第一金 (2892)-華南永昌-岡山券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/04/30	4	27.41	0	0.00	27.35	4	13,538	0.03%
2024/04/29	0	0.00	3	27.40	27.50	-3	13,486	-0.02%
2024/04/26	2	26.93	0	0.00	26.95	2	13,225	0.02%
2024/04/25	15	26.98	1	27.00	26.90	14	13,260	0.11%
2024/04/24	0	0.00	2	27.10	27.20	-2	13,199	-0.02%
2024/04/23	4	27.08	6	27.05	27.15	-2	13,552	-0.01%
2024/04/22	0	0.00	3	27.08	27.10	-3	13,709	-0.02%
2024/04/19	65.1	26.57	0	0.00	26.65	65.1	13,683	0.48%
2024/04/18	21	26.95	0	27.00	26.90	21	13,366	0.16%
2024/04/16	9.1	26.89	0	0.00	26.75	9.1	13,255	0.07%
2024/04/15	1	27.20	0	0.00	27.20	1	12,912	0.01%
2024/04/12	10.2	27.30	0	27.38	27.35	10.1	12,922	0.08%
2024/04/11	0	0.00	1	27.40	27.45	-1	12,870	-0.01%
2024/04/09	1	27.45	0	0.00	27.55	1	12,897	0.01%
2024/04/08	0	0.00	184.5	27.50	27.45	-184.5	12,933	-1.43%	大賣/鉅額交易
2024/04/03	8	27.26	0	0.00	27.15	8	12,931	0.06%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/04/01	1	27.75	3	27.83	27.75	-2	12,763	-0.02%
2024/03/29	0	0.00	5.7	27.74	27.70	-5.7	12,727	-0.04%
2024/03/28	2	27.50	0	0.00	27.60	2	12,575	0.02%
2024/03/27	0	0.00	0.1	27.80	27.70	-0.1	12,472	0.00%
2024/03/26	0	0.00	14.5	27.73	27.80	-14.5	12,502	-0.12%
2024/03/25	0	0.00	25	27.55	27.70	-25	12,610	-0.20%
2024/03/21	5	27.55	13.2	27.48	27.55	-8.2	12,499	-0.07%
2024/03/20	1	27.20	0	0.00	27.20	1	12,578	0.01%
2024/03/19	0	0.00	1	27.40	27.35	-1	12,480	-0.01%
2024/03/18	0.2	27.50	9.6	27.50	27.45	-9.4	12,439	-0.08%
2024/03/15	5.1	27.45	0	0.00	27.60	5.1	12,363	0.04%
2024/03/14	15	27.50	43	27.52	27.65	-28	11,837	-0.24%
2024/03/13	0	0.00	8	27.15	27.25	-8	11,503	-0.07%
2024/03/12	1.1	27.05	0.6	27.10	27.05	0.4	11,330	0.00%
2024/03/11	4	27.10	0	0.00	27.05	4	11,319	0.04%
2024/03/08	4.1	27.15	18.3	27.07	27.10	-14.2	11,310	-0.13%
2024/03/07	8	27.02	1	27.05	27.00	7	11,333	0.06%
2024/03/06	0	27.00	8	27.02	27.10	-8	11,411	-0.07%
2024/03/05	3	26.90	21	27.00	26.90	-18	11,789	-0.15%
2024/03/04	3.4	26.95	0.1	27.00	26.95	3.2	11,792	0.03%
2024/03/01	2	27.05	0	0.00	27.05	2	11,812	0.02%
2024/02/29	0	0.00	0	27.05	27.10	0	11,947	0.00%
2024/02/27	16	26.95	2	27.05	26.90	14	11,741	0.12%
2024/02/26	11	26.93	0.9	27.01	26.90	10.1	11,702	0.09%
2024/02/23	0	0.00	2	27.20	27.15	-2	11,600	-0.02%
2024/02/22	0.7	27.25	0.4	27.25	27.25	0.3	11,877	0.00%
2024/02/21	4	27.23	0	0.00	27.20	4	11,862	0.03%
2024/02/20	5	27.34	0	0.00	27.40	5	11,915	0.04%
2024/02/19	10	27.10	1	27.20	27.20	9	12,068	0.07%
2024/02/16	1	26.85	0	0.00	26.85	1	12,124	0.01%
2024/02/05	1	26.85	0	0.00	26.80	1	11,901	0.01%
2024/02/02	1	26.95	4.4	27.00	27.00	-3.4	11,830	-0.03%
2024/02/01	0	0.00	1.4	26.83	26.90	-1.4	11,822	-0.01%
2024/01/30	1	26.50	0	0.00	26.50	1	11,655	0.01%
2024/01/29	2	26.85	0	0.00	26.80	2	11,718	0.02%
2024/01/25	1.2	26.62	0	0.00	26.65	1.2	11,726	0.01%
2024/01/24	4.3	26.58	0	0.00	26.60	4.3	11,714	0.04%
2024/01/22	2	26.50	3	26.48	26.40	-1	11,756	-0.01%
2024/01/19	10	26.40	0	0.00	26.45	10	11,730	0.09%
2024/01/18	3.4	26.25	0.4	26.35	26.20	3	11,764	0.03%
2024/01/17	3.3	26.32	106.1	26.35	26.10	-102.9	11,754	-0.88%	大賣/鉅額交易
2024/01/16	4.1	26.54	0	0.00	26.50	4.1	11,459	0.04%
2024/01/15	1	26.80	22	26.90	26.80	-21	11,258	-0.19%
2024/01/12	7	26.93	0	0.00	26.90	7	11,395	0.06%
2024/01/11	0	0.00	0	27.05	27.05	0	11,438	0.00%
2024/01/10	5	26.92	10	27.00	26.90	-5	11,439	-0.04%
2024/01/09	15	27.16	0	0.00	27.05	15	11,468	0.13%
2024/01/08	9	27.22	1	27.25	27.25	8	11,481	0.07%
2024/01/05	0	0.00	1	27.15	27.00	-1	11,476	-0.01%
2024/01/04	1.1	27.01	0.1	27.05	27.00	1	11,549	0.01%
2024/01/03	6.1	26.94	5	27.02	27.00	1.1	11,752	0.01%
2024/01/02	1	27.35	0	0.00	27.25	1	11,700	0.01%
2023/12/29	0	0.00	7.7	27.30	27.40	-7.7	11,710	-0.07%
2023/12/28	2	27.10	1	27.35	27.45	1	11,986	0.01%
2023/12/27	0	0.00	1	27.15	27.20	-1	11,954	-0.01%
2023/12/26	0	0.00	0.8	26.95	27.00	-0.8	11,949	-0.01%
2023/12/25	0	0.00	2	26.75	26.85	-2	11,980	-0.02%
2023/12/22	1	26.75	0	0.00	26.75	1	12,098	0.01%
2023/12/21	6	26.72	0	0.00	26.80	6	12,206	0.05%
2023/12/20	10.5	26.94	2.1	27.25	26.90	8.4	12,190	0.07%
2023/12/19	1.2	27.22	0	0.00	27.20	1.2	12,031	0.01%
2023/12/18	0	0.00	0	27.50	27.50	0	12,109	0.00%
2023/12/15	15	27.42	0	0.00	27.35	15	12,182	0.12%
2023/12/13	11	27.30	4	27.40	27.40	7	11,858	0.06%
2023/12/12	0	0.00	11	27.45	27.50	-11	12,137	-0.09%
2023/12/11	1.8	27.47	15	27.51	27.55	-13.2	12,210	-0.11%
2023/12/07	0.1	27.50	3	27.45	27.45	-2.9	12,328	-0.02%
2023/12/06	0	27.50	0	0.00	27.60	0	12,344	0.00%
2023/12/05	1.1	27.21	0	0.00	27.35	1.1	12,239	0.01%
2023/12/04	0.1	27.35	2.1	27.39	27.35	-2	12,220	-0.02%
2023/12/01	5.2	27.46	2	27.35	27.35	3.2	12,174	0.03%
2023/11/30	0	27.60	0	0.00	27.70	0	12,014	0.00%
2023/11/29	0	27.50	0.3	27.50	27.50	-0.3	11,585	0.00%
2023/11/28	0	0.00	26	27.84	27.60	-26	11,458	-0.23%
2023/11/27	2.1	27.58	21.2	27.85	27.45	-19.1	11,698	-0.16%
2023/11/24	0	0.00	0.1	27.65	27.65	-0.1	11,623	0.00%
2023/11/22	1	27.70	6	27.72	27.70	-5	11,480	-0.04%
2023/11/21	0	0.00	6	27.72	27.85	-6	11,594	-0.05%
2023/11/20	2	27.30	0	0.00	27.45	2	11,446	0.02%
2023/11/16	2	27.35	1.1	27.35	27.50	1	11,395	0.01%
2023/11/15	0	0.00	68.1	27.10	27.15	-68.1	11,271	-0.60%
2023/11/14	0	0.00	8	26.93	26.95	-8	11,277	-0.07%
2023/11/13	0	0.00	7.1	26.86	26.90	-7.1	11,486	-0.06%
2023/11/08	0	0.00	2	26.90	26.85	-2	12,160	-0.02%
2023/11/07	0	0.00	3	26.80	26.85	-3	12,848	-0.02%
2023/11/03	2	26.70	4.3	26.63	26.70	-2.3	13,520	-0.02%
2023/10/31	0	0.00	0.1	26.05	25.90	-0.1	14,169	0.00%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/26	4	25.86	0	0.00	25.85	4	14,678	0.03%
2023/10/25	0.8	26.05	20	26.00	25.95	-19.2	14,611	-0.13%
2023/10/24	5	26.01	0	0.00	26.00	5	14,735	0.03%
2023/10/23	3.8	26.27	0	0.00	26.00	3.8	14,869	0.03%
2023/10/20	3.3	26.09	0	0.00	26.20	3.3	14,880	0.02%
2023/10/19	3	26.40	2	26.45	26.40	1	14,692	0.01%
2023/10/18	2.8	26.63	9.9	26.62	26.70	-7.2	14,710	-0.05%
2023/10/17	1	26.75	0.1	26.70	26.65	0.9	14,709	0.01%
2023/10/13	5	26.71	1	26.80	26.70	4	14,838	0.03%
2023/10/12	0	0.00	1	26.90	27.00	-1	14,904	-0.01%
2023/10/06	0.1	26.50	0.1	26.35	26.55	0	14,759	0.00%
2023/10/04	13.5	26.10	0	0.00	26.00	13.5	14,770	0.09%
2023/10/02	1	26.50	0	0.00	26.55	1	14,675	0.01%
2023/09/28	3	26.52	1.1	26.51	26.55	1.9	14,899	0.01%
2023/09/27	5.4	26.50	0	0.00	26.50	5.4	14,900	0.04%
2023/09/26	6	26.70	0	0.00	26.55	6	14,850	0.04%
2023/09/22	0.8	26.65	0.5	26.60	26.65	0.2	14,802	0.00%
2023/09/21	4.8	26.67	4	26.65	26.55	0.7	14,822	0.00%
2023/09/20	0.8	27.00	0	0.00	27.00	0.8	14,912	0.01%
2023/09/19	1	27.00	0.4	27.03	27.10	0.6	14,854	0.00%
2023/09/18	1	26.95	0	0.00	27.00	1	14,960	0.01%
2023/09/15	7	26.86	5	27.00	26.90	2	15,054	0.01%
2023/09/14	3	26.87	1	27.00	27.10	2	14,807	0.01%
2023/09/13	3.1	26.65	2.1	26.71	26.75	1	14,706	0.01%
2023/09/12	0	0.00	3	26.60	26.75	-3	14,916	-0.02%
2023/09/11	1	26.50	4	26.50	26.60	-3	14,954	-0.02%
2023/09/08	0	0.00	1	26.50	26.55	-1	14,958	-0.01%
2023/09/06	1	26.40	1	26.45	26.40	0	15,125	0.00%
2023/09/04	2	26.55	0	26.60	26.60	2	15,105	0.01%
2023/08/31	16.5	26.40	0	0.00	26.30	16.5	15,220	0.11%
2023/08/30	1	26.60	0.1	26.75	26.70	0.9	14,856	0.01%
2023/08/28	0	0.00	6.5	26.61	26.55	-6.5	15,349	-0.04%
2023/08/25	3	26.25	50	26.50	26.25	-47	16,008	-0.29%
2023/08/24	1	26.40	0	0.00	26.45	1	16,016	0.01%
2023/08/22	3.2	26.24	0	0.00	26.25	3.2	15,982	0.02%
2023/08/21	0	0.00	0.3	26.40	26.25	-0.3	16,085	0.00%
2023/08/18	2	26.35	1	26.45	26.20	1	16,093	0.01%
2023/08/17	9	26.03	11	25.91	26.10	-2	16,002	-0.01%
2023/08/16	3.7	26.19	3	26.18	26.10	0.7	15,857	0.00%
2023/08/15	11.4	26.56	0	0.00	26.50	11.4	15,730	0.07%
2023/08/14	4	26.95	0	0.00	26.85	4	15,664	0.03%
2023/08/11	77.1	27.45	0	0.00	27.20	77.1	15,622	0.49%
2023/08/10	59	29.16	169	29.13	29.25	-110	14,981	-0.73%	大賣/鉅額交易
2023/08/09	3.1	29.08	11	29.05	29.15	-8	14,518	-0.05%
2023/08/08	1	28.95	1.1	29.04	28.85	-0.1	14,259	0.00%
2023/08/07	0	0.00	7	29.01	28.95	-7	14,089	-0.05%
2023/08/04	62.1	28.80	0	0.00	28.75	62.1	13,884	0.45%
2023/08/01	9	29.09	0	0.00	29.25	9	13,459	0.07%
2023/07/31	4	29.09	1	29.20	29.05	3	13,406	0.02%
2023/07/27	2	28.75	0	0.00	28.70	2	13,514	0.01%
2023/07/26	4	28.56	2	28.60	28.70	2	13,506	0.01%
2023/07/25	3.6	28.19	2	28.35	28.35	1.6	13,371	0.01%
2023/07/21	0	0.00	1	28.30	28.20	-1	13,466	-0.01%
2023/07/19	1	28.25	151	28.21	28.15	-150	13,525	-1.11%	大賣/鉅額交易
2023/07/17	1	28.25	0	0.00	28.25	1	13,284	0.01%
2023/07/13	0	0.00	19	28.00	27.90	-19	13,078	-0.15%
2023/07/11	1	27.65	0	0.00	27.80	1	13,029	0.01%
2023/07/10	1	27.20	0	0.00	27.30	1	12,990	0.01%
2023/07/07	5	27.11	0.8	27.35	27.20	4.2	12,914	0.03%
2023/07/06	125	27.50	0.1	27.70	27.40	124.9	12,789	0.98%	大買/鉅額交易
2023/07/05	0.1	27.85	0	0.00	27.80	0.1	12,500	0.00%
2023/07/04	3	27.65	101.1	27.70	27.80	-98.1	12,439	-0.79%	大賣/
2023/07/03	16	27.70	0	0.00	27.70	16	12,482	0.13%
2023/06/29	60	27.75	0	0.00	27.70	60	12,489	0.48%
2023/06/28	0	27.70	0	0.00	27.65	0	12,480	0.00%
2023/06/27	0	0.00	0.2	27.85	27.70	-0.2	12,251	0.00%
2023/06/26	10	27.80	0	0.00	27.75	10	12,265	0.08%
