第一金 (2892)-富邦-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－富邦-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

富邦-岡山券商分點個股進出
富邦-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	0	27.50	0	0.00	27.35	0	13,538	0.00%
2024/04/26	11	26.99	0	0.00	26.95	11	13,225	0.08%
2024/04/25	2.5	26.93	0.3	27.05	26.90	2.2	13,260	0.02%
2024/04/23	0	27.10	0	0.00	27.15	0	13,552	0.00%
2024/04/22	0	27.05	13	27.01	27.10	-13	13,709	-0.09%
2024/04/19	4.5	26.70	30	26.70	26.65	-25.6	13,683	-0.19%
2024/04/18	15	26.94	0	0.00	26.90	15	13,366	0.11%
2024/04/17	2	26.80	0	0.00	26.90	2	13,304	0.02%
2024/04/16	21.9	26.93	0.1	26.80	26.75	21.8	13,255	0.16%
2024/04/15	1	27.25	0	0.00	27.20	1	12,912	0.01%
2024/04/12	3.9	27.26	0	0.00	27.35	3.9	12,922	0.03%
2024/04/10	0.2	27.55	6	27.60	27.50	-5.8	12,862	-0.05%
2024/04/09	0.1	27.50	0	0.00	27.55	0.1	12,897	0.00%
2024/04/08	100.1	27.50	0.1	27.45	27.45	100	12,933	0.77%
2024/04/03	6	27.15	0	0.00	27.15	6	12,931	0.05%
2024/04/02	0	0.00	4	27.70	27.75	-4	12,738	-0.03%
2024/04/01	0	0.00	2	27.75	27.75	-2	12,763	-0.02%
2024/03/29	5	27.50	0	0.00	27.70	5	12,727	0.04%
2024/03/28	0	27.65	0	0.00	27.60	0	12,575	0.00%
2024/03/26	0	0.00	1	27.80	27.80	-1	12,502	-0.01%
2024/03/21	5	27.45	6	27.52	27.55	-1	12,499	-0.01%
2024/03/20	7	27.21	0	0.00	27.20	7	12,578	0.06%
2024/03/19	2	27.40	250.3	27.40	27.35	-248.3	12,480	-1.99%	大賣/鉅額交易
2024/03/18	5.4	27.46	0	0.00	27.45	5.4	12,439	0.04%
2024/03/15	2	27.40	6	27.45	27.60	-4	12,363	-0.03%
2024/03/14	3	27.50	1	27.55	27.65	2	11,837	0.02%
2024/03/13	0	0.00	0.1	27.25	27.25	-0.1	11,503	0.00%
2024/03/12	0	27.05	0	0.00	27.05	0	11,330	0.00%
2024/03/11	0.3	27.13	0.1	27.30	27.05	0.2	11,319	0.00%
2024/03/08	0.5	27.11	0.3	27.15	27.10	0.2	11,310	0.00%
2024/03/07	4	27.00	0	0.00	27.00	4	11,333	0.04%
2024/03/06	0	0.00	1.1	27.06	27.10	-1.1	11,411	-0.01%
2024/03/05	2	26.90	1	26.95	26.90	1	11,789	0.01%
2024/03/04	2	26.95	0	0.00	26.95	2	11,792	0.02%
2024/02/29	10	26.95	1	27.00	27.10	9	11,947	0.08%
2024/02/27	0.1	27.03	0.1	27.05	26.90	0	11,741	0.00%
2024/02/26	5.1	26.96	0	0.00	26.90	5.1	11,702	0.04%
2024/02/23	1	27.20	0	0.00	27.15	1	11,600	0.01%
2024/02/22	0.7	27.25	0	0.00	27.25	0.7	11,877	0.01%
2024/02/21	3.1	27.22	1	27.15	27.20	2.1	11,862	0.02%
2024/02/20	10	27.40	1	27.20	27.40	9	11,915	0.08%
2024/02/19	0	27.10	49.9	27.20	27.20	-49.8	12,068	-0.41%
2024/02/16	22	26.87	0	0.00	26.85	22	12,124	0.18%
2024/02/15	2	26.85	1	27.00	26.75	1	12,089	0.01%
2024/02/05	1	26.80	1	26.90	26.80	0	11,901	0.00%
2024/02/02	10	26.95	0.3	26.90	27.00	9.7	11,830	0.08%
2024/02/01	0.1	26.90	0	0.00	26.90	0.1	11,822	0.00%
2024/01/31	2	26.60	0.5	26.65	26.60	1.5	11,711	0.01%
2024/01/30	6.5	26.59	2.6	26.59	26.50	3.9	11,655	0.03%
2024/01/29	0.2	26.85	0	0.00	26.80	0.2	11,718	0.00%
2024/01/26	1.1	26.56	2	26.85	26.85	-0.9	11,764	-0.01%
2024/01/25	0.1	26.70	0	0.00	26.65	0.1	11,726	0.00%
2024/01/24	5	26.60	3	26.60	26.60	2	11,714	0.02%
2024/01/23	0	26.55	0.3	26.60	26.50	-0.3	11,731	0.00%
2024/01/22	250.8	26.54	2	26.48	26.40	248.8	11,756	2.12%	大買/鉅額交易
2024/01/19	0	0.00	10	26.45	26.45	-10	11,730	-0.09%
2024/01/18	1	26.30	0	0.00	26.20	1	11,764	0.01%
2024/01/17	59.1	26.35	0.4	26.37	26.10	58.7	11,754	0.50%
2024/01/16	0.6	26.63	0	0.00	26.50	0.6	11,459	0.01%
2024/01/15	2.2	26.82	0.1	27.10	26.80	2.1	11,258	0.02%
2024/01/12	0	27.00	0.1	27.05	26.90	0	11,395	0.00%
2024/01/11	0	27.05	0	27.05	27.05	0	11,438	0.00%
2024/01/10	1	27.00	0.1	27.10	26.90	0.9	11,439	0.01%
2024/01/09	0.2	27.20	0	0.00	27.05	0.2	11,468	0.00%
2024/01/08	0	0.00	1.1	27.20	27.25	-1.1	11,481	-0.01%
2024/01/04	1	27.15	0.3	27.08	27.00	0.7	11,549	0.01%
2024/01/03	2.2	27.05	0	0.00	27.00	2.2	11,752	0.02%
2024/01/02	0.4	27.37	0	27.40	27.25	0.3	11,700	0.00%
2023/12/29	1	27.35	1	27.40	27.40	0	11,710	0.00%
2023/12/28	3	27.15	0	0.00	27.45	3	11,986	0.03%
2023/12/27	0	27.15	0	0.00	27.20	0	11,954	0.00%
2023/12/25	0.2	26.80	0	0.00	26.85	0.2	11,980	0.00%
2023/12/22	0.2	26.80	0	0.00	26.75	0.2	12,098	0.00%
2023/12/21	3	26.73	0	0.00	26.80	3	12,206	0.02%
2023/12/20	1.2	27.01	1	26.90	26.90	0.2	12,190	0.00%
2023/12/19	26.6	27.29	0	0.00	27.20	26.6	12,031	0.22%
2023/12/18	0.1	27.40	0	0.00	27.50	0.1	12,109	0.00%
2023/12/15	5.1	27.41	0	0.00	27.35	5.1	12,182	0.04%
2023/12/14	1.1	27.70	46	27.61	27.60	-45	11,961	-0.38%
2023/12/13	6.3	27.32	50	27.40	27.40	-43.7	11,858	-0.37%
2023/12/12	1	27.50	0.1	27.50	27.50	0.9	12,137	0.01%
2023/12/11	0	0.00	0.1	27.60	27.55	-0.1	12,210	0.00%
2023/12/08	0	0.00	1	27.50	27.60	-1	12,224	-0.01%
2023/12/07	0	27.53	0	0.00	27.45	0	12,328	0.00%
2023/12/06	0	27.60	1	27.65	27.60	-1	12,344	-0.01%
2023/12/05	0	27.33	330	27.28	27.35	-330	12,239	-2.70%	大賣/鉅額交易
2023/12/04	0	27.40	0	0.00	27.35	0	12,220	0.00%
2023/12/01	1	27.50	0	0.00	27.35	1	12,174	0.01%
2023/11/28	5.1	27.90	1	27.60	27.60	4.1	11,458	0.04%
2023/11/27	120	27.90	120.1	27.55	27.45	-0.1	11,698	0.00%	大買/大賣/
2023/11/24	250	27.74	37	27.89	27.65	213	11,623	1.83%	大買/鉅額交易
2023/11/22	0	27.70	0	0.00	27.70	0	11,480	0.00%
2023/11/21	140	27.77	4	27.58	27.85	136	11,594	1.17%	大買/鉅額交易
2023/11/20	0	27.35	0	0.00	27.45	0	11,446	0.00%
2023/11/17	10	27.65	1	27.65	27.55	9	11,503	0.08%
2023/11/16	0.2	27.25	6.3	27.37	27.50	-6.1	11,395	-0.05%
2023/11/15	0	27.10	105	27.10	27.15	-105	11,271	-0.93%	大賣/鉅額交易
2023/11/14	0	26.90	2	26.90	26.95	-2	11,277	-0.02%
2023/11/13	1.4	26.81	0	0.00	26.90	1.4	11,486	0.01%
2023/11/09	0	26.85	0	0.00	26.80	0	11,906	0.00%
2023/11/08	0	26.85	0	0.00	26.85	0	12,160	0.00%
2023/11/07	1	26.80	0.4	26.85	26.85	0.6	12,848	0.00%
2023/11/06	0	0.00	2	26.90	26.90	-2	13,334	-0.01%
2023/11/03	0	26.60	0.1	26.66	26.70	-0.1	13,520	0.00%
2023/11/02	0	0.00	1	26.45	26.35	-1	13,641	-0.01%
2023/11/01	0	0.00	1	26.00	26.15	-1	13,861	-0.01%
2023/10/31	0	26.00	0	0.00	25.90	0	14,169	0.00%
2023/10/30	0	26.00	0	0.00	25.90	0	14,466	0.00%
2023/10/27	1	26.05	1	26.00	26.00	0	14,522	0.00%
2023/10/26	2.1	25.90	11.3	25.85	25.85	-9.2	14,678	-0.06%
2023/10/25	0.1	26.08	0.3	26.20	25.95	-0.2	14,611	0.00%
2023/10/24	2	26.03	0	0.00	26.00	2	14,735	0.01%
2023/10/23	0.2	26.22	10	26.10	26.00	-9.9	14,869	-0.07%
2023/10/20	0.3	26.14	12.8	26.05	26.20	-12.5	14,880	-0.08%
2023/10/19	0.1	26.49	2	26.50	26.40	-1.9	14,692	-0.01%
2023/10/18	1	26.55	0.1	26.65	26.70	1	14,710	0.01%
2023/10/16	0.2	26.75	0	0.00	26.75	0.2	14,736	0.00%
2023/10/13	0	26.75	0	0.00	26.70	0	14,838	0.00%
2023/10/11	0.1	26.82	6	26.80	26.85	-5.9	14,925	-0.04%
2023/10/06	0.1	26.50	0	0.00	26.55	0.1	14,759	0.00%
2023/10/05	0.1	26.35	0.2	26.20	26.20	-0.1	14,787	0.00%
2023/10/04	6.1	26.07	0	0.00	26.00	6.1	14,770	0.04%
2023/10/03	0.1	26.50	1	26.50	26.40	-0.9	14,554	-0.01%
2023/09/28	1	26.55	0	0.00	26.55	1	14,899	0.01%
2023/09/27	2.1	26.55	0	0.00	26.50	2.1	14,900	0.01%
2023/09/26	2	26.50	0	0.00	26.55	2	14,850	0.01%
2023/09/22	1.1	26.55	0	0.00	26.65	1.1	14,802	0.01%
2023/09/21	0.4	26.70	1.3	26.62	26.55	-0.9	14,822	-0.01%
2023/09/20	0	26.97	1	26.85	27.00	-1	14,912	-0.01%
2023/09/19	1	27.05	0	0.00	27.10	1	14,854	0.01%
2023/09/18	0	0.00	10.4	26.90	27.00	-10.4	14,960	-0.07%
2023/09/15	1.2	26.86	0	0.00	26.90	1.2	15,054	0.01%
2023/09/14	0.2	26.83	31	26.88	27.10	-30.8	14,807	-0.21%
2023/09/13	0	0.00	4	26.60	26.75	-4	14,706	-0.03%
2023/09/11	1.1	26.51	0	0.00	26.60	1.1	14,954	0.01%
2023/09/08	0	26.55	0	0.00	26.55	0	14,958	0.00%
2023/09/07	0.2	26.52	0	0.00	26.45	0.2	15,063	0.00%
2023/09/06	3	26.49	0	0.00	26.40	3	15,125	0.02%
2023/09/05	0	26.65	1	26.60	26.60	-1	15,065	-0.01%
2023/09/04	0.2	26.66	0	0.00	26.60	0.2	15,105	0.00%
2023/09/01	3	26.55	0	0.00	26.45	3	15,193	0.02%
2023/08/31	6.8	26.61	0	0.00	26.30	6.8	15,220	0.04%
2023/08/30	5.8	26.71	0	0.00	26.70	5.8	14,856	0.04%
2023/08/29	0.7	26.61	0	0.00	26.70	0.7	14,995	0.00%
2023/08/25	0.5	26.40	1	26.40	26.25	-0.5	16,008	0.00%
2023/08/24	0.1	26.60	0	0.00	26.45	0.1	16,016	0.00%
2023/08/23	1	26.30	0.2	26.40	26.30	0.8	15,980	0.01%
2023/08/22	2	26.25	0	0.00	26.25	2	15,982	0.01%
