第一金 (2892)-元大-西門券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.60
漲跌
▲0.20
漲幅
+0.73%
成交量
14,503張
產業
上市金融類股
2209人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-西門券商分點個股進出

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

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3	27.52	0	0.00	27.40	3	14,495	0.02%
2024/05/13	0.5	27.70	2	27.80	27.80	-1.5	14,403	-0.01%
2024/05/10	0	0.00	1	27.90	27.90	-1	14,308	-0.01%
2024/05/09	0	0.00	1	27.90	27.75	-1	14,213	-0.01%
2024/05/08	0	0.00	0.1	27.80	28.00	-0.1	14,187	0.00%
2024/05/07	0	0.00	0.4	27.85	27.80	-0.4	14,080	0.00%
2024/05/06	0.5	27.85	37	27.85	27.90	-36.5	14,004	-0.26%
2024/05/03	4.9	27.55	12.6	27.50	27.40	-7.7	13,683	-0.06%
2024/05/02	4.1	27.40	23	27.50	27.35	-18.9	13,648	-0.14%
2024/04/30	2.1	27.43	0	0.00	27.35	2.1	13,538	0.02%
2024/04/29	2	27.32	47	27.41	27.50	-45	13,486	-0.33%
2024/04/26	2.2	26.91	0	0.00	26.95	2.2	13,225	0.02%
2024/04/25	4.5	26.92	0	0.00	26.90	4.5	13,260	0.03%
2024/04/24	0.4	27.15	0.4	27.20	27.20	0	13,199	0.00%
2024/04/23	0	0.00	2	27.10	27.15	-2	13,552	-0.01%
2024/04/22	0	0.00	3	27.03	27.10	-3	13,709	-0.02%
2024/04/19	15.8	26.67	2.2	26.88	26.65	13.7	13,683	0.10%
2024/04/18	10	26.90	3	26.98	26.90	7	13,366	0.05%
2024/04/17	6	26.80	11	26.80	26.90	-5	13,304	-0.04%
2024/04/16	75.6	26.97	5	26.97	26.75	70.6	13,255	0.53%
2024/04/15	6	27.24	1	27.15	27.20	5	12,912	0.04%
2024/04/12	16.5	27.25	0	0.00	27.35	16.5	12,922	0.13%
2024/04/11	0	27.45	0	0.00	27.45	0	12,870	0.00%
2024/04/10	0	0.00	1.3	27.51	27.50	-1.3	12,862	-0.01%
2024/04/09	6	27.51	3	27.50	27.55	3	12,897	0.02%
2024/04/08	0.2	27.45	2	27.45	27.45	-1.8	12,933	-0.01%
2024/04/03	3	27.27	3	27.33	27.15	0	12,931	0.00%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/04/01	25	27.80	6	27.80	27.75	19	12,763	0.15%
2024/03/26	0	0.00	2	27.80	27.80	-2	12,502	-0.02%
2024/03/22	3	27.52	1	27.60	27.60	2	12,632	0.02%
2024/03/21	2.3	27.46	0	0.00	27.55	2.3	12,499	0.02%
2024/03/20	0	0.00	2	27.30	27.20	-2	12,578	-0.02%
2024/03/18	0	0.00	0.5	27.50	27.45	-0.5	12,439	0.00%
2024/03/15	5	27.49	5.8	27.50	27.60	-0.8	12,363	-0.01%
2024/03/14	0	0.00	8	27.53	27.65	-8	11,837	-0.07%
2024/03/13	5	27.15	10.3	27.17	27.25	-5.3	11,503	-0.05%
2024/03/12	3	27.03	0.1	27.10	27.05	2.9	11,330	0.03%
2024/03/11	6	27.08	1	27.10	27.05	5	11,319	0.04%
2024/03/08	17.2	27.16	7	27.11	27.10	10.2	11,310	0.09%
2024/03/07	15.1	27.02	2.1	26.98	27.00	13	11,333	0.11%
2024/03/06	2	27.10	10	27.05	27.10	-8	11,411	-0.07%
2024/03/05	15.1	26.90	11.3	26.95	26.90	3.8	11,789	0.03%
2024/03/04	1.4	26.98	7	27.00	26.95	-5.6	11,792	-0.05%
2024/03/01	0	0.00	5.3	27.10	27.05	-5.3	11,812	-0.04%
2024/02/29	0.1	27.15	1	27.10	27.10	-0.9	11,947	-0.01%
2024/02/27	6	26.95	0	0.00	26.90	6	11,741	0.05%
2024/02/26	13	26.94	6.1	26.97	26.90	6.9	11,702	0.06%
2024/02/23	1	27.20	0	0.00	27.15	1	11,600	0.01%
2024/02/22	3	27.23	3	27.27	27.25	0	11,877	0.00%
2024/02/21	2	27.23	0	0.00	27.20	2	11,862	0.02%
2024/02/20	0	27.25	7	27.37	27.40	-7	11,915	-0.06%
2024/02/19	0	0.00	10	27.11	27.20	-10	12,068	-0.08%
2024/02/16	0	26.90	1	27.10	26.85	-1	12,124	-0.01%
2024/02/15	0	0.00	1	27.00	26.75	-1	12,089	-0.01%
2024/02/05	5	26.80	0	0.00	26.80	5	11,901	0.04%
2024/02/02	0.1	26.95	1	27.00	27.00	-0.9	11,830	-0.01%
2024/02/01	0	0.00	2	26.80	26.90	-2	11,822	-0.02%