2023/06/21	61	27.95	0	0.00	27.90	61	12,181	0.50%
2023/06/20	0	0.00	1	27.80	27.80	-1	12,192	-0.01%
2023/06/19	0	0.00	3	27.80	27.80	-3	12,148	-0.03%
2023/06/16	3	27.65	6	27.65	27.60	-3	12,157	-0.02%
2023/06/15	1	27.65	0	0.00	27.70	1	12,060	0.01%
2023/06/12	1	27.95	22.4	27.99	27.90	-21.4	12,397	-0.17%
2023/06/09	4	27.95	17.6	27.96	27.95	-13.6	12,589	-0.11%
2023/06/08	6	27.90	1	27.85	27.95	5	12,812	0.04%
2023/06/07	10	27.80	0.9	27.85	27.90	9.1	12,920	0.07%
2023/06/06	0	0.00	105	27.75	27.75	-105	12,970	-0.81%	大賣/鉅額交易
2023/06/05	1	27.80	4	27.70	27.75	-3	12,977	-0.02%
2023/06/02	2.1	27.63	0	27.70	27.60	2.1	12,869	0.02%
2023/06/01	29	27.65	0	0.00	27.65	29	12,829	0.23%
2023/05/30	0	0.00	12	28.00	28.10	-12	12,213	-0.10%
2023/05/29	1	27.80	84	27.94	28.00	-83	12,487	-0.66%
2023/05/26	0.1	27.75	201.2	27.63	27.75	-201.1	13,131	-1.53%	大賣/鉅額交易
2023/05/25	11.1	27.75	0	0.00	27.75	11.1	13,228	0.08%
2023/05/24	10.1	27.90	0	0.00	28.00	10.1	13,321	0.08%
2023/05/23	0	0.00	1	28.10	28.15	-1	13,239	-0.01%
2023/05/22	0.8	28.10	1	28.05	28.00	-0.2	13,275	0.00%
2023/05/19	1	28.00	0	0.00	28.10	1	13,337	0.01%
2023/05/18	1	27.95	0.3	27.90	28.05	0.7	13,359	0.01%
2023/05/17	3	27.75	4	27.84	27.90	-1	13,333	-0.01%
2023/05/16	1	27.40	0	0.00	27.55	1	13,251	0.01%
2023/05/15	0	0.00	2	27.38	27.40	-2	13,290	-0.02%
2023/05/12	0.4	27.40	0	0.00	27.25	0.4	13,371	0.00%
2023/05/11	150	27.45	1.1	27.45	27.50	148.9	13,383	1.11%	大買/鉅額交易
2023/05/10	1	27.50	0	0.00	27.50	1	13,390	0.01%
2023/05/09	1	27.40	29.7	27.51	27.55	-28.7	13,446	-0.21%
2023/05/08	543	27.33	0	0.00	27.40	543	13,541	4.01%	大買/鉅額交易
2023/05/04	0	0.00	4	26.99	27.05	-4	13,797	-0.03%
2023/05/03	2	27.15	0	0.00	26.95	2	13,896	0.01%
2023/05/02	0	0.00	5	27.20	27.20	-5	14,475	-0.03%
2023/04/26	0	0.00	54	27.00	27.05	-54	15,197	-0.36%
2023/04/25	1	26.85	0.1	26.90	26.90	0.9	15,143	0.01%
2023/04/20	0	0.00	15	26.80	26.80	-15	15,606	-0.10%
2023/04/19	1	26.90	0.2	26.90	26.85	0.8	15,900	0.00%
2023/04/18	0	0.00	9	26.76	26.90	-9	15,936	-0.06%
2023/04/17	0.1	26.80	152	26.78	26.75	-151.9	16,033	-0.95%	大賣/鉅額交易
2023/04/14	0	0.00	70	26.75	26.85	-70	16,040	-0.44%
2023/04/13	0	0.00	50.1	26.65	26.75	-50.1	16,146	-0.31%
2023/04/12	0	0.00	50	26.65	26.70	-50	16,240	-0.31%
2023/04/07	0	0.00	1	26.50	26.50	-1	16,357	-0.01%
2023/04/06	21	26.60	0	0.00	26.60	21	16,385	0.13%
2023/03/30	2.1	26.38	0	0.00	26.40	2.1	16,244	0.01%
2023/03/29	0	0.00	1	26.45	26.45	-1	16,253	-0.01%
2023/03/24	2	26.25	0	0.00	26.35	2	16,501	0.01%
2023/03/23	0	0.00	2.1	26.30	26.40	-2.1	16,490	-0.01%
2023/03/22	5	26.10	21	26.15	26.20	-16	16,504	-0.10%
2023/03/21	2.1	25.90	0	0.00	25.85	2.1	16,642	0.01%
2023/03/20	3.1	25.50	0	0.00	25.65	3.1	16,642	0.02%
2023/03/17	5	25.81	0	25.90	25.80	5	16,569	0.03%
2023/03/16	3	25.77	0	0.00	25.80	3	16,434	0.02%
2023/03/15	18.1	25.91	0	0.00	25.90	18.1	16,402	0.11%
2023/03/14	67.3	26.00	4	26.04	26.00	63.3	16,502	0.38%
2023/03/13	1	26.20	300	26.18	26.25	-299	16,301	-1.83%	大賣/鉅額交易
2023/03/10	3.2	26.40	0	0.00	26.35	3.2	16,140	0.02%
2023/03/08	3.2	26.67	0	0.00	26.75	3.2	16,685	0.02%
2023/03/06	2	26.48	0	0.00	26.45	2	16,949	0.01%
2023/03/03	11.1	26.39	0	0.00	26.35	11.1	16,939	0.07%
2023/03/02	9	26.34	0	0.00	26.30	9	16,937	0.05%
2023/03/01	148.6	26.53	0	0.00	26.60	148.6	16,798	0.88%	大買/鉅額交易
2023/02/24	1	26.90	0	0.00	26.80	1	16,412	0.01%
2023/02/23	0	0.00	1.1	26.95	27.05	-1.1	15,735	-0.01%
2023/02/22	0	0.00	86	26.92	26.95	-86	15,670	-0.55%
2023/02/21	1	26.65	1	26.70	26.70	0	15,499	0.00%
2023/02/20	0	0.00	18.7	26.80	26.75	-18.7	15,648	-0.12%
2023/02/17	0.1	26.60	0	0.00	26.50	0.1	15,627	0.00%
2023/02/16	1.2	26.52	1	26.65	26.55	0.2	15,691	0.00%
2023/02/15	103.1	26.52	8.2	26.55	26.45	94.9	15,819	0.60%	大買/
2023/02/14	255	26.64	2	26.70	26.70	253	15,762	1.61%	大買/鉅額交易
2023/02/13	51	26.40	6	26.25	26.60	45	15,693	0.29%
2023/02/10	150	26.22	1	26.35	26.35	149	15,634	0.95%	大買/鉅額交易
2023/02/09	5.6	26.16	1	26.10	26.15	4.6	15,601	0.03%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/07	3	26.08	0	26.25	26.10	3	15,721	0.02%
2023/02/06	3.1	26.05	0	0.00	26.05	3.1	15,680	0.02%
2023/02/03	1.2	26.08	0	0.00	26.20	1.2	15,560	0.01%
2023/02/02	3	26.12	0	0.00	26.15	3	15,462	0.02%
2023/02/01	0	0.00	2	26.08	26.30	-2	15,246	-0.01%
2023/01/31	35.5	26.29	0	0.00	26.10	35.5	15,176	0.23%
2023/01/30	8.1	26.72	0	0.00	26.90	8.1	14,530	0.06%
2023/01/17	1	26.75	3	26.80	26.75	-2	14,000	-0.01%
2023/01/16	0	0.00	1.2	26.69	26.70	-1.2	14,044	-0.01%
2023/01/13	3	26.45	0	0.00	26.45	3	14,017	0.02%
2023/01/12	3.4	26.45	0	0.00	26.45	3.4	14,308	0.02%
2023/01/11	12	26.65	1	27.10	26.80	11	14,215	0.08%
2023/01/10	10	26.85	1	27.00	27.10	9	14,050	0.06%
2023/01/09	0	0.00	41	26.99	27.00	-41	14,075	-0.29%
2023/01/06	0	0.00	1.1	26.50	26.50	-1.1	13,996	-0.01%
2023/01/05	1	26.25	0	0.00	26.50	1	14,269	0.01%
2023/01/04	1	26.30	0	0.00	26.25	1	14,219	0.01%
2022/12/30	0	0.00	3	26.48	26.50	-3	14,499	-0.02%
2022/12/22	0	0.00	20	26.30	26.40	-20	15,528	-0.13%
2022/12/20	0	0.00	2	26.35	26.30	-2	15,983	-0.01%
2022/12/16	1	26.15	1	26.45	26.20	0	16,053	0.00%
2022/12/14	0	0.00	5	26.35	26.35	-5	16,169	-0.03%
2022/12/13	3	26.07	0	0.00	26.00	3	16,162	0.02%
2022/12/12	0	0.00	1	26.30	26.40	-1	16,068	-0.01%
2022/12/09	1	26.20	0.3	26.25	26.20	0.7	16,567	0.00%
2022/12/08	1	26.10	1	26.30	26.30	0	16,548	0.00%
2022/12/07	1.1	26.14	27	26.34	26.15	-25.9	16,571	-0.16%
2022/12/06	0	0.00	21	26.14	25.90	-21	16,461	-0.13%
2022/12/05	0	0.00	1	25.80	25.90	-1	16,290	-0.01%
2022/12/02	22	25.80	0	0.00	25.85	22	16,262	0.14%
2022/12/01	10	26.05	0	0.00	26.20	10	16,286	0.06%
2022/11/30	0	0.00	52	26.24	26.20	-52	16,261	-0.32%
2022/11/29	0	0.00	10	25.98	26.20	-10	15,636	-0.06%
2022/11/28	7	25.50	0	0.00	25.85	7	15,494	0.05%
2022/11/25	0	0.00	22.1	25.79	25.90	-22.1	15,448	-0.14%
2022/11/24	0.7	25.60	0	0.00	25.60	0.7	15,343	0.00%
2022/11/22	11	25.29	2	25.30	25.30	9	15,217	0.06%
2022/11/21	0	0.00	4	25.25	25.35	-4	15,132	-0.03%
2022/11/18	4.1	25.20	0	0.00	25.30	4.1	15,085	0.03%
2022/11/17	2.1	25.47	0	0.00	25.55	2.1	14,982	0.01%
2022/11/16	4	25.56	1	25.65	25.70	3	15,010	0.02%
2022/11/15	0	0.00	10	25.75	25.90	-10	14,833	-0.07%
2022/11/14	1	25.85	0	0.00	25.80	1	14,741	0.01%
2022/11/11	0	0.00	40.1	25.77	25.90	-40.1	14,501	-0.28%
2022/11/10	3	25.10	0.1	25.15	25.15	2.9	14,332	0.02%
2022/11/09	0	0.00	3	25.20	25.30	-3	14,352	-0.02%
2022/11/08	16	25.02	0	0.00	25.10	16	14,290	0.11%
2022/11/07	0.1	24.90	26	24.93	24.95	-25.9	14,254	-0.18%
2022/11/04	2	24.30	3	24.87	24.95	-1	14,308	-0.01%
2022/11/03	12.1	24.44	0	0.00	24.55	12.1	14,262	0.08%
2022/11/02	2	24.70	0	0.00	24.75	2	14,218	0.01%
2022/11/01	0	0.00	3	24.80	24.90	-3	14,409	-0.02%
2022/10/31	0	0.00	1	24.75	24.75	-1	14,436	-0.01%
2022/10/28	0	0.00	0.6	24.80	24.55	-0.6	14,652	0.00%
2022/10/27	15.2	24.67	0	0.00	24.60	15.2	14,850	0.10%
2022/10/26	0	0.00	17	24.90	24.85	-17	14,932	-0.11%
2022/10/25	1	24.30	0	0.00	24.75	1	14,979	0.01%
2022/10/24	0	0.00	1.1	24.50	24.50	-1.1	15,161	-0.01%
2022/10/21	0	0.00	1	24.05	24.15	-1	15,163	-0.01%
2022/10/20	3	23.28	0	0.00	23.75	3	15,189	0.02%
2022/10/19	19.2	23.78	4	24.01	23.75	15.2	14,930	0.10%
2022/10/18	0	0.00	1	24.10	24.05	-1	14,910	-0.01%
2022/10/17	8	23.96	1	23.95	24.00	7	14,972	0.05%
2022/10/14	1	24.55	0	0.00	24.45	1	14,912	0.01%
2022/10/13	48.4	24.58	0	0.00	24.55	48.4	14,869	0.33%
2022/10/12	1	25.00	0	0.00	25.15	1	14,573	0.01%
2022/10/11	11.7	25.00	149	25.01	25.00	-137.3	14,633	-0.94%	大賣/鉅額交易
2022/10/07	0.1	25.60	62	25.50	25.50	-61.9	14,359	-0.43%
2022/10/06	0	25.60	0.1	25.65	25.80	0	14,317	0.00%
2022/10/05	1.8	25.64	1	25.50	25.45	0.8	14,397	0.01%
2022/10/04	7	25.26	2.5	25.36	25.55	4.5	14,411	0.03%
2022/10/03	6	25.53	13	25.65	25.65	-7	14,232	-0.05%
2022/09/30	3.6	26.06	0	0.00	26.00	3.6	14,164	0.03%
2022/09/29	1	26.25	1	26.30	26.35	0	14,154	0.00%
2022/09/28	2	26.30	1.5	26.29	26.35	0.5	14,075	0.00%
2022/09/27	1	26.20	1	26.40	26.60	0	13,907	0.00%
2022/09/26	1.1	26.35	0	0.00	26.25	1.1	13,928	0.01%
2022/09/23	0	0.00	0.1	26.70	26.65	-0.1	14,030	0.00%
2022/09/22	5.5	26.46	0.1	26.55	26.50	5.4	14,280	0.04%
2022/09/21	1	26.75	24	26.80	26.75	-23	14,397	-0.16%
2022/09/20	1	26.60	0	26.70	26.50	1	14,439	0.01%
2022/09/19	1	26.80	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	0.00	27	27.00	26.90	-27	14,830	-0.18%
2022/09/15	0.9	26.45	4	26.55	26.45	-3.1	14,670	-0.02%
2022/09/14	4.4	26.45	0.2	26.60	26.40	4.2	14,859	0.03%
2022/09/13	10.3	26.75	0.2	26.85	26.75	10	15,390	0.07%
2022/09/12	2	26.75	2	26.70	26.80	0	15,786	0.00%
2022/09/08	0	0.00	15.6	26.36	26.45	-15.6	16,168	-0.10%
2022/09/07	6	26.23	5	26.20	26.20	1	16,563	0.01%
2022/09/06	0	0.00	10	26.68	26.60	-10	16,710	-0.06%
2022/09/02	0	0.00	1	26.35	26.15	-1	17,023	-0.01%
2022/09/01	6	26.23	4	26.34	26.30	2	17,117	0.01%
2022/08/31	0.2	26.55	6	26.53	26.55	-5.8	17,015	-0.03%
2022/08/30	3	26.22	0	0.00	26.35	3	17,038	0.02%
2022/08/29	9	26.31	2.1	26.36	26.35	6.9	17,074	0.04%
2022/08/26	11	26.60	0	0.00	26.65	11	17,112	0.06%
2022/08/25	0	0.00	5	26.49	26.55	-5	17,237	-0.03%