2023/08/21	1.3	26.27	2	26.30	26.25	-0.7	16,085	0.00%
2023/08/18	20.1	26.42	0	0.00	26.20	20.1	16,093	0.13%
2023/08/17	5	26.01	0	0.00	26.10	5	16,002	0.03%
2023/08/16	6.1	26.12	0	0.00	26.10	6.1	15,857	0.04%
2023/08/15	4.3	26.61	0	0.00	26.50	4.3	15,730	0.03%
2023/08/14	5.3	26.84	230	27.20	26.85	-224.7	15,664	-1.43%	大賣/鉅額交易
2023/08/11	11.8	27.42	0	0.00	27.20	11.8	15,622	0.08%
2023/08/10	10	29.20	0	0.00	29.25	10	14,981	0.07%
2023/08/09	20	29.15	1	29.00	29.15	19	14,518	0.13%
2023/08/08	2	28.90	0	0.00	28.85	2	14,259	0.01%
2023/08/07	50.1	29.05	0	0.00	28.95	50.1	14,089	0.36%
2023/08/04	34	28.95	0	28.85	28.75	34	13,884	0.24%
2023/08/02	0.2	28.95	1	29.00	28.90	-0.8	13,674	-0.01%
2023/08/01	0	29.20	3	29.12	29.25	-3	13,459	-0.02%
2023/07/31	7.5	29.17	0.1	29.05	29.05	7.5	13,406	0.06%
2023/07/28	3	28.80	1.2	28.80	28.80	1.8	13,397	0.01%
2023/07/27	2	28.65	1	28.70	28.70	1	13,514	0.01%
2023/07/26	10	28.70	6	28.69	28.70	4	13,506	0.03%
2023/07/25	0	28.20	0	0.00	28.35	0	13,371	0.00%
2023/07/21	4.2	28.20	0	0.00	28.20	4.2	13,466	0.03%
2023/07/18	0.2	28.25	0	0.00	28.30	0.2	13,445	0.00%
2023/07/17	0	0.00	4	28.21	28.25	-4	13,284	-0.03%
2023/07/14	0	0.00	0.2	28.00	28.15	-0.2	13,188	0.00%
2023/07/13	0.1	27.90	0	0.00	27.90	0.1	13,078	0.00%
2023/07/12	1.1	27.81	1	27.80	27.90	0.1	13,048	0.00%
2023/07/11	0.1	27.75	3.1	27.52	27.80	-3.1	13,029	-0.02%
2023/07/10	13	27.30	0	0.00	27.30	13	12,990	0.10%
2023/07/07	1.4	27.19	6	27.20	27.20	-4.7	12,914	-0.04%
2023/07/06	7.2	27.45	0.3	27.55	27.40	6.9	12,789	0.05%
2023/07/05	1.3	27.72	0	0.00	27.80	1.3	12,500	0.01%
2023/07/03	0.2	27.77	0	0.00	27.70	0.2	12,482	0.00%
2023/06/30	0.1	27.70	0	0.00	27.65	0.1	12,546	0.00%
2023/06/29	71.1	27.73	0.3	27.70	27.70	70.8	12,489	0.57%
2023/06/28	33.1	27.73	0	0.00	27.65	33.1	12,480	0.26%
2023/06/27	15	27.75	0	0.00	27.70	15	12,251	0.12%
2023/06/26	10	27.80	0	0.00	27.75	10	12,265	0.08%
2023/06/20	10	27.75	1	27.80	27.80	9	12,192	0.07%
2023/06/19	0.1	27.70	0	0.00	27.80	0.1	12,148	0.00%
2023/06/16	0.1	27.80	6	27.70	27.60	-5.9	12,157	-0.05%
2023/06/15	11.4	27.70	0	27.85	27.70	11.4	12,060	0.09%
2023/06/14	0	27.95	0	0.00	27.85	0	12,098	0.00%
2023/06/12	5	27.95	4.2	27.95	27.90	0.8	12,397	0.01%
2023/06/09	0.1	27.95	0	0.00	27.95	0.1	12,589	0.00%
2023/06/08	0.1	27.95	0	0.00	27.95	0.1	12,812	0.00%
2023/06/06	4	27.75	0	0.00	27.75	4	12,970	0.03%
2023/06/05	5	27.85	0	0.00	27.75	5	12,977	0.04%
2023/06/02	5.3	27.65	0	0.00	27.60	5.3	12,869	0.04%
2023/06/01	7.2	27.62	0	0.00	27.65	7.2	12,829	0.06%
2023/05/29	3	27.95	3.1	27.86	28.00	-0.1	12,487	0.00%
2023/05/25	1.3	27.76	0	0.00	27.75	1.3	13,228	0.01%
2023/05/24	0.1	27.90	0	0.00	28.00	0.1	13,321	0.00%
2023/05/23	2.9	28.01	2.2	28.10	28.15	0.7	13,239	0.01%
2023/05/19	2	28.00	0.2	28.00	28.10	1.8	13,337	0.01%
2023/05/18	0	27.90	1.1	28.00	28.05	-1	13,359	-0.01%
2023/05/17	2	27.90	5	27.85	27.90	-3	13,333	-0.02%
2023/05/15	0	0.00	1	27.40	27.40	-1	13,290	-0.01%
2023/05/11	0	0.00	1	27.40	27.50	-1	13,383	-0.01%
2023/05/09	100.1	27.45	3	27.50	27.55	97.1	13,446	0.72%
2023/05/08	0.1	27.30	0.1	27.40	27.40	-0.1	13,541	0.00%
2023/05/05	0.1	27.05	0	0.00	27.10	0.1	13,588	0.00%
2023/05/04	4.1	26.95	0	0.00	27.05	4.1	13,797	0.03%
2023/05/03	1.1	26.91	0	0.00	26.95	1.1	13,896	0.01%
2023/05/02	0	0.00	5.6	27.14	27.20	-5.6	14,475	-0.04%
2023/04/28	5.1	27.05	0.3	27.00	27.10	4.8	15,051	0.03%
2023/04/26	2.9	26.98	0	0.00	27.05	2.9	15,197	0.02%
2023/04/25	0	0.00	2	27.00	26.90	-2	15,143	-0.01%
2023/04/24	5	26.90	2	26.90	26.95	3	15,189	0.02%
2023/04/21	1	26.83	40.1	26.89	26.90	-39.1	15,471	-0.25%
2023/04/19	3	26.95	10	26.95	26.85	-7	15,900	-0.04%
2023/04/18	3	26.85	2	26.80	26.90	1	15,936	0.01%
2023/04/17	2	26.85	0	0.00	26.75	2	16,033	0.01%
2023/04/14	0	26.80	10	26.80	26.85	-10	16,040	-0.06%
2023/04/13	0	0.00	0.5	26.70	26.75	-0.5	16,146	0.00%
2023/04/12	0	0.00	8	26.70	26.70	-8	16,240	-0.05%
2023/04/11	0	26.60	2	26.55	26.65	-2	16,365	-0.01%
2023/04/10	0	26.55	0	0.00	26.55	0	16,346	0.00%
2023/04/06	0.1	26.55	0	0.00	26.60	0.1	16,385	0.00%
2023/03/30	3	26.40	0	0.00	26.40	3	16,244	0.02%
2023/03/27	0	0.00	8.1	26.40	26.35	-8.1	16,325	-0.05%
2023/03/24	0	0.00	1.1	26.20	26.35	-1.1	16,501	-0.01%
2023/03/23	0	0.00	3	26.23	26.40	-3	16,490	-0.02%
2023/03/22	1	26.15	1	26.10	26.20	0	16,504	0.00%
2023/03/21	0	0.00	1	26.00	25.85	-1	16,642	-0.01%
2023/03/20	2.2	25.65	0	0.00	25.65	2.2	16,642	0.01%
2023/03/16	3.5	25.77	0.3	25.85	25.80	3.2	16,434	0.02%
2023/03/15	1.6	25.97	3	26.05	25.90	-1.4	16,402	-0.01%
2023/03/14	11.9	26.02	0	0.00	26.00	11.9	16,502	0.07%
2023/03/13	3.3	26.20	0	0.00	26.25	3.3	16,301	0.02%
2023/03/10	5.3	26.39	0	0.00	26.35	5.3	16,140	0.03%
2023/03/09	2.3	26.59	3	26.75	26.65	-0.7	16,124	0.00%
2023/03/08	0	26.65	10	26.70	26.75	-10	16,685	-0.06%
2023/03/07	0	0.00	1	26.60	26.70	-1	16,765	-0.01%
2023/03/03	2	26.33	0	0.00	26.35	2	16,939	0.01%
2023/03/02	8.3	26.52	1.1	26.42	26.30	7.2	16,937	0.04%
2023/03/01	10.3	26.57	0	0.00	26.60	10.3	16,798	0.06%
2023/02/23	0.2	26.91	1	27.00	27.05	-0.8	15,735	-0.01%
2023/02/22	1.1	26.90	0	0.00	26.95	1.1	15,670	0.01%
2023/02/20	3.2	26.75	0	0.00	26.75	3.2	15,648	0.02%
2023/02/17	1	26.50	200	26.50	26.50	-199	15,627	-1.27%	大賣/鉅額交易
2023/02/16	200	26.60	0	0.00	26.55	200	15,691	1.27%	大買/鉅額交易
2023/02/15	0.1	26.62	0	0.00	26.45	0.1	15,819	0.00%
2023/02/09	1	26.10	0	0.00	26.15	1	15,601	0.01%
2023/02/08	1.1	26.15	0	0.00	26.10	1.1	15,647	0.01%
2023/02/07	10	26.10	0	0.00	26.10	10	15,721	0.06%
2023/02/03	1	26.15	0	0.00	26.20	1	15,560	0.01%
2023/02/02	2	26.13	0	0.00	26.15	2	15,462	0.01%
2023/02/01	6	26.18	0	0.00	26.30	6	15,246	0.04%
2023/01/31	16.3	26.17	0	0.00	26.10	16.3	15,176	0.11%
2023/01/30	2.2	26.56	0	0.00	26.90	2.2	14,530	0.01%
2023/01/17	14	26.79	0	0.00	26.75	14	14,000	0.10%
2023/01/13	0	0.00	2	26.45	26.45	-2	14,017	-0.01%
2023/01/12	7.1	26.40	7	26.49	26.45	0.1	14,308	0.00%
2023/01/11	4	26.83	0	0.00	26.80	4	14,215	0.03%
2023/01/09	0	0.00	2	27.00	27.00	-2	14,075	-0.01%
2023/01/06	0	0.00	1.4	26.50	26.50	-1.4	13,996	-0.01%
2023/01/05	0	0.00	0.2	26.50	26.50	-0.2	14,269	0.00%
2023/01/04	0.1	26.30	0	0.00	26.25	0.1	14,219	0.00%
2022/12/29	0.1	26.05	0.2	26.25	26.10	-0.1	14,570	0.00%
2022/12/28	1.3	26.29	0	0.00	26.25	1.3	14,600	0.01%
2022/12/22	0	26.35	0	0.00	26.40	0	15,528	0.00%
2022/12/20	2	26.30	0	0.00	26.30	2	15,983	0.01%
2022/12/15	0	26.35	0	0.00	26.40	0	16,007	0.00%
2022/12/14	0.1	26.35	0	0.00	26.35	0.1	16,169	0.00%
2022/12/13	0	26.10	0	0.00	26.00	0	16,162	0.00%
2022/12/12	2.3	26.28	1.4	26.36	26.40	1	16,068	0.01%
2022/12/09	0	26.20	0	0.00	26.20	0	16,567	0.00%
2022/12/07	0.1	26.35	0	0.00	26.15	0.1	16,571	0.00%
2022/12/06	0.1	26.15	0	0.00	25.90	0.1	16,461	0.00%
2022/12/02	0.1	25.95	0	0.00	25.85	0.1	16,262	0.00%
2022/12/01	0.6	26.30	0	0.00	26.20	0.6	16,286	0.00%
2022/11/30	0.1	26.30	0	0.00	26.20	0.1	16,261	0.00%
2022/11/29	0.1	26.05	0	0.00	26.20	0.1	15,636	0.00%
2022/11/28	0.6	25.50	0	0.00	25.85	0.6	15,494	0.00%
2022/11/25	0.1	25.77	0	0.00	25.90	0.1	15,448	0.00%
2022/11/24	0.1	25.54	0	0.00	25.60	0.1	15,343	0.00%
2022/11/23	0.9	25.50	0	0.00	25.45	0.9	15,251	0.01%
2022/11/22	1	25.25	0	0.00	25.30	1	15,217	0.01%
2022/11/21	0.2	25.35	0	0.00	25.35	0.2	15,132	0.00%
2022/11/18	0.1	25.30	0	0.00	25.30	0.1	15,085	0.00%
2022/11/16	1	25.60	0	0.00	25.70	1	15,010	0.01%
2022/11/15	0	25.85	0.2	25.85	25.90	-0.2	14,833	0.00%
2022/11/14	0.1	25.95	2	25.95	25.80	-2	14,741	-0.01%
2022/11/10	0	25.20	0	0.00	25.15	0	14,332	0.00%
2022/11/08	0	0.00	0.9	25.10	25.10	-0.9	14,290	-0.01%
2022/11/07	1	24.85	19.6	24.82	24.95	-18.6	14,254	-0.13%
2022/11/04	0.3	24.51	0	0.00	24.95	0.3	14,308	0.00%
2022/11/03	0.1	24.50	0	0.00	24.55	0.1	14,262	0.00%
2022/11/02	0.2	24.80	0	0.00	24.75	0.2	14,218	0.00%
2022/10/27	0	24.70	0	0.00	24.60	0	14,850	0.00%
2022/10/26	0	24.95	0	0.00	24.85	0	14,932	0.00%
2022/10/24	0	0.00	1	24.40	24.50	-1	15,161	-0.01%
2022/10/21	0	24.20	4	24.26	24.15	-4	15,163	-0.03%
2022/10/20	1	23.21	0	0.00	23.75	1	15,189	0.01%