2024/01/31	6.1	26.61	0	0.00	26.60	6.1	11,711	0.05%
2024/01/30	1	26.50	0.1	26.60	26.50	0.9	11,655	0.01%
2024/01/29	0	0.00	1.7	26.82	26.80	-1.7	11,718	-0.01%
2024/01/26	0	0.00	2	26.78	26.85	-2	11,764	-0.02%
2024/01/25	0.1	26.65	2	26.60	26.65	-1.9	11,726	-0.02%
2024/01/24	1	26.60	0	0.00	26.60	1	11,714	0.01%
2024/01/22	2	26.50	0.2	26.60	26.40	1.8	11,756	0.02%
2024/01/18	0.4	26.40	0	0.00	26.20	0.4	11,764	0.00%
2024/01/17	8.6	26.26	2	26.40	26.10	6.6	11,754	0.06%
2024/01/16	8.2	26.54	0	26.70	26.50	8.2	11,459	0.07%
2024/01/15	6	26.89	0	0.00	26.80	6	11,258	0.05%
2024/01/12	1	27.05	0	0.00	26.90	1	11,395	0.01%
2024/01/10	1	26.95	0	0.00	26.90	1	11,439	0.01%
2024/01/09	2	27.08	0.2	27.20	27.05	1.8	11,468	0.02%
2024/01/05	0.2	27.20	6.3	27.19	27.00	-6.1	11,476	-0.05%
2024/01/03	6	27.00	0	0.00	27.00	6	11,752	0.05%
2024/01/02	2	27.25	2.4	27.40	27.25	-0.4	11,700	0.00%
2023/12/29	1.1	27.31	1	27.30	27.40	0.1	11,710	0.00%
2023/12/28	0	0.00	1	27.40	27.45	-1	11,986	-0.01%
2023/12/27	0	0.00	1	27.05	27.20	-1	11,954	-0.01%
2023/12/26	0	0.00	1	26.95	27.00	-1	11,949	-0.01%
2023/12/22	0.2	26.80	0	0.00	26.75	0.2	12,098	0.00%
2023/12/21	1	26.70	11	26.75	26.80	-10	12,206	-0.08%
2023/12/20	9.1	26.93	2	26.98	26.90	7.1	12,190	0.06%
2023/12/19	7.1	27.20	4.2	27.30	27.20	3	12,031	0.02%
2023/12/18	0	0.00	4	27.35	27.50	-4	12,109	-0.03%
2023/12/15	0	27.55	20.2	27.55	27.35	-20.1	12,182	-0.17%
2023/12/14	0	0.00	1.2	27.58	27.60	-1.2	11,961	-0.01%
2023/12/13	6.2	27.31	2.9	27.38	27.40	3.4	11,858	0.03%
2023/12/12	8	27.49	0.1	27.50	27.50	8	12,137	0.07%
2023/12/11	4.1	27.49	0.3	27.60	27.55	3.8	12,210	0.03%
2023/12/08	1	27.45	0	0.00	27.60	1	12,224	0.01%
2023/12/07	21	27.50	0	0.00	27.45	21	12,328	0.17%
2023/12/05	0.1	27.35	1	27.30	27.35	-1	12,239	-0.01%
2023/12/04	1	27.35	3	27.45	27.35	-2	12,220	-0.02%
2023/12/01	3	27.40	3.7	27.40	27.35	-0.7	12,174	-0.01%
2023/11/30	0.7	27.60	0	0.00	27.70	0.7	12,014	0.01%
2023/11/29	0	0.00	13.8	27.69	27.50	-13.8	11,585	-0.12%
2023/11/28	1	27.60	1	27.80	27.60	0	11,458	0.00%
2023/11/27	3	27.65	4	27.70	27.45	-1	11,698	-0.01%
2023/11/24	5	27.65	2.2	27.78	27.65	2.8	11,623	0.02%
2023/11/22	5	27.65	3	27.83	27.70	2	11,480	0.02%
2023/11/21	5.1	27.75	4.1	27.81	27.85	1	11,594	0.01%
2023/11/20	0	0.00	0.1	27.30	27.45	-0.1	11,446	0.00%
2023/11/17	14	27.50	2.6	27.59	27.55	11.4	11,503	0.10%
2023/11/16	20.1	27.32	6	27.40	27.50	14.1	11,395	0.12%
2023/11/15	1.1	27.05	2	27.12	27.15	-0.9	11,271	-0.01%
2023/11/14	0	0.00	0	26.90	26.95	0	11,277	0.00%
2023/11/13	1	26.90	1	26.85	26.90	0	11,486	0.00%
2023/11/10	0	0.00	0.5	26.80	26.85	-0.5	11,695	0.00%
2023/11/09	1.3	26.86	0	0.00	26.80	1.3	11,906	0.01%
2023/11/08	1.1	26.86	8	26.85	26.85	-6.9	12,160	-0.06%
2023/11/07	0.1	26.85	0	0.00	26.85	0.1	12,848	0.00%
2023/11/06	0.1	26.85	2	26.90	26.90	-1.9	13,334	-0.01%
2023/11/03	0	0.00	1	26.70	26.70	-1	13,520	-0.01%
2023/11/02	1	26.45	2.1	26.42	26.35	-1.1	13,641	-0.01%
2023/11/01	0.1	26.05	0	0.00	26.15	0.1	13,861	0.00%
2023/10/30	1	25.91	1.2	25.96	25.90	-0.2	14,466	0.00%
2023/10/27	0	26.15	1	26.00	26.00	-1	14,522	-0.01%
2023/10/26	1.2	25.87	0	0.00	25.85	1.2	14,678	0.01%
2023/10/25	4	25.99	0	0.00	25.95	4	14,611	0.03%
2023/10/24	19	26.00	2	26.05	26.00	17	14,735	0.12%
2023/10/23	0.3	26.18	0	0.00	26.00	0.3	14,869	0.00%