2022/08/24	12	26.13	0	0.00	26.25	12	17,596	0.07%
2022/08/23	3.5	26.30	2	26.18	26.15	1.5	18,826	0.01%
2022/08/22	4.1	26.50	1	26.60	26.60	3.1	19,109	0.02%
2022/08/19	4	26.60	0	0.00	26.80	4	19,335	0.02%
2022/08/18	4	26.65	0	0.00	26.80	4	19,534	0.02%
2022/08/17	0.3	26.65	0	0.00	26.80	0.3	19,732	0.00%
2022/08/16	3	26.40	0	0.00	26.55	3	19,947	0.02%
2022/08/15	1	26.60	6	26.62	26.60	-5	20,364	-0.02%
2022/08/12	6	26.58	0	0.00	26.65	6	20,639	0.03%
2022/08/11	101	26.60	37	26.70	26.80	64	20,912	0.31%	大買/
2022/08/10	53	26.26	0	0.00	26.30	53	21,162	0.25%
2022/08/09	2	25.55	30.9	25.61	25.90	-28.9	21,187	-0.14%
2022/08/08	7	25.40	0	0.00	25.45	7	21,340	0.03%
2022/08/05	3.1	25.60	2	25.70	25.65	1.1	21,289	0.01%
2022/08/04	8	25.49	2	25.50	25.55	6	21,507	0.03%
2022/08/03	9	26.83	8	26.85	26.95	1	21,404	0.00%
2022/08/02	52	26.94	18	26.87	26.95	34	21,427	0.16%
2022/08/01	2	27.00	0	0.00	27.00	2	21,415	0.01%
2022/07/29	0	0.00	5	26.80	27.00	-5	21,474	-0.02%
2022/07/28	33	26.68	90	26.70	26.75	-57	21,233	-0.27%
2022/07/27	2	26.25	11.3	26.37	26.35	-9.3	21,094	-0.04%
2022/07/26	5	25.92	0	0.00	25.90	5	20,974	0.02%
2022/07/25	12	26.00	0	0.00	26.00	12	20,901	0.06%
2022/07/22	4	25.70	0	0.00	25.75	4	21,003	0.02%
2022/07/21	0.4	25.60	4.5	25.41	25.50	-4.1	20,972	-0.02%
2022/07/20	1	25.25	1	25.45	25.00	0	21,046	0.00%
2022/07/19	0	0.00	1	25.15	25.05	-1	21,077	0.00%
2022/07/18	0	0.00	0.1	25.05	25.05	-0.1	21,225	0.00%
2022/07/15	40	24.82	0	0.00	24.70	40	21,225	0.19%
2022/07/14	5	25.11	0	0.00	25.20	5	21,294	0.02%
2022/07/13	0	0.00	26	25.39	25.30	-26	21,346	-0.12%
2022/07/12	67.3	24.61	0	0.00	24.50	67.3	21,402	0.31%
2022/07/11	2	25.30	1	25.30	25.30	1	21,405	0.00%
2022/07/08	3	25.50	0	0.00	25.50	3	21,700	0.01%
2022/07/07	10	25.36	0	25.65	25.55	10	21,745	0.05%
2022/07/06	13	25.71	3	25.67	25.60	10	21,680	0.05%
2022/07/05	2	26.08	2	26.08	25.95	0	21,855	0.00%
2022/07/04	1	25.75	4	25.91	25.90	-3	21,929	-0.01%
2022/07/01	29	25.81	0	0.00	25.80	29	22,193	0.13%
2022/06/30	1.9	26.12	4	26.21	26.20	-2.1	22,426	-0.01%
2022/06/29	2	26.25	1	26.45	26.35	1	22,269	0.00%
2022/06/28	1	26.35	2	26.43	26.45	-1	22,321	0.00%
2022/06/27	2	26.45	1	26.50	26.45	1	22,337	0.00%
2022/06/24	1	26.25	0	0.00	26.40	1	22,154	0.00%
2022/06/22	6	26.13	7	26.39	26.30	-1	21,769	0.00%
2022/06/21	1	26.45	6	26.41	26.40	-5	21,655	-0.02%
2022/06/20	1	25.90	1	25.70	25.80	0	21,249	0.00%
2022/06/17	30	25.95	102	25.90	25.85	-72	20,924	-0.34%	大賣/
2022/06/15	1	26.25	0	0.00	26.40	1	20,682	0.00%
2022/06/14	3	26.20	7	26.28	26.50	-4	20,708	-0.02%
2022/06/13	33	25.85	16	26.17	26.20	17	20,681	0.08%
2022/06/10	14	26.16	0	0.00	26.20	14	20,562	0.07%
2022/06/08	0.1	26.60	50	26.45	26.45	-49.9	20,569	-0.24%
2022/06/07	0	0.00	0.2	26.55	26.45	-0.2	20,624	0.00%
2022/06/06	2.2	26.20	0	0.00	26.35	2.2	20,684	0.01%
2022/06/02	2	26.38	2	26.48	26.40	0	20,909	0.00%
2022/06/01	19.9	26.75	1	26.80	26.50	18.9	21,246	0.09%
2022/05/31	7	26.55	1	26.65	27.35	6	20,960	0.03%
2022/05/30	11.7	26.61	13.2	26.75	26.95	-1.5	19,744	-0.01%
2022/05/27	4	26.46	9	26.55	26.55	-5	19,459	-0.03%
2022/05/26	3	26.25	1	26.30	26.25	2	19,429	0.01%
2022/05/25	3	26.17	1	26.45	26.35	2	19,678	0.01%
2022/05/24	51	26.55	0	0.00	26.50	51	19,804	0.26%
2022/05/23	0	0.00	42	26.50	26.25	-42	19,567	-0.21%
2022/05/20	0	0.00	2	26.20	26.20	-2	19,291	-0.01%
2022/05/19	1	25.85	0	0.00	25.80	1	19,053	0.01%
2022/05/18	0	0.00	5	26.20	26.35	-5	18,812	-0.03%
2022/05/17	1.1	25.61	0	0.00	25.50	1.1	18,588	0.01%
2022/05/16	2.6	25.44	8	25.48	25.70	-5.4	18,547	-0.03%
2022/05/13	7	25.57	6	25.65	25.60	1	18,389	0.01%
2022/05/12	11.1	25.71	0	0.00	25.50	11.1	18,420	0.06%
2022/05/11	0	0.00	6	26.32	26.35	-6	18,171	-0.03%
2022/05/10	1	25.75	0	0.00	26.35	1	18,077	0.01%
2022/05/09	21.1	26.33	10	26.25	26.10	11.1	18,003	0.06%
2022/05/06	11.6	26.67	5	26.87	26.85	6.6	18,006	0.04%
2022/05/05	5.1	27.15	0	0.00	27.10	5.1	18,118	0.03%
2022/05/04	2	27.50	0	27.50	27.40	2	18,084	0.01%
2022/05/03	2.1	27.53	10	27.70	27.50	-7.9	18,343	-0.04%
2022/04/28	8.1	27.38	2	27.50	27.60	6.1	18,634	0.03%
2022/04/27	0.1	27.80	2	27.73	27.65	-1.9	18,543	-0.01%
2022/04/26	8	27.98	1	27.95	28.00	7	18,531	0.04%
2022/04/25	2	27.60	56	27.56	27.60	-54	18,432	-0.29%
2022/04/22	2.2	27.95	0	0.00	27.95	2.2	18,353	0.01%
2022/04/21	12	27.95	10	27.70	27.70	2	18,387	0.01%
2022/04/20	0	0.00	17	27.82	28.10	-17	18,500	-0.09%
2022/04/19	51	27.88	1	28.10	27.75	50	18,465	0.27%
2022/04/18	14.2	27.68	13	27.51	27.80	1.1	18,595	0.01%
2022/04/15	7.1	28.42	2.1	28.52	28.40	5	18,348	0.03%
2022/04/14	14.4	28.94	8.1	28.77	28.60	6.3	18,334	0.03%
2022/04/13	2.1	29.48	6	29.33	29.55	-3.9	18,102	-0.02%
2022/04/12	0	0.00	2.1	29.53	29.60	-2.1	17,969	-0.01%
2022/04/11	41	29.55	6.2	29.76	29.65	34.9	17,812	0.20%
2022/04/08	0	0.00	2	29.40	29.50	-2	17,646	-0.01%
2022/04/07	19	29.62	75	29.78	29.10	-56	17,519	-0.32%
2022/04/06	102.1	29.21	71.7	29.00	29.75	30.4	17,130	0.18%	大買/
2022/04/01	11.1	28.50	1	28.50	28.50	10.1	16,701	0.06%
2022/03/31	51	28.55	25.7	28.52	28.45	25.4	16,554	0.15%
2022/03/30	1	27.90	4	27.90	28.00	-3	16,221	-0.02%
2022/03/29	3.3	27.65	0	0.00	27.65	3.3	15,994	0.02%
2022/03/28	0.2	27.60	17	27.63	27.80	-16.8	15,957	-0.11%
2022/03/25	0.5	27.60	7	27.72	27.75	-6.5	15,883	-0.04%
2022/03/24	1	27.50	1	27.40	27.60	0	15,791	0.00%
2022/03/23	50.7	27.35	1.2	27.48	27.50	49.5	15,821	0.31%
2022/03/22	2.1	26.83	13	27.06	27.20	-10.9	15,653	-0.07%
2022/03/21	1	27.15	9.6	27.05	27.00	-8.6	15,565	-0.06%
2022/03/18	1.1	27.00	78.2	26.74	27.00	-77.1	15,517	-0.50%
2022/03/16	0	0.00	6.6	26.20	26.30	-6.6	14,874	-0.04%
2022/03/15	1.3	25.82	8	25.89	25.90	-6.7	14,711	-0.05%
2022/03/14	0	0.00	1.1	25.94	25.95	-1.1	14,695	-0.01%
2022/03/11	6	25.57	0	0.00	25.60	6	14,709	0.04%
2022/03/10	0	0.00	25	25.58	25.75	-25	14,721	-0.17%
2022/03/09	0	0.00	15.4	25.20	25.10	-15.4	14,629	-0.11%
2022/03/08	4	25.14	0	0.00	25.05	4	14,503	0.03%
2022/03/07	76.9	25.48	9	25.27	25.50	67.9	14,280	0.48%
2022/03/04	5.2	25.94	0	0.00	26.00	5.2	14,549	0.04%
2022/03/03	1	26.20	30	26.25	26.25	-29	14,587	-0.20%
2022/03/02	1	26.05	0	0.00	26.25	1	14,666	0.01%
2022/03/01	0.1	25.75	0	0.00	26.10	0.1	14,606	0.00%
2022/02/25	66.3	25.54	66	25.55	25.70	0.3	14,418	0.00%
2022/02/24	52.4	25.81	103	25.80	25.85	-50.6	13,978	-0.36%	大賣/
2022/02/23	9	26.13	0	0.00	26.25	9	13,716	0.07%
2022/02/22	40	26.04	21	26.06	26.20	19	13,725	0.14%
2022/02/21	0	0.00	1	26.30	26.35	-1	13,701	-0.01%
2022/02/18	3	26.45	0	0.00	26.35	3	13,812	0.02%
2022/02/16	0	0.00	3.1	26.41	26.35	-3.1	13,860	-0.02%
2022/02/15	0	0.00	238	26.27	26.20	-238	13,890	-1.71%	大賣/鉅額交易
2022/02/14	22	26.12	10	26.11	26.40	12	13,880	0.09%
2022/02/11	1	26.50	5	26.50	26.55	-4	13,718	-0.03%
2022/02/10	1	26.40	45	26.41	26.60	-44	13,790	-0.32%
2022/02/09	181.1	26.48	13.2	26.44	26.55	167.9	13,764	1.22%	大買/鉅額交易
2022/02/08	24	26.19	6.5	26.16	26.20	17.5	13,636	0.13%
2022/02/07	60	25.41	37.5	25.44	25.75	22.5	13,397	0.17%
2022/01/26	40	25.05	18	25.06	25.15	22	13,050	0.17%
2022/01/25	36.1	24.76	10	25.10	25.10	26.1	13,017	0.20%
2022/01/24	15	25.00	14	25.04	25.15	1	12,765	0.01%
2022/01/21	21	25.12	50	25.06	25.20	-29	12,770	-0.23%
2022/01/19	6	25.24	0	0.00	25.35	6	12,445	0.05%
2022/01/18	11	25.34	1	25.30	25.35	10	12,468	0.08%
2022/01/17	8	25.28	6	25.38	25.35	2	12,371	0.02%
2022/01/14	15	25.52	0	0.00	25.50	15	12,245	0.12%
2022/01/13	4	25.74	93.1	25.61	25.80	-89.1	12,173	-0.73%
2022/01/12	5	25.40	16	25.36	25.55	-11	11,969	-0.09%
2022/01/11	7	25.29	30.4	25.39	25.45	-23.4	11,936	-0.20%
2022/01/10	10	24.90	76.3	25.10	25.10	-66.3	11,772	-0.56%
2022/01/07	70	24.95	28.5	24.98	25.00	41.5	11,806	0.35%
2022/01/06	45	24.71	0	0.00	24.80	45	11,623	0.39%
2022/01/05	0	0.00	3	24.57	24.65	-3	11,484	-0.03%
2022/01/04	0	0.00	2	24.50	24.50	-2	11,607	-0.02%
2022/01/03	9	24.42	1	24.75	24.40	8	11,606	0.07%
2021/12/30	5	24.50	0.9	24.55	24.50	4.1	11,545	0.04%
2021/12/29	0	0.00	9	24.50	24.55	-9	11,615	-0.08%
2021/12/28	5	24.25	8.9	24.34	24.35	-3.9	11,614	-0.03%
2021/12/27	1	24.25	75	24.20	24.25	-74	11,573	-0.64%
2021/12/24	0	0.00	1	24.15	24.20	-1	11,784	-0.01%
2021/12/23	2	24.15	2	24.18	24.15	0	11,908	0.00%
2021/12/22	5	24.05	0	0.00	24.10	5	12,045	0.04%
2021/12/21	1	24.05	10	24.10	24.10	-9	12,066	-0.07%
2021/12/20	6	23.92	1	23.90	23.95	5	12,072	0.04%
2021/12/17	0.9	24.15	4	24.08	24.15	-3.1	12,008	-0.03%
2021/12/16	2.8	23.90	0	0.00	23.95	2.8	11,898	0.02%
2021/12/15	2.6	23.89	0	0.00	23.90	2.6	12,243	0.02%
2021/12/14	34.1	23.88	0	0.00	23.90	34.1	12,569	0.27%
2021/12/13	102	24.10	42.1	24.34	24.10	60	12,520	0.48%	大買/
2021/12/10	6	24.08	2.1	24.12	24.10	3.9	12,483	0.03%
2021/12/09	3	24.00	2	23.95	24.00	1	12,461	0.01%
2021/12/08	0	0.00	1	23.95	24.00	-1	12,429	-0.01%
2021/12/07	23	23.70	3	23.88	24.00	20	12,364	0.16%
2021/12/06	31.4	23.79	0	0.00	23.80	31.4	12,355	0.25%
2021/12/03	3	23.75	0	0.00	23.75	3	12,455	0.02%
2021/12/02	0	0.00	3	23.67	23.70	-3	12,452	-0.02%
2021/12/01	1	23.40	7	23.55	23.60	-6	12,410	-0.05%
2021/11/30	0.1	23.40	0	0.00	23.10	0.1	12,353	0.00%
