20.35	1.3	20.40	20.30	20.7	16,805	0.12%
2021/01/29	31	20.28	0	0.00	20.20	31	16,838	0.18%
2021/01/28	33	20.39	13	20.31	20.35	20	16,605	0.12%
2021/01/27	8.1	20.49	0	0.00	20.40	8.1	16,491	0.05%
2021/01/26	35	20.55	0	0.00	20.45	35	16,490	0.21%
2021/01/25	2	20.50	10	20.50	20.70	-8	16,461	-0.05%
2021/01/22	32	20.41	8	20.41	20.40	24	16,638	0.14%
2021/01/21	18	20.60	17	20.60	20.50	1	16,522	0.01%
2021/01/20	20	20.64	13.3	20.70	20.50	6.7	16,491	0.04%
2021/01/19	2	20.93	12	20.95	20.90	-10	16,147	-0.06%
2021/01/18	4	20.89	17.7	20.95	20.95	-13.7	16,144	-0.08%
2021/01/15	17	21.18	2	21.20	21.05	15	16,036	0.09%
2021/01/14	0	0.00	15	21.29	21.30	-15	16,029	-0.09%
2021/01/13	3	21.23	21.1	21.28	21.25	-18.1	16,070	-0.11%
2021/01/12	4	21.31	1	21.30	21.30	3	16,086	0.02%
2021/01/11	0.8	21.40	0	0.00	21.50	0.8	16,130	0.00%
2021/01/08	0	0.00	11	21.49	21.50	-11	16,091	-0.07%
2021/01/07	2	21.10	6	21.15	21.25	-4	15,881	-0.03%
2021/01/06	107	21.07	0	0.00	21.00	107	15,806	0.68%	大買/鉅額交易
2021/01/05	0	0.00	6	21.10	21.25	-6	15,685	-0.04%
2021/01/04	10	21.15	8.4	21.10	21.10	1.6	15,707	0.01%
2020/12/31	0	0.00	3	21.27	21.35	-3	15,600	-0.02%
2020/12/30	7.8	21.11	1	21.15	21.35	6.8	15,531	0.04%
2020/12/29	6.5	20.80	4	20.81	20.90	2.5	15,347	0.02%
2020/12/28	2	20.80	0	0.00	20.80	2	15,271	0.01%
2020/12/25	0	0.00	3	20.75	20.80	-3	15,315	-0.02%
2020/12/24	2	20.70	4	20.70	20.70	-2	15,388	-0.01%
2020/12/23	6	20.65	0	0.00	20.70	6	15,549	0.04%
2020/12/22	2	20.73	0	0.00	20.70	2	15,733	0.01%
2020/12/21	2	20.78	18	20.78	20.80	-16	16,113	-0.10%
2020/12/18	11	20.70	0	0.00	20.75	11	16,333	0.07%
2020/12/17	3	20.70	0	0.00	20.70	3	16,399	0.02%
2020/12/16	5	20.70	5	20.75	20.75	0	16,431	0.00%
2020/12/15	10	20.55	0	0.00	20.60	10	16,446	0.06%
2020/12/14	4	20.71	0.2	20.80	20.65	3.8	16,425	0.02%
2020/12/11	2	20.80	9	20.85	20.85	-7	16,384	-0.04%
2020/12/10	4	20.55	0	0.00	20.60	4	16,209	0.02%
2020/12/09	111	20.53	17.5	20.51	20.60	93.5	15,936	0.59%	大買/
2020/12/08	5.3	20.83	112	20.78	20.85	-106.7	15,427	-0.69%	大賣/鉅額交易
2020/12/07	68	21.34	30.2	21.27	21.30	37.9	15,022	0.25%
2020/12/04	3	21.35	45.2	21.35	21.35	-42.2	14,919	-0.28%
2020/12/03	0	0.00	6.5	21.22	21.25	-6.5	14,870	-0.04%
2020/12/02	1	21.25	0	0.00	21.35	1	14,919	0.01%
2020/12/01	33	21.30	1.4	21.38	21.40	31.6	15,101	0.21%
2020/11/30	6	21.36	22.7	21.30	21.30	-16.7	15,230	-0.11%
2020/11/27	1	21.40	0	0.00	21.40	1	14,897	0.01%
2020/11/26	2.9	21.42	0.2	21.45	21.50	2.6	14,990	0.02%
2020/11/25	0	0.00	4	21.50	21.50	-4	15,331	-0.03%
2020/11/23	0	0.00	2	21.60	21.60	-2	15,409	-0.01%
2020/11/20	3	21.55	0	0.00	21.60	3	15,382	0.02%
2020/11/19	2.1	21.60	0	0.00	21.70	2.1	15,365	0.01%
2020/11/18	0	0.00	3	21.70	21.80	-3	15,276	-0.02%
2020/11/17	5	21.65	2	21.63	21.65	3	15,116	0.02%
2020/11/16	40	21.57	1	21.55	21.65	39	15,413	0.25%
2020/11/13	2	21.30	0	0.00	21.50	2	15,386	0.01%
2020/11/12	40	21.40	0.3	21.45	21.40	39.7	15,490	0.26%
2020/11/11	33	21.60	19.9	21.70	21.75	13.1	15,461	0.08%
2020/11/10	205	21.35	11	21.37	21.45	194	15,358	1.26%	大買/鉅額交易
2020/11/09	245	20.90	10.2	21.05	21.05	234.8	15,268	1.54%	大買/鉅額交易
2020/11/06	2	20.75	1.4	20.83	20.90	0.6	15,375	0.00%
2020/11/05	0.8	20.85	7	20.69	20.80	-6.2	15,553	-0.04%
2020/11/04	3	20.55	1	20.55	20.50	2	15,732	0.01%
2020/11/03	0	0.00	1.5	20.53	20.60	-1.5	17,096	-0.01%
2020/11/02	0	0.00	10	20.20	20.45	-10	17,755	-0.06%
2020/10/30	14	20.10	0	0.00	20.05	14	18,137	0.08%
2020/10/29	41	20.24	10	20.15	20.15	31	18,163	0.17%
2020/10/28	0	0.00	25	20.30	20.30	-25	18,424	-0.14%
2020/10/27	2	20.28	0.1	20.45	20.40	1.9	18,600	0.01%
2020/10/26	11	20.30	0.4	20.45	20.40	10.6	19,031	0.06%
2020/10/23	2	20.20	0	0.00	20.30	2	19,443	0.01%
2020/10/22	3	20.23	0	0.00	20.40	3	19,734	0.02%
2020/10/21	2	20.25	2	20.20	20.20	0	19,868	0.00%
2020/10/20	2	20.28	6	20.28	20.25	-4	19,924	-0.02%
2020/10/16	2	20.43	5	20.50	20.30	-3	20,192	-0.01%
2020/10/15	13	20.45	2	20.45	20.45	11	20,375	0.05%
2020/10/14	11	20.60	0	0.00	20.60	11	20,450	0.05%
2020/10/13	0	0.00	5	20.55	20.65	-5	20,613	-0.02%
2020/10/12	6	20.70	0	0.00	20.75	6	20,746	0.03%
2020/10/08	35	20.70	1	20.80	20.80	34	20,795	0.16%
2020/10/07	99	20.75	0	0.00	20.70	99	20,850	0.47%
2020/10/06	13	20.72	7	20.76	20.85	6	21,024	0.03%
2020/10/05	7	20.60	0	0.00	20.65	7	21,185	0.03%
2020/09/30	4	20.64	0	0.00	20.55	4	21,281	0.02%
2020/09/29	1	20.65	0	0.00	20.60	1	21,381	0.00%
2020/09/28	3	20.45	0	0.00	20.60	3	21,493	0.01%
2020/09/25	34	20.19	1	20.15	20.15	33	21,576	0.15%
2020/09/24	39.4	19.92	2	19.95	19.90	37.4	21,593	0.17%