2022/10/19	0.1	23.94	0	0.00	23.75	0.1	14,930	0.00%
2022/10/18	0	24.10	0	0.00	24.05	0	14,910	0.00%
2022/10/17	6	23.98	0	0.00	24.00	6	14,972	0.04%
2022/10/14	2.1	24.47	0	0.00	24.45	2.1	14,912	0.01%
2022/10/13	2.5	24.49	0	0.00	24.55	2.5	14,869	0.02%
2022/10/12	0.1	25.20	0	0.00	25.15	0.1	14,573	0.00%
2022/10/11	2.1	25.03	0	0.00	25.00	2.1	14,633	0.01%
2022/10/07	2.1	25.50	0	0.00	25.50	2.1	14,359	0.01%
2022/10/06	0	25.75	0	0.00	25.80	0	14,317	0.00%
2022/10/05	3	25.55	0	0.00	25.45	3	14,397	0.02%
2022/10/04	2	25.55	2.5	25.60	25.55	-0.5	14,411	0.00%
2022/10/03	4.3	25.68	4	25.65	25.65	0.3	14,232	0.00%
2022/09/30	1	26.10	15	26.15	26.00	-14	14,164	-0.10%
2022/09/29	0.1	26.25	0	0.00	26.35	0.1	14,154	0.00%
2022/09/27	0	26.60	0	0.00	26.60	0	13,907	0.00%
2022/09/23	0	26.80	1.4	26.70	26.65	-1.3	14,030	-0.01%
2022/09/22	1	26.55	0	0.00	26.50	1	14,280	0.01%
2022/09/21	0	26.80	2.3	26.78	26.75	-2.2	14,397	-0.02%
2022/09/20	1.9	26.65	1.3	26.62	26.50	0.5	14,439	0.00%
2022/09/19	1	26.70	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	26.95	9	26.97	26.90	-9	14,830	-0.06%
2022/09/14	1	26.40	3.4	26.42	26.40	-2.4	14,859	-0.02%
2022/09/07	3.2	26.28	0	0.00	26.20	3.2	16,563	0.02%
2022/09/06	1.6	26.54	0	0.00	26.60	1.6	16,710	0.01%
2022/09/05	3	26.45	8	26.43	26.45	-5	16,861	-0.03%
2022/09/01	5.6	26.23	0	0.00	26.30	5.6	17,117	0.03%
2022/08/31	1.2	26.53	11	26.60	26.55	-9.8	17,015	-0.06%
2022/08/30	1	26.20	0	0.00	26.35	1	17,038	0.01%
2022/08/29	2	26.35	0	0.00	26.35	2	17,074	0.01%
2022/08/25	1	26.40	0	0.00	26.55	1	17,237	0.01%
2022/08/24	3	26.12	0	0.00	26.25	3	17,596	0.02%
2022/08/23	10	26.15	600	26.21	26.15	-590	18,826	-3.13%	大賣/鉅額交易
2022/08/22	0	0.00	350	26.54	26.60	-350	19,109	-1.83%	大賣/鉅額交易
2022/08/19	51	26.80	53.5	26.56	26.80	-2.5	19,335	-0.01%
2022/08/18	30	26.75	0	0.00	26.80	30	19,534	0.15%
2022/08/17	0.1	26.70	0	0.00	26.80	0.1	19,732	0.00%
2022/08/16	10	26.50	1	26.55	26.55	9	19,947	0.05%
2022/08/15	60.3	26.73	0.4	26.70	26.60	59.9	20,364	0.29%
2022/08/12	112	26.73	0	0.00	26.65	112	20,639	0.54%	大買/鉅額交易
2022/08/11	170	26.70	0.1	26.70	26.80	169.9	20,912	0.81%	大買/鉅額交易
2022/08/10	260	26.10	0.1	26.20	26.30	259.9	21,162	1.23%	大買/鉅額交易
2022/08/09	350.3	25.78	0	0.00	25.90	350.3	21,187	1.65%	大買/鉅額交易
2022/08/08	2.2	25.46	0	0.00	25.45	2.2	21,340	0.01%
2022/08/05	0.1	25.75	0	0.00	25.65	0.1	21,289	0.00%
2022/08/04	5	25.43	0.1	25.50	25.55	4.9	21,507	0.02%
2022/08/03	0.1	26.95	5	26.95	26.95	-4.9	21,404	-0.02%
2022/08/02	1.1	26.72	0	0.00	26.95	1.1	21,427	0.01%
2022/07/29	2	26.83	2.1	27.00	27.00	0	21,474	0.00%
2022/07/28	0.5	26.75	0.3	26.75	26.75	0.2	21,233	0.00%
2022/07/27	0	0.00	21	26.39	26.35	-21	21,094	-0.10%
2022/07/26	0	26.00	0	0.00	25.90	0	20,974	0.00%
2022/07/25	1	25.60	0	0.00	26.00	1	20,901	0.00%
2022/07/22	0	25.60	0	0.00	25.75	0	21,003	0.00%
2022/07/21	0	0.00	7	25.34	25.50	-7	20,972	-0.03%
2022/07/20	0.6	25.40	0	0.00	25.00	0.6	21,046	0.00%
2022/07/19	2.1	25.08	0	0.00	25.05	2.1	21,077	0.01%
2022/07/18	4.1	24.90	32	25.03	25.05	-28	21,225	-0.13%
2022/07/15	0.5	25.00	0	0.00	24.70	0.5	21,225	0.00%
2022/07/12	0.1	24.63	0	0.00	24.50	0.1	21,402	0.00%
2022/07/07	1.1	25.34	0.3	25.35	25.55	0.9	21,745	0.00%
2022/07/06	1	25.70	21	25.75	25.60	-20	21,680	-0.09%
2022/07/04	1	25.80	1	25.95	25.90	0	21,929	0.00%
2022/07/01	1.1	26.00	0	0.00	25.80	1.1	22,193	0.00%
2022/06/30	0	26.20	20	26.15	26.20	-20	22,426	-0.09%
2022/06/29	4	26.35	1	26.35	26.35	3	22,269	0.01%
2022/06/27	0	0.00	1	26.45	26.45	-1	22,337	0.00%
2022/06/21	0	0.00	5	26.41	26.40	-5	21,655	-0.02%
2022/06/20	1	25.80	1	26.10	25.80	0	21,249	0.00%
2022/06/17	0	25.95	0	0.00	25.85	0	20,924	0.00%
2022/06/15	0.2	26.40	0	0.00	26.40	0.2	20,682	0.00%
2022/06/14	0.4	26.55	1	26.15	26.50	-0.6	20,708	0.00%
2022/06/13	0.1	26.18	0	0.00	26.20	0.1	20,681	0.00%
2022/06/10	0	0.00	1	26.30	26.20	-1	20,562	0.00%
2022/06/09	0	0.00	0.1	26.50	26.40	-0.1	20,562	0.00%
2022/06/08	0.1	26.50	0	0.00	26.45	0.1	20,569	0.00%
2022/06/06	0.4	26.23	0	0.00	26.35	0.4	20,684	0.00%
2022/06/02	0.1	26.50	0	0.00	26.40	0.1	20,909	0.00%
2022/06/01	2.3	26.98	0	0.00	26.50	2.3	21,246	0.01%
2022/05/31	2	26.53	0	0.00	27.35	2	20,960	0.01%
2022/05/30	1.1	26.51	2	26.68	26.95	-0.9	19,744	0.00%
2022/05/26	0	26.35	2	26.25	26.25	-2	19,429	-0.01%
2022/05/25	0	26.45	0	0.00	26.35	0	19,678	0.00%
2022/05/24	3.1	26.55	1	26.45	26.50	2.1	19,804	0.01%
2022/05/23	1	26.00	2	26.40	26.25	-1	19,567	-0.01%
2022/05/20	0.1	26.10	0	0.00	26.20	0.1	19,291	0.00%
2022/05/18	1.2	26.29	0	0.00	26.35	1.2	18,812	0.01%
2022/05/16	1.4	25.47	0	0.00	25.70	1.4	18,547	0.01%
2022/05/13	2	25.67	0	0.00	25.60	2	18,389	0.01%
2022/05/12	1.2	25.54	0	0.00	25.50	1.2	18,420	0.01%
2022/05/11	1	26.30	0	0.00	26.35	1	18,171	0.01%
2022/05/10	0.1	26.05	0	0.00	26.35	0.1	18,077	0.00%
2022/05/09	33.3	26.25	0	0.00	26.10	33.3	18,003	0.18%
2022/05/06	0.2	26.75	0	0.00	26.85	0.2	18,006	0.00%
2022/05/05	0.1	27.31	0	0.00	27.10	0.1	18,118	0.00%
2022/05/04	6.2	27.36	0	0.00	27.40	6.2	18,084	0.03%
2022/05/03	2	27.50	0	0.00	27.50	2	18,343	0.01%
2022/04/28	4.1	27.39	0	0.00	27.60	4.1	18,634	0.02%
2022/04/27	1.1	27.75	0	27.90	27.65	1.1	18,543	0.01%
2022/04/26	0	0.00	0	27.85	28.00	0	18,531	0.00%
2022/04/25	5.2	27.46	0.1	27.75	27.60	5.1	18,432	0.03%
2022/04/22	0.5	27.72	0	0.00	27.95	0.5	18,353	0.00%
2022/04/21	0.1	27.95	0	0.00	27.70	0.1	18,387	0.00%
2022/04/20	0	27.59	0.1	27.70	28.10	0	18,500	0.00%
2022/04/19	0.1	27.84	0	0.00	27.75	0.1	18,465	0.00%
2022/04/18	3.2	27.81	7	27.58	27.80	-3.8	18,595	-0.02%
2022/04/15	1	28.31	202	28.30	28.40	-201	18,348	-1.10%	大賣/鉅額交易
2022/04/14	8	28.89	0	0.00	28.60	8	18,334	0.04%
2022/04/13	0	29.55	2	29.45	29.55	-2	18,102	-0.01%
2022/04/12	0	0.00	10	29.53	29.60	-10	17,969	-0.06%
2022/04/11	0.3	29.89	3	29.80	29.65	-2.7	17,812	-0.02%
2022/04/08	0	29.35	0	0.00	29.50	0	17,646	0.00%
2022/04/07	12.1	29.46	1	29.70	29.10	11.1	17,519	0.06%
2022/04/06	3	29.33	31.3	29.55	29.75	-28.3	17,130	-0.16%
2022/03/31	1	28.50	12	28.08	28.45	-11	16,554	-0.07%
2022/03/30	2	27.92	0	0.00	28.00	2	16,221	0.01%
2022/03/29	0	0.00	0	27.70	27.65	0	15,994	0.00%
2022/03/25	0	0.00	1	27.70	27.75	-1	15,883	-0.01%
2022/03/24	0	27.55	10	27.58	27.60	-10	15,791	-0.06%
2022/03/23	1	27.45	0	0.00	27.50	1	15,821	0.01%
2022/03/22	0	26.95	0.5	27.00	27.20	-0.5	15,653	0.00%
2022/03/21	0	27.05	0	0.00	27.00	0	15,565	0.00%
2022/03/18	5	26.80	0	0.00	27.00	5	15,517	0.03%
2022/03/17	0	26.50	0	0.00	26.55	0	15,079	0.00%
2022/03/16	2	26.20	1	26.25	26.30	1	14,874	0.01%
2022/03/14	0	0.00	2.5	25.91	25.95	-2.5	14,695	-0.02%
2022/03/11	0	0.00	0.1	25.65	25.60	-0.1	14,709	0.00%
2022/03/10	15	25.50	0	0.00	25.75	15	14,721	0.10%
2022/03/09	2.5	25.15	0	0.00	25.10	2.5	14,629	0.02%
2022/03/08	2.3	25.20	0	0.00	25.05	2.3	14,503	0.02%
2022/03/07	4.9	25.35	1.1	25.49	25.50	3.8	14,280	0.03%
2022/03/04	4.1	25.88	0	25.95	26.00	4.1	14,549	0.03%
2022/03/02	0	0.00	20.6	26.10	26.25	-20.6	14,666	-0.14%
2022/03/01	0	26.10	1	26.05	26.10	-1	14,606	-0.01%
2022/02/25	43.1	25.60	12	25.51	25.70	31.1	14,418	0.22%
2022/02/24	1.3	25.97	25	25.74	25.85	-23.7	13,978	-0.17%
2022/02/17	1	26.55	0	0.00	26.60	1	13,849	0.01%
2022/02/16	1	26.40	0	0.00	26.35	1	13,860	0.01%
2022/02/15	1	26.25	0	0.00	26.20	1	13,890	0.01%
2022/02/14	1	26.30	4.6	26.20	26.40	-3.6	13,880	-0.03%
2022/02/11	0.1	26.55	1	26.40	26.55	-0.9	13,718	-0.01%
2022/02/10	1	26.45	1	26.40	26.60	0	13,790	0.00%
2022/02/09	0.2	26.50	0	0.00	26.55	0.2	13,764	0.00%
2022/02/08	0	0.00	0.3	26.01	26.20	-0.3	13,636	0.00%
2022/02/07	2	25.13	11.6	25.27	25.75	-9.6	13,397	-0.07%
2022/01/26	4	25.05	0	0.00	25.15	4	13,050	0.03%
2022/01/25	2.2	24.90	10	24.70	25.10	-7.8	13,017	-0.06%
2022/01/24	0.1	25.05	0	0.00	25.15	0.1	12,765	0.00%
2022/01/21	1.2	25.12	0	25.20	25.20	1.2	12,770	0.01%
2022/01/20	0.1	25.30	1	25.35	25.50	-1	12,567	-0.01%
2022/01/19	1	25.35	2	25.25	25.35	-1	12,445	-0.01%
2022/01/18	0	0.00	0	25.40	25.35	0	12,468	0.00%