2023/10/20	27.1	26.02	1	26.30	26.20	26.1	14,880	0.18%
2023/10/19	2	26.45	2.5	26.55	26.40	-0.5	14,692	0.00%
2023/10/18	0.6	26.69	2	26.65	26.70	-1.4	14,710	-0.01%
2023/10/17	2	26.60	6	26.63	26.65	-4	14,709	-0.03%
2023/10/16	0.1	26.70	5	26.68	26.75	-4.9	14,736	-0.03%
2023/10/13	1	26.75	8	26.75	26.70	-7	14,838	-0.05%
2023/10/12	2.2	26.95	3	26.95	27.00	-0.8	14,904	-0.01%
2023/10/11	0.2	26.60	0.4	26.60	26.85	-0.2	14,925	0.00%
2023/10/06	0.5	26.38	4	26.45	26.55	-3.5	14,759	-0.02%
2023/10/05	1.4	26.30	1	26.35	26.20	0.4	14,787	0.00%
2023/10/04	11.1	26.03	1.9	26.12	26.00	9.2	14,770	0.06%
2023/10/02	0.7	26.64	0	0.00	26.55	0.7	14,675	0.00%
2023/09/28	2.2	26.48	0	0.00	26.55	2.2	14,899	0.01%
2023/09/27	1.5	26.47	1	26.45	26.50	0.5	14,900	0.00%
2023/09/26	1	26.70	0	0.00	26.55	1	14,850	0.01%
2023/09/25	8	26.71	2.2	26.90	26.90	5.8	14,744	0.04%
2023/09/22	7	26.47	0	0.00	26.65	7	14,802	0.05%
2023/09/21	1.3	26.63	1.1	26.61	26.55	0.2	14,822	0.00%
2023/09/20	4.1	26.94	3.2	26.95	27.00	0.9	14,912	0.01%
2023/09/19	0	0.00	2	27.10	27.10	-2	14,854	-0.01%
2023/09/18	0	0.00	3	27.00	27.00	-3	14,960	-0.02%
2023/09/15	2	26.95	1.5	27.03	26.90	0.5	15,054	0.00%
2023/09/14	0.6	26.86	1	26.75	27.10	-0.4	14,807	0.00%
2023/09/13	1.2	26.67	0	0.00	26.75	1.2	14,706	0.01%
2023/09/12	1.6	26.67	0	0.00	26.75	1.6	14,916	0.01%
2023/09/11	1	26.55	2.5	26.54	26.60	-1.5	14,954	-0.01%
2023/09/08	0.3	26.58	0	0.00	26.55	0.3	14,958	0.00%
2023/09/07	7	26.50	0	0.00	26.45	7	15,063	0.05%
2023/09/06	4.1	26.49	0	0.00	26.40	4.1	15,125	0.03%
2023/09/05	3	26.58	0	0.00	26.60	3	15,065	0.02%
2023/09/04	1	26.55	1	26.50	26.60	0	15,105	0.00%
2023/09/01	26.1	26.40	30	26.46	26.45	-3.9	15,193	-0.03%
2023/08/31	4.2	26.43	0	0.00	26.30	4.2	15,220	0.03%
2023/08/30	2	26.70	0	0.00	26.70	2	14,856	0.01%
2023/08/29	0	26.70	0	0.00	26.70	0	14,995	0.00%
2023/08/28	0.1	26.50	20	26.51	26.55	-20	15,349	-0.13%
2023/08/25	8.1	26.48	20	26.29	26.25	-11.9	16,008	-0.07%
2023/08/24	0.1	26.55	2	26.50	26.45	-1.9	16,016	-0.01%
2023/08/23	0.7	26.40	0	0.00	26.30	0.7	15,980	0.00%
2023/08/22	1	26.20	0	0.00	26.25	1	15,982	0.01%
2023/08/21	2.1	26.26	0	0.00	26.25	2.1	16,085	0.01%
2023/08/18	11	26.39	1	26.50	26.20	10	16,093	0.06%
2023/08/17	11	26.15	0	0.00	26.10	11	16,002	0.07%
2023/08/16	54.6	26.12	0.2	26.35	26.10	54.4	15,857	0.34%
2023/08/15	18.4	26.65	2	26.75	26.50	16.4	15,730	0.10%
2023/08/14	25.1	26.78	0	0.00	26.85	25.1	15,664	0.16%
2023/08/11	34.3	27.54	0	0.00	27.20	34.3	15,622	0.22%
2023/08/10	9.4	29.16	12.4	29.23	29.25	-3.1	14,981	-0.02%
2023/08/09	3.4	29.02	1.2	29.10	29.15	2.1	14,518	0.01%
2023/08/08	6.2	28.87	4	28.95	28.85	2.2	14,259	0.02%
2023/08/07	4	28.96	9	29.05	28.95	-5	14,089	-0.04%
2023/08/04	14.9	28.84	0	0.00	28.75	14.9	13,884	0.11%
2023/08/02	7.4	28.90	0	0.00	28.90	7.4	13,674	0.05%
2023/08/01	3.8	29.12	11	29.23	29.25	-7.3	13,459	-0.05%
2023/07/31	0.3	29.13	6.7	28.99	29.05	-6.4	13,406	-0.05%
2023/07/28	2.9	28.77	3.4	28.80	28.80	-0.5	13,397	0.00%
2023/07/27	1.4	28.74	5.2	28.63	28.70	-3.8	13,514	-0.03%
2023/07/26	1	28.57	22	28.51	28.70	-21	13,506	-0.16%
2023/07/25	0	0.00	0.2	28.20	28.35	-0.2	13,371	0.00%
2023/07/24	0.8	28.17	0.5	28.15	28.05	0.3	13,347	0.00%
2023/07/21	1.3	28.18	0	0.00	28.20	1.3	13,466	0.01%
2023/07/20	0.1	28.25	1	28.20	28.30	-0.9	13,569	-0.01%