2020/09/23	12	20.29	25.1	20.32	20.20	-13.1	21,306	-0.06%
2020/09/22	30	20.49	0	0.00	20.45	30	21,229	0.14%
2020/09/21	8	20.74	0	0.00	20.70	8	21,153	0.04%
2020/09/18	1	20.80	0.2	21.00	20.90	0.8	21,191	0.00%
2020/09/17	2	20.95	0	0.00	20.85	2	21,134	0.01%
2020/09/16	3.3	20.96	0.3	21.10	21.05	3	21,189	0.01%
2020/09/15	0	0.00	2	20.95	21.00	-2	21,158	-0.01%
2020/09/14	3	20.82	0	0.00	20.90	3	21,452	0.01%
2020/09/11	4	20.78	2.1	20.85	20.90	1.9	21,704	0.01%
2020/09/10	22	20.80	21	20.85	20.90	1	21,867	0.00%
2020/09/09	3	20.67	40	20.65	20.90	-37	22,015	-0.17%
2020/09/08	4	20.80	70	20.85	20.95	-66	22,113	-0.30%
2020/09/07	86	20.86	5	20.85	20.85	81	22,380	0.36%
2020/09/04	13	20.75	0	0.00	20.70	13	22,636	0.06%
2020/09/03	2	20.80	3.4	20.94	20.90	-1.4	22,626	-0.01%
2020/09/02	19	20.92	45	20.99	20.95	-26	22,613	-0.11%
2020/09/01	29	21.20	15	21.20	21.15	14	22,376	0.06%
2020/08/31	17	21.31	0	0.00	21.25	17	22,326	0.08%
2020/08/28	4	21.25	0	0.00	21.40	4	22,284	0.02%
2020/08/27	11	21.31	0	0.00	21.25	11	22,554	0.05%
2020/08/26	8	21.34	7	21.32	21.40	1	22,568	0.00%
2020/08/25	19	21.40	6.7	21.41	21.40	12.3	22,686	0.05%
2020/08/24	8	21.38	24	21.40	21.35	-16	23,389	-0.07%
2020/08/21	1	21.45	5	21.50	21.55	-4	23,510	-0.02%
2020/08/20	15	21.51	10	21.50	21.35	5	23,586	0.02%
2020/08/19	58	21.85	1	21.85	21.80	57	23,248	0.25%
2020/08/18	21	21.75	0	0.00	21.85	21	23,146	0.09%
2020/08/17	10	21.72	11	21.75	21.85	-1	23,119	0.00%
2020/08/14	12	21.70	4	21.65	21.65	8	23,106	0.03%
2020/08/13	17	21.82	10	21.89	21.85	7	22,898	0.03%
2020/08/12	29	21.78	1	21.80	21.80	28	22,848	0.12%
2020/08/11	38	21.94	8	21.98	21.90	30	22,657	0.13%
2020/08/10	43	22.05	0	0.00	22.05	43	22,512	0.19%
2020/08/07	228	22.05	35	22.07	22.05	193	22,375	0.86%	大買/鉅額交易
2020/08/06	30	23.82	326.1	23.83	23.90	-296.1	21,100	-1.40%	大賣/鉅額交易
2020/08/05	40	23.60	303.1	23.64	23.70	-263	20,604	-1.28%	大賣/鉅額交易
2020/08/04	3	23.45	9	23.50	23.45	-6	20,273	-0.03%
2020/08/03	13	23.43	2	23.55	23.35	11	20,124	0.05%
2020/07/31	15	23.64	1	23.70	23.60	14	19,865	0.07%
2020/07/30	15	23.65	2	23.75	23.80	13	19,824	0.07%
2020/07/29	0	0.00	14.1	23.54	23.55	-14.1	19,509	-0.07%
2020/07/28	0	0.00	19	23.20	23.15	-19	19,384	-0.10%
2020/07/27	27	23.06	2	23.23	23.00	25	19,502	0.13%
2020/07/24	22	23.35	5	23.35	23.25	17	19,610	0.09%
2020/07/23	1	23.40	10	23.50	23.40	-9	19,689	-0.05%
2020/07/22	8	23.43	5	23.41	23.50	3	19,983	0.02%
2020/07/21	0	0.00	12	23.25	23.20	-12	20,274	-0.06%
2020/07/20	4	23.10	0	0.00	23.10	4	20,291	0.02%
2020/07/17	1	23.10	13	23.15	23.10	-12	20,389	-0.06%
2020/07/16	6	23.05	0.1	23.05	23.00	5.9	20,541	0.03%
2020/07/15	1	23.05	31.4	23.05	23.10	-30.4	20,460	-0.15%
2020/07/14	5	22.95	0	0.00	22.95	5	20,634	0.02%
2020/07/13	47	23.00	3	23.00	23.00	44	20,771	0.21%
2020/07/10	10	22.93	8.2	22.90	23.00	1.8	20,880	0.01%
2020/07/09	0	0.00	5	23.25	23.10	-5	20,974	-0.02%
2020/07/08	0	0.00	26.1	23.20	23.15	-26.1	21,036	-0.12%
2020/07/07	13	23.28	0	0.00	23.20	13	21,085	0.06%
2020/07/06	13	23.14	14	23.19	23.25	-1	21,036	0.00%
2020/07/03	5	22.90	37	23.03	22.95	-32	20,969	-0.15%
2020/07/02	30	22.88	0	0.00	22.90	30	21,013	0.14%
2020/07/01	4	22.75	1	22.90	22.75	3	21,091	0.01%
2020/06/30	17	22.67	0.4	22.70	22.65	16.6	21,044	0.08%
2020/06/29	19	22.56	2	22.55	22.65	17	21,241	0.08%
2020/06/24	174	22.72	0	0.00	22.70	174	21,403	0.81%	大買/鉅額交易
2020/06/23	2	22.65	0	0.00	22.75	2	21,747	0.01%
2020/06/22	4	22.60	1	22.65	22.65	3	21,869	0.01%
2020/06/19	8	22.50	0	0.00	22.50	8	22,331	0.04%
2020/06/18	45	22.68	1	22.60	22.60	44	22,537	0.20%
2020/06/17	15	22.78	0.8	22.85	22.80	14.2	22,695	0.06%
2020/06/16	11	22.76	30	22.90	22.75	-19	23,541	-0.08%
2020/06/15	6	22.73	5	22.65	22.60	1	24,996	0.00%
2020/06/12	13	22.63	0	0.00	22.85	13	25,738	0.05%
2020/06/11	36	23.21	64	23.38	23.00	-28	26,333	-0.11%
2020/06/10	6.3	23.27	262.2	23.23	23.50	-255.9	26,541	-0.96%	大賣/鉅額交易
2020/06/09	7	23.11	2	23.15	23.10	5	27,478	0.02%
2020/06/08	10	23.15	0.3	23.20	23.20	9.7	28,057	0.03%
2020/06/05	2	23.15	14	23.07	23.15	-12	28,075	-0.04%
2020/06/04	61	23.07	5.3	23.15	23.15	55.7	28,505	0.20%
2020/06/03	107	23.10	59	23.21	23.20	48	28,829	0.17%	大買/
2020/06/02	28	23.05	0	0.00	23.10	28	28,794	0.10%
2020/06/01	13	23.00	15.8	22.98	22.95	-2.8	28,723	-0.01%
2020/05/29	12	22.58	0	0.00	22.85	12	28,679	0.04%
2020/05/28	61	22.59	36	22.45	22.50	25	28,147	0.09%
2020/05/27	48	22.40	47	22.39	22.60	1	28,477	0.00%
2020/05/26	5	22.35	55.6	22.39	22.30	-50.6	28,564	-0.18%
2020/05/25	55	21.80	53	22.04	22.10	2	28,663	0.01%
2020/05/22	15.4	22.05	0	0.00	21.95	15.4	28,784	0.05%