2021/11/29	2	23.33	1.1	23.26	23.30	0.9	11,718	0.01%
2021/11/26	25	23.47	3	23.47	23.50	22	11,677	0.19%
2021/11/25	0	0.00	10	23.72	23.80	-10	11,846	-0.08%
2021/11/24	0	0.00	10.1	23.90	23.70	-10.1	11,964	-0.08%
2021/11/23	1	23.55	0	0.00	23.60	1	12,109	0.01%
2021/11/22	1.7	23.72	50	23.65	23.70	-48.3	12,531	-0.39%
2021/11/19	9	23.74	13.1	23.71	23.75	-4.1	12,989	-0.03%
2021/11/18	0	0.00	15.6	23.92	24.00	-15.6	13,360	-0.12%
2021/11/17	5	23.70	16.2	23.71	23.85	-11.2	13,323	-0.08%
2021/11/16	1	23.50	11	23.57	23.60	-10	13,402	-0.07%
2021/11/15	12	23.47	12	23.46	23.50	0	13,513	0.00%
2021/11/12	3	23.30	28	23.29	23.40	-25	13,464	-0.19%
2021/11/11	0.1	23.05	1	23.10	23.15	-0.9	13,651	-0.01%
2021/11/10	50.1	23.05	0	0.00	23.10	50.1	13,777	0.36%
2021/11/09	0	0.00	6	23.03	23.05	-6	13,822	-0.04%
2021/11/08	0	0.00	10	23.00	23.00	-10	13,749	-0.07%
2021/11/05	15	22.90	0	0.00	23.00	15	13,791	0.11%
2021/11/04	1.7	22.92	0	0.00	22.95	1.7	13,743	0.01%
2021/11/03	0.4	22.94	0.1	22.95	22.95	0.4	13,836	0.00%
2021/11/02	7.1	22.84	0	0.00	22.95	7.1	13,927	0.05%
2021/11/01	1.1	22.85	0.8	22.90	22.85	0.3	13,985	0.00%
2021/10/29	0.1	22.80	0	0.00	22.90	0.1	13,998	0.00%
2021/10/28	2.6	22.90	0.1	22.95	22.90	2.5	13,916	0.02%
2021/10/27	1	22.90	0	0.00	22.90	1	13,939	0.01%
2021/10/26	2.1	22.90	15	22.85	22.90	-12.9	14,081	-0.09%
2021/10/25	1.6	22.80	0	0.00	22.80	1.6	13,961	0.01%
2021/10/22	1.1	22.75	1	22.75	22.80	0.1	14,068	0.00%
2021/10/21	50.1	22.80	0	0.00	22.80	50.1	14,115	0.35%
2021/10/20	22.1	22.65	1.4	22.75	22.80	20.7	14,108	0.15%
2021/10/19	2.1	22.70	5	22.76	22.80	-2.9	14,230	-0.02%
2021/10/18	5.1	22.65	1.2	22.66	22.70	3.9	14,205	0.03%
2021/10/15	0	0.00	16.3	22.56	22.60	-16.3	14,220	-0.11%
2021/10/14	0.1	22.50	0.6	22.50	22.40	-0.5	14,164	0.00%
2021/10/13	38.8	22.45	1	22.45	22.45	37.8	14,276	0.26%
2021/10/12	2	22.30	7	22.41	22.50	-5	14,367	-0.03%
2021/10/08	1	22.45	0.1	22.50	22.40	1	14,207	0.01%
2021/10/07	0.1	22.55	0.1	22.53	22.55	-0.1	14,274	0.00%
2021/10/06	0.1	22.35	0	0.00	22.40	0.1	14,279	0.00%
2021/10/05	2	22.38	5	22.35	22.35	-3	14,240	-0.02%
2021/10/04	4.6	22.35	1	22.30	22.45	3.6	14,218	0.03%
2021/10/01	1	22.30	0	0.00	22.40	1	14,208	0.01%
2021/09/30	7	22.55	0	22.60	22.55	7	14,047	0.05%
2021/09/29	1	22.35	0	0.00	22.55	1	13,960	0.01%
2021/09/28	162	22.55	0	0.00	22.55	162	13,853	1.17%	大買/鉅額交易
2021/09/27	0	0.00	0.7	22.70	22.60	-0.7	13,842	0.00%
2021/09/24	3	22.55	0	0.00	22.60	3	13,838	0.02%
2021/09/23	0	0.00	27	22.40	22.50	-27	13,891	-0.19%
2021/09/22	29	22.19	6	22.22	22.25	23	13,936	0.17%
2021/09/17	1	22.50	2	22.60	22.50	-1	13,614	-0.01%
2021/09/16	4.4	22.69	0	0.00	22.75	4.4	13,269	0.03%
2021/09/15	7	22.60	2	22.60	22.65	5	13,272	0.04%
2021/09/14	0	0.00	21.3	22.65	22.70	-21.3	13,385	-0.16%
2021/09/13	0	0.00	2	22.50	22.60	-2	13,394	-0.01%
2021/09/10	0	0.00	2	22.45	22.50	-2	13,508	-0.01%
2021/09/09	1	22.40	0	0.00	22.35	1	13,836	0.01%
2021/09/08	50	22.45	4	22.49	22.55	46	13,836	0.33%
2021/09/07	21	22.55	0	0.00	22.55	21	13,793	0.15%
2021/09/06	0	0.00	7	22.74	22.65	-7	13,824	-0.05%
2021/09/03	0	0.00	3	22.70	22.80	-3	13,838	-0.02%
2021/09/02	3	22.58	13	22.60	22.60	-10	13,843	-0.07%
2021/09/01	0	0.00	11	22.79	22.85	-11	13,752	-0.08%
2021/08/31	1.5	22.58	0.3	22.90	22.90	1.2	13,706	0.01%
2021/08/30	1	22.60	15.1	22.67	22.80	-14.1	13,469	-0.10%
2021/08/27	17	22.45	6	22.41	22.45	11	13,317	0.08%
2021/08/26	21.2	21.95	5.4	22.03	22.10	15.8	13,130	0.12%
2021/08/25	41	23.07	80	23.07	23.05	-39	12,765	-0.31%
2021/08/24	18	23.04	314.2	23.06	23.10	-296.2	12,247	-2.42%	大賣/鉅額交易
2021/08/23	4	23.03	65.3	23.05	23.05	-61.3	11,894	-0.52%
2021/08/20	35.7	23.04	6	23.05	23.00	29.7	11,824	0.25%
2021/08/19	3	23.05	106.9	23.05	23.00	-103.9	12,066	-0.86%	大賣/鉅額交易
2021/08/18	0	0.00	14	23.10	23.15	-14	11,913	-0.12%
2021/08/17	0	0.00	255	23.01	23.15	-255	11,877	-2.15%	大賣/鉅額交易
2021/08/16	2	22.98	5	22.97	23.00	-3	11,648	-0.03%
2021/08/13	1	23.00	2	23.05	23.10	-1	11,574	-0.01%
2021/08/12	1	23.05	3.3	23.05	23.10	-2.3	11,601	-0.02%
2021/08/11	0	0.00	16	23.04	23.10	-16	11,655	-0.14%
2021/08/09	18	22.92	1	23.00	23.05	17	12,092	0.14%
2021/08/06	1	22.95	18	23.02	23.00	-17	12,215	-0.14%
2021/08/05	0	0.00	15	22.97	23.10	-15	12,567	-0.12%
2021/08/04	1	22.95	0	0.00	23.00	1	13,387	0.01%
2021/08/03	13	22.95	0	0.00	23.00	13	13,574	0.10%
2021/08/02	1	22.85	9	22.86	22.95	-8	13,711	-0.06%
2021/07/30	1	22.85	0	0.00	22.75	1	13,755	0.01%
2021/07/29	0	0.00	30	22.85	22.90	-30	13,733	-0.22%
2021/07/28	1	22.75	3	22.72	22.80	-2	13,804	-0.01%
2021/07/27	0	0.00	3	22.88	22.90	-3	14,110	-0.02%
2021/07/26	2	22.85	7.2	23.00	22.85	-5.2	14,583	-0.04%
2021/07/23	0	0.00	3.5	23.01	23.00	-3.5	14,578	-0.02%
2021/07/22	0	0.00	19	22.94	22.95	-19	14,534	-0.13%
2021/07/21	7	22.76	4	22.80	22.85	3	14,517	0.02%
2021/07/20	0	0.00	6	22.80	22.75	-6	14,656	-0.04%
2021/07/19	5	22.82	0.6	22.99	23.00	4.4	14,673	0.03%
2021/07/16	1	22.85	4.4	22.88	22.95	-3.4	14,780	-0.02%
2021/07/15	11	22.85	3.5	22.85	22.85	7.5	14,887	0.05%
2021/07/14	0	0.00	1	22.85	22.90	-1	14,975	-0.01%
2021/07/12	1	22.75	0	0.00	22.70	1	15,188	0.01%
2021/07/09	0.4	22.60	1	22.55	22.65	-0.6	15,270	0.00%
2021/07/08	0	0.00	4	22.53	22.55	-4	15,284	-0.03%
2021/07/07	11	22.43	3	22.45	22.50	8	15,334	0.05%
2021/07/06	0	0.00	4	22.60	22.60	-4	15,402	-0.03%
2021/07/05	0	0.00	2.1	22.50	22.60	-2.1	15,468	-0.01%
2021/07/02	5	22.45	0.1	22.50	22.45	4.9	15,504	0.03%
2021/07/01	8	22.53	1	22.55	22.50	7	15,588	0.04%
2021/06/30	10	22.61	10	22.64	22.70	0	15,659	0.00%
2021/06/29	5	22.55	1	22.55	22.55	4	15,697	0.03%
2021/06/28	0	0.00	1.9	22.51	22.60	-1.9	15,821	-0.01%
2021/06/25	2	22.50	11.4	22.45	22.45	-9.4	15,888	-0.06%
2021/06/24	1	22.35	0	0.00	22.35	1	16,016	0.01%
2021/06/23	0	0.00	3	22.35	22.40	-3	16,136	-0.02%
2021/06/22	2	22.33	10.3	22.30	22.25	-8.3	16,061	-0.05%
2021/06/21	1	22.10	6	22.18	22.35	-5	16,091	-0.03%
2021/06/18	2	22.18	0	0.00	22.10	2	16,007	0.01%
2021/06/17	0	0.00	4.5	22.25	22.30	-4.5	15,716	-0.03%
2021/06/16	0	0.00	1	22.20	22.30	-1	16,117	-0.01%
2021/06/15	1	22.10	1.1	22.16	22.30	-0.1	16,149	0.00%
2021/06/11	0	0.00	0	22.20	22.20	0	16,403	0.00%
2021/06/10	2	22.10	7	22.06	22.10	-5	16,643	-0.03%
2021/06/09	4	22.06	6	22.05	22.10	-2	16,750	-0.01%
2021/06/08	1	22.15	12.1	22.10	22.15	-11.1	16,868	-0.07%
2021/06/07	1	22.10	14	22.16	22.10	-13	17,111	-0.08%
2021/06/04	0	0.00	2	22.15	22.25	-2	17,260	-0.01%
2021/06/03	0	0.00	0.1	22.30	22.25	-0.1	17,736	0.00%
2021/06/02	4	22.20	7.6	22.21	22.30	-3.6	17,919	-0.02%
2021/06/01	0	0.00	16	22.13	22.20	-16	17,974	-0.09%
2021/05/31	4	21.99	3	22.00	22.00	1	18,220	0.01%
2021/05/28	11.5	21.79	148	21.85	21.85	-136.5	18,356	-0.74%	大賣/鉅額交易
2021/05/27	3.2	21.63	19	21.58	21.70	-15.8	18,689	-0.08%
2021/05/26	1	21.75	23	21.87	21.80	-22	18,767	-0.12%
2021/05/25	13	21.64	15.9	21.70	21.75	-2.9	18,950	-0.02%
2021/05/24	16.5	21.50	6	21.50	21.50	10.5	18,997	0.06%
2021/05/21	51	21.62	15	21.77	21.65	36	19,245	0.19%
2021/05/20	0	0.00	51	21.57	21.55	-51	19,338	-0.26%
2021/05/18	1	21.60	20	21.52	21.65	-19	19,349	-0.10%
2021/05/17	6	21.23	12	21.08	21.10	-6	19,591	-0.03%
2021/05/14	3	21.65	10	21.65	21.70	-7	19,253	-0.04%
2021/05/13	14	21.48	1	21.50	21.45	13	19,039	0.07%
2021/05/12	16	21.79	14	21.85	21.50	2	18,657	0.01%
2021/05/11	7.3	22.49	4.4	22.63	22.40	2.9	17,762	0.02%
2021/05/10	46	22.74	138.5	22.51	22.80	-92.5	17,585	-0.53%	大賣/
2021/05/07	1	22.40	0	0.00	22.50	1	17,731	0.01%
2021/05/06	0	0.00	10	22.45	22.35	-10	17,811	-0.06%
2021/05/05	5	22.27	6	22.31	22.20	-1	17,760	-0.01%
2021/05/04	32.1	22.14	84	22.24	22.25	-51.9	17,799	-0.29%
2021/05/03	155.1	22.45	1.3	22.42	22.40	153.7	17,488	0.88%	大買/鉅額交易
2021/04/28	1	22.85	39	22.96	23.00	-38	17,252	-0.22%
2021/04/27	13	22.94	3	22.92	22.95	10	17,516	0.06%
2021/04/26	2	22.78	105	22.88	23.00	-103	17,539	-0.59%	大賣/鉅額交易
2021/04/23	34	22.75	10	22.80	22.75	24	17,481	0.14%
2021/04/22	16	22.91	44	22.90	22.90	-28	17,542	-0.16%
2021/04/21	59	22.90	0	0.00	22.90	59	17,411	0.34%
2021/04/20	15	22.86	31.3	22.88	22.90	-16.3	17,307	-0.09%
2021/04/19	6	22.95	1	22.75	23.00	5	17,248	0.03%
2021/04/16	0.3	22.50	27	22.56	22.70	-26.7	17,151	-0.16%
2021/04/15	22	22.31	101	22.45	22.50	-79	17,364	-0.45%	大賣/
2021/04/14	0	0.00	27	22.20	22.25	-27	17,322	-0.16%
2021/04/13	1	22.15	13.8	22.21	22.25	-12.8	17,373	-0.07%
2021/04/12	30.4	22.14	2	22.10	22.15	28.4	17,373	0.16%
2021/04/09	4	22.06	14	22.06	22.10	-10	17,436	-0.06%
2021/04/08	2	22.15	37.1	22.11	22.10	-35.1	17,463	-0.20%
2021/04/07	1	22.15	1	22.15	22.20	0	17,684	0.00%
2021/04/06	4	22.10	12	22.10	22.10	-8	17,678	-0.05%
2021/04/01	13.3	22.15	190.3	22.13	22.05	-177	17,607	-1.01%	大賣/鉅額交易
2021/03/31	1.1	22.20	119.7	22.20	22.20	-118.6	17,499	-0.68%	大賣/鉅額交易
2021/03/30	22.1	22.15	18.2	22.20	22.25	3.9	17,349	0.02%
2021/03/29	173.1	22.16	1	22.15	22.20	172.1	17,225	1.00%	大買/鉅額交易
2021/03/26	101.6	22.10	18.9	22.06	22.05	82.7	17,110	0.48%	大買/
2021/03/25	0.1	22.05	25.4	21.99	22.05	-25.3	16,997	-0.15%
2021/03/24	9.1	21.85	1.6	21.85	21.90	7.6	17,042	0.04%