2023/07/19	1.4	28.31	2.3	28.16	28.15	-0.9	13,525	-0.01%
2023/07/18	1.7	28.36	1	28.50	28.30	0.7	13,445	0.01%
2023/07/17	2.1	28.20	2.1	28.25	28.25	0	13,284	0.00%
2023/07/14	0	27.90	1	28.10	28.15	-1	13,188	-0.01%
2023/07/13	0	0.00	15	27.95	27.90	-15	13,078	-0.11%
2023/07/12	0	0.00	1	27.70	27.90	-1	13,048	-0.01%
2023/07/11	19.9	27.71	0	0.00	27.80	19.9	13,029	0.15%
2023/07/10	2.1	27.33	0	0.00	27.30	2.1	12,990	0.02%
2023/07/07	1.1	27.16	2	27.20	27.20	-0.9	12,914	-0.01%
2023/07/06	7.2	27.49	0	0.00	27.40	7.2	12,789	0.06%
2023/07/05	2.2	27.80	0	0.00	27.80	2.2	12,500	0.02%
2023/07/04	0	0.00	10	27.75	27.80	-10	12,439	-0.08%
2023/07/03	0	0.00	10	27.75	27.70	-10	12,482	-0.08%
2023/06/29	20	27.63	1.1	27.61	27.70	18.9	12,489	0.15%
2023/06/28	1.1	27.65	0	0.00	27.65	1.1	12,480	0.01%
2023/06/27	0	0.00	1	27.85	27.70	-1	12,251	-0.01%
2023/06/26	2.9	27.81	52.5	27.79	27.75	-49.6	12,265	-0.40%
2023/06/21	0	0.00	1.3	27.89	27.90	-1.3	12,181	-0.01%
2023/06/19	2.3	27.74	2	27.70	27.80	0.3	12,148	0.00%
2023/06/16	2.2	27.71	4	27.80	27.60	-1.8	12,157	-0.01%
2023/06/15	16.8	27.71	0.1	27.80	27.70	16.7	12,060	0.14%
2023/06/14	3.3	27.96	0	27.90	27.85	3.2	12,098	0.03%
2023/06/13	0.5	27.94	1	27.95	27.90	-0.5	12,293	0.00%
2023/06/12	2.5	27.95	0	0.00	27.90	2.5	12,397	0.02%
2023/06/09	0	0.00	1.2	27.95	27.95	-1.2	12,589	-0.01%
2023/06/08	2	27.85	4.2	27.90	27.95	-2.2	12,812	-0.02%
2023/06/07	2	27.80	0	0.00	27.90	2	12,920	0.02%
2023/06/06	0	27.90	1	27.75	27.75	-1	12,970	-0.01%
2023/06/05	0.5	27.90	0.1	27.90	27.75	0.4	12,977	0.00%
2023/06/02	10.2	27.60	0	0.00	27.60	10.2	12,869	0.08%
2023/06/01	4.1	27.65	3	27.60	27.65	1.1	12,829	0.01%
2023/05/30	0.1	28.00	1	28.05	28.10	-0.9	12,213	-0.01%
2023/05/29	0.7	27.85	19	27.94	28.00	-18.3	12,487	-0.15%
2023/05/26	4.2	27.77	0	0.00	27.75	4.2	13,131	0.03%
2023/05/24	1.2	27.91	0	0.00	28.00	1.2	13,321	0.01%
2023/05/23	0	0.00	3	28.15	28.15	-3	13,239	-0.02%
2023/05/22	8.8	28.10	1	28.10	28.00	7.8	13,275	0.06%
2023/05/19	1.4	27.98	3	28.07	28.10	-1.6	13,337	-0.01%
2023/05/18	1	27.95	3	27.98	28.05	-2	13,359	-0.01%
2023/05/17	1.1	27.81	2.5	27.94	27.90	-1.4	13,333	-0.01%
2023/05/16	1.3	27.53	2	27.45	27.55	-0.7	13,251	0.00%
2023/05/15	43.1	27.20	0	0.00	27.40	43.1	13,290	0.32%
2023/05/12	4.2	27.25	2	27.20	27.25	2.2	13,371	0.02%
2023/05/11	0	0.00	1.1	27.40	27.50	-1.1	13,383	-0.01%
2023/05/10	2	27.50	0	0.00	27.50	2	13,390	0.02%
2023/05/09	0	0.00	1.3	27.52	27.55	-1.3	13,446	-0.01%
2023/05/08	0	27.35	1	27.40	27.40	-1	13,541	-0.01%
2023/05/05	1	27.05	0.2	27.05	27.10	0.8	13,588	0.01%
2023/05/03	5	27.00	1	26.95	26.95	4	13,896	0.03%
2023/05/02	0	27.20	0	0.00	27.20	0	14,475	0.00%
2023/04/28	1	26.90	1	27.05	27.10	0	15,051	0.00%
2023/04/27	0.1	26.95	0	0.00	27.00	0.1	15,111	0.00%
2023/04/26	0	0.00	1	27.00	27.05	-1	15,197	-0.01%
2023/04/25	2.1	26.93	1.9	27.05	26.90	0.2	15,143	0.00%
2023/04/24	0	0.00	1.2	26.77	26.95	-1.2	15,189	-0.01%
2023/04/21	0.2	26.80	1	26.85	26.90	-0.8	15,471	-0.01%
2023/04/20	0	0.00	1	26.80	26.80	-1	15,606	-0.01%
2023/04/19	1.9	26.92	2	26.95	26.85	-0.1	15,900	0.00%
2023/04/14	6	26.83	0	0.00	26.85	6	16,040	0.04%
2023/04/13	0	0.00	1.7	26.73	26.75	-1.7	16,146	-0.01%
2023/04/11	0	0.00	1.2	26.65	26.65	-1.2	16,365	-0.01%
2023/04/10	0	0.00	3	26.50	26.55	-3	16,346	-0.02%
2023/04/06	38	26.50	21	26.60	26.60	17	16,385	0.10%