2020/05/21	3	22.10	48	22.18	22.20	-45	28,738	-0.16%
2020/05/20	1	22.10	75	22.09	22.10	-74	28,722	-0.26%
2020/05/19	1	22.05	51.6	22.05	22.10	-50.6	28,825	-0.18%
2020/05/18	8	21.82	0	0.00	21.80	8	28,773	0.03%
2020/05/15	64	21.89	0	0.00	21.80	64	28,813	0.22%
2020/05/14	27	21.89	0	0.00	21.90	27	28,788	0.09%
2020/05/13	133	21.99	1	22.00	21.95	132	28,675	0.46%	大買/鉅額交易
2020/05/12	51	21.98	13	22.00	21.95	38	28,629	0.13%
2020/05/11	16	22.05	13	22.10	22.00	3	28,507	0.01%
2020/05/08	5	21.80	0	0.00	21.75	5	28,415	0.02%
2020/05/06	80	21.63	0	0.00	21.65	80	28,314	0.28%
2020/05/05	23	21.80	35	21.80	21.80	-12	28,213	-0.04%
2020/05/04	54	21.68	0	0.00	21.65	54	28,264	0.19%
2020/04/30	12	22.25	9	22.18	22.05	3	28,054	0.01%
2020/04/29	2	21.65	4	21.68	21.65	-2	27,876	-0.01%
2020/04/28	25	21.18	57	21.20	21.30	-32	27,816	-0.12%
2020/04/27	7	21.05	38	20.99	21.00	-31	28,550	-0.11%
2020/04/24	8	20.59	15	20.48	20.60	-7	28,270	-0.02%
2020/04/23	12	19.94	0	0.00	19.95	12	27,791	0.04%
2020/04/22	31	19.92	5	19.90	19.95	26	27,573	0.09%
2020/04/21	55	20.19	15	20.37	20.10	40	27,350	0.15%
2020/04/20	0	0.00	5.6	20.91	20.85	-5.6	27,149	-0.02%
2020/04/17	54	21.01	1	21.35	21.00	53	27,172	0.20%
2020/04/16	3	20.98	1	21.00	21.10	2	26,963	0.01%
2020/04/15	41	21.07	8	21.20	21.20	33	26,808	0.12%
2020/04/14	0	0.00	2	20.65	21.00	-2	26,794	-0.01%
2020/04/13	27	20.31	0	0.00	20.35	27	26,476	0.10%
2020/04/10	7	20.56	8	20.59	20.60	-1	26,350	0.00%
2020/04/09	42	20.12	1	20.15	20.15	41	26,141	0.16%
2020/04/08	4	19.95	25	19.92	19.95	-21	26,046	-0.08%
2020/04/07	14	19.80	0	0.00	19.75	14	25,842	0.05%
2020/04/06	5	19.51	1.5	19.72	19.50	3.5	25,612	0.01%
2020/04/01	3	19.48	0	0.00	19.50	3	25,371	0.01%
2020/03/31	2	19.58	0	0.00	19.65	2	25,177	0.01%
2020/03/30	16	19.76	10	19.55	19.60	6	24,766	0.02%
2020/03/27	4	19.71	3	19.88	19.85	1	24,421	0.00%
2020/03/26	9	19.33	67	19.26	19.45	-58	23,970	-0.24%
2020/03/25	57	19.59	20	19.51	19.50	37	23,915	0.15%
2020/03/24	5	18.72	8	18.69	18.60	-3	23,630	-0.01%
2020/03/23	25.8	18.18	13	18.13	17.95	12.8	23,369	0.05%
2020/03/20	66	18.35	31	18.54	18.65	35	23,198	0.15%
2020/03/19	39.1	17.64	27	17.42	17.25	12.1	22,229	0.05%
2020/03/18	19	19.07	0.2	19.15	19.05	18.8	20,736	0.09%
2020/03/17	23	19.44	6	19.43	19.45	17	19,882	0.09%
2020/03/16	16	20.41	58	20.24	20.10	-42	18,962	-0.22%
2020/03/13	27	20.37	28	20.08	21.15	-1	18,356	-0.01%
2020/03/12	21	21.80	26	21.74	21.80	-5	17,142	-0.03%
2020/03/11	10	22.72	21	22.65	22.65	-11	16,380	-0.07%
2020/03/10	35	22.68	1,292	22.35	22.60	-1,257	16,170	-7.77%	大賣/鉅額交易
2020/03/09	37	22.73	6	22.79	22.70	31	15,642	0.20%
2020/03/06	33	23.26	33	23.20	23.25	0	15,037	0.00%
2020/03/05	5	23.55	0	0.00	23.55	5	14,724	0.03%
2020/03/04	9	23.34	47	23.38	23.50	-38	14,668	-0.26%
2020/03/03	22	23.35	3	23.40	23.50	19	14,488	0.13%
2020/03/02	24	23.26	9	23.24	23.20	15	14,264	0.11%
2020/02/27	12	23.74	8	23.73	23.70	4	14,559	0.03%
2020/02/26	16	23.78	0	0.00	23.90	16	14,324	0.11%
2020/02/25	13	23.97	19	23.87	24.00	-6	14,066	-0.04%
2020/02/24	23	24.14	7	24.05	24.10	16	13,918	0.11%
2020/02/21	30	24.50	0	0.00	24.40	30	13,810	0.22%
2020/02/20	0	0.00	4	24.66	24.50	-4	13,714	-0.03%
2020/02/19	0	0.00	1	24.60	24.60	-1	13,555	-0.01%
2020/02/18	10	24.35	9	24.36	24.40	1	13,428	0.01%
2020/02/17	0	0.00	6	24.16	24.20	-6	13,343	-0.04%
2020/02/13	2	24.10	50	24.05	24.10	-48	13,349	-0.36%
2020/02/12	7.3	24.00	0	0.00	24.00	7.3	13,399	0.05%
2020/02/11	5	24.05	4	24.11	24.10	1	13,312	0.01%
2020/02/10	0	0.00	10	24.00	24.05	-10	13,321	-0.08%
2020/02/07	0	24.10	10	24.00	24.10	-10	13,408	-0.07%
2020/02/06	11	24.05	1.4	24.11	24.15	9.6	13,448	0.07%
2020/02/05	16	23.75	38	23.80	23.80	-22	13,457	-0.16%
2020/02/04	27	23.49	30	23.53	23.55	-3	13,309	-0.02%
2020/02/03	19	23.19	1.1	23.07	23.45	18	13,336	0.13%
2020/01/31	26	23.59	87	23.60	23.60	-61	13,143	-0.46%
2020/01/30	118	23.57	7	23.70	23.50	111	12,848	0.86%	大買/鉅額交易
2020/01/20	17	24.55	1.1	24.55	24.55	15.9	11,839	0.13%
2020/01/17	1	24.05	11	24.15	24.35	-10	11,632	-0.09%
2020/01/16	3	24.00	0	0.00	24.00	3	11,577	0.03%
2020/01/15	0	0.00	5	24.00	24.00	-5	11,652	-0.04%
2020/01/14	0	0.00	6	23.97	24.00	-6	11,648	-0.05%
2020/01/13	3	23.70	0	0.00	23.90	3	11,468	0.03%
2020/01/10	1	23.55	20	23.55	23.60	-19	11,338	-0.17%
2020/01/09	3	23.40	59	23.40	23.50	-56	11,236	-0.50%
2020/01/08	12	23.22	3.8	23.40	23.25	8.2	11,153	0.07%
2020/01/07	3	23.58	0	0.00	23.55	3	10,817	0.03%
2020/01/03	12	23.79	13	23.79	23.85	-1	10,770	-0.01%
2020/01/02	1	23.70	0.2	23.75	23.70	0.8	10,775	0.01%