2021/03/23	2	21.80	22	21.80	21.85	-20	17,006	-0.12%
2021/03/22	15	21.62	1	21.80	21.85	14	17,098	0.08%
2021/03/19	7.8	21.60	210	21.75	21.50	-202.3	17,165	-1.18%	大賣/鉅額交易
2021/03/18	2.5	21.95	108	21.95	21.95	-105.5	16,788	-0.63%	大賣/鉅額交易
2021/03/17	66.4	22.02	52.1	21.90	21.90	14.3	16,831	0.09%
2021/03/16	55	22.10	25.1	22.03	22.15	29.9	16,770	0.18%
2021/03/15	262	21.90	10	21.90	21.95	252	17,043	1.48%	大買/鉅額交易
2021/03/12	0	0.00	8	21.51	21.75	-8	17,330	-0.05%
2021/03/11	20	21.65	6	21.78	21.60	14	17,493	0.08%
2021/03/10	11	21.51	8	21.57	21.60	3	17,361	0.02%
2021/03/09	7.1	21.39	22.9	21.47	21.50	-15.7	17,252	-0.09%
2021/03/08	58	21.10	0	0.00	21.10	58	16,883	0.34%
2021/03/05	7	20.96	5	21.13	21.10	2	16,766	0.01%
2021/03/04	0	0.00	2	21.20	21.05	-2	17,400	-0.01%
2021/03/03	0.2	21.30	34.5	21.34	21.25	-34.3	17,280	-0.20%
2021/03/02	1	21.25	3.1	21.31	21.15	-2.1	17,097	-0.01%
2021/02/26	22.2	20.90	0	0.00	20.85	22.2	16,741	0.13%
2021/02/25	0	0.00	7	21.29	21.35	-7	16,235	-0.04%
2021/02/24	22.9	21.10	11	21.12	21.10	11.9	16,143	0.07%
2021/02/23	10	21.01	30	21.02	21.10	-20	16,111	-0.12%
2021/02/22	12	20.89	4	20.88	20.80	8	15,976	0.05%
2021/02/19	8	20.80	3	20.85	20.90	5	16,074	0.03%
2021/02/18	2	20.85	1	20.90	20.85	1	16,145	0.01%
2021/02/17	16	20.69	61.5	20.70	20.80	-45.5	16,250	-0.28%
2021/02/05	155.1	20.55	0	20.60	20.60	155.1	15,959	0.97%	大買/鉅額交易
2021/02/04	14	20.43	0	0.00	20.40	14	16,049	0.09%
2021/02/03	1	20.45	0	0.00	20.40	1	16,418	0.01%
2021/02/02	10	20.39	0	0.00	20.40	10	16,717	0.06%
2021/02/01	6	20.40	0	0.00	20.30	6	16,805	0.04%
2021/01/29	78.3	20.29	0	0.00	20.20	78.3	16,838	0.46%
2021/01/28	48.5	20.36	38.1	20.35	20.35	10.4	16,605	0.06%
2021/01/27	30.4	20.48	0.4	20.55	20.40	30	16,491	0.18%
2021/01/26	19.4	20.51	3	20.48	20.45	16.4	16,490	0.10%
2021/01/25	52	20.51	6	20.59	20.70	46	16,461	0.28%
2021/01/22	31.7	20.47	0	0.00	20.40	31.7	16,638	0.19%
2021/01/21	6	20.68	6	20.60	20.50	0	16,522	0.00%
2021/01/20	27.2	20.61	0	0.00	20.50	27.2	16,491	0.16%
2021/01/19	7	20.91	2	20.95	20.90	5	16,147	0.03%
2021/01/18	18	20.89	0	0.00	20.95	18	16,144	0.11%
2021/01/15	8	21.21	0	0.00	21.05	8	16,036	0.05%
2021/01/14	10	21.30	50.5	21.25	21.30	-40.5	16,029	-0.25%
2021/01/13	0.1	21.30	16	21.34	21.25	-15.9	16,070	-0.10%
2021/01/12	3	21.33	2	21.25	21.30	1	16,086	0.01%
2021/01/11	10	21.50	2	21.45	21.50	8	16,130	0.05%
2021/01/08	20.6	21.30	13	21.42	21.50	7.6	16,091	0.05%
2021/01/07	1	21.20	8	21.22	21.25	-7	15,881	-0.04%
2021/01/06	33	21.13	21	21.10	21.00	12	15,806	0.08%
2021/01/05	0.2	21.20	11	21.24	21.25	-10.8	15,685	-0.07%
2021/01/04	42	21.13	4	21.15	21.10	38	15,707	0.24%
2020/12/31	20	21.20	2	21.28	21.35	18	15,600	0.12%
2020/12/30	1	20.90	4	21.00	21.35	-3	15,531	-0.02%
2020/12/29	3	20.82	51	20.85	20.90	-48	15,347	-0.31%
2020/12/28	1.2	20.76	16	20.75	20.80	-14.8	15,271	-0.10%
2020/12/25	0	0.00	0.1	20.80	20.80	-0.1	15,315	0.00%
2020/12/23	2	20.70	1	20.65	20.70	1	15,549	0.01%
2020/12/18	7	20.65	29	20.73	20.75	-22	16,333	-0.13%
2020/12/17	3	20.73	0	0.00	20.70	3	16,399	0.02%
2020/12/16	3	20.70	0	0.00	20.75	3	16,431	0.02%
2020/12/15	7	20.59	10	20.55	20.60	-3	16,446	-0.02%
2020/12/14	11.6	20.75	0	0.00	20.65	11.6	16,425	0.07%
2020/12/11	96.9	20.80	10	20.85	20.85	86.9	16,384	0.53%
2020/12/10	26	20.55	18	20.55	20.60	8	16,209	0.05%
2020/12/09	44.4	20.51	106	20.47	20.60	-61.6	15,936	-0.39%	大賣/
2020/12/08	51	20.85	4	20.84	20.85	47	15,427	0.30%
2020/12/07	14.9	21.23	13	21.20	21.30	1.9	15,022	0.01%
2020/12/04	0	0.00	1.5	21.32	21.35	-1.5	14,919	-0.01%
2020/12/03	1	21.20	0	0.00	21.25	1	14,870	0.01%
2020/12/02	2.2	21.23	0	0.00	21.35	2.2	14,919	0.01%
2020/12/01	5	21.30	2	21.28	21.40	3	15,101	0.02%
2020/11/30	10.1	21.31	301	21.35	21.30	-290.9	15,230	-1.91%	大賣/鉅額交易
2020/11/27	0	0.00	17	21.40	21.40	-17	14,897	-0.11%
2020/11/26	3	21.40	1	21.40	21.50	2	14,990	0.01%
2020/11/25	9	21.50	5	21.55	21.50	4	15,331	0.03%
2020/11/23	1	21.50	2	21.65	21.60	-1	15,409	-0.01%
2020/11/20	1	21.60	2.3	21.56	21.60	-1.3	15,382	-0.01%
2020/11/19	3	21.70	1	21.65	21.70	2	15,365	0.01%
2020/11/18	0	0.00	37	21.66	21.80	-37	15,276	-0.24%
2020/11/17	10	21.55	0	0.00	21.65	10	15,116	0.07%
2020/11/16	1.2	21.53	6	21.63	21.65	-4.8	15,413	-0.03%
2020/11/13	0	0.00	10	21.30	21.50	-10	15,386	-0.06%
2020/11/12	8	21.44	1	21.50	21.40	7	15,490	0.05%
2020/11/11	11	21.65	15.4	21.66	21.75	-4.4	15,461	-0.03%
2020/11/10	0	0.00	105.3	21.36	21.45	-105.3	15,358	-0.69%	大賣/鉅額交易
2020/11/09	68	21.18	9	20.93	21.05	59	15,268	0.39%
2020/11/06	4	20.78	0	0.00	20.90	4	15,375	0.03%
2020/11/05	1.1	20.71	23	20.72	20.80	-21.9	15,553	-0.14%
2020/11/04	3.1	20.50	0	0.00	20.50	3.1	15,732	0.02%
2020/11/03	12.1	20.50	10	20.50	20.60	2.1	17,096	0.01%
2020/11/02	2	20.10	0	0.00	20.45	2	17,755	0.01%
2020/10/30	23	20.10	0	0.00	20.05	23	18,137	0.13%
2020/10/29	62	20.20	0	0.00	20.15	62	18,163	0.34%
2020/10/28	17	20.29	0	0.00	20.30	17	18,424	0.09%
2020/10/27	23.5	20.26	0	0.00	20.40	23.5	18,600	0.13%
2020/10/26	39	20.30	0	0.00	20.40	39	19,031	0.20%
2020/10/23	37.9	20.25	1	20.20	20.30	36.9	19,443	0.19%
2020/10/22	57.3	20.24	0	0.00	20.40	57.3	19,734	0.29%
2020/10/21	47	20.24	0	20.30	20.20	47	19,868	0.24%
2020/10/20	8.1	20.23	0	0.00	20.25	8.1	19,924	0.04%
2020/10/19	8	20.35	1	20.35	20.35	7	19,994	0.04%
2020/10/16	19	20.42	0	0.00	20.30	19	20,192	0.09%
2020/10/15	23	20.49	0	0.00	20.45	23	20,375	0.11%
2020/10/14	0	0.00	10	20.60	20.60	-10	20,450	-0.05%
2020/10/13	5	20.60	0	0.00	20.65	5	20,613	0.02%
2020/10/12	11	20.70	6.1	20.70	20.75	4.9	20,746	0.02%
2020/10/08	3.1	20.70	11.3	20.70	20.80	-8.2	20,795	-0.04%
2020/10/07	3	20.75	0	0.00	20.70	3	20,850	0.01%
2020/10/06	9	20.74	2	20.75	20.85	7	21,024	0.03%
2020/10/05	15	20.60	10	20.60	20.65	5	21,185	0.02%
2020/09/30	20	20.61	0	0.00	20.55	20	21,281	0.09%
2020/09/29	4.1	20.60	30	20.65	20.60	-25.9	21,381	-0.12%
2020/09/28	1.1	20.33	10	20.40	20.60	-8.9	21,493	-0.04%
2020/09/25	2.9	20.15	0	0.00	20.15	2.9	21,576	0.01%
2020/09/24	101.3	19.95	0	0.00	19.90	101.3	21,593	0.47%	大買/鉅額交易
2020/09/23	19	20.24	6.1	20.28	20.20	12.9	21,306	0.06%
2020/09/22	58	20.50	7	20.50	20.45	51	21,229	0.24%
2020/09/21	25	20.78	30	20.79	20.70	-5	21,153	-0.02%
2020/09/18	2	20.80	0	0.00	20.90	2	21,191	0.01%
2020/09/17	29	20.90	38	21.00	20.85	-9	21,134	-0.04%
2020/09/16	0.1	21.10	3.3	21.01	21.05	-3.2	21,189	-0.02%
2020/09/15	11	20.95	0	0.00	21.00	11	21,158	0.05%
2020/09/14	0	0.00	1	20.85	20.90	-1	21,452	0.00%
2020/09/11	2	20.78	7	20.90	20.90	-5	21,704	-0.02%
2020/09/10	7	20.84	1	20.90	20.90	6	21,867	0.03%
2020/09/09	29	20.73	0	0.00	20.90	29	22,015	0.13%
2020/09/08	6	20.83	10	20.80	20.95	-4	22,113	-0.02%
2020/09/07	4	20.86	3	20.70	20.85	1	22,380	0.00%
2020/09/04	21.7	20.73	50	20.70	20.70	-28.3	22,636	-0.12%
2020/09/03	12	20.85	5	20.92	20.90	7	22,626	0.03%
2020/09/02	72	20.93	6	20.96	20.95	66	22,613	0.29%
2020/09/01	6	21.19	4.3	21.23	21.15	1.7	22,376	0.01%
2020/08/31	39.9	21.39	5	21.47	21.25	34.9	22,326	0.16%
2020/08/28	1.6	21.40	1	21.30	21.40	0.6	22,284	0.00%
2020/08/27	13	21.30	1	21.30	21.25	12	22,554	0.05%
2020/08/26	14	21.36	3	21.35	21.40	11	22,568	0.05%
2020/08/25	20	21.42	13	21.36	21.40	7	22,686	0.03%
2020/08/24	5.4	21.39	0	0.00	21.35	5.4	23,389	0.02%
2020/08/21	8	21.49	4	21.45	21.55	4	23,510	0.02%
2020/08/20	42	21.43	3	21.38	21.35	39	23,586	0.17%
2020/08/19	10	21.85	0	0.00	21.80	10	23,248	0.04%
2020/08/18	5	21.71	0	0.00	21.85	5	23,146	0.02%
2020/08/17	20	21.69	2	21.80	21.85	18	23,119	0.08%
2020/08/14	43	21.69	25	21.75	21.65	18	23,106	0.08%
2020/08/13	12	21.87	0	0.00	21.85	12	22,898	0.05%
2020/08/12	29	21.78	0.1	21.95	21.80	28.9	22,848	0.13%
2020/08/11	29	21.96	0	0.00	21.90	29	22,657	0.13%
2020/08/10	5	22.05	6	22.05	22.05	-1	22,512	0.00%
2020/08/07	172	22.08	4	22.05	22.05	168	22,375	0.75%	大買/鉅額交易
2020/08/06	6	23.78	2	23.83	23.90	4	21,100	0.02%
2020/08/05	51.1	23.69	75.4	23.66	23.70	-24.3	20,604	-0.12%
2020/08/03	23	23.48	52	23.50	23.35	-29	20,124	-0.14%
2020/07/31	107	23.60	4	23.65	23.60	103	19,865	0.52%	大買/鉅額交易
2020/07/30	20	23.60	68	23.70	23.80	-48	19,824	-0.24%
2020/07/29	6	23.50	1	23.50	23.55	5	19,509	0.03%
2020/07/28	76	23.18	1	23.15	23.15	75	19,384	0.39%
2020/07/27	20	23.03	0	0.00	23.00	20	19,502	0.10%
2020/07/24	22	23.29	6	23.28	23.25	16	19,610	0.08%
2020/07/23	2	23.40	1	23.40	23.40	1	19,689	0.01%
2020/07/22	0	0.00	56	23.44	23.50	-56	19,983	-0.28%
2020/07/21	12	23.29	12	23.25	23.20	0	20,274	0.00%
2020/07/20	11	23.12	0.3	23.15	23.10	10.7	20,291	0.05%
2020/07/17	49	23.15	3	23.15	23.10	46	20,389	0.23%
2020/07/16	0	0.00	32.6	23.08	23.00	-32.6	20,541	-0.16%
2020/07/15	1	23.10	2	22.95	23.10	-1	20,460	0.00%
2020/07/14	21	23.00	2	23.00	22.95	19	20,634	0.09%
2020/07/13	45	23.00	10	23.05	23.00	35	20,771	0.17%
2020/07/10	2	22.90	10	23.00	23.00	-8	20,880	-0.04%
2020/07/08	2	23.18	0	0.00	23.15	2	21,036	0.01%
2020/07/07	33	23.15	2	23.30	23.20	31	21,085	0.15%
2020/07/06	1	23.15	45	23.18	23.25	-44	21,036	-0.21%
2020/07/03	3	22.93	36	22.96	22.95	-33	20,969	-0.16%