2023/03/30	1	26.40	1.3	26.44	26.40	-0.3	16,244	0.00%
2023/03/29	0	0.00	10	26.40	26.45	-10	16,253	-0.06%
2023/03/28	0	0.00	0.3	26.40	26.25	-0.3	16,262	0.00%
2023/03/27	0	26.40	0.3	26.40	26.35	-0.3	16,325	0.00%
2023/03/24	6.2	26.31	0	0.00	26.35	6.2	16,501	0.04%
2023/03/23	0	0.00	3	26.35	26.40	-3	16,490	-0.02%
2023/03/22	0	0.00	1	26.15	26.20	-1	16,504	-0.01%
2023/03/21	1	25.90	6.5	25.70	25.85	-5.5	16,642	-0.03%
2023/03/20	1	25.65	2	25.60	25.65	-1	16,642	-0.01%
2023/03/17	3.8	25.78	0.3	25.95	25.80	3.5	16,569	0.02%
2023/03/16	0.2	25.83	4	25.85	25.80	-3.8	16,434	-0.02%
2023/03/15	10.1	26.04	0	0.00	25.90	10.1	16,402	0.06%
2023/03/14	2	26.03	20	26.00	26.00	-18	16,502	-0.11%
2023/03/13	21	26.32	0	0.00	26.25	21	16,301	0.13%
2023/03/10	0.7	26.41	12	26.40	26.35	-11.3	16,140	-0.07%
2023/03/09	0.1	26.60	0	0.00	26.65	0.1	16,124	0.00%
2023/03/08	4	26.70	0	0.00	26.75	4	16,685	0.02%
2023/03/07	2	26.65	11	26.65	26.70	-9	16,765	-0.05%
2023/03/03	0.4	26.40	63	26.34	26.35	-62.6	16,939	-0.37%
2023/03/02	24.2	26.34	1	26.30	26.30	23.2	16,937	0.14%
2023/03/01	12.4	26.56	0	0.00	26.60	12.4	16,798	0.07%
2023/02/24	0.6	26.87	0	0.00	26.80	0.6	16,412	0.00%
2023/02/23	0	0.00	3	27.03	27.05	-3	15,735	-0.02%
2023/02/22	1	26.85	12	26.93	26.95	-11	15,670	-0.07%
2023/02/21	1	26.65	0	0.00	26.70	1	15,499	0.01%
2023/02/20	0	0.00	2	26.85	26.75	-2	15,648	-0.01%
2023/02/17	0	0.00	10	26.56	26.50	-10	15,627	-0.06%
2023/02/16	0	0.00	0	26.65	26.55	0	15,691	0.00%
2023/02/15	10	26.50	0	0.00	26.45	10	15,819	0.06%
2023/02/14	1.2	26.61	56.2	26.59	26.70	-55	15,762	-0.35%
2023/02/13	11	26.39	10.5	26.49	26.60	0.5	15,693	0.00%
2023/02/10	1.2	26.30	0	0.00	26.35	1.2	15,634	0.01%
2023/02/09	20	26.10	0	0.00	26.15	20	15,601	0.13%
2023/02/08	1	26.15	0	0.00	26.10	1	15,647	0.01%
2023/02/07	0	26.20	0.1	26.15	26.10	-0.1	15,721	0.00%
2023/02/06	1	26.05	0	0.00	26.05	1	15,680	0.01%
2023/02/03	3	26.17	0	0.00	26.20	3	15,560	0.02%
2023/02/02	0	0.00	10	26.25	26.15	-10	15,462	-0.06%
2023/02/01	11	26.11	0	26.20	26.30	11	15,246	0.07%
2023/01/31	9.3	26.20	0	0.00	26.10	9.3	15,176	0.06%
2023/01/30	3	26.53	0	0.00	26.90	3	14,530	0.02%
2023/01/16	0.2	26.75	0	0.00	26.70	0.2	14,044	0.00%
2023/01/13	0.1	26.55	0	0.00	26.45	0.1	14,017	0.00%
2023/01/12	4.2	26.46	0	0.00	26.45	4.2	14,308	0.03%
2023/01/11	0.1	26.80	1	26.75	26.80	-0.9	14,215	-0.01%
2023/01/10	0	26.90	2	27.10	27.10	-2	14,050	-0.01%
2023/01/09	0	0.00	2	26.98	27.00	-2	14,075	-0.01%
2023/01/06	0.2	26.50	0	0.00	26.50	0.2	13,996	0.00%
2023/01/05	0.2	26.35	5	26.30	26.50	-4.8	14,269	-0.03%
2022/12/30	0	0.00	0.3	26.30	26.50	-0.3	14,499	0.00%
2022/12/29	0.1	26.10	0	0.00	26.10	0.1	14,570	0.00%
2022/12/28	2.2	26.34	0	0.00	26.25	2.2	14,600	0.01%
2022/12/27	0.1	26.50	8	26.49	26.50	-7.9	14,844	-0.05%
2022/12/26	0.1	26.30	0	0.00	26.40	0.1	15,067	0.00%
2022/12/23	0	0.00	4	26.25	26.30	-4	15,320	-0.03%
2022/12/21	0.1	26.25	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	0.1	26.30	0	0.00	26.30	0.1	15,983	0.00%
2022/12/19	0.1	26.20	0	0.00	26.30	0.1	16,092	0.00%
2022/12/15	0.1	26.35	1	26.35	26.40	-0.9	16,007	-0.01%
2022/12/09	0.1	26.30	0.6	26.21	26.20	-0.5	16,567	0.00%
2022/12/08	0.3	26.15	0	0.00	26.30	0.3	16,548	0.00%
2022/12/07	0.6	26.23	0.1	26.15	26.15	0.5	16,571	0.00%
2022/12/06	0.3	25.98	0.2	26.00	25.90	0.1	16,461	0.00%