2022/01/17	13	25.44	0	0.00	25.35	13	12,371	0.11%
2022/01/14	5.1	25.51	3	25.50	25.50	2.1	12,245	0.02%
2022/01/13	3.1	25.60	9	25.71	25.80	-5.9	12,173	-0.05%
2022/01/11	0.3	25.40	0	0.00	25.45	0.3	11,936	0.00%
2022/01/10	3	25.00	0	0.00	25.10	3	11,772	0.03%
2022/01/07	3	24.95	0	0.00	25.00	3	11,806	0.03%
2022/01/06	0	0.00	1	24.70	24.80	-1	11,623	-0.01%
2022/01/05	0	24.60	1	24.65	24.65	-1	11,484	-0.01%
2022/01/04	0.1	24.45	0	0.00	24.50	0.1	11,607	0.00%
2022/01/03	1	24.40	0	0.00	24.40	1	11,606	0.01%
2021/12/30	2	24.50	0.3	24.55	24.50	1.7	11,545	0.01%
2021/12/29	1.1	24.53	1	24.55	24.55	0.1	11,615	0.00%
2021/12/28	0	0.00	1	24.40	24.35	-1	11,614	-0.01%
2021/12/27	0.2	24.25	0	0.00	24.25	0.2	11,573	0.00%
2021/12/23	2	24.10	7	24.11	24.15	-5	11,908	-0.04%
2021/12/22	1	24.00	0	0.00	24.10	1	12,045	0.01%
2021/12/20	0	0.00	13.5	24.01	23.95	-13.5	12,072	-0.11%
2021/12/17	2	23.95	1	24.05	24.15	1	12,008	0.01%
2021/12/16	0	23.90	4	23.90	23.95	-4	11,898	-0.03%
2021/12/14	5.1	23.85	0	0.00	23.90	5.1	12,569	0.04%
2021/12/13	0	24.20	0	0.00	24.10	0	12,520	0.00%
2021/12/10	2	24.15	10	24.10	24.10	-8	12,483	-0.06%
2021/12/09	0	0.00	100	23.97	24.00	-100	12,461	-0.80%
2021/12/08	1.1	24.00	3.1	23.98	24.00	-2	12,429	-0.02%
2021/12/07	0.1	23.85	2	23.88	24.00	-1.9	12,364	-0.02%
2021/12/03	0	0.00	2	23.65	23.75	-2	12,455	-0.02%
2021/12/01	3.1	23.56	0	0.00	23.60	3.1	12,410	0.02%
2021/11/30	3	23.23	0	0.00	23.10	3	12,353	0.02%
2021/11/29	2	23.23	4	23.40	23.30	-2	11,718	-0.02%
2021/11/26	0.1	23.55	0	0.00	23.50	0.1	11,677	0.00%
2021/11/25	3	23.70	100	23.70	23.80	-97	11,846	-0.82%
2021/11/24	2	23.75	0	0.00	23.70	2	11,964	0.02%
2021/11/18	0	0.00	1.1	23.85	24.00	-1.1	13,360	-0.01%
2021/11/15	30	23.55	0.1	23.60	23.50	29.9	13,513	0.22%
2021/11/12	0	0.00	6	23.40	23.40	-6	13,464	-0.04%
2021/11/10	0	0.00	80	23.05	23.10	-80	13,777	-0.58%
2021/11/09	0.1	23.00	2	23.00	23.05	-2	13,822	-0.01%
2021/11/08	0	0.00	4	22.99	23.00	-4	13,749	-0.03%
2021/11/05	3	22.90	0	0.00	23.00	3	13,791	0.02%
2021/11/01	0.3	22.90	0	22.95	22.85	0.3	13,985	0.00%
2021/10/29	1	22.80	0	0.00	22.90	1	13,998	0.01%
2021/10/27	0.1	22.88	0	0.00	22.90	0.1	13,939	0.00%
2021/10/26	0	0.00	21	22.88	22.90	-21	14,081	-0.15%
2021/10/25	2	22.73	0	0.00	22.80	2	13,961	0.01%
2021/10/22	0.1	22.78	0.1	22.80	22.80	0	14,068	0.00%
2021/10/21	65	22.80	1.1	22.85	22.80	63.9	14,115	0.45%
2021/10/20	2.7	22.69	0	0.00	22.80	2.7	14,108	0.02%
2021/10/19	1.7	22.77	20.1	22.80	22.80	-18.4	14,230	-0.13%
2021/10/18	0.5	22.70	0.1	22.70	22.70	0.3	14,205	0.00%
2021/10/15	2	22.45	0	0.00	22.60	2	14,220	0.01%
2021/10/12	3	22.33	2	22.50	22.50	1	14,367	0.01%
2021/10/08	0	22.50	0	0.00	22.40	0	14,207	0.00%
2021/10/07	3.1	22.50	0	0.00	22.55	3.1	14,274	0.02%
2021/10/06	0	0.00	0	22.40	22.40	0	14,279	0.00%
2021/10/05	0	0.00	40	22.39	22.35	-40	14,240	-0.28%
2021/10/04	0	0.00	17	22.35	22.45	-17	14,218	-0.12%
2021/10/01	2	22.30	0	0.00	22.40	2	14,208	0.01%
2021/09/30	0.1	22.55	4	22.55	22.55	-3.9	14,047	-0.03%
2021/09/29	3	22.35	0	0.00	22.55	3	13,960	0.02%
2021/09/28	1	22.50	0	0.00	22.55	1	13,853	0.01%
2021/09/24	0	22.60	0	0.00	22.60	0	13,838	0.00%
2021/09/23	0.2	22.50	0	0.00	22.50	0.2	13,891	0.00%
2021/09/22	1.9	22.32	0	0.00	22.25	1.9	13,936	0.01%
2021/09/17	58	22.63	0	0.00	22.50	58	13,614	0.43%
2021/09/16	0	0.00	0.1	22.80	22.75	-0.1	13,269	0.00%
2021/09/15	0	0.00	2	22.60	22.65	-2	13,272	-0.02%
2021/09/14	0.2	22.65	0	0.00	22.70	0.2	13,385	0.00%
2021/09/13	1.1	22.50	0	0.00	22.60	1.1	13,394	0.01%
2021/09/10	5	22.42	0	0.00	22.50	5	13,508	0.04%
2021/09/08	1.1	22.41	10	22.35	22.55	-8.9	13,836	-0.06%
2021/09/07	0.1	22.60	0	0.00	22.55	0.1	13,793	0.00%
2021/09/06	2	22.70	0	0.00	22.65	2	13,824	0.01%
2021/09/02	1	22.60	2	22.65	22.60	-1	13,843	-0.01%
2021/08/31	2.7	22.63	0	0.00	22.90	2.7	13,706	0.02%
2021/08/30	1.2	22.61	5	22.65	22.80	-3.9	13,469	-0.03%
2021/08/27	7	22.23	0	0.00	22.45	7	13,317	0.05%
2021/08/26	2.1	21.96	0	0.00	22.10	2.1	13,130	0.02%
2021/08/25	5	23.10	99.1	23.09	23.05	-94.1	12,765	-0.74%
2021/08/24	0	23.05	20	23.04	23.10	-20	12,247	-0.16%
2021/08/23	2	23.05	0	23.00	23.05	2	11,894	0.02%
2021/08/20	0	0.00	2	23.00	23.00	-2	11,824	-0.02%
2021/08/19	8	23.00	4.1	23.05	23.00	3.9	12,066	0.03%
2021/08/18	1	23.10	20	23.10	23.15	-19	11,913	-0.16%
2021/08/17	0.1	23.00	5	23.07	23.15	-4.9	11,877	-0.04%
2021/08/16	1	23.00	73	23.00	23.00	-72	11,648	-0.62%
2021/08/11	0	0.00	0.3	23.00	23.10	-0.3	11,655	0.00%
2021/08/10	0	23.00	0	0.00	23.00	0	11,701	0.00%
2021/08/09	1	22.90	15	23.05	23.05	-14	12,092	-0.12%
2021/08/06	0	0.00	6	23.01	23.00	-6	12,215	-0.05%
2021/08/05	2	23.00	14	23.02	23.10	-12	12,567	-0.10%
2021/08/04	0	0.00	10	23.00	23.00	-10	13,387	-0.07%
2021/08/03	1	23.00	0	0.00	23.00	1	13,574	0.01%
2021/08/02	0	0.00	7	22.80	22.95	-7	13,711	-0.05%
2021/07/30	13	22.82	0	22.85	22.75	13	13,755	0.09%
2021/07/29	0	0.00	1	22.85	22.90	-1	13,733	-0.01%
2021/07/28	0	0.00	0	22.75	22.80	0	13,804	0.00%
2021/07/27	0	22.90	0	22.85	22.90	0	14,110	0.00%
2021/07/23	1	22.95	40	23.05	23.00	-39	14,578	-0.27%
2021/07/22	0	0.00	0.4	22.90	22.95	-0.4	14,534	0.00%
2021/07/21	2.2	22.80	0	0.00	22.85	2.2	14,517	0.02%
2021/07/20	2	22.75	0	0.00	22.75	2	14,656	0.01%
2021/07/19	11	22.80	1	22.95	23.00	10	14,673	0.07%
2021/07/16	2	22.90	0	0.00	22.95	2	14,780	0.01%
2021/07/15	0	22.85	0	0.00	22.85	0	14,887	0.00%
2021/07/13	0	0.00	3	22.80	22.80	-3	15,143	-0.02%
2021/07/09	0	22.55	0	0.00	22.65	0	15,270	0.00%
2021/07/08	1	22.50	3	22.60	22.55	-2	15,284	-0.01%
2021/07/07	0.3	22.55	0.1	22.50	22.50	0.2	15,334	0.00%
2021/07/05	2	22.48	8	22.60	22.60	-6	15,468	-0.04%
2021/07/02	2	22.45	4	22.50	22.45	-2	15,504	-0.01%
2021/06/30	0.5	22.60	0	0.00	22.70	0.5	15,659	0.00%
2021/06/29	0.3	22.50	1	22.55	22.55	-0.7	15,697	0.00%
2021/06/28	0	0.00	7	22.54	22.60	-7	15,821	-0.04%
2021/06/23	40	22.45	1.2	22.40	22.40	38.8	16,136	0.24%
2021/06/22	1	22.30	0	0.00	22.25	1	16,061	0.01%
2021/06/21	0.3	22.10	2	22.00	22.35	-1.8	16,091	-0.01%
2021/06/17	0	0.00	2	22.18	22.30	-2	15,716	-0.01%
2021/06/16	40	22.20	2	22.15	22.30	38	16,117	0.24%
2021/06/11	2	22.10	1	22.10	22.20	1	16,403	0.01%
2021/06/08	0.1	22.10	0	0.00	22.15	0.1	16,868	0.00%
2021/06/07	0	0.00	1	22.15	22.10	-1	17,111	-0.01%
2021/06/04	0	0.00	0.2	22.20	22.25	-0.2	17,260	0.00%
2021/06/03	0.1	22.25	0	0.00	22.25	0.1	17,736	0.00%
2021/06/02	0	0.00	2	22.30	22.30	-2	17,919	-0.01%
2021/05/31	1	21.85	0	0.00	22.00	1	18,220	0.01%
2021/05/28	5	21.75	9	21.79	21.85	-4	18,356	-0.02%
2021/05/27	0.7	21.75	0	0.00	21.70	0.7	18,689	0.00%
2021/05/26	7	21.79	0	0.00	21.80	7	18,767	0.04%
2021/05/24	1.1	21.55	0	0.00	21.50	1.1	18,997	0.01%
2021/05/21	0.1	21.75	0	0.00	21.65	0.1	19,245	0.00%
2021/05/20	2	21.45	0	0.00	21.55	2	19,338	0.01%
2021/05/19	20	21.65	0	0.00	21.65	20	19,349	0.10%
2021/05/18	1	21.60	26	21.46	21.65	-25	19,349	-0.13%
2021/05/17	2.1	21.10	13	21.03	21.10	-10.9	19,591	-0.06%
2021/05/14	0	0.00	20	21.65	21.70	-20	19,253	-0.10%
2021/05/13	4	21.48	1	21.10	21.45	3	19,039	0.02%
2021/05/12	26.3	21.81	36	22.13	21.50	-9.8	18,657	-0.05%
2021/05/11	0	0.00	50	22.34	22.40	-50	17,762	-0.28%
2021/05/10	0.6	22.60	15	22.73	22.80	-14.4	17,585	-0.08%
2021/05/07	0	0.00	1	22.45	22.50	-1	17,731	-0.01%
2021/05/06	0.9	22.40	0.2	22.45	22.35	0.6	17,811	0.00%
2021/05/05	1	22.10	0.2	22.30	22.20	0.9	17,760	0.00%
2021/05/04	15	22.33	13.2	22.23	22.25	1.8	17,799	0.01%
2021/05/03	21	22.35	2	22.40	22.40	19	17,488	0.11%
2021/04/29	18	22.90	21	22.95	22.90	-3	17,233	-0.02%
2021/04/28	17.4	22.90	0	0.00	23.00	17.4	17,252	0.10%
2021/04/27	17	22.91	3	22.92	22.95	14	17,516	0.08%
2021/04/26	2	22.85	5	22.90	23.00	-3	17,539	-0.02%
2021/04/23	0	0.00	5	22.80	22.75	-5	17,481	-0.03%
2021/04/22	0	0.00	7.2	22.90	22.90	-7.2	17,542	-0.04%
2021/04/21	34	22.92	1	22.90	22.90	33	17,411	0.19%
2021/04/20	0	0.00	1	22.85	22.90	-1	17,307	-0.01%
2021/04/19	8	22.94	17	22.99	23.00	-9	17,248	-0.05%
2021/04/16	23	22.51	17	22.66	22.70	6	17,151	0.03%