2019/12/31	3	23.80	0	0.00	23.70	3	10,678	0.03%
2019/12/30	1	23.90	5.3	23.92	23.95	-4.3	10,638	-0.04%
2019/12/27	1	23.85	0	0.00	23.95	1	10,620	0.01%
2019/12/25	0	0.00	2	23.80	23.85	-2	10,913	-0.02%
2019/12/24	4	23.85	3	23.85	23.85	1	11,117	0.01%
2019/12/23	0	0.00	0.2	23.95	23.95	-0.2	11,246	0.00%
2019/12/20	11	23.91	12.8	24.01	23.90	-1.8	11,508	-0.02%
2019/12/19	0	0.00	14.2	23.89	24.00	-14.2	11,463	-0.12%
2019/12/18	3	23.68	6	23.78	23.90	-3	11,314	-0.03%
2019/12/17	0	0.00	12.1	23.47	23.60	-12.1	11,273	-0.11%
2019/12/16	43	23.22	1	23.20	23.20	42	11,028	0.38%
2019/12/13	0	0.00	5.2	23.22	23.30	-5.2	11,039	-0.05%
2019/12/12	2	23.05	26.9	23.09	23.10	-24.9	10,927	-0.23%
2019/12/11	5	23.00	8.3	23.00	22.95	-3.3	10,866	-0.03%
2019/12/10	1	22.95	8.1	22.95	23.00	-7.1	10,902	-0.06%
2019/12/09	10	22.95	0	0.00	23.00	10	11,082	0.09%
2019/12/06	8	22.86	0	0.00	22.95	8	11,363	0.07%
2019/12/05	2	22.90	0	0.00	22.90	2	11,528	0.02%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	1	22.95	1	23.00	23.00	0	11,580	0.00%
2019/11/29	3	22.95	0	0.00	22.95	3	11,612	0.03%
2019/11/28	8	23.00	0	0.00	23.00	8	11,593	0.07%
2019/11/27	2	23.00	0	0.00	23.00	2	11,783	0.02%
2019/11/26	5.8	22.91	11.5	23.00	23.00	-5.7	11,788	-0.05%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/22	2	22.70	20	22.82	22.90	-18	11,170	-0.16%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	8.5	22.79	0.1	22.90	22.90	8.4	11,302	0.07%
2019/11/18	5	22.65	10	22.68	22.80	-5	11,331	-0.04%
2019/11/15	0	0.00	0.2	22.65	22.60	-0.2	11,356	0.00%
2019/11/14	2	22.58	0.9	22.65	22.60	1.1	11,438	0.01%
2019/11/13	4	22.63	0	0.00	22.60	4	11,539	0.03%
2019/11/12	0	0.00	0.1	22.80	22.80	-0.1	11,527	0.00%
2019/11/11	4	22.68	3.6	22.74	22.80	0.5	11,606	0.00%
2019/11/08	1	22.80	0	0.00	22.80	1	11,848	0.01%
2019/11/07	8	22.78	0	0.00	22.75	8	12,405	0.06%
2019/11/06	1	22.65	10.1	22.75	22.75	-9.1	12,798	-0.07%
2019/11/05	2	22.65	11	22.74	22.75	-9	12,933	-0.07%
2019/11/04	10	22.63	2	22.65	22.70	8	13,020	0.06%
2019/11/01	5	22.45	0	22.50	22.50	5	13,185	0.04%
2019/10/31	1	22.35	1	22.40	22.35	0	13,385	0.00%
2019/10/30	1	22.25	22.8	22.21	22.35	-21.8	13,344	-0.16%
2019/10/29	13	22.25	3	22.27	22.30	10	13,517	0.07%
2019/10/28	0	0.00	2.1	22.25	22.30	-2.1	13,625	-0.02%
2019/10/25	1	22.15	0.1	22.30	22.30	0.9	13,741	0.01%
2019/10/24	0	0.00	1	22.15	22.20	-1	13,792	-0.01%
2019/10/23	8.8	22.05	2	22.00	22.00	6.8	13,820	0.05%
2019/10/22	11	22.11	10	22.10	22.25	1	13,707	0.01%
2019/10/21	10	22.05	1	22.10	22.20	9	13,680	0.07%
2019/10/18	0	0.00	1	22.10	22.05	-1	13,716	-0.01%
2019/10/16	0	0.00	0	22.15	22.10	0	13,738	0.00%
2019/10/15	2	21.95	0.6	22.15	22.05	1.4	13,859	0.01%
2019/10/14	0	0.00	1	22.00	22.05	-1	13,958	-0.01%
2019/10/09	3	21.88	2	21.95	21.85	1	13,990	0.01%
2019/10/08	50	22.05	0	0.00	22.10	50	13,947	0.36%
2019/10/07	2.4	21.92	1	21.95	21.90	1.4	13,985	0.01%
2019/10/04	3	21.90	0	0.00	22.00	3	14,101	0.02%
2019/10/03	10.4	21.87	0	0.00	21.80	10.4	14,166	0.07%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	0	0.00	1	22.15	22.05	-1	14,155	-0.01%
2019/09/27	6	21.80	3.1	22.00	21.80	3	13,955	0.02%
2019/09/26	0.1	22.10	0	22.10	21.95	0.1	13,866	0.00%
2019/09/25	6	21.85	0	0.00	22.10	6	13,860	0.04%
2019/09/24	0.1	22.20	0	0.00	22.15	0.1	13,610	0.00%
2019/09/23	26	22.27	0	0.00	22.20	26	13,511	0.19%
2019/09/20	0	0.00	1	22.30	22.40	-1	13,608	-0.01%
2019/09/19	2	22.25	0.1	22.35	22.25	1.9	13,402	0.01%
2019/09/18	1	22.35	0	0.00	22.25	1	13,475	0.01%
2019/09/17	22	22.08	0	0.00	22.20	22	13,455	0.16%
2019/09/16	4.9	22.11	0	0.00	22.10	4.9	13,651	0.04%
2019/09/12	10	22.10	0	0.00	22.00	10	13,649	0.07%
2019/09/09	2	21.50	0.2	21.75	21.65	1.8	13,534	0.01%
2019/09/05	5	21.41	0	0.00	21.50	5	13,401	0.04%
2019/09/03	4	21.44	0	0.00	21.35	4	13,704	0.03%
2019/09/02	26	21.50	0	0.00	21.50	26	13,908	0.19%
2019/08/30	0	0.00	5	21.35	21.50	-5	14,109	-0.04%
2019/08/29	4	21.21	1	21.20	21.20	3	14,016	0.02%
2019/08/28	1	21.30	20	21.30	21.20	-19	14,105	-0.13%
2019/08/27	1	21.10	0.3	21.35	21.25	0.7	14,236	0.00%
2019/08/26	0	0.00	23	21.26	21.20	-23	14,353	-0.16%
2019/08/23	3	21.43	0	0.00	21.45	3	14,436	0.02%
2019/08/22	1	21.25	0	0.00	21.35	1	14,497	0.01%
2019/08/21	7	21.23	8.8	21.21	21.15	-1.8	14,802	-0.01%
2019/08/19	1	21.45	1	21.35	21.35	0	14,771	0.00%
2019/08/15	5	21.15	170.9	21.15	21.15	-165.9	14,743	-1.13%	大賣/鉅額交易
2019/08/14	14	21.22	100	21.25	21.20	-86	14,896	-0.58%
2019/08/13	16	21.35	0	0.00	21.15	16	14,958	0.11%
2019/08/12	34	21.56	5	21.55	21.55	29	14,659	0.20%
2019/08/08	8	22.72	0	0.00	22.80	8	14,130	0.06%