2020/07/02	0	0.00	1	22.80	22.90	-1	21,013	0.00%
2020/07/01	40	22.75	0	0.00	22.75	40	21,091	0.19%
2020/06/30	1	22.75	10	22.70	22.65	-9	21,044	-0.04%
2020/06/29	10	22.55	7	22.57	22.65	3	21,241	0.01%
2020/06/24	1	22.75	2	22.75	22.70	-1	21,403	0.00%
2020/06/23	0	0.00	12	22.71	22.75	-12	21,747	-0.06%
2020/06/22	12	22.60	5	22.63	22.65	7	21,869	0.03%
2020/06/19	46	22.54	0	0.00	22.50	46	22,331	0.21%
2020/06/18	173	22.65	0	0.00	22.60	173	22,537	0.77%	大買/鉅額交易
2020/06/17	40	22.76	1	22.75	22.80	39	22,695	0.17%
2020/06/16	46.1	22.84	10.6	22.94	22.75	35.5	23,541	0.15%
2020/06/15	19.8	22.65	4	22.80	22.60	15.8	24,996	0.06%
2020/06/12	89	22.76	19.1	22.68	22.85	69.9	25,738	0.27%
2020/06/11	3	23.37	0	0.00	23.00	3	26,333	0.01%
2020/06/10	0	0.00	36	23.37	23.50	-36	26,541	-0.14%
2020/06/09	5	23.10	30	23.10	23.10	-25	27,478	-0.09%
2020/06/08	5	23.15	28.2	23.21	23.20	-23.2	28,057	-0.08%
2020/06/05	7	23.11	13.1	23.13	23.15	-6.1	28,075	-0.02%
2020/06/04	0	0.00	14.2	23.15	23.15	-14.2	28,505	-0.05%
2020/06/03	59	23.27	16	23.29	23.20	43	28,829	0.15%
2020/06/02	0	0.00	13	23.06	23.10	-13	28,794	-0.05%
2020/06/01	0	0.00	4	22.95	22.95	-4	28,723	-0.01%
2020/05/29	0	0.00	5	22.55	22.85	-5	28,679	-0.02%
2020/05/28	15	22.59	1	22.40	22.50	14	28,147	0.05%
2020/05/27	4	22.45	5	22.40	22.60	-1	28,477	0.00%
2020/05/26	1	22.35	21	22.40	22.30	-20	28,564	-0.07%
2020/05/25	10	22.05	3	22.00	22.10	7	28,663	0.02%
2020/05/22	12	21.98	1	22.10	21.95	11	28,784	0.04%
2020/05/20	5	22.05	0	0.00	22.10	5	28,722	0.02%
2020/05/19	5	22.05	14	22.08	22.10	-9	28,825	-0.03%
2020/05/18	6	21.85	11	21.85	21.80	-5	28,773	-0.02%
2020/05/15	27	21.88	7	21.85	21.80	20	28,813	0.07%
2020/05/14	6	21.85	0	0.00	21.90	6	28,788	0.02%
2020/05/13	1.2	21.92	0	0.00	21.95	1.2	28,675	0.00%
2020/05/12	25	21.98	2	22.00	21.95	23	28,629	0.08%
2020/05/11	0	0.00	55	22.10	22.00	-55	28,507	-0.19%
2020/05/08	8	21.84	10	21.80	21.75	-2	28,415	-0.01%
2020/05/07	8	21.75	4	21.78	21.75	4	28,399	0.01%
2020/05/06	60	21.62	6	21.65	21.65	54	28,314	0.19%
2020/05/05	10	21.82	9	21.92	21.80	1	28,213	0.00%
2020/05/04	26	21.70	12	21.60	21.65	14	28,264	0.05%
2020/04/30	23	21.96	62	22.07	22.05	-39	28,054	-0.14%
2020/04/29	19	21.67	3	21.75	21.65	16	27,876	0.06%
2020/04/28	28	21.20	1	21.25	21.30	27	27,816	0.10%
2020/04/27	8	20.94	3	21.05	21.00	5	28,550	0.02%
2020/04/24	3	20.60	11	20.50	20.60	-8	28,270	-0.03%
2020/04/23	43	19.87	0	0.00	19.95	43	27,791	0.15%
2020/04/22	8	19.94	0	0.00	19.95	8	27,573	0.03%
2020/04/21	57	20.16	0	0.00	20.10	57	27,350	0.21%
2020/04/20	6	20.93	0	0.00	20.85	6	27,149	0.02%
2020/04/17	1	21.35	156	21.20	21.00	-155	27,172	-0.57%	大賣/鉅額交易
2020/04/16	52	20.86	2	20.85	21.10	50	26,963	0.19%
2020/04/15	0.8	21.25	12	21.10	21.20	-11.2	26,808	-0.04%
2020/04/14	9	20.63	2	20.85	21.00	7	26,794	0.03%
2020/04/13	3	20.33	1	20.50	20.35	2	26,476	0.01%
2020/04/10	50	20.25	13	20.56	20.60	37	26,350	0.14%
2020/04/09	2	20.10	6	20.09	20.15	-4	26,141	-0.02%
2020/04/08	2	19.93	0.8	20.05	19.95	1.2	26,046	0.00%
2020/04/07	10	19.80	7	19.90	19.75	3	25,842	0.01%
2020/04/06	3	19.48	0	0.00	19.50	3	25,612	0.01%
2020/04/01	0	0.00	11	19.45	19.50	-11	25,371	-0.04%
2020/03/31	1	19.50	6.8	19.98	19.65	-5.8	25,177	-0.02%
2020/03/27	68	19.92	137	19.85	19.85	-69	24,421	-0.28%	大賣/
2020/03/26	13	19.50	1	19.40	19.45	12	23,970	0.05%
2020/03/25	125	19.47	13	19.57	19.50	112	23,915	0.47%	大買/鉅額交易
2020/03/24	17	18.83	34	18.75	18.60	-17	23,630	-0.07%
2020/03/23	19	18.17	2	18.03	17.95	17	23,369	0.07%
2020/03/20	40	18.33	51	18.14	18.65	-11	23,198	-0.05%
2020/03/19	94	17.70	262	17.78	17.25	-168	22,229	-0.76%	大賣/鉅額交易
2020/03/18	74	19.12	1	19.05	19.05	73	20,736	0.35%
2020/03/17	23	19.46	71	19.34	19.45	-48	19,882	-0.24%
2020/03/16	60	20.29	23	20.31	20.10	37	18,962	0.20%
2020/03/13	137.5	20.19	25	20.38	21.15	112.5	18,356	0.61%	大買/鉅額交易
2020/03/12	88	21.76	23	21.82	21.80	65	17,142	0.38%
2020/03/11	6	22.63	60.4	22.76	22.65	-54.4	16,380	-0.33%
2020/03/10	14	22.33	3.1	22.31	22.60	10.9	16,170	0.07%
2020/03/09	43.2	22.74	59	22.76	22.70	-15.8	15,642	-0.10%
2020/03/06	37	23.25	0	0.00	23.25	37	15,037	0.25%
2020/03/04	1	23.35	0	0.00	23.50	1	14,668	0.01%
2020/03/03	8	23.36	5	23.45	23.50	3	14,488	0.02%
2020/03/02	70	23.26	36	23.29	23.20	34	14,264	0.24%
2020/02/27	15	23.72	14	23.70	23.70	1	14,559	0.01%
2020/02/26	9	23.88	0	0.00	23.90	9	14,324	0.06%
2020/02/24	5	24.07	21.1	24.05	24.10	-16.1	13,918	-0.12%
2020/02/21	6	24.45	1.2	24.46	24.40	4.8	13,810	0.03%
2020/02/20	4	24.71	7	24.71	24.50	-3	13,714	-0.02%
2020/02/19	3	24.55	5.1	24.52	24.60	-2.1	13,555	-0.02%
2020/02/18	50	24.35	10	24.30	24.40	40	13,428	0.30%
2020/02/17	0	0.00	53.4	24.05	24.20	-53.4	13,343	-0.40%
2020/02/14	1	24.05	35	24.05	24.10	-34	13,343	-0.25%
2020/02/13	0	0.00	30.3	24.06	24.10	-30.3	13,349	-0.23%
2020/02/12	6.4	24.01	0	0.00	24.00	6.4	13,399	0.05%
2020/02/11	0	0.00	26	24.09	24.10	-26	13,312	-0.20%
2020/02/10	6	23.98	29.6	24.03	24.05	-23.6	13,321	-0.18%
2020/02/07	0	0.00	0	24.10	24.10	0	13,408	0.00%
2020/02/06	0	0.00	2	24.05	24.15	-2	13,448	-0.01%
2020/02/05	2	23.78	2	23.82	23.80	0	13,457	0.00%
2020/02/04	0	0.00	1	23.60	23.55	-1	13,309	-0.01%
2020/02/03	21	23.35	13.5	23.26	23.45	7.5	13,336	0.06%
2020/01/31	9	23.66	21.9	23.75	23.60	-12.9	13,143	-0.10%
2020/01/30	24	23.70	65	23.56	23.50	-41	12,848	-0.32%
2020/01/20	10	24.50	3.4	24.49	24.55	6.6	11,839	0.06%
2020/01/17	2	24.10	9	24.13	24.35	-7	11,632	-0.06%
2020/01/16	0.1	24.00	26	24.00	24.00	-25.9	11,577	-0.22%
2020/01/15	3	23.95	2	24.00	24.00	1	11,652	0.01%
2020/01/14	0	0.00	16	23.95	24.00	-16	11,648	-0.14%
2020/01/13	2	23.73	24.8	23.68	23.90	-22.8	11,468	-0.20%
2020/01/10	0	0.00	18	23.58	23.60	-18	11,338	-0.16%
2020/01/09	0	0.00	4	23.35	23.50	-4	11,236	-0.04%
2020/01/08	14	23.24	5.3	23.35	23.25	8.7	11,153	0.08%
2020/01/07	0	0.00	21	23.55	23.55	-21	10,817	-0.19%
2020/01/06	0	0.00	5	23.73	23.70	-5	10,787	-0.05%
2020/01/03	3	23.80	3	23.80	23.85	0	10,770	0.00%
2020/01/02	1	23.65	2	23.70	23.70	-1	10,775	-0.01%
2019/12/31	5	23.75	0	0.00	23.70	5	10,678	0.05%
2019/12/30	6	23.88	3	23.90	23.95	3	10,638	0.03%
2019/12/25	1	23.75	3	23.78	23.85	-2	10,913	-0.02%
2019/12/24	1	23.80	0	0.00	23.85	1	11,117	0.01%
2019/12/23	85	23.80	2	23.80	23.95	83	11,246	0.74%
2019/12/20	15	23.97	10	24.00	23.90	5	11,508	0.04%
2019/12/19	15	23.85	20	23.95	24.00	-5	11,463	-0.04%
2019/12/18	20	23.90	3	23.88	23.90	17	11,314	0.15%
2019/12/17	0	0.00	91.1	23.47	23.60	-91.1	11,273	-0.81%
2019/12/16	0	0.00	5	23.20	23.20	-5	11,028	-0.05%
2019/12/13	0	0.00	3	23.25	23.30	-3	11,039	-0.03%
2019/12/12	1	23.00	4	23.03	23.10	-3	10,927	-0.03%
2019/12/11	0	0.00	9	22.99	22.95	-9	10,866	-0.08%
2019/12/09	0	0.00	1	22.95	23.00	-1	11,082	-0.01%
2019/12/05	6	22.91	2.1	23.00	22.90	3.9	11,528	0.03%
2019/12/04	5	22.85	5	22.90	23.00	0	11,564	0.00%
2019/12/02	3	22.92	0	0.00	22.90	3	11,616	0.03%
2019/11/29	7	22.93	0	0.00	22.95	7	11,612	0.06%
2019/11/28	2	23.00	0	0.00	23.00	2	11,593	0.02%
2019/11/27	0	0.00	17	22.95	23.00	-17	11,783	-0.14%
2019/11/26	1	22.70	2	23.00	23.00	-1	11,788	-0.01%
2019/11/25	2	22.83	50	22.90	22.80	-48	10,965	-0.44%
2019/11/22	2	22.70	10	22.75	22.90	-8	11,170	-0.07%
2019/11/21	5.4	22.66	0	0.00	22.65	5.4	11,226	0.05%
2019/11/20	0	0.00	2	22.80	22.90	-2	11,233	-0.02%
2019/11/19	0	0.00	0.2	22.90	22.90	-0.2	11,302	0.00%
2019/11/15	1.3	22.65	0	0.00	22.60	1.3	11,356	0.01%
2019/11/13	0.6	22.70	4.7	22.63	22.60	-4.1	11,539	-0.04%
2019/11/12	3	22.75	0	0.00	22.80	3	11,527	0.03%
2019/11/11	6	22.61	4	22.70	22.80	2	11,606	0.02%
2019/11/07	0	0.00	1	22.75	22.75	-1	12,405	-0.01%
2019/11/06	10	22.90	1	22.65	22.75	9	12,798	0.07%
2019/11/05	4	22.66	19	22.65	22.75	-15	12,933	-0.12%
2019/11/04	6	22.63	5	22.60	22.70	1	13,020	0.01%
2019/10/31	2	22.40	0	0.00	22.35	2	13,385	0.01%
2019/10/29	12.9	22.26	5	22.30	22.30	7.9	13,517	0.06%
2019/10/28	0	0.00	1	22.25	22.30	-1	13,625	-0.01%
2019/10/25	0	0.00	2	22.30	22.30	-2	13,741	-0.01%
2019/10/24	1	22.05	2	22.15	22.20	-1	13,792	-0.01%
2019/10/23	8	22.01	0	0.00	22.00	8	13,820	0.06%
2019/10/22	0	0.00	1	22.05	22.25	-1	13,707	-0.01%
2019/10/17	1	22.15	0	0.00	22.10	1	13,774	0.01%
2019/10/14	1	22.00	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	0.4	22.15	22.10	-0.4	13,947	0.00%
2019/10/07	2	21.95	0	0.00	21.90	2	13,985	0.01%
2019/10/04	1	21.90	0	0.00	22.00	1	14,101	0.01%
2019/10/03	1	21.85	0	0.00	21.80	1	14,166	0.01%
2019/10/02	0.1	22.10	0	0.00	21.95	0.1	14,160	0.00%
2019/10/01	1.7	21.98	10.1	22.10	22.05	-8.4	14,155	-0.06%
2019/09/26	5.2	21.96	0	0.00	21.95	5.2	13,866	0.04%
2019/09/25	4	21.94	2	21.90	22.10	2	13,860	0.01%
2019/09/24	6	22.08	0	0.00	22.15	6	13,610	0.04%
2019/09/23	21	22.21	1	22.50	22.20	20	13,511	0.15%
2019/09/20	0.5	22.50	15	22.40	22.40	-14.5	13,608	-0.11%
2019/09/19	0	0.00	10.2	22.25	22.25	-10.2	13,402	-0.08%
2019/09/18	1	22.25	0	22.35	22.25	1	13,475	0.01%
2019/09/16	8	22.13	1	22.10	22.10	7	13,651	0.05%
2019/09/12	22	22.10	0	0.00	22.00	22	13,649	0.16%
2019/09/11	5	21.95	3	22.00	22.00	2	13,909	0.01%