2022/12/05	1.2	25.96	0	0.00	25.90	1.2	16,290	0.01%
2022/12/02	2	25.85	0	0.00	25.85	2	16,262	0.01%
2022/12/01	14.2	26.35	5	26.45	26.20	9.2	16,286	0.06%
2022/11/30	8	26.20	2	26.30	26.20	6	16,261	0.04%
2022/11/29	0	0.00	1	26.00	26.20	-1	15,636	-0.01%
2022/11/28	0.1	25.50	0	0.00	25.85	0.1	15,494	0.00%
2022/11/25	0	0.00	5	25.80	25.90	-5	15,448	-0.03%
2022/11/24	5	25.47	0	0.00	25.60	5	15,343	0.03%
2022/11/18	0	0.00	32	25.20	25.30	-32	15,085	-0.21%
2022/11/17	0.1	25.50	0	0.00	25.55	0.1	14,982	0.00%
2022/11/14	16.5	25.79	16	25.95	25.80	0.5	14,741	0.00%
2022/11/11	0	0.00	1	25.80	25.90	-1	14,501	-0.01%
2022/11/09	4	25.10	2	25.30	25.30	2	14,352	0.01%
2022/11/08	0	0.00	1	25.00	25.10	-1	14,290	-0.01%
2022/11/04	0	0.00	1	24.95	24.95	-1	14,308	-0.01%
2022/11/03	1.2	24.42	0	0.00	24.55	1.2	14,262	0.01%
2022/11/01	0	0.00	2	24.90	24.90	-2	14,409	-0.01%
2022/10/28	0	0.00	0.5	24.70	24.55	-0.5	14,652	0.00%
2022/10/27	3.3	24.68	1	24.70	24.60	2.3	14,850	0.02%
2022/10/26	18	24.83	19	24.91	24.85	-1	14,932	-0.01%
2022/10/25	0	0.00	202	24.59	24.75	-202	14,979	-1.35%	大賣/鉅額交易
2022/10/24	7	24.36	5	24.30	24.50	2	15,161	0.01%
2022/10/21	0	0.00	1.1	24.01	24.15	-1.1	15,163	-0.01%
2022/10/20	6	23.68	37	23.20	23.75	-31	15,189	-0.20%
2022/10/19	6.2	23.99	0	0.00	23.75	6.2	14,930	0.04%
2022/10/18	6	24.03	0	0.00	24.05	6	14,910	0.04%
2022/10/17	201	24.05	5	24.00	24.00	196	14,972	1.31%	大買/鉅額交易
2022/10/14	2.1	24.55	2	24.60	24.45	0.1	14,912	0.00%
2022/10/13	6.2	24.65	6	24.50	24.55	0.2	14,869	0.00%
2022/10/12	10	25.00	0	0.00	25.15	10	14,573	0.07%
2022/10/11	5.1	24.96	2,170	24.98	25.00	-2,164.9	14,633	-14.79%	大賣/鉅額交易
2022/10/06	0	0.00	6	25.65	25.80	-6	14,317	-0.04%
2022/10/04	0.1	25.60	0	0.00	25.55	0.1	14,411	0.00%
2022/10/03	2	25.63	3	25.63	25.65	-1	14,232	-0.01%
2022/09/30	0.1	26.15	0	0.00	26.00	0.1	14,164	0.00%
2022/09/29	0	0.00	0.1	26.25	26.35	-0.1	14,154	0.00%
2022/09/28	0	26.25	4.6	26.19	26.35	-4.6	14,075	-0.03%
2022/09/27	0.1	26.35	1	26.40	26.60	-1	13,907	-0.01%
2022/09/26	10.7	26.31	1.2	26.36	26.25	9.6	13,928	0.07%
2022/09/22	1	26.55	0	0.00	26.50	1	14,280	0.01%
2022/09/20	0	0.00	0.5	26.70	26.50	-0.5	14,439	0.00%
2022/09/19	0.5	26.95	1.5	26.70	26.60	-1	14,574	-0.01%
2022/09/16	0.5	26.62	20	26.83	26.90	-19.5	14,830	-0.13%
2022/09/15	15	26.36	5	26.45	26.45	10	14,670	0.07%
2022/09/14	15	26.47	17.3	26.40	26.40	-2.3	14,859	-0.02%
2022/09/13	0.1	26.90	0	0.00	26.75	0.1	15,390	0.00%
2022/09/07	5.4	26.24	0	0.00	26.20	5.4	16,563	0.03%
2022/09/06	0.3	26.65	0	0.00	26.60	0.3	16,710	0.00%
2022/09/05	1	26.45	8	26.40	26.45	-7	16,861	-0.04%
2022/09/02	7	26.20	0	0.00	26.15	7	17,023	0.04%
2022/09/01	0.1	26.35	0	0.00	26.30	0.1	17,117	0.00%
2022/08/30	6	26.20	0	0.00	26.35	6	17,038	0.04%
2022/08/29	2	26.33	1	26.25	26.35	1	17,074	0.01%
2022/08/26	1.3	26.66	0.1	26.70	26.65	1.3	17,112	0.01%
2022/08/25	0	26.55	0	0.00	26.55	0	17,237	0.00%
2022/08/24	0	26.25	0	0.00	26.25	0	17,596	0.00%
2022/08/23	1.1	26.17	1	26.20	26.15	0.1	18,826	0.00%
2022/08/22	0.2	26.55	5.3	26.57	26.60	-5.1	19,109	-0.03%
2022/08/19	1.2	26.57	1	26.75	26.80	0.2	19,335	0.00%
2022/08/18	1.1	26.71	2.1	26.65	26.80	-0.9	19,534	0.00%
2022/08/17	1	26.65	2.1	26.65	26.80	-1.1	19,732	-0.01%
2022/08/16	1.1	26.50	3	26.55	26.55	-1.9	19,947	-0.01%
2022/08/15	0.1	26.60	21	26.60	26.60	-20.9	20,364	-0.10%