2019/08/07	42	22.71	0	0.00	22.70	42	13,781	0.30%
2019/08/06	3	22.72	21	22.71	22.80	-18	13,633	-0.13%
2019/08/05	1	22.90	8.1	22.98	23.00	-7.1	13,534	-0.05%
2019/08/02	1	22.85	1	23.00	22.95	0	13,376	0.00%
2019/08/01	5	23.10	1.2	23.06	23.10	3.8	13,283	0.03%
2019/07/31	5	23.10	101	23.39	23.40	-96	13,181	-0.73%	大賣/
2019/07/30	5	23.20	0	0.00	23.25	5	12,971	0.04%
2019/07/29	30	23.13	0	0.00	23.10	30	12,951	0.23%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/25	21	23.05	1.1	23.05	23.15	19.9	13,305	0.15%
2019/07/24	13	23.05	67	23.05	23.10	-54	13,494	-0.40%
2019/07/23	1	23.10	0	0.00	23.10	1	13,579	0.01%
2019/07/22	1	23.10	0	0.00	23.10	1	13,645	0.01%
2019/07/19	10	23.05	5	23.10	23.10	5	13,669	0.04%
2019/07/18	78	23.02	0	0.00	23.05	78	13,691	0.57%
2019/07/17	0	0.00	2	23.10	23.10	-2	13,705	-0.01%
2019/07/16	0	0.00	10	23.00	23.00	-10	13,557	-0.07%
2019/07/15	0	0.00	2.1	22.97	22.90	-2.1	13,661	-0.02%
2019/07/12	4	22.85	5	22.90	22.85	-1	13,699	-0.01%
2019/07/11	3	22.85	11	22.95	22.90	-8	13,821	-0.06%
2019/07/10	0	0.00	1	22.80	22.85	-1	13,815	-0.01%
2019/07/09	0	0.00	105	22.76	22.70	-105	13,823	-0.76%	大賣/鉅額交易
2019/07/08	2	22.75	1	22.75	22.75	1	13,857	0.01%
2019/07/04	7	22.75	0	0.00	22.80	7	14,021	0.05%
2019/07/03	2	22.75	9	22.73	22.75	-7	14,147	-0.05%
2019/07/02	1.9	22.77	0	0.00	22.80	1.9	14,214	0.01%
2019/07/01	0	0.00	2	22.80	22.75	-2	14,227	-0.01%
2019/06/28	0	0.00	41.5	22.80	22.80	-41.5	14,211	-0.29%
2019/06/27	0	0.00	0.2	22.75	22.75	-0.2	14,267	0.00%
2019/06/26	11	22.70	2	22.75	22.70	9	14,310	0.06%
2019/06/25	1	22.55	1	22.70	22.70	0	14,438	0.00%
2019/06/24	1	22.60	5	22.58	22.70	-4	14,435	-0.03%
2019/06/21	0	0.00	0.3	22.50	22.50	-0.3	14,485	0.00%
2019/06/20	0	0.00	1	22.65	22.70	-1	14,356	-0.01%
2019/06/19	0	0.00	206	22.51	22.70	-206	14,359	-1.43%	大賣/鉅額交易
2019/06/17	5	22.35	0	0.00	22.20	5	14,261	0.04%
2019/06/13	2	22.15	1	22.10	22.15	1	14,388	0.01%
2019/06/12	8	22.05	2	22.10	21.95	6	14,568	0.04%
2019/06/11	68	22.51	0	0.00	22.25	68	14,295	0.48%
2019/06/10	1	22.70	11	22.74	22.75	-10	14,171	-0.07%
2019/06/06	10	22.60	10	22.70	22.70	0	14,044	0.00%
2019/06/05	0	0.00	21.7	22.55	22.50	-21.7	13,920	-0.16%
2019/06/04	0	0.00	17	22.45	22.60	-17	13,830	-0.12%
2019/06/03	19	22.36	0.4	22.35	22.35	18.7	13,739	0.14%
2019/05/31	7.9	22.35	15.3	22.42	22.60	-7.5	13,666	-0.05%
2019/05/30	0	0.00	1	22.45	22.45	-1	13,369	-0.01%
2019/05/29	0	0.00	21	22.26	22.30	-21	13,525	-0.16%
2019/05/28	0	0.00	1	22.20	22.20	-1	13,567	-0.01%
2019/05/24	0	0.00	4	22.06	22.10	-4	13,360	-0.03%
2019/05/23	0	0.00	1	22.00	21.90	-1	13,387	-0.01%
2019/05/22	1	21.95	0	0.00	21.95	1	13,370	0.01%
2019/05/21	0	0.00	11	22.20	22.20	-11	13,414	-0.08%
2019/05/20	2	21.80	13	21.90	21.85	-11	13,181	-0.08%
2019/05/17	3	21.62	6	21.78	21.55	-3	13,055	-0.02%
2019/05/16	1	21.45	50.2	21.53	21.50	-49.2	13,093	-0.38%
2019/05/15	4	21.54	5	21.50	21.50	-1	13,179	-0.01%
2019/05/14	0	0.00	10	21.30	21.40	-10	13,298	-0.08%
2019/05/13	1	21.55	2	21.65	21.50	-1	13,300	-0.01%
2019/05/10	3	21.75	10	21.65	21.60	-7	13,452	-0.05%
2019/05/09	4	21.78	130	21.78	21.70	-126	13,437	-0.94%	大賣/鉅額交易
2019/05/08	4	21.80	1	21.90	21.90	3	13,381	0.02%
2019/05/07	0.1	21.95	2	22.00	21.95	-1.9	13,383	-0.01%
2019/05/06	29	21.77	0	0.00	21.80	29	13,447	0.22%
2019/05/03	1.1	22.00	31	22.00	22.00	-29.9	13,361	-0.22%
2019/05/02	66	22.03	21	22.06	22.00	45	13,187	0.34%
2019/04/30	10	21.95	2	21.93	22.05	8	12,997	0.06%
2019/04/29	3	21.80	25.4	21.88	21.90	-22.4	12,813	-0.17%
2019/04/26	3	21.53	0.5	21.60	21.60	2.5	12,793	0.02%
2019/04/25	2	21.55	112.4	21.60	21.60	-110.4	12,795	-0.86%	大賣/鉅額交易
2019/04/24	1	21.40	8	21.45	21.50	-7	12,837	-0.05%
2019/04/23	0.3	21.40	0	0.00	21.40	0.3	13,070	0.00%
2019/04/22	31	21.40	30	21.40	21.35	1	13,112	0.01%
2019/04/19	4	21.31	26.3	21.41	21.55	-22.3	13,184	-0.17%
2019/04/17	0	0.00	5	21.30	21.35	-5	13,227	-0.04%
2019/04/16	0	0.00	1	21.35	21.30	-1	13,163	-0.01%
2019/04/12	0	0.00	41	21.30	21.30	-41	13,147	-0.31%
2019/04/11	0	0.00	2	21.30	21.30	-2	13,060	-0.02%
2019/04/10	0	0.00	4	21.30	21.30	-4	13,026	-0.03%
2019/04/09	101	21.22	15.2	21.21	21.25	85.8	13,024	0.66%	大買/
2019/04/08	0	0.00	3	21.20	21.15	-3	12,939	-0.02%
2019/04/03	0	0.00	3.2	21.11	21.20	-3.2	12,791	-0.03%
2019/04/02	0	0.00	1	21.10	21.10	-1	12,674	-0.01%
2019/04/01	3	21.05	0	0.00	21.10	3	12,738	0.02%
2019/03/29	9	21.00	0	0.00	21.10	9	12,527	0.07%
2019/03/28	0	0.00	1	21.05	21.05	-1	12,396	-0.01%
2019/03/27	1	21.00	2	21.03	21.10	-1	12,282	-0.01%
2019/03/26	20	21.00	20	21.00	21.10	0	12,412	0.00%