2019/09/10	2	22.00	2	21.95	22.00	0	13,768	0.00%
2019/09/09	0	0.00	2	21.60	21.65	-2	13,534	-0.01%
2019/09/05	2	21.45	0	0.00	21.50	2	13,401	0.01%
2019/09/04	5	21.32	0	0.00	21.45	5	13,652	0.04%
2019/09/03	4	21.38	0	0.00	21.35	4	13,704	0.03%
2019/09/02	16	21.49	0	0.00	21.50	16	13,908	0.12%
2019/08/30	7	21.44	5.6	21.43	21.50	1.4	14,109	0.01%
2019/08/29	2	21.23	0	0.00	21.20	2	14,016	0.01%
2019/08/28	4	21.28	5	21.30	21.20	-1	14,105	-0.01%
2019/08/27	10.6	21.17	0	0.00	21.25	10.6	14,236	0.07%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/23	7	21.41	1	21.50	21.45	6	14,436	0.04%
2019/08/22	1	21.25	0	0.00	21.35	1	14,497	0.01%
2019/08/21	3	21.23	0	0.00	21.15	3	14,802	0.02%
2019/08/20	1	21.35	1	21.30	21.30	0	14,756	0.00%
2019/08/19	5	21.35	0	0.00	21.35	5	14,771	0.03%
2019/08/16	1	21.25	0	0.00	21.25	1	14,775	0.01%
2019/08/15	16	21.08	3	21.08	21.15	13	14,743	0.09%
2019/08/14	3	21.23	1	21.25	21.20	2	14,896	0.01%
2019/08/13	24	21.27	6	21.33	21.15	18	14,958	0.12%
2019/08/12	35	21.40	99	21.50	21.55	-64	14,659	-0.44%
2019/08/08	6	22.75	6.1	22.75	22.80	-0.1	14,130	0.00%
2019/08/07	47	22.75	23	22.75	22.70	24	13,781	0.17%
2019/08/06	9	22.74	2	22.70	22.80	7	13,633	0.05%
2019/08/05	18	22.94	31	22.96	23.00	-13	13,534	-0.10%
2019/08/02	1	22.85	54	22.91	22.95	-53	13,376	-0.40%
2019/08/01	8.3	23.12	21	23.10	23.10	-12.8	13,283	-0.10%
2019/07/31	11	23.17	30	23.20	23.40	-19	13,181	-0.14%
2019/07/30	0	0.00	10	23.20	23.25	-10	12,971	-0.08%
2019/07/29	1	23.15	13	23.11	23.10	-12	12,951	-0.09%
2019/07/25	5.1	23.10	0	0.00	23.15	5.1	13,305	0.04%
2019/07/24	4	23.05	1	23.05	23.10	3	13,494	0.02%
2019/07/22	2	23.10	0	0.00	23.10	2	13,645	0.01%
2019/07/19	0	0.00	3	23.10	23.10	-3	13,669	-0.02%
2019/07/17	0	0.00	0.2	23.00	23.10	-0.2	13,705	0.00%
2019/07/15	1	23.00	6	22.83	22.90	-5	13,661	-0.04%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	1	22.85	2	22.90	22.90	-1	13,821	-0.01%
2019/07/08	10	22.75	0	0.00	22.75	10	13,857	0.07%
2019/07/05	0	0.00	1	22.80	22.85	-1	13,944	-0.01%
2019/07/03	2	22.65	12	22.70	22.75	-10	14,147	-0.07%
2019/07/02	1	22.65	12	22.71	22.80	-11	14,214	-0.08%
2019/07/01	0	0.00	5	22.75	22.75	-5	14,227	-0.04%
2019/06/28	0	0.00	26	22.85	22.80	-26	14,211	-0.18%
2019/06/27	0.9	22.75	5	22.75	22.75	-4.2	14,267	-0.03%
2019/06/26	0	0.00	1.1	22.75	22.70	-1.1	14,310	-0.01%
2019/06/25	1	22.55	0	0.00	22.70	1	14,438	0.01%
2019/06/21	2	22.60	0	0.00	22.50	2	14,485	0.01%
2019/06/20	0	0.00	0.8	22.70	22.70	-0.8	14,356	-0.01%
2019/06/19	5	22.60	13.5	22.68	22.70	-8.5	14,359	-0.06%
2019/06/18	3	22.28	1	22.30	22.30	2	14,115	0.01%
2019/06/14	26	22.20	1	22.25	22.20	25	14,344	0.17%
2019/06/13	2	22.00	8	22.15	22.15	-6	14,388	-0.04%
2019/06/12	6	21.86	0	0.00	21.95	6	14,568	0.04%
2019/06/11	0.1	22.30	1	22.60	22.25	-1	14,295	-0.01%
2019/06/06	0	0.00	3	22.63	22.70	-3	14,044	-0.02%
2019/06/05	13	22.60	1.3	22.62	22.50	11.7	13,920	0.08%
2019/06/04	2	22.35	6	22.49	22.60	-4	13,830	-0.03%
2019/06/03	6	22.32	0	0.00	22.35	6	13,739	0.04%
2019/05/31	0	0.00	31	22.27	22.60	-31	13,666	-0.23%
2019/05/30	2	22.38	20	22.45	22.45	-18	13,369	-0.13%
2019/05/28	0	0.00	10	22.20	22.20	-10	13,567	-0.07%
2019/05/27	0	0.00	1	22.15	22.15	-1	13,278	-0.01%
2019/05/24	1	22.00	52	22.07	22.10	-51	13,360	-0.38%
2019/05/23	0	0.00	6	21.94	21.90	-6	13,387	-0.04%
2019/05/22	10	22.00	0	0.00	21.95	10	13,370	0.07%
2019/05/21	2	22.20	6	22.13	22.20	-4	13,414	-0.03%
2019/05/20	0	0.00	1	21.95	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	1	21.60	21.55	-1	13,055	-0.01%
2019/05/16	0	0.00	0.5	21.60	21.50	-0.5	13,093	0.00%
2019/05/14	3	21.38	2	21.40	21.40	1	13,298	0.01%
2019/05/13	3	21.55	3	21.67	21.50	0	13,300	0.00%
2019/05/10	5	21.75	11	21.77	21.60	-6	13,452	-0.04%
2019/05/07	50	21.90	0	0.00	21.95	50	13,383	0.37%
2019/05/06	5	21.75	0	0.00	21.80	5	13,447	0.04%
2019/05/03	1	21.95	1	22.05	22.00	0	13,361	0.00%
2019/05/02	0	0.00	14	22.10	22.00	-14	13,187	-0.11%
2019/04/30	0	0.00	12	21.98	22.05	-12	12,997	-0.09%
2019/04/29	2	21.85	0	0.00	21.90	2	12,813	0.02%
2019/04/26	0	0.00	30	21.50	21.60	-30	12,793	-0.23%
2019/04/24	2	21.40	0	0.00	21.50	2	12,837	0.02%
2019/04/23	0	0.00	1	21.35	21.40	-1	13,070	-0.01%
2019/04/22	1	21.50	4	21.36	21.35	-3	13,112	-0.02%
2019/04/19	0	0.00	15	21.31	21.55	-15	13,184	-0.11%
2019/04/18	0	0.00	4	21.23	21.35	-4	13,089	-0.03%
2019/04/17	2.1	21.26	12	21.30	21.35	-9.9	13,227	-0.07%
2019/04/11	0	0.00	1	21.30	21.30	-1	13,060	-0.01%
2019/04/10	3	21.30	4	21.29	21.30	-1	13,026	-0.01%
2019/04/09	0	0.00	3	21.22	21.25	-3	13,024	-0.02%
2019/04/08	2	21.20	0	0.00	21.15	2	12,939	0.02%
2019/04/03	3	21.20	2	21.20	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	6	20.98	0	21.10	21.10	6	12,527	0.05%
2019/03/27	0	0.00	2	21.05	21.10	-2	12,282	-0.02%
2019/03/25	1	20.95	0	21.00	20.90	1	12,408	0.01%
2019/03/22	3	21.10	15	21.05	21.10	-12	12,398	-0.10%
2019/03/21	1	21.00	0	0.00	21.10	1	12,367	0.01%
2019/03/20	52	21.05	0	0.00	21.10	52	12,349	0.42%
2019/03/19	0	0.00	5	21.00	21.00	-5	12,260	-0.04%
2019/03/18	0	0.00	3	20.95	21.00	-3	12,225	-0.02%
2019/03/15	11	20.90	0	0.00	20.85	11	12,204	0.09%
2019/03/13	2	20.90	0	0.00	21.00	2	12,131	0.02%
2019/03/12	1	21.00	0	0.00	21.00	1	12,198	0.01%
2019/03/11	1	20.85	20.1	20.85	20.80	-19.1	12,255	-0.16%
2019/03/08	2	20.85	4	20.85	20.85	-2	12,463	-0.02%
2019/03/06	0	0.00	5	20.94	20.90	-5	13,759	-0.04%
2019/03/05	14	20.81	2	20.80	20.80	12	13,811	0.09%
2019/03/04	2	20.73	283	20.90	20.95	-281	13,833	-2.03%	大賣/鉅額交易
2019/02/27	5	20.75	1	20.80	20.80	4	13,662	0.03%
2019/02/26	1	20.75	5	20.75	20.80	-4	13,556	-0.03%
2019/02/25	0	0.00	2	20.70	20.80	-2	13,491	-0.01%
2019/02/22	4.3	20.66	3	20.70	20.80	1.3	13,473	0.01%
2019/02/21	4	20.55	1	20.65	20.70	3	13,426	0.02%
2019/02/20	14	20.60	0	0.00	20.60	14	13,380	0.10%
2019/02/19	4.3	20.60	0	0.00	20.55	4.3	13,330	0.03%
2019/02/18	2	20.65	3.7	20.61	20.60	-1.7	13,292	-0.01%
2019/02/14	8	20.66	1	20.70	20.60	7	13,277	0.05%
2019/02/13	5	20.63	5.7	20.61	20.60	-0.7	13,139	-0.01%
2019/02/12	5	20.53	2.5	20.55	20.60	2.5	12,983	0.02%
2019/02/11	3	20.45	20.3	20.47	20.40	-17.3	13,010	-0.13%
2019/01/30	1	20.35	2	20.40	20.40	-1	12,914	-0.01%
2019/01/29	2	20.30	11	20.30	20.35	-9	12,803	-0.07%
2019/01/28	1	20.30	0	0.00	20.30	1	12,742	0.01%
2019/01/24	3	20.10	0	0.00	20.20	3	12,642	0.02%
2019/01/23	4.7	20.14	27	20.15	20.10	-22.3	12,812	-0.17%
2019/01/22	21	20.05	10	20.15	20.25	11	12,967	0.08%
2019/01/21	0.1	20.20	3	20.20	20.15	-2.9	12,872	-0.02%
2019/01/18	0	0.00	29	20.05	20.20	-29	12,918	-0.22%
2019/01/17	0	0.00	4	20.00	20.05	-4	13,148	-0.03%
2019/01/15	2	20.10	0	0.00	20.15	2	13,330	0.02%
2019/01/14	5	20.16	0	0.00	20.20	5	13,072	0.04%
2019/01/11	3	20.15	1	20.20	20.20	2	13,167	0.02%
2019/01/10	2	20.15	0	0.00	20.20	2	13,134	0.02%
2019/01/08	10	19.90	0	0.00	19.95	10	13,166	0.08%
2019/01/07	0	0.00	5	19.90	20.00	-5	13,344	-0.04%
2019/01/04	1	19.80	0	0.00	19.85	1	13,757	0.01%
2019/01/03	2	19.90	0	0.00	19.90	2	14,644	0.01%
2019/01/02	2	19.75	72	19.75	19.80	-70	14,784	-0.47%
2018/12/28	0	0.00	2	19.95	20.00	-2	14,930	-0.01%
2018/12/25	12.6	19.65	0	0.00	19.65	12.6	15,243	0.08%
2018/12/24	5	19.70	0	0.00	19.80	5	15,418	0.03%
2018/12/22	0	0.00	1	19.70	19.70	-1	15,400	-0.01%
2018/12/21	5	19.80	0	0.00	19.75	5	15,610	0.03%
2018/12/20	0	0.00	2	19.85	19.90	-2	15,670	-0.01%
2018/12/19	0	0.00	30	19.80	19.90	-30	15,710	-0.19%
2018/12/18	1	19.75	0	0.00	19.80	1	15,626	0.01%
2018/12/17	2	19.83	0	0.00	19.85	2	15,797	0.01%
2018/12/14	3	19.95	1	19.90	19.95	2	15,718	0.01%
2018/12/13	0	0.00	1	19.90	19.90	-1	15,678	-0.01%
2018/12/12	1	19.80	1.4	19.81	19.75	-0.4	15,670	0.00%
2018/12/11	3	19.75	1	19.80	19.75	2	15,534	0.01%
2018/12/10	21	19.80	1	19.80	19.75	20	15,478	0.13%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	4.5	19.91	2	19.93	19.90	2.5	15,479	0.02%
2018/12/05	12	19.90	0.3	20.05	19.95	11.7	15,370	0.08%
2018/12/04	3	20.00	0	0.00	20.00	3	15,341	0.02%
2018/12/03	8	20.08	0	20.10	20.05	8	15,249	0.05%
2018/11/30	4	20.06	0	0.00	19.95	4	14,999	0.03%
2018/11/28	8	20.17	0	0.00	20.25	8	13,781	0.06%
2018/11/27	2	20.10	60	20.20	20.35	-58	13,689	-0.42%
2018/11/26	3	20.30	0	0.00	20.20	3	13,754	0.02%
2018/11/23	0	0.00	5	20.30	20.30	-5	13,674	-0.04%
2018/11/22	2	20.28	0	0.00	20.35	2	13,672	0.01%
2018/11/20	1	20.40	0	0.00	20.40	1	13,651	0.01%
2018/11/16	0	0.00	143	20.40	20.40	-143	13,653	-1.05%	大賣/鉅額交易
2018/11/14	2	20.10	3	20.08	20.40	-1	13,744	-0.01%
2018/11/13	1	19.95	0	0.00	20.00	1	13,770	0.01%
2018/11/12	1	20.25	0	0.00	20.20	1	13,651	0.01%
2018/11/09	140	20.20	0	0.00	20.25	140	13,745	1.02%	大買/鉅額交易
2018/11/08	130.9	20.10	141	20.25	20.30	-10.1	13,805	-0.07%	大買/大賣/
2018/11/05	0	0.00	1	19.60	19.75	-1	14,503	-0.01%
2018/11/02	3	19.47	6	19.45	19.65	-3	15,174	-0.02%
2018/11/01	5	19.44	0	0.00	19.40	5	15,487	0.03%
2018/10/31	0	0.00	2	19.55	19.55	-2	15,679	-0.01%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/26	1	19.40	0	0.00	19.50	1	15,824	0.01%
2018/10/25	18	19.32	1	19.35	19.40	17	15,814	0.11%