2022/08/12	0	0.00	1	26.65	26.65	-1	20,639	0.00%
2022/08/11	0	0.00	10	26.60	26.80	-10	20,912	-0.05%
2022/08/10	6	26.26	0	0.00	26.30	6	21,162	0.03%
2022/08/08	3.8	25.51	2	25.40	25.45	1.8	21,340	0.01%
2022/08/05	1.7	25.63	10	25.65	25.65	-8.3	21,289	-0.04%
2022/08/04	27.2	25.47	3	25.45	25.55	24.2	21,507	0.11%
2022/08/03	8.6	26.90	10	26.87	26.95	-1.5	21,404	-0.01%
2022/08/02	1	26.91	0	0.00	26.95	1	21,427	0.00%
2022/08/01	1	27.10	2.5	27.00	27.00	-1.5	21,415	-0.01%
2022/07/29	0	0.00	4	26.83	27.00	-4	21,474	-0.02%
2022/07/28	0	0.00	3.8	26.68	26.75	-3.8	21,233	-0.02%
2022/07/27	0.6	26.18	12.5	26.25	26.35	-12	21,094	-0.06%
2022/07/26	0.2	26.00	1	26.00	25.90	-0.8	20,974	0.00%
2022/07/25	4.3	25.94	0	0.00	26.00	4.3	20,901	0.02%
2022/07/22	1	25.70	0	0.00	25.75	1	21,003	0.00%
2022/07/21	0	0.00	1	25.35	25.50	-1	20,972	0.00%
2022/07/20	2	24.93	0	25.10	25.00	2	21,046	0.01%
2022/07/19	1	25.00	0	0.00	25.05	1	21,077	0.00%
2022/07/18	1	24.95	0	0.00	25.05	1	21,225	0.00%
2022/07/15	3.1	24.77	0	0.00	24.70	3.1	21,225	0.01%
2022/07/14	1	25.25	0	0.00	25.20	1	21,294	0.00%
2022/07/13	1	25.25	0	0.00	25.30	1	21,346	0.00%
2022/07/12	19.8	24.86	1	24.50	24.50	18.8	21,402	0.09%
2022/07/11	701	25.33	0	0.00	25.30	701	21,405	3.27%	大買/鉅額交易
2022/07/08	3.1	25.56	0	0.00	25.50	3.1	21,700	0.01%
2022/07/07	11.5	25.42	0	0.00	25.55	11.5	21,745	0.05%
2022/07/06	2.2	25.86	0	0.00	25.60	2.2	21,680	0.01%
2022/07/05	1	25.90	0	0.00	25.95	1	21,855	0.00%
2022/07/04	1	25.90	0	0.00	25.90	1	21,929	0.00%
2022/07/01	4.3	25.86	10	26.10	25.80	-5.7	22,193	-0.03%
2022/06/30	9.1	26.20	0	0.00	26.20	9.1	22,426	0.04%
2022/06/29	1.1	26.26	0	0.00	26.35	1.1	22,269	0.00%
2022/06/28	0.5	26.40	0	0.00	26.45	0.5	22,321	0.00%
2022/06/27	3	26.43	0	0.00	26.45	3	22,337	0.01%
2022/06/24	0	0.00	3	26.42	26.40	-3	22,154	-0.01%
2022/06/23	1.1	26.16	0	0.00	26.25	1.1	21,934	0.01%
2022/06/21	1	26.45	50	26.27	26.40	-49	21,655	-0.23%
2022/06/17	8	25.90	1.1	26.21	25.85	6.9	20,924	0.03%
2022/06/16	1.1	26.33	0	26.45	26.40	1.1	20,568	0.01%
2022/06/14	0	0.00	9.1	26.32	26.50	-9.1	20,708	-0.04%
2022/06/13	11.1	25.86	5	25.85	26.20	6.1	20,681	0.03%
2022/06/09	5	26.46	0	0.00	26.40	5	20,562	0.02%
2022/06/08	0	26.50	6.1	26.46	26.45	-6.1	20,569	-0.03%
2022/06/06	6.1	26.31	0	0.00	26.35	6.1	20,684	0.03%
2022/06/02	1.1	26.50	0	0.00	26.40	1.1	20,909	0.01%
2022/06/01	294.4	26.96	0	0.00	26.50	294.4	21,246	1.39%	大買/鉅額交易
2022/05/31	0	0.00	52	27.35	27.35	-52	20,960	-0.25%
2022/05/30	24	26.83	2	26.88	26.95	22	19,744	0.11%
2022/05/27	0	0.00	10	26.50	26.55	-10	19,459	-0.05%
2022/05/25	1	26.40	0	0.00	26.35	1	19,678	0.01%
2022/05/24	1	26.45	0	0.00	26.50	1	19,804	0.01%
2022/05/23	16	26.15	8	26.33	26.25	8	19,567	0.04%
2022/05/20	2	26.05	1.1	26.06	26.20	0.9	19,291	0.00%
2022/05/19	122.1	25.90	0	0.00	25.80	122.1	19,053	0.64%	大買/鉅額交易
2022/05/18	8	26.03	1	25.70	26.35	7	18,812	0.04%
2022/05/17	2	25.60	10	25.48	25.50	-8	18,588	-0.04%
2022/05/16	4	25.54	40	25.59	25.70	-36	18,547	-0.19%
2022/05/12	6	25.77	2	25.53	25.50	4	18,420	0.02%
2022/05/11	13	26.26	0	0.00	26.35	13	18,171	0.07%
2022/05/10	2	25.98	1	25.95	26.35	1	18,077	0.01%
2022/05/09	26	26.25	6.2	26.20	26.10	19.8	18,003	0.11%
2022/05/06	6.5	26.61	0	0.00	26.85	6.5	18,006	0.04%
2022/05/05	4.6	27.19	35	27.46	27.10	-30.4	18,118	-0.17%