2019/03/25	3	20.90	5	20.95	20.90	-2	12,408	-0.02%
2019/03/22	5	21.05	4	21.09	21.10	1	12,398	0.01%
2019/03/20	7	21.00	0	0.00	21.10	7	12,349	0.06%
2019/03/19	4	21.00	8.4	21.00	21.00	-4.4	12,260	-0.04%
2019/03/15	54	20.85	1	20.90	20.85	53	12,204	0.43%
2019/03/14	52	20.96	2.1	21.00	20.95	49.9	12,020	0.41%
2019/03/13	2	20.90	0	0.00	21.00	2	12,131	0.02%
2019/03/12	1	20.95	3	20.98	21.00	-2	12,198	-0.02%
2019/03/11	1	20.80	5	20.90	20.80	-4	12,255	-0.03%
2019/03/08	157	20.85	0	0.00	20.85	157	12,463	1.26%	大買/鉅額交易
2019/03/07	1	20.85	0	0.00	20.95	1	13,755	0.01%
2019/03/06	0	0.00	50	20.95	20.90	-50	13,759	-0.36%
2019/03/04	16	20.68	2.3	20.77	20.95	13.7	13,833	0.10%
2019/02/27	0	0.00	9	20.80	20.80	-9	13,662	-0.07%
2019/02/26	15	20.70	2	20.75	20.80	13	13,556	0.10%
2019/02/25	3	20.75	0	0.00	20.80	3	13,491	0.02%
2019/02/21	0	0.00	1	20.65	20.70	-1	13,426	-0.01%
2019/02/20	3	20.60	30	20.60	20.60	-27	13,380	-0.20%
2019/02/19	81	20.60	79.9	20.60	20.55	1.1	13,330	0.01%
2019/02/18	1	20.65	29.7	20.65	20.60	-28.7	13,292	-0.22%
2019/02/14	0.5	20.70	6	20.71	20.60	-5.5	13,277	-0.04%
2019/02/12	0	0.00	5	20.59	20.60	-5	12,983	-0.04%
2019/02/11	30	20.45	0	0.00	20.40	30	13,010	0.23%
2019/01/28	10	20.25	0	0.00	20.30	10	12,742	0.08%
2019/01/24	2	20.15	0	0.00	20.20	2	12,642	0.02%
2019/01/22	0	0.00	1	20.20	20.25	-1	12,967	-0.01%
2019/01/18	0	0.00	10	20.20	20.20	-10	12,918	-0.08%
2019/01/17	21	19.95	1	20.00	20.05	20	13,148	0.15%
2019/01/16	1	20.05	0	0.00	20.00	1	13,252	0.01%
2019/01/15	0.5	20.25	0	0.00	20.15	0.5	13,330	0.00%
2019/01/14	0	0.00	5	20.05	20.20	-5	13,072	-0.04%
2019/01/11	0	0.00	7	20.20	20.20	-7	13,167	-0.05%
2019/01/10	1	20.10	0.9	20.20	20.20	0.1	13,134	0.00%
2019/01/09	1	20.05	1.1	20.20	20.20	-0.1	13,208	0.00%
2019/01/07	4.9	19.96	0	0.00	20.00	4.9	13,344	0.04%
2019/01/04	1	19.80	510	19.85	19.85	-509	13,757	-3.70%	大賣/鉅額交易
2019/01/03	0	0.00	0.1	19.95	19.90	-0.1	14,644	0.00%
2019/01/02	28	19.80	1	20.00	19.80	27	14,784	0.18%
2018/12/28	0	0.00	203.5	20.00	20.00	-203.5	14,930	-1.36%	大賣/鉅額交易
2018/12/27	0	0.00	37	19.81	19.85	-37	15,072	-0.25%
2018/12/26	1	19.70	2	19.70	19.70	-1	15,158	-0.01%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/22	2	19.75	0	0.00	19.70	2	15,400	0.01%
2018/12/20	0	0.00	1	19.90	19.90	-1	15,670	-0.01%
2018/12/19	1	19.65	20	19.80	19.90	-19	15,710	-0.12%
2018/12/18	1	19.70	1	19.80	19.80	0	15,626	0.00%
2018/12/17	3	19.78	0	0.00	19.85	3	15,797	0.02%
2018/12/14	3	19.82	0	0.00	19.95	3	15,718	0.02%
2018/12/13	2	19.90	0	0.00	19.90	2	15,678	0.01%
2018/12/12	51	19.80	0	19.85	19.75	51	15,670	0.33%
2018/12/11	6	19.73	0	0.00	19.75	6	15,534	0.04%
2018/12/10	1.1	19.85	0	0.00	19.75	1.1	15,478	0.01%
2018/12/07	1	19.85	0.6	19.95	19.85	0.4	15,470	0.00%
2018/12/06	102	19.85	0	0.00	19.90	102	15,479	0.66%	大買/鉅額交易
2018/12/05	63	19.91	0	0.00	19.95	63	15,370	0.41%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	30	20.10	0	0.00	20.05	30	15,249	0.20%
2018/11/30	155	20.08	23.5	20.18	19.95	131.5	14,999	0.88%	大買/鉅額交易
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/28	2	20.18	0	0.00	20.25	2	13,781	0.01%
2018/11/27	2	20.13	0	0.00	20.35	2	13,689	0.01%
2018/11/23	0	0.00	0.4	20.30	20.30	-0.4	13,674	0.00%
2018/11/22	0	0.00	0.5	20.35	20.35	-0.5	13,672	0.00%
2018/11/21	2	20.30	10	20.35	20.35	-8	13,660	-0.06%
2018/11/19	0	0.00	8.5	20.40	20.45	-8.5	13,610	-0.06%
2018/11/15	10	20.30	5	20.30	20.30	5	13,690	0.04%
2018/11/14	0.1	20.40	6	20.13	20.40	-5.9	13,744	-0.04%
2018/11/13	13	19.70	10	19.95	20.00	3	13,770	0.02%
2018/11/12	1	20.15	0.1	20.25	20.20	0.9	13,651	0.01%
2018/11/09	10	20.20	10	20.25	20.25	0	13,745	0.00%
2018/11/08	1	20.25	2	20.18	20.30	-1	13,805	-0.01%
2018/11/06	0	0.00	5	19.80	19.85	-5	13,744	-0.04%
2018/11/05	3	19.57	0	0.00	19.75	3	14,503	0.02%
2018/10/31	3	19.53	0	0.00	19.55	3	15,679	0.02%
2018/10/30	2	19.35	1	19.35	19.40	1	15,741	0.01%
2018/10/29	1	19.40	3	19.37	19.40	-2	15,706	-0.01%
2018/10/25	8	19.30	209	19.25	19.40	-201	15,814	-1.27%	大賣/鉅額交易
2018/10/24	0	0.00	5	19.56	19.50	-5	15,712	-0.03%
2018/10/23	107	19.60	0	0.00	19.60	107	15,663	0.68%	大買/鉅額交易
2018/10/22	3	19.80	4	19.70	19.90	-1	15,776	-0.01%
2018/10/19	0.2	19.90	2	19.78	19.85	-1.8	15,905	-0.01%
2018/10/18	5	19.75	0	0.00	19.80	5	15,881	0.03%
2018/10/17	21.2	19.84	0	0.00	19.75	21.2	15,910	0.13%
2018/10/16	7.2	19.80	0	0.00	19.80	7.2	15,759	0.05%
2018/10/15	8	19.87	5	19.90	19.80	3	15,581	0.02%
2018/10/12	20	19.89	0	0.00	20.10	20	15,337	0.13%
2018/10/11	40	20.08	20	20.06	19.95	20	14,895	0.13%