2018/10/24	9	19.49	2	19.55	19.50	7	15,712	0.04%
2018/10/23	6	19.65	0	0.00	19.60	6	15,663	0.04%
2018/10/19	14	19.76	0	19.90	19.85	14	15,905	0.09%
2018/10/18	37	19.75	0	0.00	19.80	37	15,881	0.23%
2018/10/17	1	19.80	2	19.85	19.75	-1	15,910	-0.01%
2018/10/16	23	19.82	0	0.00	19.80	23	15,759	0.15%
2018/10/15	18	19.87	0	0.00	19.80	18	15,581	0.12%
2018/10/12	48	19.89	82	20.00	20.10	-34	15,337	-0.22%
2018/10/11	36	20.07	0	0.00	19.95	36	14,895	0.24%
2018/10/08	1	20.55	0	0.00	20.50	1	13,803	0.01%
2018/10/05	21	20.45	3	20.43	20.40	18	13,606	0.13%
2018/10/04	31	20.55	246.7	20.45	20.50	-215.7	13,384	-1.61%	大賣/鉅額交易
2018/10/03	1	20.55	50	20.65	20.55	-49	13,224	-0.37%
2018/10/02	1	20.60	0	0.00	20.60	1	13,181	0.01%
2018/09/28	1	20.75	0.2	20.95	20.80	0.8	13,046	0.01%
2018/09/27	151	20.70	2	20.75	20.95	149	12,889	1.16%	大買/鉅額交易
2018/09/26	0	0.00	0	20.90	20.80	0	12,705	0.00%
2018/09/25	100	20.75	0	0.00	20.80	100	12,703	0.79%
2018/09/21	2	20.65	6	20.67	20.70	-4	12,669	-0.03%
2018/09/20	0	20.70	10.6	20.61	20.60	-10.5	12,513	-0.08%
2018/09/19	0	0.00	3.1	20.50	20.55	-3.1	12,606	-0.02%
2018/09/18	0	0.00	2	20.50	20.40	-2	12,690	-0.02%
2018/09/17	2	20.40	0	0.00	20.40	2	12,752	0.02%
2018/09/14	5	20.50	0	0.00	20.45	5	12,890	0.04%
2018/09/13	5	20.45	0	0.00	20.55	5	13,007	0.04%
2018/09/12	2	20.40	5	20.35	20.40	-3	13,026	-0.02%
2018/09/10	2	20.30	0	0.00	20.35	2	13,387	0.01%
2018/09/07	2	20.50	3	20.45	20.40	-1	13,665	-0.01%
2018/09/06	0	20.55	0	0.00	20.50	0	13,713	0.00%
2018/09/05	2.1	20.41	0	0.00	20.35	2.1	13,747	0.02%
2018/09/04	1	20.45	6.8	20.43	20.45	-5.8	13,715	-0.04%
2018/09/03	50	20.50	2	20.45	20.50	48	13,686	0.35%
2018/08/30	0	0.00	3.2	20.41	20.40	-3.2	13,775	-0.02%
2018/08/29	0	0.00	105	20.50	20.50	-105	13,910	-0.75%	大賣/鉅額交易
2018/08/28	3	20.40	5	20.40	20.45	-2	13,931	-0.01%
2018/08/27	36	20.40	0	0.00	20.35	36	13,980	0.26%
2018/08/23	0	0.00	1	20.50	20.55	-1	15,122	-0.01%
2018/08/22	0	0.00	18	20.53	20.50	-18	15,393	-0.12%
2018/08/21	33.5	20.40	0	0.00	20.45	33.5	15,264	0.22%
2018/08/20	52.1	20.30	0	0.00	20.35	52.1	15,243	0.34%
2018/08/17	122	20.25	1	20.25	20.25	121	15,218	0.80%	大買/鉅額交易
2018/08/16	4	20.13	55	20.15	20.15	-51	15,237	-0.33%
2018/08/15	1	20.20	10	20.30	20.20	-9	15,188	-0.06%
2018/08/14	10	20.35	20	20.35	20.35	-10	15,051	-0.07%
2018/08/13	93	20.40	16.1	20.44	20.40	76.9	15,029	0.51%
2018/08/10	19	20.47	5	20.49	20.50	14	14,979	0.09%
2018/08/09	107	21.35	153	21.35	21.35	-46	14,262	-0.32%	大買/大賣/
2018/08/08	33	21.27	0	0.00	21.30	33	13,596	0.24%
2018/08/07	7	21.24	72	21.25	21.25	-65	13,425	-0.48%
2018/08/06	12	21.14	8	21.11	21.20	4	13,258	0.03%
2018/08/03	2	20.95	7	20.97	21.05	-5	13,145	-0.04%
2018/08/02	11	21.00	3	21.00	20.95	8	13,076	0.06%
2018/08/01	19	21.03	0	0.00	21.05	19	12,969	0.15%
2018/07/31	100	21.00	0	0.00	21.05	100	12,901	0.78%
2018/07/30	152	21.00	14	21.00	21.00	138	12,737	1.08%	大買/鉅額交易
2018/07/27	3	20.88	8	21.00	21.00	-5	12,644	-0.04%
2018/07/26	157	20.80	0	0.00	20.90	157	12,461	1.26%	大買/鉅額交易
2018/07/24	1	20.80	0	0.00	20.85	1	12,438	0.01%
2018/07/23	20	20.70	202	20.70	20.75	-182	12,613	-1.44%	大賣/鉅額交易
2018/07/20	0	0.00	200	20.70	20.70	-200	12,632	-1.58%	大賣/鉅額交易
2018/07/19	0	0.00	2	20.70	20.60	-2	12,655	-0.02%
2018/07/18	0	0.00	2	20.70	20.75	-2	12,722	-0.02%
2018/07/17	0	0.00	12	20.70	20.60	-12	12,746	-0.09%
2018/07/16	0	0.00	1	20.65	20.60	-1	12,769	-0.01%
2018/07/13	0	0.00	5	20.60	20.65	-5	12,872	-0.04%
2018/07/12	0	0.00	5	20.55	20.60	-5	12,895	-0.04%
2018/07/11	17	20.49	0	0.00	20.40	17	12,950	0.13%
2018/07/09	0	0.00	2	20.45	20.35	-2	13,016	-0.02%
2018/07/05	3	20.30	0	0.00	20.20	3	12,962	0.02%
2018/07/04	3.8	20.33	2	20.30	20.30	1.8	13,016	0.01%
2018/07/02	1	20.35	0	0.00	20.30	1	13,109	0.01%
2018/06/29	0	0.00	2	20.65	20.60	-2	13,082	-0.02%
2018/06/28	11	20.35	0	0.00	20.35	11	12,928	0.09%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	0	0.00	5	20.40	20.35	-5	12,851	-0.04%
2018/06/25	10	20.50	0	0.00	20.45	10	12,814	0.08%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	0	0.00	10	20.70	20.50	-10	12,782	-0.08%
2018/06/19	51	20.40	0	0.00	20.40	51	12,743	0.40%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	1	20.75	0	0.00	20.70	1	12,164	0.01%
2018/06/13	1	20.85	40	20.88	20.90	-39	12,149	-0.32%
2018/06/12	8	20.96	1	21.05	20.90	7	12,537	0.06%
2018/06/11	1	21.05	15.8	21.01	21.10	-14.8	12,523	-0.12%
2018/06/08	10	21.00	0	0.00	21.05	10	12,609	0.08%
2018/06/07	0	0.00	2.3	21.04	21.10	-2.3	12,728	-0.02%
2018/06/06	7	20.99	2.4	20.95	21.00	4.6	12,734	0.04%
2018/06/05	0	0.00	50	20.90	20.90	-50	12,607	-0.40%
2018/06/01	1	20.70	1.8	20.75	20.75	-0.8	12,550	-0.01%
2018/05/31	6	20.35	10	20.55	20.35	-4	12,429	-0.03%
2018/05/30	6	20.62	0	0.00	20.55	6	11,583	0.05%
2018/05/29	0	0.00	1	20.90	20.95	-1	11,488	-0.01%
2018/05/28	0	0.00	8	20.88	20.95	-8	11,623	-0.07%
2018/05/25	3.1	20.85	1	20.85	20.85	2.1	11,844	0.02%
2018/05/24	0	0.00	2	20.75	20.75	-2	11,927	-0.02%
2018/05/23	0	0.00	27.5	20.63	20.60	-27.5	12,047	-0.23%
2018/05/21	0	0.00	20	20.80	20.80	-20	12,281	-0.16%
2018/05/18	0	0.00	23	20.75	20.80	-23	12,497	-0.18%
2018/05/17	0	0.00	2	20.75	20.65	-2	12,745	-0.02%
2018/05/16	2	20.65	0	0.00	20.65	2	12,786	0.02%
2018/05/15	9	20.73	0	0.00	20.55	9	13,080	0.07%
2018/05/14	2	20.58	3	20.65	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	22	20.59	20.60	-22	13,895	-0.16%
2018/05/10	0	0.00	16	20.35	20.35	-16	13,823	-0.12%
2018/05/09	10.1	20.35	10	20.30	20.30	0.1	13,841	0.00%
2018/05/08	11	20.30	10	20.30	20.35	1	13,913	0.01%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	10	20.30	0	0.00	20.30	10	13,988	0.07%
2018/05/03	54	20.45	0	0.00	20.40	54	13,969	0.39%
2018/05/02	0	0.00	27.1	20.50	20.45	-27.1	14,052	-0.19%
2018/04/30	25	20.45	335	20.42	20.40	-310	14,058	-2.21%	大賣/鉅額交易
2018/04/27	1	20.35	1	20.40	20.45	0	14,028	0.00%
2018/04/24	2	20.50	1.9	20.50	20.50	0.1	14,070	0.00%
2018/04/23	0	0.00	1	20.40	20.50	-1	14,225	-0.01%
2018/04/18	0	0.00	50.4	20.25	20.25	-50.4	14,412	-0.35%
2018/04/16	203	20.25	0	0.00	20.25	203	14,616	1.39%	大買/鉅額交易
2018/04/12	11	20.30	3	20.25	20.35	8	14,991	0.05%
2018/04/11	228	20.30	0	0.00	20.30	228	15,149	1.50%	大買/鉅額交易
2018/04/10	11	20.20	1	20.30	20.30	10	15,179	0.07%
2018/04/03	0	0.00	2	20.25	20.20	-2	15,129	-0.01%
2018/04/02	0	0.00	4	20.25	20.25	-4	15,180	-0.03%
2018/03/30	4	20.25	0	0.00	20.25	4	15,169	0.03%
2018/03/29	3	20.15	0	0.00	20.25	3	15,097	0.02%
2018/03/28	0	0.00	4.4	20.20	20.20	-4.4	14,917	-0.03%
2018/03/27	0	0.00	5.1	20.15	20.20	-5.1	14,848	-0.03%
2018/03/26	2	20.00	0	0.00	20.05	2	14,743	0.01%
2018/03/23	4	20.03	5	20.06	20.05	-1	14,680	-0.01%
2018/03/22	15	20.10	0	0.00	20.15	15	14,604	0.10%
2018/03/20	0	0.00	0.2	20.20	20.10	-0.2	14,697	0.00%
2018/03/19	0	0.00	273.4	20.20	20.20	-273.4	14,759	-1.85%	大賣/鉅額交易
2018/03/16	1	20.10	1	20.20	20.15	0	14,755	0.00%
2018/03/14	1	20.20	0	0.00	20.15	1	14,458	0.01%
2018/03/13	2	20.13	4	20.06	20.15	-2	14,528	-0.01%
2018/03/12	0	0.00	6	20.00	20.05	-6	14,424	-0.04%
2018/03/09	0	0.00	1	20.00	20.00	-1	14,647	-0.01%
2018/03/07	1	19.95	0	0.00	19.85	1	14,827	0.01%
2018/03/06	3	19.90	0	0.00	19.95	3	14,871	0.02%
2018/03/05	5	19.82	0	0.00	19.80	5	15,202	0.03%
2018/03/02	17	19.79	0	0.00	19.80	17	15,164	0.11%
2018/03/01	5	19.95	15.3	19.97	19.95	-10.3	15,094	-0.07%
2018/02/27	4	20.03	29	20.10	20.00	-25	15,014	-0.17%
2018/02/26	18.6	20.06	9	20.07	20.10	9.6	14,821	0.06%
2018/02/23	2	19.95	15	20.00	19.90	-13	14,730	-0.09%
2018/02/22	9	19.67	0	0.00	19.85	9	14,828	0.06%
2018/02/21	0	0.00	1	19.70	19.75	-1	14,934	-0.01%
2018/02/12	18	19.45	1	19.50	19.45	17	14,828	0.11%
2018/02/09	13	19.42	7	19.45	19.45	6	14,731	0.04%
2018/02/08	1	19.65	0	0.00	19.70	1	14,738	0.01%
2018/02/07	22	19.80	0	0.00	19.65	22	14,846	0.15%
2018/02/06	28.2	19.65	3	19.63	19.50	25.2	14,673	0.17%
2018/02/05	6	19.95	160.6	19.91	20.10	-154.6	13,880	-1.11%	大賣/鉅額交易
2018/02/02	4	20.13	0	0.00	20.15	4	13,758	0.03%
2018/02/01	0	0.00	100	20.20	20.15	-100	13,744	-0.73%
2018/01/31	0	0.00	3	20.12	20.15	-3	13,795	-0.02%
2018/01/30	2	20.15	3	20.20	20.05	-1	13,776	-0.01%
2018/01/29	2	20.10	2	20.10	20.20	0	13,903	0.00%
2018/01/26	0	0.00	3	20.10	20.05	-3	14,056	-0.02%
2018/01/25	0	0.00	8	20.06	20.10	-8	14,021	-0.06%
2018/01/24	1	19.95	0	0.00	20.00	1	14,001	0.01%
2018/01/23	0	0.00	51	19.95	20.00	-51	14,034	-0.36%
2018/01/22	2	20.00	50	20.00	20.00	-48	14,205	-0.34%
2018/01/19	6	20.00	23	20.01	20.05	-17	14,874	-0.11%
2018/01/17	103	20.05	2	20.00	20.05	101	15,281	0.66%	大買/鉅額交易
2018/01/15	3.8	19.93	2	19.90	20.00	1.8	15,109	0.01%
2018/01/12	0	0.00	0	19.85	19.85	0	15,158	0.00%
2018/01/11	4	19.78	0.2	19.85	19.85	3.8	15,111	0.03%
2018/01/10	2	19.83	0	0.00	19.85	2	15,259	0.01%
2018/01/09	9	19.82	50	19.80	19.85	-41	15,173	-0.27%
2018/01/08	3	19.80	0.8	19.85	19.85	2.2	15,307	0.01%
2018/01/05	2	19.60	10	19.60	19.70	-8	15,164	-0.05%
2018/01/04	2	19.55	8.1	19.58	19.60	-6.1	15,330	-0.04%
2018/01/03	1	19.50	0	0.00	19.55	1	15,580	0.01%
2018/01/02	0.4	19.55	1	19.50	19.55	-0.6	15,625	0.00%