2021/04/15	0	0.00	19	22.48	22.50	-19	17,364	-0.11%
2021/04/14	0	0.00	3	22.30	22.25	-3	17,322	-0.02%
2021/04/13	0	0.00	2	22.25	22.25	-2	17,373	-0.01%
2021/04/12	7	22.14	10	22.15	22.15	-3	17,373	-0.02%
2021/04/09	3	22.10	0	0.00	22.10	3	17,436	0.02%
2021/04/07	6	22.14	23	22.19	22.20	-17	17,684	-0.10%
2021/04/06	1	22.10	5	22.10	22.10	-4	17,678	-0.02%
2021/04/01	0	0.00	1	22.10	22.05	-1	17,607	-0.01%
2021/03/31	1	22.20	5	22.20	22.20	-4	17,499	-0.02%
2021/03/30	3.5	22.19	9	22.22	22.25	-5.5	17,349	-0.03%
2021/03/29	10	22.20	6	22.18	22.20	4	17,225	0.02%
2021/03/26	0	0.00	5	22.05	22.05	-5	17,110	-0.03%
2021/03/25	0.2	22.00	7	22.04	22.05	-6.8	16,997	-0.04%
2021/03/24	0	0.00	7.8	21.89	21.90	-7.8	17,042	-0.05%
2021/03/23	14.7	21.85	0	0.00	21.85	14.7	17,006	0.09%
2021/03/22	1	21.75	0	0.00	21.85	1	17,098	0.01%
2021/03/19	16	21.66	9	21.78	21.50	7	17,165	0.04%
2021/03/17	9	21.92	7	21.89	21.90	2	16,831	0.01%
2021/03/16	7	22.04	68	22.10	22.15	-61	16,770	-0.36%
2021/03/15	1	21.90	14	21.89	21.95	-13	17,043	-0.08%
2021/03/12	0	21.75	6	21.60	21.75	-6	17,330	-0.03%
2021/03/11	6.4	21.74	4	21.78	21.60	2.4	17,493	0.01%
2021/03/10	25	21.55	15	21.59	21.60	10	17,361	0.06%
2021/03/09	5.6	21.50	8	21.52	21.50	-2.4	17,252	-0.01%
2021/03/08	0.4	21.18	0	0.00	21.10	0.4	16,883	0.00%
2021/03/05	0.3	21.15	0	0.00	21.10	0.3	16,766	0.00%
2021/03/04	2	21.00	0	0.00	21.05	2	17,400	0.01%
2021/03/03	0	0.00	3	21.27	21.25	-3	17,280	-0.02%
2021/03/02	10	21.25	0	0.00	21.15	10	17,097	0.06%
2021/02/26	215	21.07	2	21.00	20.85	213	16,741	1.27%	大買/鉅額交易
2021/02/25	0	0.00	0.3	21.35	21.35	-0.3	16,235	0.00%
2021/02/24	2	21.15	6	21.20	21.10	-4	16,143	-0.02%
2021/02/23	0	0.00	10	21.05	21.10	-10	16,111	-0.06%
2021/02/22	5	20.87	7	20.90	20.80	-2	15,976	-0.01%
2021/02/19	8	20.83	0	0.00	20.90	8	16,074	0.05%
2021/02/18	2.2	20.88	2	20.90	20.85	0.2	16,145	0.00%
2021/02/17	16	20.73	3.2	20.75	20.80	12.7	16,250	0.08%
2021/02/05	2	20.50	0	0.00	20.60	2	15,959	0.01%
2021/02/04	8	20.35	0	0.00	20.40	8	16,049	0.05%
2021/02/03	2	20.45	0	0.00	20.40	2	16,418	0.01%
2021/02/02	10	20.37	0	0.00	20.40	10	16,717	0.06%
2021/02/01	0	0.00	1	20.26	20.30	-1	16,805	-0.01%
2021/01/29	39	20.25	0	0.00	20.20	39	16,838	0.23%
2021/01/28	12	20.35	0	0.00	20.35	12	16,605	0.07%
2021/01/27	4	20.48	2	20.52	20.40	2	16,491	0.01%
2021/01/26	8.9	20.52	2	20.55	20.45	6.9	16,490	0.04%
2021/01/25	3	20.53	0	0.00	20.70	3	16,461	0.02%
2021/01/22	6	20.43	0	0.00	20.40	6	16,638	0.04%
2021/01/21	4	20.58	0	0.00	20.50	4	16,522	0.02%
2021/01/20	26	20.57	0	0.00	20.50	26	16,491	0.16%
2021/01/19	2	20.90	0	0.00	20.90	2	16,147	0.01%
2021/01/18	6	20.90	0	0.00	20.95	6	16,144	0.04%
2021/01/15	1.5	21.18	0	0.00	21.05	1.5	16,036	0.01%
2021/01/14	1.5	21.28	0.4	21.30	21.30	1.1	16,029	0.01%
2021/01/13	1	21.30	0.2	21.30	21.25	0.8	16,070	0.00%
2021/01/12	0.4	21.35	2	21.30	21.30	-1.6	16,086	-0.01%
2021/01/11	3	21.43	2	21.45	21.50	1	16,130	0.01%
2021/01/08	0	0.00	3.4	21.39	21.50	-3.4	16,091	-0.02%
2021/01/07	5	21.05	0	0.00	21.25	5	15,881	0.03%
2021/01/06	0	0.00	5	21.11	21.00	-5	15,806	-0.03%
2021/01/05	6	21.10	21.6	21.10	21.25	-15.6	15,685	-0.10%
2021/01/04	5	21.18	2	21.25	21.10	3	15,707	0.02%
2020/12/31	1.4	21.35	20	21.25	21.35	-18.6	15,600	-0.12%
2020/12/30	2	21.20	42	21.19	21.35	-40	15,531	-0.26%
2020/12/29	3	20.83	0	0.00	20.90	3	15,347	0.02%
2020/12/28	8	20.75	0.1	20.80	20.80	7.9	15,271	0.05%
2020/12/25	3	20.77	0.1	20.85	20.80	2.9	15,315	0.02%
2020/12/24	1	20.70	7	20.70	20.70	-6	15,388	-0.04%
2020/12/23	2	20.65	0	0.00	20.70	2	15,549	0.01%
2020/12/22	2	20.80	0	0.00	20.70	2	15,733	0.01%
2020/12/18	1	20.70	1.1	20.70	20.75	-0.1	16,333	0.00%
2020/12/17	1	20.70	4	20.75	20.70	-3	16,399	-0.02%
2020/12/16	2	20.70	2	20.75	20.75	0	16,431	0.00%
2020/12/15	5	20.55	0.1	20.70	20.60	4.9	16,446	0.03%
2020/12/14	10	20.80	0	0.00	20.65	10	16,425	0.06%
2020/12/11	1.3	20.77	0	0.00	20.85	1.3	16,384	0.01%
2020/12/10	12	20.55	14	20.60	20.60	-2	16,209	-0.01%
2020/12/09	90	20.57	1	20.60	20.60	89	15,936	0.56%
2020/12/08	28	20.79	0.6	20.90	20.85	27.4	15,427	0.18%
2020/12/07	3	21.25	3	21.30	21.30	0	15,022	0.00%
2020/12/04	5	21.35	0	0.00	21.35	5	14,919	0.03%
2020/12/02	11	21.20	0	0.00	21.35	11	14,919	0.07%
2020/12/01	0	0.00	2	21.38	21.40	-2	15,101	-0.01%
2020/11/30	16	21.30	0	0.00	21.30	16	15,230	0.10%
2020/11/27	4.9	21.37	0	0.00	21.40	4.9	14,897	0.03%
2020/11/26	12	21.35	0	0.00	21.50	12	14,990	0.08%
2020/11/25	2.9	21.52	0.2	21.55	21.50	2.7	15,331	0.02%
2020/11/24	4.1	21.49	0	0.00	21.50	4.1	15,346	0.03%
2020/11/23	5	21.57	0	0.00	21.60	5	15,409	0.03%
2020/11/20	10.1	21.51	20	21.60	21.60	-10	15,382	-0.06%
2020/11/19	0	0.00	0	21.70	21.70	0	15,365	0.00%
2020/11/18	8	21.69	10	21.80	21.80	-2	15,276	-0.01%
2020/11/17	3.6	21.59	1	21.55	21.65	2.6	15,116	0.02%
2020/11/16	2	21.53	0	0.00	21.65	2	15,413	0.01%
2020/11/12	1	21.30	28	21.75	21.40	-27	15,490	-0.17%
2020/11/11	27	21.63	43.6	21.60	21.75	-16.6	15,461	-0.11%
2020/11/10	9	21.37	54	21.33	21.45	-45	15,358	-0.29%
2020/11/09	7.1	20.94	42	21.07	21.05	-34.9	15,268	-0.23%
2020/11/06	3	20.70	5	20.79	20.90	-2	15,375	-0.01%
2020/11/05	1	20.60	4.1	20.70	20.80	-3.1	15,553	-0.02%
2020/11/04	6	20.50	0	0.00	20.50	6	15,732	0.04%
2020/11/02	2	20.15	0	0.00	20.45	2	17,755	0.01%
2020/10/30	7	20.10	0	0.00	20.05	7	18,137	0.04%
2020/10/29	1	20.15	0	0.00	20.15	1	18,163	0.01%
2020/10/28	36.1	20.25	0	20.40	20.30	36	18,424	0.20%
2020/10/21	3	20.23	0	0.00	20.20	3	19,868	0.02%
2020/10/19	2	20.35	0	0.00	20.35	2	19,994	0.01%
2020/10/16	10	20.40	0	0.00	20.30	10	20,192	0.05%
2020/10/15	0.1	20.55	0	0.00	20.45	0.1	20,375	0.00%
2020/10/14	4	20.63	2	20.60	20.60	2	20,450	0.01%
2020/10/13	2	20.65	2	20.55	20.65	0	20,613	0.00%
2020/10/12	4	20.68	0	0.00	20.75	4	20,746	0.02%
2020/10/08	5	20.70	2	20.75	20.80	3	20,795	0.01%
2020/10/07	1	20.80	0	0.00	20.70	1	20,850	0.00%
2020/10/06	4	20.80	0	0.00	20.85	4	21,024	0.02%
2020/09/30	1	20.55	0	0.00	20.55	1	21,281	0.00%
2020/09/28	1	20.50	6	20.46	20.60	-5	21,493	-0.02%
2020/09/25	6	20.19	4	20.05	20.15	2	21,576	0.01%
2020/09/24	42	19.95	0	0.00	19.90	42	21,593	0.19%
2020/09/23	8.1	20.21	1	20.20	20.20	7.1	21,306	0.03%
2020/09/22	5	20.50	0	0.00	20.45	5	21,229	0.02%
2020/09/21	2	20.70	0	0.00	20.70	2	21,153	0.01%
2020/09/18	2	20.85	0	0.00	20.90	2	21,191	0.01%
2020/09/17	10	20.89	0	0.00	20.85	10	21,134	0.05%
2020/09/16	2	21.00	1	21.00	21.05	1	21,189	0.00%
2020/09/14	2	20.90	0	0.00	20.90	2	21,452	0.01%
2020/09/11	5	20.83	0	0.00	20.90	5	21,704	0.02%
2020/09/10	2	20.83	0	0.00	20.90	2	21,867	0.01%
2020/09/09	18	20.70	0	0.00	20.90	18	22,015	0.08%
2020/09/08	5	20.88	0	0.00	20.95	5	22,113	0.02%
2020/09/07	2	20.85	30	20.70	20.85	-28	22,380	-0.13%
2020/09/04	17	20.74	0	0.00	20.70	17	22,636	0.08%
2020/09/03	12	20.88	3.6	20.88	20.90	8.4	22,626	0.04%
2020/09/02	14	20.94	0	0.00	20.95	14	22,613	0.06%
2020/09/01	14	21.15	0	21.30	21.15	14	22,376	0.06%
2020/08/31	12	21.30	0	0.00	21.25	12	22,326	0.05%
2020/08/28	11	21.26	0	0.00	21.40	11	22,284	0.05%
2020/08/27	20	21.33	0	0.00	21.25	20	22,554	0.09%
2020/08/26	5.1	21.32	1	21.40	21.40	4.1	22,568	0.02%
2020/08/25	1	21.40	1	21.40	21.40	0	22,686	0.00%
2020/08/24	14	21.36	0	0.00	21.35	14	23,389	0.06%
2020/08/21	4	21.48	0	0.00	21.55	4	23,510	0.02%
2020/08/20	32	21.54	0	0.00	21.35	32	23,586	0.14%
2020/08/19	2	21.85	10.5	21.92	21.80	-8.5	23,248	-0.04%
2020/08/18	5	21.72	1	21.85	21.85	4	23,146	0.02%
2020/08/17	0	0.00	1	21.60	21.85	-1	23,119	0.00%
2020/08/14	24.2	21.71	0	0.00	21.65	24.2	23,106	0.10%
2020/08/13	5	21.85	0	0.00	21.85	5	22,898	0.02%
2020/08/12	13	21.79	0	0.00	21.80	13	22,848	0.06%
2020/08/11	20	21.96	5	21.90	21.90	15	22,657	0.07%
2020/08/10	2	22.08	0	0.00	22.05	2	22,512	0.01%
2020/08/07	52.4	22.10	0	0.00	22.05	52.4	22,375	0.23%
2020/08/06	1.6	23.87	0	0.00	23.90	1.6	21,100	0.01%
2020/08/05	7	23.54	6	23.65	23.70	1	20,604	0.00%
2020/08/04	38	23.50	4	23.48	23.45	34	20,273	0.17%
2020/08/03	135	23.54	0	0.00	23.35	135	20,124	0.67%	大買/鉅額交易