2018/10/09	0	0.00	17.4	20.66	20.60	-17.4	13,961	-0.12%
2018/10/08	0.1	20.60	0	0.00	20.50	0.1	13,803	0.00%
2018/10/05	3	20.43	26	20.43	20.40	-23	13,606	-0.17%
2018/10/04	5	20.46	8.8	20.47	20.50	-3.8	13,384	-0.03%
2018/10/03	13	20.59	1	20.55	20.55	12	13,224	0.09%
2018/10/02	8	20.63	0	0.00	20.60	8	13,181	0.06%
2018/10/01	0	0.00	1	20.85	20.85	-1	13,018	-0.01%
2018/09/28	35	20.81	10	20.76	20.80	25	13,046	0.19%
2018/09/27	2	20.80	0	0.00	20.95	2	12,889	0.02%
2018/09/26	2.8	20.83	1.6	20.84	20.80	1.2	12,705	0.01%
2018/09/25	6	20.66	5.1	20.75	20.80	0.9	12,703	0.01%
2018/09/21	4.1	20.69	2.7	20.69	20.70	1.4	12,669	0.01%
2018/09/20	0	0.00	40	20.56	20.60	-40	12,513	-0.32%
2018/09/19	1	20.50	0	0.00	20.55	1	12,606	0.01%
2018/09/18	1	20.45	11	20.45	20.40	-10	12,690	-0.08%
2018/09/17	1	20.40	2	20.40	20.40	-1	12,752	-0.01%
2018/09/13	5	20.40	34	20.46	20.55	-29	13,007	-0.22%
2018/09/12	5	20.40	0	0.00	20.40	5	13,026	0.04%
2018/09/11	12	20.35	5	20.30	20.40	7	13,095	0.05%
2018/09/10	2	20.30	16	20.32	20.35	-14	13,387	-0.10%
2018/09/07	0	0.00	3	20.40	20.40	-3	13,665	-0.02%
2018/09/05	0	0.00	20.4	20.40	20.35	-20.4	13,747	-0.15%
2018/09/04	3	20.40	0	0.00	20.45	3	13,715	0.02%
2018/09/03	2	20.45	11.1	20.50	20.50	-9.1	13,686	-0.07%
2018/08/31	0	0.00	3	20.40	20.55	-3	13,770	-0.02%
2018/08/30	10	20.40	9.2	20.40	20.40	0.8	13,775	0.01%
2018/08/28	2	20.40	0	0.00	20.45	2	13,931	0.01%
2018/08/27	1	20.35	0	0.00	20.35	1	13,980	0.01%
2018/08/24	0	0.00	2	20.48	20.50	-2	14,136	-0.01%
2018/08/23	15	20.52	2	20.48	20.55	13	15,122	0.09%
2018/08/22	0	0.00	6	20.50	20.50	-6	15,393	-0.04%
2018/08/21	45	20.39	0	0.00	20.45	45	15,264	0.29%
2018/08/20	5	20.25	0	0.00	20.35	5	15,243	0.03%
2018/08/17	6.1	20.25	0	0.00	20.25	6.1	15,218	0.04%
2018/08/16	5	20.15	5.6	20.12	20.15	-0.6	15,237	0.00%
2018/08/15	16	20.22	0	0.00	20.20	16	15,188	0.11%
2018/08/14	22	20.33	4	20.38	20.35	18	15,051	0.12%
2018/08/13	23	20.40	4	20.35	20.40	19	15,029	0.13%
2018/08/10	202	20.48	6	20.51	20.50	196	14,979	1.31%	大買/鉅額交易
2018/08/09	17	21.37	26	21.37	21.35	-9	14,262	-0.06%
2018/08/08	10	21.25	0.7	21.30	21.30	9.3	13,596	0.07%
2018/08/07	14.2	21.21	1	21.25	21.25	13.2	13,425	0.10%
2018/08/06	16.4	21.15	22	21.19	21.20	-5.6	13,258	-0.04%
2018/08/03	15.3	20.95	2	21.00	21.05	13.3	13,145	0.10%
2018/08/02	0	0.00	9	21.05	20.95	-9	13,076	-0.07%
2018/08/01	0	0.00	0.1	21.05	21.05	-0.1	12,969	0.00%
2018/07/31	3	21.00	0	0.00	21.05	3	12,901	0.02%
2018/07/30	0	0.00	1	21.00	21.00	-1	12,737	-0.01%
2018/07/27	8	21.00	2	20.95	21.00	6	12,644	0.05%
2018/07/25	2	20.80	1	20.85	20.80	1	12,412	0.01%
2018/07/24	10	20.75	10	20.80	20.85	0	12,438	0.00%
2018/07/19	0	0.00	1	20.70	20.60	-1	12,655	-0.01%
2018/07/18	0	0.00	4.7	20.73	20.75	-4.7	12,722	-0.04%
2018/07/17	0	0.00	2	20.70	20.60	-2	12,746	-0.02%
2018/07/13	0	0.00	3	20.65	20.65	-3	12,872	-0.02%
2018/07/12	0	0.00	5	20.55	20.60	-5	12,895	-0.04%
2018/07/10	4	20.39	0	0.00	20.50	4	12,983	0.03%
2018/07/09	0	0.00	2	20.45	20.35	-2	13,016	-0.02%
2018/07/06	7	20.15	1	20.20	20.25	6	13,005	0.05%
2018/07/05	1	20.20	2	20.28	20.20	-1	12,962	-0.01%
2018/07/04	6	20.25	0	0.00	20.30	6	13,016	0.05%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/07/02	7	20.39	0.5	20.45	20.30	6.5	13,109	0.05%
2018/06/29	0	0.00	4	20.63	20.60	-4	13,082	-0.03%
2018/06/28	7	20.35	0	0.00	20.35	7	12,928	0.05%
2018/06/27	14	20.35	1.5	20.37	20.35	12.5	12,830	0.10%
2018/06/26	27	20.37	2	20.40	20.35	25	12,851	0.19%
2018/06/25	7	20.49	0	0.00	20.45	7	12,814	0.05%
2018/06/22	10	20.40	5	20.65	20.65	5	12,807	0.04%
2018/06/21	2	20.50	200	20.50	20.50	-198	12,710	-1.56%	大賣/鉅額交易
2018/06/20	41	20.59	22	20.56	20.50	19	12,782	0.15%
2018/06/19	41.9	20.44	0	0.00	20.40	41.9	12,743	0.33%
2018/06/15	2	20.73	0	0.00	20.70	2	12,463	0.02%
2018/06/14	2.3	20.76	15	20.75	20.70	-12.7	12,164	-0.10%
2018/06/13	0	0.00	3	20.90	20.90	-3	12,149	-0.02%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/11	0	0.00	11	21.10	21.10	-11	12,523	-0.09%
2018/06/08	0	0.00	5	21.05	21.05	-5	12,609	-0.04%
2018/06/07	1	20.95	27.3	21.03	21.10	-26.3	12,728	-0.21%
2018/06/06	0	0.00	2	20.95	21.00	-2	12,734	-0.02%
2018/06/05	5	20.80	31	20.85	20.90	-26	12,607	-0.21%
2018/06/01	26	20.35	0	0.00	20.75	26	12,550	0.21%
2018/05/31	26	20.37	0	0.00	20.35	26	12,429	0.21%
2018/05/30	34	20.64	1	20.55	20.55	33	11,583	0.28%
2018/05/29	0	0.00	3	20.90	20.95	-3	11,488	-0.03%
2018/05/28	5	20.85	1	20.90	20.95	4	11,623	0.03%
2018/05/25	5	20.80	10	20.85	20.85	-5	11,844	-0.04%
2018/05/24	1	20.65	19	20.66	20.75	-18	11,927	-0.15%