2020/07/31	10.2	23.66	5	23.70	23.60	5.2	19,865	0.03%
2020/07/30	2	23.80	0	0.00	23.80	2	19,824	0.01%
2020/07/29	0	0.00	74	23.57	23.55	-74	19,509	-0.38%
2020/07/28	0	0.00	1	23.15	23.15	-1	19,384	-0.01%
2020/07/24	0	0.00	58	23.36	23.25	-58	19,610	-0.30%
2020/07/23	1	23.45	0	0.00	23.40	1	19,689	0.01%
2020/07/22	0	0.00	8	23.35	23.50	-8	19,983	-0.04%
2020/07/21	1	23.25	0	0.00	23.20	1	20,274	0.00%
2020/07/17	8	23.10	5	23.20	23.10	3	20,389	0.01%
2020/07/16	1	23.05	1	23.05	23.00	0	20,541	0.00%
2020/07/14	0	0.00	1	23.05	22.95	-1	20,634	0.00%
2020/07/10	3	22.95	7.1	22.92	23.00	-4.1	20,880	-0.02%
2020/07/09	1	23.20	0	0.00	23.10	1	20,974	0.00%
2020/07/07	2	23.18	0	0.00	23.20	2	21,085	0.01%
2020/07/03	3	22.93	100	23.00	22.95	-97	20,969	-0.46%
2020/07/02	1	22.85	0	0.00	22.90	1	21,013	0.00%
2020/07/01	4	22.76	0	0.00	22.75	4	21,091	0.02%
2020/06/30	4	22.65	0	0.00	22.65	4	21,044	0.02%
2020/06/29	9	22.55	0	0.00	22.65	9	21,241	0.04%
2020/06/24	3	22.75	0	0.00	22.70	3	21,403	0.01%
2020/06/23	6	22.60	0	0.00	22.75	6	21,747	0.03%
2020/06/22	1	22.55	1	22.60	22.65	0	21,869	0.00%
2020/06/19	2	22.58	19	22.65	22.50	-17	22,331	-0.08%
2020/06/18	7	22.70	0	0.00	22.60	7	22,537	0.03%
2020/06/17	2	22.70	0	0.00	22.80	2	22,695	0.01%
2020/06/16	10	22.95	0.4	22.85	22.75	9.6	23,541	0.04%
2020/06/15	4	22.68	0	0.00	22.60	4	24,996	0.02%
2020/06/12	1	22.80	9	22.76	22.85	-8	25,738	-0.03%
2020/06/11	48	23.44	0	0.00	23.00	48	26,333	0.18%
2020/06/10	20	23.35	0	0.00	23.50	20	26,541	0.08%
2020/06/09	1	23.15	0	0.00	23.10	1	27,478	0.00%
2020/06/05	2	23.08	1	23.20	23.15	1	28,075	0.00%
2020/06/04	0	0.00	2	23.35	23.15	-2	28,505	-0.01%
2020/06/03	1	23.10	2	23.20	23.20	-1	28,829	0.00%
2020/06/01	1	22.90	1	23.10	22.95	0	28,723	0.00%
2020/05/29	0	0.00	2	22.35	22.85	-2	28,679	-0.01%
2020/05/28	4	22.59	10	22.70	22.50	-6	28,147	-0.02%
2020/05/27	1	22.35	2	22.40	22.60	-1	28,477	0.00%
2020/05/26	1	22.35	5	22.33	22.30	-4	28,564	-0.01%
2020/05/25	1	21.80	0	0.00	22.10	1	28,663	0.00%
2020/05/22	2	22.00	0	0.00	21.95	2	28,784	0.01%
2020/05/21	2	22.08	0	0.00	22.20	2	28,738	0.01%
2020/05/20	3	22.02	0	0.00	22.10	3	28,722	0.01%
2020/05/19	10	22.25	0	0.00	22.10	10	28,825	0.03%
2020/05/18	1	21.80	0	0.00	21.80	1	28,773	0.00%
2020/05/15	15	21.89	1	21.85	21.80	14	28,813	0.05%
2020/05/14	39.3	21.85	2	21.90	21.90	37.3	28,788	0.13%
2020/05/13	36	21.95	0	0.00	21.95	36	28,675	0.13%
2020/05/12	11	21.95	3	21.95	21.95	8	28,629	0.03%
2020/05/11	9	22.00	35	22.08	22.00	-26	28,507	-0.09%
2020/05/08	8	21.84	0	0.00	21.75	8	28,415	0.03%
2020/05/07	20	21.90	30	21.90	21.75	-10	28,399	-0.04%
2020/05/06	7	21.70	20	21.70	21.65	-13	28,314	-0.05%
2020/05/05	107	21.80	8	21.86	21.80	99	28,213	0.35%	大買/
2020/05/04	8	21.56	1	21.60	21.65	7	28,264	0.02%
2020/04/30	3	22.13	1	22.15	22.05	2	28,054	0.01%
2020/04/29	0.6	21.70	6	21.68	21.65	-5.4	27,876	-0.02%
2020/04/28	0	0.00	6	21.20	21.30	-6	27,816	-0.02%
2020/04/27	6	21.01	0	0.00	21.00	6	28,550	0.02%
2020/04/24	41	20.50	2	20.60	20.60	39	28,270	0.14%
2020/04/23	2	19.93	0	0.00	19.95	2	27,791	0.01%
2020/04/22	5	19.94	0	0.00	19.95	5	27,573	0.02%
2020/04/21	13	20.32	36	20.12	20.10	-23	27,350	-0.08%
2020/04/20	2	20.90	100	20.85	20.85	-98	27,149	-0.36%
2020/04/17	5	21.32	3	21.10	21.00	2	27,172	0.01%
2020/04/16	2	20.95	9.1	21.03	21.10	-7.1	26,963	-0.03%
2020/04/15	146	21.10	0	0.00	21.20	146	26,808	0.54%	大買/鉅額交易
2020/04/14	0	0.00	1.1	21.00	21.00	-1.1	26,794	0.00%
2020/04/13	1	20.30	0	0.00	20.35	1	26,476	0.00%
2020/04/10	20	20.55	1	20.51	20.60	19	26,350	0.07%
2020/04/09	1	20.10	3	20.12	20.15	-2	26,141	-0.01%
2020/04/08	2	19.90	2	19.90	19.95	0	26,046	0.00%
2020/04/07	6	19.80	1	19.90	19.75	5	25,842	0.02%
2020/04/06	2	19.35	0	0.00	19.50	2	25,612	0.01%
2020/04/01	1.6	19.56	0	0.00	19.50	1.6	25,371	0.01%
2020/03/31	14	19.60	1	19.65	19.65	13	25,177	0.05%
2020/03/30	5	19.69	2	19.80	19.60	3	24,766	0.01%
2020/03/27	0	0.00	6	19.88	19.85	-6	24,421	-0.02%
2020/03/25	13	19.53	17	19.32	19.50	-4	23,915	-0.02%
2020/03/24	9	18.73	10	18.85	18.60	-1	23,630	0.00%
2020/03/23	6	17.92	6	18.02	17.95	0	23,369	0.00%
2020/03/20	24.8	18.57	7	18.44	18.65	17.8	23,198	0.08%
2020/03/19	114	17.91	7	17.59	17.25	107	22,229	0.48%	大買/鉅額交易
2020/03/18	27	19.04	4	19.00	19.05	23	20,736	0.11%
2020/03/17	59	19.47	7	19.42	19.45	52	19,882	0.26%
2020/03/16	5	20.47	9	20.16	20.10	-4	18,962	-0.02%
2020/03/13	22	20.50	18	20.37	21.15	4	18,356	0.02%
2020/03/12	4	21.80	5	21.90	21.80	-1	17,142	-0.01%
2020/03/11	7	22.66	0	0.00	22.65	7	16,380	0.04%
2020/03/10	2	22.65	3	22.60	22.60	-1	16,170	-0.01%
2020/03/09	11	22.72	1	22.80	22.70	10	15,642	0.06%
2020/03/06	4.1	23.34	0	0.00	23.25	4.1	15,037	0.03%
2020/03/05	3	23.57	0	0.00	23.55	3	14,724	0.02%
2020/03/04	5	23.40	2	23.30	23.50	3	14,668	0.02%
2020/03/03	2	23.45	0	0.00	23.50	2	14,488	0.01%
2020/03/02	2	23.25	0	0.00	23.20	2	14,264	0.01%
2020/02/27	1	23.70	0	0.00	23.70	1	14,559	0.01%
2020/02/26	1	23.80	0	0.00	23.90	1	14,324	0.01%
2020/02/25	41	24.00	0	0.00	24.00	41	14,066	0.29%
2020/02/24	6	24.10	0	0.00	24.10	6	13,918	0.04%
2020/02/21	1	24.50	0	0.00	24.40	1	13,810	0.01%
2020/02/20	1	24.75	2	24.75	24.50	-1	13,714	-0.01%
2020/02/19	0	0.00	4	24.55	24.60	-4	13,555	-0.03%
2020/02/18	0	0.00	5	24.30	24.40	-5	13,428	-0.04%
2020/02/17	2	24.00	59	24.08	24.20	-57	13,343	-0.43%
2020/02/14	1	24.05	10	24.05	24.10	-9	13,343	-0.07%
2020/02/13	0	0.00	5	24.10	24.10	-5	13,349	-0.04%
2020/02/12	0.2	24.10	0	0.00	24.00	0.2	13,399	0.00%
2020/02/10	1	23.95	0	0.00	24.05	1	13,321	0.01%
2020/02/07	1.1	24.10	0	0.00	24.10	1.1	13,408	0.01%
2020/02/06	0	0.00	4.2	24.10	24.15	-4.2	13,448	-0.03%
2020/02/05	1.1	23.58	1	23.65	23.80	0.1	13,457	0.00%
2020/02/04	0	0.00	1	23.60	23.55	-1	13,309	-0.01%
2020/02/03	1	23.00	10	23.35	23.45	-9	13,336	-0.07%
2020/01/31	26.2	23.70	10	23.62	23.60	16.2	13,143	0.12%
2020/01/30	9	23.61	1	23.50	23.50	8	12,848	0.06%
2020/01/20	0	0.00	41	24.45	24.55	-41	11,839	-0.35%
2020/01/17	0	0.00	40	24.25	24.35	-40	11,632	-0.34%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/14	0	0.00	20	24.00	24.00	-20	11,648	-0.17%
2020/01/13	0	0.00	40	23.80	23.90	-40	11,468	-0.35%
2020/01/10	0	0.00	3	23.55	23.60	-3	11,338	-0.03%
2020/01/09	3	23.37	0	0.00	23.50	3	11,236	0.03%
2020/01/08	9	23.34	0	0.00	23.25	9	11,153	0.08%
2020/01/07	6	23.55	0	0.00	23.55	6	10,817	0.06%
2020/01/03	0.1	23.85	0	0.00	23.85	0.1	10,770	0.00%
2020/01/02	3	23.65	0	0.00	23.70	3	10,775	0.03%
2019/12/31	5	23.77	0	0.00	23.70	5	10,678	0.05%
2019/12/30	0.1	23.95	3	23.90	23.95	-2.9	10,638	-0.03%
2019/12/27	0	0.00	1	23.85	23.95	-1	10,620	-0.01%
2019/12/24	0	0.00	3	23.82	23.85	-3	11,117	-0.03%
2019/12/23	2	23.80	92	23.83	23.95	-90	11,246	-0.80%
2019/12/20	0	0.00	0	23.90	23.90	0	11,508	0.00%
2019/12/19	41	23.90	3	24.00	24.00	38	11,463	0.33%
2019/12/18	0	0.00	12	23.59	23.90	-12	11,314	-0.11%
2019/12/17	0	0.00	3	23.25	23.60	-3	11,273	-0.03%
2019/12/13	0	0.00	3	23.23	23.30	-3	11,039	-0.03%
2019/12/09	0	0.00	2	22.95	23.00	-2	11,082	-0.02%
2019/12/04	0	0.00	1	22.90	23.00	-1	11,564	-0.01%
2019/12/03	1	22.95	0	0.00	23.00	1	11,580	0.01%
2019/12/02	1.7	22.92	0	0.00	22.90	1.7	11,616	0.01%
2019/11/29	2	22.95	0	0.00	22.95	2	11,612	0.02%
2019/11/28	23	22.95	2	23.00	23.00	21	11,593	0.18%
2019/11/27	26	22.96	8	23.00	23.00	18	11,783	0.15%
2019/11/26	0.1	23.00	1	22.90	23.00	-0.9	11,788	-0.01%
2019/11/25	0.1	22.90	0	0.00	22.80	0.1	10,965	0.00%
2019/11/22	2	22.80	0	0.00	22.90	2	11,170	0.02%
2019/11/20	0	0.00	0	22.90	22.90	0	11,233	0.00%
2019/11/18	0	0.00	0	22.80	22.80	0	11,331	0.00%
2019/11/15	0	0.00	0.1	22.65	22.60	-0.1	11,356	0.00%
2019/11/13	1	22.60	1.7	22.70	22.60	-0.7	11,539	-0.01%
2019/11/11	0	0.00	1	22.65	22.80	-1	11,606	-0.01%
2019/11/08	3	22.75	6	22.70	22.80	-3	11,848	-0.03%
2019/11/07	0	0.00	11	22.78	22.75	-11	12,405	-0.09%
2019/11/06	0	0.00	14.8	22.80	22.75	-14.8	12,798	-0.12%
2019/11/04	0	0.00	1	22.60	22.70	-1	13,020	-0.01%
2019/10/31	1	22.35	0	0.00	22.35	1	13,385	0.01%
2019/10/30	3.7	22.31	1	22.35	22.35	2.7	13,344	0.02%
2019/10/29	2	22.30	0	0.00	22.30	2	13,517	0.01%
2019/10/25	1	22.20	0	0.00	22.30	1	13,741	0.01%
2019/10/24	0	0.00	2	22.05	22.20	-2	13,792	-0.01%
2019/10/23	3	22.07	0	0.00	22.00	3	13,820	0.02%
2019/10/22	2	22.15	0	0.00	22.25	2	13,707	0.01%
2019/10/18	2	22.05	0	0.00	22.05	2	13,716	0.01%
2019/10/15	0	0.00	5	21.95	22.05	-5	13,859	-0.04%
2019/10/09	1	21.95	1	22.00	21.85	0	13,990	0.00%
2019/10/08	1	22.05	0	0.00	22.10	1	13,947	0.01%
2019/10/04	2	21.90	0	0.00	22.00	2	14,101	0.01%
2019/10/02	3	22.02	0	0.00	21.95	3	14,160	0.02%
2019/10/01	0.5	22.10	5	22.00	22.05	-4.5	14,155	-0.03%
2019/09/27	11	21.83	0	0.00	21.80	11	13,955	0.08%
2019/09/26	0	0.00	3	22.10	21.95	-3	13,866	-0.02%
2019/09/25	3.1	21.96	0	0.00	22.10	3.1	13,860	0.02%
2019/09/24	2	22.10	5	22.20	22.15	-3	13,610	-0.02%
2019/09/23	3.5	22.21	1	22.40	22.20	2.5	13,511	0.02%
2019/09/20	0	0.00	37.1	22.33	22.40	-37.1	13,608	-0.27%
2019/09/18	2	22.20	0	0.00	22.25	2	13,475	0.01%
2019/09/17	2	22.18	0	0.00	22.20	2	13,455	0.01%
2019/09/16	0	0.00	11	22.05	22.10	-11	13,651	-0.08%
2019/09/11	6	21.98	20	22.05	22.00	-14	13,909	-0.10%
2019/09/10	0	0.00	1	21.90	22.00	-1	13,768	-0.01%
2019/09/04	4	21.31	0	0.00	21.45	4	13,652	0.03%
2019/09/03	5	21.40	0	0.00	21.35	5	13,704	0.04%
2019/09/02	5	21.45	0	0.00	21.50	5	13,908	0.04%
2019/08/30	0	0.00	1	21.45	21.50	-1	14,109	-0.01%
2019/08/29	12	21.15	0	0.00	21.20	12	14,016	0.09%
2019/08/27	2	21.25	0	0.00	21.25	2	14,236	0.01%
2019/08/26	1	21.20	0	0.00	21.20	1	14,353	0.01%
2019/08/23	0	0.00	0.1	21.50	21.45	-0.1	14,436	0.00%
2019/08/21	0	0.00	0.1	21.30	21.15	-0.1	14,802	0.00%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/16	9	21.09	0	0.00	21.25	9	14,775	0.06%
2019/08/15	3	21.00	0	0.00	21.15	3	14,743	0.02%
2019/08/14	4	21.21	0	0.00	21.20	4	14,896	0.03%
2019/08/13	15	21.25	1	21.30	21.15	14	14,958	0.09%
2019/08/12	23	21.53	0	0.00	21.55	23	14,659	0.16%
2019/08/08	20	22.71	49.5	22.70	22.80	-29.5	14,130	-0.21%
2019/08/07	8	22.75	0	0.00	22.70	8	13,781	0.06%
2019/08/06	0.7	22.90	10	22.60	22.80	-9.3	13,633	-0.07%
2019/08/05	3.3	22.94	20	22.90	23.00	-16.7	13,534	-0.12%
2019/08/02	16	22.85	2	22.90	22.95	14	13,376	0.10%
2019/08/01	17	23.14	0	0.00	23.10	17	13,283	0.13%
2019/07/31	1	23.10	20.2	23.40	23.40	-19.2	13,181	-0.15%
2019/07/30	0	0.00	20	23.15	23.25	-20	12,971	-0.15%
2019/07/29	5	23.15	0	0.00	23.10	5	12,951	0.04%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/23	5	23.10	0	0.00	23.10	5	13,579	0.04%
2019/07/22	1	23.10	0	0.00	23.10	1	13,645	0.01%
2019/07/19	1	23.00	0	0.00	23.10	1	13,669	0.01%
2019/07/18	1	23.00	10	23.00	23.05	-9	13,691	-0.07%
2019/07/17	1	22.95	21	23.10	23.10	-20	13,705	-0.15%
2019/07/16	1	22.95	0	0.00	23.00	1	13,557	0.01%
2019/07/15	8	22.93	0	0.00	22.90	8	13,661	0.06%
2019/07/11	0	0.00	6	22.90	22.90	-6	13,821	-0.04%
2019/07/10	0	0.00	0	22.85	22.85	0	13,815	0.00%
2019/07/03	0	0.00	1	22.75	22.75	-1	14,147	-0.01%
2019/07/02	0	0.00	7.2	22.70	22.80	-7.2	14,214	-0.05%
2019/06/28	0.7	22.75	10	22.85	22.80	-9.4	14,211	-0.07%
2019/06/27	0	0.00	90	22.76	22.75	-90	14,267	-0.63%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/24	2	22.58	7	22.56	22.70	-5	14,435	-0.03%
2019/06/21	0	0.00	0.1	22.50	22.50	-0.1	14,485	0.00%
2019/06/19	9	22.51	3	22.62	22.70	6	14,359	0.04%
2019/06/17	0	0.00	97	22.25	22.20	-97	14,261	-0.68%
2019/06/14	2	22.15	0	0.00	22.20	2	14,344	0.01%
2019/06/12	0	0.00	23	21.96	21.95	-23	14,568	-0.16%
2019/06/11	0	0.00	5	22.46	22.25	-5	14,295	-0.03%
2019/06/10	2	22.65	0	0.00	22.75	2	14,171	0.01%
2019/06/03	0	0.00	1	22.30	22.35	-1	13,739	-0.01%
2019/05/31	2	22.20	3	22.47	22.60	-1	13,666	-0.01%
2019/05/30	0.7	22.40	0	0.00	22.45	0.7	13,369	0.00%
2019/05/29	0	0.00	1	22.25	22.30	-1	13,525	-0.01%
2019/05/24	0	0.00	4	22.06	22.10	-4	13,360	-0.03%
2019/05/23	0	0.00	5	21.96	21.90	-5	13,387	-0.04%
2019/05/22	0	0.00	1	21.90	21.95	-1	13,370	-0.01%
2019/05/21	2	22.10	21	22.17	22.20	-19	13,414	-0.14%
2019/05/13	1.7	21.60	0	0.00	21.50	1.7	13,300	0.01%
2019/05/09	6	21.83	0	0.00	21.70	6	13,437	0.04%
2019/05/07	0	0.00	3.4	21.96	21.95	-3.4	13,383	-0.03%
2019/05/06	0.9	21.85	9	21.78	21.80	-8.1	13,447	-0.06%
2019/05/03	1	21.95	10.1	22.00	22.00	-9.1	13,361	-0.07%
2019/05/02	5.5	22.00	1	22.10	22.00	4.5	13,187	0.03%
2019/04/30	16	22.05	1	21.85	22.05	15	12,997	0.12%
2019/04/29	25	21.80	4	21.83	21.90	21	12,813	0.16%
2019/04/26	0.4	21.60	17	21.50	21.60	-16.7	12,793	-0.13%
2019/04/25	0	0.00	8	21.56	21.60	-8	12,795	-0.06%
2019/04/24	0	0.00	2	21.50	21.50	-2	12,837	-0.02%
2019/04/22	11	21.40	0	0.00	21.35	11	13,112	0.08%
2019/04/15	0	0.00	0	21.35	21.30	0	13,179	0.00%
2019/04/12	0	0.00	2	21.30	21.30	-2	13,147	-0.02%
2019/04/11	1	21.30	1	21.30	21.30	0	13,060	0.00%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/03	0	0.00	1	21.10	21.20	-1	12,791	-0.01%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	10	21.10	0	0.00	21.10	10	12,738	0.08%
2019/03/29	0.5	21.10	4	21.10	21.10	-3.5	12,527	-0.03%
2019/03/28	6	21.00	0	0.00	21.05	6	12,396	0.05%
2019/03/27	10	21.00	2	21.05	21.10	8	12,282	0.07%
2019/03/25	1	20.90	0	0.00	20.90	1	12,408	0.01%
2019/03/22	0	0.00	5	21.05	21.10	-5	12,398	-0.04%
2019/03/21	5	21.05	0	0.00	21.10	5	12,367	0.04%
2019/03/20	0	0.00	0.2	21.10	21.10	-0.2	12,349	0.00%
2019/03/19	6.2	21.01	0	0.00	21.00	6.2	12,260	0.05%
2019/03/18	1.8	21.00	8	21.00	21.00	-6.2	12,225	-0.05%
2019/03/15	5	20.95	0	0.00	20.85	5	12,204	0.04%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/13	2	20.88	0	0.00	21.00	2	12,131	0.02%
2019/03/12	0	0.00	4	20.98	21.00	-4	12,198	-0.03%
2019/03/11	0.2	20.90	0	0.00	20.80	0.2	12,255	0.00%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/07	3	20.85	1	20.90	20.95	2	13,755	0.01%
2019/03/06	0	0.00	1	20.90	20.90	-1	13,759	-0.01%
2019/03/05	3	20.80	30	20.80	20.80	-27	13,811	-0.20%
2019/02/26	1	20.75	0	0.00	20.80	1	13,556	0.01%
2019/02/25	0	0.00	5	20.75	20.80	-5	13,491	-0.04%
2019/02/22	1.8	20.74	0	0.00	20.80	1.8	13,473	0.01%
2019/02/18	0	0.00	13	20.65	20.60	-13	13,292	-0.10%
2019/02/13	2	20.65	1	20.65	20.60	1	13,139	0.01%
2019/02/12	1	20.55	0	0.00	20.60	1	12,983	0.01%
2019/02/11	4	20.43	0	0.00	20.40	4	13,010	0.03%
2019/01/30	0	0.00	0.1	20.40	20.40	-0.1	12,914	0.00%
2019/01/29	0	0.00	1	20.30	20.35	-1	12,803	-0.01%
2019/01/25	1	20.20	0	0.00	20.25	1	12,709	0.01%
2019/01/18	1	20.00	1	20.10	20.20	0	12,918	0.00%
2019/01/17	10	20.00	0	0.00	20.05	10	13,148	0.08%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	2	20.10	0	0.00	20.15	2	13,330	0.02%
2019/01/14	5	20.10	0	0.00	20.20	5	13,072	0.04%
2019/01/11	0	0.00	1	20.20	20.20	-1	13,167	-0.01%
2019/01/10	1	20.15	0	0.00	20.20	1	13,134	0.01%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/04	0	0.00	0	19.90	19.85	0	13,757	0.00%
2019/01/03	10	19.80	0	0.00	19.90	10	14,644	0.07%
2019/01/02	1	19.75	0	0.00	19.80	1	14,784	0.01%
2018/12/24	27	19.70	0	0.00	19.80	27	15,418	0.18%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	51	19.80	0	0.00	19.75	51	15,610	0.33%
2018/12/20	0	0.00	1	19.85	19.90	-1	15,670	-0.01%
2018/12/19	20	19.70	0	0.00	19.90	20	15,710	0.13%
2018/12/18	5	19.80	0	0.00	19.80	5	15,626	0.03%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	0	0.00	0	20.00	19.95	0	15,718	0.00%
2018/12/13	5	19.95	0	0.00	19.90	5	15,678	0.03%
2018/12/12	17	19.78	0	0.00	19.75	17	15,670	0.11%
2018/12/11	2	19.75	1	19.80	19.75	1	15,534	0.01%
2018/12/10	10	19.80	7.2	19.77	19.75	2.8	15,478	0.02%
2018/12/06	1	19.90	4	19.90	19.90	-3	15,479	-0.02%
2018/12/05	6	19.98	0	20.05	19.95	6	15,370	0.04%
2018/12/04	1	20.00	25	20.04	20.00	-24	15,341	-0.16%
2018/12/03	10	20.10	1	20.05	20.05	9	15,249	0.06%
2018/11/30	2	20.13	59	20.35	19.95	-57	14,999	-0.38%
2018/11/29	0.4	20.25	1	20.30	20.20	-0.6	13,787	0.00%
2018/11/27	10	20.15	0	0.00	20.35	10	13,689	0.07%
2018/11/26	0	0.00	14.1	20.36	20.20	-14.1	13,754	-0.10%
2018/11/23	0.1	20.30	0	20.30	20.30	0.1	13,674	0.00%