2018/05/23	2	20.60	0	0.00	20.60	2	12,047	0.02%
2018/05/22	7	20.79	0	0.00	20.70	7	12,129	0.06%
2018/05/21	0	0.00	7	20.75	20.80	-7	12,281	-0.06%
2018/05/18	0	0.00	43	20.76	20.80	-43	12,497	-0.34%
2018/05/17	5	20.65	5.2	20.79	20.65	-0.2	12,745	0.00%
2018/05/16	0	0.00	92	20.64	20.65	-92	12,786	-0.72%
2018/05/15	0	0.00	640	20.80	20.55	-640	13,080	-4.89%	大賣/鉅額交易
2018/05/14	0	0.00	5	20.65	20.70	-5	13,806	-0.04%
2018/05/11	0	0.00	7	20.49	20.60	-7	13,895	-0.05%
2018/05/10	1	20.30	0	0.00	20.35	1	13,823	0.01%
2018/05/08	5	20.35	0	0.00	20.35	5	13,913	0.04%
2018/05/07	5	20.30	20	20.35	20.30	-15	13,992	-0.11%
2018/05/04	2	20.33	15	20.35	20.30	-13	13,988	-0.09%
2018/05/03	0	0.00	5	20.45	20.40	-5	13,969	-0.04%
2018/04/30	73	20.40	2	20.43	20.40	71	14,058	0.51%
2018/04/27	43	20.30	5	20.45	20.45	38	14,028	0.27%
2018/04/26	6	20.50	16	20.52	20.50	-10	13,954	-0.07%
2018/04/25	21	20.40	10	20.41	20.50	11	13,979	0.08%
2018/04/24	4	20.45	16	20.45	20.50	-12	14,070	-0.09%
2018/04/23	30	20.32	14.3	20.45	20.50	15.7	14,225	0.11%
2018/04/20	36	20.34	4	20.36	20.40	32	14,265	0.22%
2018/04/19	56	20.26	52	20.35	20.40	4	14,392	0.03%
2018/04/18	11.8	20.20	0	0.00	20.25	11.8	14,412	0.08%
2018/04/17	10	20.15	2	20.20	20.25	8	14,531	0.06%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/12	2	20.30	2	20.35	20.35	0	14,991	0.00%
2018/04/11	5	20.35	2	20.35	20.30	3	15,149	0.02%
2018/04/10	20	20.30	1.5	20.32	20.30	18.5	15,179	0.12%
2018/04/09	16	20.18	0	0.00	20.20	16	15,205	0.11%
2018/04/03	1	20.25	37	20.25	20.20	-36	15,129	-0.24%
2018/04/02	9	20.29	2	20.30	20.25	7	15,180	0.05%
2018/03/31	5	20.25	1	20.30	20.30	4	15,155	0.03%
2018/03/30	36	20.29	20.7	20.24	20.25	15.3	15,169	0.10%
2018/03/29	4	20.18	0	0.00	20.25	4	15,097	0.03%
2018/03/28	105	20.15	0	0.00	20.20	105	14,917	0.70%	大買/鉅額交易
2018/03/27	0	0.00	1	20.15	20.20	-1	14,848	-0.01%
2018/03/26	6	20.05	10	20.05	20.05	-4	14,743	-0.03%
2018/03/23	26.2	20.04	5	20.05	20.05	21.2	14,680	0.14%
2018/03/22	21	20.10	0	0.00	20.15	21	14,604	0.14%
2018/03/20	2	20.15	0	0.00	20.10	2	14,697	0.01%
2018/03/19	3	20.12	102	20.15	20.20	-99	14,759	-0.67%	大賣/
2018/03/16	103	20.15	15	20.08	20.15	88	14,755	0.60%	大買/
2018/03/15	0	0.00	5	20.15	20.05	-5	14,458	-0.03%
2018/03/14	0	0.00	4	20.16	20.15	-4	14,458	-0.03%
2018/03/13	0	0.00	5	20.13	20.15	-5	14,528	-0.03%
2018/03/12	19	20.03	91	20.01	20.05	-72	14,424	-0.50%
2018/03/09	22	19.95	54	20.00	20.00	-32	14,647	-0.22%
2018/03/08	0	0.00	0.9	19.95	19.90	-0.9	14,711	-0.01%
2018/03/07	1	19.95	34	19.95	19.85	-33	14,827	-0.22%
2018/03/06	10	19.90	0	0.00	19.95	10	14,871	0.07%
2018/03/05	18	19.86	0	0.00	19.80	18	15,202	0.12%
2018/03/02	8	19.80	1	19.80	19.80	7	15,164	0.05%
2018/03/01	3	19.93	0	0.00	19.95	3	15,094	0.02%
2018/02/27	27	20.06	12.1	20.15	20.00	14.9	15,014	0.10%
2018/02/26	30	20.00	16	20.07	20.10	14	14,821	0.09%
2018/02/23	22	19.97	11	20.00	19.90	11	14,730	0.07%
2018/02/22	14	19.69	5	19.80	19.85	9	14,828	0.06%
2018/02/21	20	19.65	8	19.72	19.75	12	14,934	0.08%
2018/02/12	80	19.46	40	19.45	19.45	40	14,828	0.27%
2018/02/09	22	19.39	7	19.50	19.45	15	14,731	0.10%
2018/02/08	2	19.65	0	0.00	19.70	2	14,738	0.01%
2018/02/07	6	19.78	10	19.80	19.65	-4	14,846	-0.03%
2018/02/06	69	19.54	326	19.57	19.50	-257	14,673	-1.75%	大賣/鉅額交易
2018/02/05	2.3	19.93	100.6	19.95	20.10	-98.3	13,880	-0.71%
2018/02/02	6	20.05	0	20.10	20.15	6	13,758	0.04%
2018/02/01	0	0.00	4.5	20.18	20.15	-4.5	13,744	-0.03%
2018/01/31	1	20.15	30	20.00	20.15	-29	13,795	-0.21%
2018/01/30	0	0.00	1	20.20	20.05	-1	13,776	-0.01%
2018/01/29	0	0.00	11.3	20.19	20.20	-11.3	13,903	-0.08%
2018/01/26	15	20.10	11	20.10	20.05	4	14,056	0.03%
2018/01/25	15	20.05	10	20.05	20.10	5	14,021	0.04%
2018/01/24	1	19.95	212	19.92	20.00	-211	14,001	-1.51%	大賣/鉅額交易
2018/01/23	15	19.95	0	0.00	20.00	15	14,034	0.11%
2018/01/22	1	20.00	0	0.00	20.00	1	14,205	0.01%
2018/01/18	31	20.05	2	20.10	20.05	29	15,315	0.19%
2018/01/17	2	20.05	15.4	20.02	20.05	-13.4	15,281	-0.09%
2018/01/16	7	20.00	13.1	20.00	20.00	-6.1	15,215	-0.04%
2018/01/15	0	0.00	23.4	19.94	20.00	-23.4	15,109	-0.15%
2018/01/12	0	0.00	1	19.85	19.85	-1	15,158	-0.01%
2018/01/11	3	19.80	10	19.85	19.85	-7	15,111	-0.05%
2018/01/10	42	19.83	0	0.00	19.85	42	15,259	0.28%
2018/01/09	12	19.85	4.3	19.85	19.85	7.7	15,173	0.05%
2018/01/08	21	19.80	4	19.78	19.85	17	15,307	0.11%
2018/01/05	23.1	19.65	22.4	19.62	19.70	0.7	15,164	0.00%
2018/01/04	10.2	19.55	6	19.59	19.60	4.2	15,330	0.03%
2018/01/03	5.7	19.55	1	19.55	19.55	4.6	15,580	0.03%
2018/01/02	230	19.50	234	19.50	19.55	-4	15,625	-0.03%	大買/大賣/