2018/11/21	2	20.30	0	0.00	20.35	2	13,660	0.01%
2018/11/20	0	0.00	1	20.40	20.40	-1	13,651	-0.01%
2018/11/19	1	20.40	0	0.00	20.45	1	13,610	0.01%
2018/11/16	0.4	20.40	0	0.00	20.40	0.4	13,653	0.00%
2018/11/15	0.3	20.40	0	0.00	20.30	0.3	13,690	0.00%
2018/11/13	5	19.96	25	20.10	20.00	-20	13,770	-0.15%
2018/11/08	0	0.00	3	20.17	20.30	-3	13,805	-0.02%
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/05	1	19.55	0	0.00	19.75	1	14,503	0.01%
2018/11/02	0	0.00	3	19.55	19.65	-3	15,174	-0.02%
2018/10/31	7.2	19.51	6	19.45	19.55	1.2	15,679	0.01%
2018/10/25	0	0.00	3	19.40	19.40	-3	15,814	-0.02%
2018/10/24	6	19.49	2	19.45	19.50	4	15,712	0.03%
2018/10/23	21	19.74	0	0.00	19.60	21	15,663	0.13%
2018/10/22	3	19.70	0	0.00	19.90	3	15,776	0.02%
2018/10/19	34	19.79	0	0.00	19.85	34	15,905	0.21%
2018/10/18	1	19.80	0	0.00	19.80	1	15,881	0.01%
2018/10/17	7	19.80	7	19.85	19.75	0	15,910	0.00%
2018/10/16	4	19.83	21	19.80	19.80	-17	15,759	-0.11%
2018/10/15	10	19.86	0	0.00	19.80	10	15,581	0.06%
2018/10/12	15	19.82	152	20.05	20.10	-137	15,337	-0.89%	大賣/鉅額交易
2018/10/11	49	20.07	21	20.05	19.95	28	14,895	0.19%
2018/10/09	0	0.00	5.6	20.61	20.60	-5.6	13,961	-0.04%
2018/10/08	0	0.00	2	20.55	20.50	-2	13,803	-0.01%
2018/10/05	0	0.00	2	20.43	20.40	-2	13,606	-0.01%
2018/10/03	0	0.00	2	20.60	20.55	-2	13,224	-0.02%
2018/10/02	3	20.62	0	0.00	20.60	3	13,181	0.02%
2018/10/01	0.8	20.95	0	0.00	20.85	0.8	13,018	0.01%
2018/09/28	1	20.80	0	0.00	20.80	1	13,046	0.01%
2018/09/27	0	0.00	5.1	20.80	20.95	-5.1	12,889	-0.04%
2018/09/26	0	0.00	1	20.80	20.80	-1	12,705	-0.01%
2018/09/25	2	20.70	0	0.00	20.80	2	12,703	0.02%
2018/09/21	2	20.65	0.7	20.80	20.70	1.3	12,669	0.01%
2018/09/20	1	20.60	0.3	20.70	20.60	0.7	12,513	0.01%
2018/09/19	0	0.00	2	20.45	20.55	-2	12,606	-0.02%
2018/09/18	1	20.45	22	20.47	20.40	-21	12,690	-0.17%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/13	4	20.50	50	20.45	20.55	-46	13,007	-0.35%
2018/09/12	0	0.00	50	20.40	20.40	-50	13,026	-0.38%
2018/09/11	0	0.00	2	20.30	20.40	-2	13,095	-0.02%
2018/09/05	4	20.40	1.2	20.46	20.35	2.8	13,747	0.02%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/29	2	20.43	0	0.00	20.50	2	13,910	0.01%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/24	3	20.43	1	20.45	20.50	2	14,136	0.01%
2018/08/22	0	0.00	6	20.44	20.50	-6	15,393	-0.04%
2018/08/21	1	20.40	0	0.00	20.45	1	15,264	0.01%
2018/08/20	12	20.34	0	0.00	20.35	12	15,243	0.08%
2018/08/17	2	20.25	0	0.00	20.25	2	15,218	0.01%
2018/08/16	6	20.20	7	20.11	20.15	-1	15,237	-0.01%
2018/08/15	0	0.00	5	20.30	20.20	-5	15,188	-0.03%
2018/08/14	1	20.35	24	20.35	20.35	-23	15,051	-0.15%
2018/08/13	16	20.48	155	20.40	20.40	-139	15,029	-0.92%	大賣/鉅額交易
2018/08/10	157	20.50	0	0.00	20.50	157	14,979	1.05%	大買/鉅額交易
2018/08/09	1	21.35	39	21.30	21.35	-38	14,262	-0.27%
2018/08/08	0	0.00	1	21.25	21.30	-1	13,596	-0.01%
2018/08/02	0	0.00	50	21.00	20.95	-50	13,076	-0.38%
2018/08/01	0	0.00	0.1	21.05	21.05	-0.1	12,969	0.00%
2018/07/31	1	21.00	0	0.00	21.05	1	12,901	0.01%
2018/07/30	0	0.00	20	21.00	21.00	-20	12,737	-0.16%
2018/07/27	1	21.00	2	20.95	21.00	-1	12,644	-0.01%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/24	2.3	20.78	1	20.75	20.85	1.3	12,438	0.01%
2018/07/18	0.1	20.75	0	0.00	20.75	0.1	12,722	0.00%
2018/07/16	1	20.70	1	20.70	20.60	0	12,769	0.00%
2018/07/09	0	0.00	10	20.40	20.35	-10	13,016	-0.08%
2018/07/06	0	0.00	15	20.20	20.25	-15	13,005	-0.12%
2018/07/05	5	20.30	100.5	20.30	20.20	-95.5	12,962	-0.74%
2018/07/03	6	20.26	0	0.00	20.20	6	13,139	0.05%
2018/07/02	5	20.40	0	0.00	20.30	5	13,109	0.04%
2018/06/29	0	0.00	14	20.51	20.60	-14	13,082	-0.11%
2018/06/28	2	20.33	0	0.00	20.35	2	12,928	0.02%
2018/06/25	3	20.50	0	0.00	20.45	3	12,814	0.02%
2018/06/22	0	0.00	0.3	20.70	20.65	-0.3	12,807	0.00%
2018/06/21	1	20.55	0	0.00	20.50	1	12,710	0.01%
2018/06/20	0	0.00	10	20.65	20.50	-10	12,782	-0.08%
2018/06/19	10	20.40	10.2	20.65	20.40	-0.2	12,743	0.00%
2018/06/15	0	0.00	10.5	20.70	20.70	-10.5	12,463	-0.08%
2018/06/13	1	20.90	0	0.00	20.90	1	12,149	0.01%
2018/06/12	0	0.00	10	21.10	20.90	-10	12,537	-0.08%
2018/06/08	1	21.05	0	0.00	21.05	1	12,609	0.01%
2018/06/07	0	0.00	3	21.05	21.10	-3	12,728	-0.02%
2018/06/05	0	0.00	1	20.90	20.90	-1	12,607	-0.01%
2018/06/01	2	20.38	0	0.00	20.75	2	12,550	0.02%
2018/05/31	1	20.55	0.2	20.50	20.35	0.8	12,429	0.01%
2018/05/30	31	20.67	0	0.00	20.55	31	11,583	0.27%
2018/05/29	12	20.90	0	0.00	20.95	12	11,488	0.10%
2018/05/28	0	0.00	0.5	20.90	20.95	-0.5	11,623	0.00%
2018/05/25	0	0.00	25.4	20.70	20.85	-25.4	11,844	-0.21%
2018/05/24	2	20.65	0	0.00	20.75	2	11,927	0.02%
2018/05/21	0	0.00	1	20.80	20.80	-1	12,281	-0.01%
2018/05/18	1	20.80	0	0.00	20.80	1	12,497	0.01%
2018/05/16	1	20.55	0.1	20.65	20.65	0.9	12,786	0.01%
2018/05/14	2	20.65	10.3	20.65	20.70	-8.3	13,806	-0.06%
2018/05/11	5	20.50	0	0.00	20.60	5	13,895	0.04%
2018/05/10	1	20.35	0	0.00	20.35	1	13,823	0.01%
2018/05/02	1	20.45	18	20.44	20.45	-17	14,052	-0.12%
2018/04/30	0	0.00	63	20.48	20.40	-63	14,058	-0.45%
2018/04/27	1	20.35	110	20.35	20.45	-109	14,028	-0.78%	大賣/鉅額交易
2018/04/26	1	20.45	0	0.00	20.50	1	13,954	0.01%
2018/04/25	1	20.40	0	0.00	20.50	1	13,979	0.01%
2018/04/24	0	0.00	4	20.44	20.50	-4	14,070	-0.03%
2018/04/20	3	20.32	0.9	20.40	20.40	2.1	14,265	0.01%
2018/04/19	5	20.40	0	0.00	20.40	5	14,392	0.03%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/13	2	20.25	0	0.00	20.30	2	14,736	0.01%
2018/04/12	0	0.00	10.2	20.35	20.35	-10.2	14,991	-0.07%
2018/04/09	5	20.22	2	20.20	20.20	3	15,205	0.02%
2018/04/03	2	20.25	0	0.00	20.20	2	15,129	0.01%
2018/04/02	1	20.25	0	0.00	20.25	1	15,180	0.01%
2018/03/31	3	20.30	20	20.30	20.30	-17.1	15,155	-0.11%
2018/03/29	9	20.18	0	0.00	20.25	9	15,097	0.06%
2018/03/28	2	20.20	20	20.20	20.20	-18	14,917	-0.12%
2018/03/27	0	0.00	20	20.15	20.20	-20	14,848	-0.13%
2018/03/26	0	0.00	2	20.05	20.05	-2	14,743	-0.01%
2018/03/23	3	20.00	0	0.00	20.05	3	14,680	0.02%
2018/03/22	7	20.15	0	0.00	20.15	7	14,604	0.05%
2018/03/20	0	0.00	1	20.10	20.10	-1	14,697	-0.01%
2018/03/19	0	0.00	2	20.15	20.20	-2	14,759	-0.01%
2018/03/16	0	0.00	3	20.15	20.15	-3	14,755	-0.02%
2018/03/15	0	0.00	1	20.15	20.05	-1	14,458	-0.01%
2018/03/13	0.4	20.15	0	0.00	20.15	0.4	14,528	0.00%
2018/03/12	3	20.00	3	20.00	20.05	0	14,424	0.00%
2018/03/09	0	0.00	5	20.00	20.00	-5	14,647	-0.03%
2018/03/07	2.9	19.93	0	0.00	19.85	2.9	14,827	0.02%
2018/03/05	2	19.80	0	0.00	19.80	2	15,202	0.01%
2018/03/02	3	19.77	0	0.00	19.80	3	15,164	0.02%
2018/03/01	1	19.95	0	0.00	19.95	1	15,094	0.01%
2018/02/27	5	20.08	0	0.00	20.00	5	15,014	0.03%
2018/02/26	2	20.05	2	20.05	20.10	0	14,821	0.00%
2018/02/23	0	0.00	0.4	20.00	19.90	-0.4	14,730	0.00%
2018/02/22	1	19.65	0	0.00	19.85	1	14,828	0.01%
2018/02/21	1	19.65	0	0.00	19.75	1	14,934	0.01%
2018/02/12	11	19.50	1	19.50	19.45	10	14,828	0.07%
2018/02/09	6	19.43	3	19.45	19.45	3	14,731	0.02%
2018/02/08	5	19.69	0	0.00	19.70	5	14,738	0.03%
2018/02/07	20	19.75	4.5	19.66	19.65	15.5	14,846	0.10%
2018/02/06	10	19.63	101	19.65	19.50	-91	14,673	-0.62%	大賣/
2018/02/05	6	19.90	3	20.02	20.10	3	13,880	0.02%
2018/01/31	1	20.00	0	0.00	20.15	1	13,795	0.01%
2018/01/30	0	0.00	1	20.20	20.05	-1	13,776	-0.01%
2018/01/29	0.1	20.10	2	20.15	20.20	-1.9	13,903	-0.01%
2018/01/24	1	19.90	1	19.95	20.00	0	14,001	0.00%
2018/01/22	0	0.00	5.5	20.00	20.00	-5.5	14,205	-0.04%
2018/01/19	1	20.00	0	0.00	20.05	1	14,874	0.01%
2018/01/17	2	20.05	2	20.03	20.05	0	15,281	0.00%
2018/01/16	0	0.00	2	19.95	20.00	-2	15,215	-0.01%
2018/01/15	1	19.90	3	19.93	20.00	-2	15,109	-0.01%
2018/01/12	1	19.85	0	0.00	19.85	1	15,158	0.01%
2018/01/10	0	0.00	1	19.85	19.85	-1	15,259	-0.01%
2018/01/09	3	19.85	2	19.83	19.85	1	15,173	0.01%
2018/01/08	1	19.85	30	19.75	19.85	-29	15,307	-0.19%
2018/01/05	6	19.60	8	19.65	19.70	-2	15,164	-0.01%
2018/01/04	2	19.55	0	0.00	19.60	2	15,330	0.01%
2018/01/03	1	19.50	0	0.00	19.55	1	15,580	0.01%
2018/01/02	2	19.50	0	0.00	19.55	2	15,625	0.01%