2022/05/04	139	27.48	103.5	27.46	27.40	35.5	18,084	0.20%	大買/大賣/
2022/05/03	1.3	27.56	0	0.00	27.50	1.3	18,343	0.01%
2022/04/29	1.1	27.61	0	0.00	27.80	1.1	18,470	0.01%
2022/04/28	131.5	27.31	0	0.00	27.60	131.5	18,634	0.71%	大買/鉅額交易
2022/04/27	2	27.75	0	0.00	27.65	2	18,543	0.01%
2022/04/26	1	28.20	3	28.15	28.00	-2	18,531	-0.01%
2022/04/25	241	27.58	5	27.52	27.60	236	18,432	1.28%	大買/鉅額交易
2022/04/22	4	27.75	0	0.00	27.95	4	18,353	0.02%
2022/04/21	124.2	27.70	0	0.00	27.70	124.2	18,387	0.68%	大買/鉅額交易
2022/04/20	4	27.80	19.2	27.68	28.10	-15.2	18,500	-0.08%
2022/04/19	6.3	27.88	0	0.00	27.75	6.3	18,465	0.03%
2022/04/18	126.1	27.46	7	27.71	27.80	119.1	18,595	0.64%	大買/鉅額交易
2022/04/15	3	28.42	3	28.50	28.40	0	18,348	0.00%
2022/04/14	3.5	28.80	4.3	28.72	28.60	-0.8	18,334	0.00%
2022/04/13	1.3	29.38	2.2	29.42	29.55	-0.9	18,102	-0.01%
2022/04/12	2	29.30	2.2	29.60	29.60	-0.2	17,969	0.00%
2022/04/11	1	29.65	53	29.75	29.65	-52	17,812	-0.29%
2022/04/08	2.1	29.23	1	29.15	29.50	1.1	17,646	0.01%
2022/04/07	26.5	29.41	8	29.67	29.10	18.5	17,519	0.11%
2022/04/06	0.9	28.95	10.4	29.37	29.75	-9.5	17,130	-0.06%
2022/04/01	2.2	28.39	1	28.50	28.50	1.2	16,701	0.01%
2022/03/31	10	28.00	14.3	28.24	28.45	-4.3	16,554	-0.03%
2022/03/30	1	27.90	4	27.95	28.00	-3	16,221	-0.02%
2022/03/29	0.2	27.73	0	0.00	27.65	0.2	15,994	0.00%
2022/03/28	1	27.60	1	27.60	27.80	0	15,957	0.00%
2022/03/25	177	27.70	12.1	27.67	27.75	164.9	15,883	1.04%	大買/鉅額交易
2022/03/24	0.1	27.55	1.5	27.48	27.60	-1.4	15,791	-0.01%
2022/03/23	1	27.45	14.4	27.43	27.50	-13.4	15,821	-0.08%
2022/03/22	31.1	26.90	2.1	27.05	27.20	29	15,653	0.18%
2022/03/21	8.3	27.03	15.4	27.00	27.00	-7.1	15,565	-0.05%
2022/03/18	4.1	27.00	3.1	26.69	27.00	1	15,517	0.01%
2022/03/17	5.2	26.53	5	26.50	26.55	0.2	15,079	0.00%
2022/03/16	2.3	26.02	1.4	26.06	26.30	0.9	14,874	0.01%
2022/03/15	22.1	25.84	1	25.75	25.90	21.1	14,711	0.14%
2022/03/14	2.3	25.74	4	25.75	25.95	-1.7	14,695	-0.01%
2022/03/11	3	25.60	0	0.00	25.60	3	14,709	0.02%
2022/03/10	3	25.33	0	0.00	25.75	3	14,721	0.02%
2022/03/09	3	25.17	20	25.20	25.10	-17	14,629	-0.12%
2022/03/08	23.2	25.08	0.1	25.10	25.05	23.2	14,503	0.16%
2022/03/07	11.6	25.37	2	25.53	25.50	9.6	14,280	0.07%
2022/03/04	4.1	25.95	1	26.00	26.00	3.1	14,549	0.02%
2022/03/02	0.4	26.05	2	26.00	26.25	-1.6	14,666	-0.01%
2022/03/01	2	26.10	3	26.05	26.10	-1	14,606	-0.01%
2022/02/25	3.4	25.53	8	25.45	25.70	-4.6	14,418	-0.03%
2022/02/24	112.2	25.85	1.2	25.79	25.85	111	13,978	0.79%	大買/鉅額交易
2022/02/23	0.2	26.25	3	26.25	26.25	-2.8	13,716	-0.02%
2022/02/22	6.3	26.04	10.2	26.11	26.20	-3.9	13,725	-0.03%
2022/02/21	3.2	26.35	0.2	26.35	26.35	3	13,701	0.02%
2022/02/18	4.3	26.41	105	26.40	26.35	-100.7	13,812	-0.73%	大賣/
2022/02/17	0	0.00	22.2	26.60	26.60	-22.2	13,849	-0.16%
2022/02/16	6.1	26.35	0.7	26.40	26.35	5.4	13,860	0.04%
2022/02/15	3.6	26.30	0	0.00	26.20	3.6	13,890	0.03%
2022/02/14	16.1	26.17	0	0.00	26.40	16.1	13,880	0.12%
2022/02/11	0.5	26.55	4.2	26.36	26.55	-3.7	13,718	-0.03%
2022/02/10	4.5	26.42	0	0.00	26.60	4.5	13,790	0.03%
2022/02/09	0.1	26.30	44.4	26.41	26.55	-44.3	13,764	-0.32%
2022/02/08	0.4	26.15	16.1	26.15	26.20	-15.7	13,636	-0.12%
2022/02/07	9	25.39	2.5	25.63	25.75	6.5	13,397	0.05%
2022/01/26	6	25.10	0	0.00	25.15	6	13,050	0.05%
2022/01/25	75.1	24.84	0	0.00	25.10	75.1	13,017	0.58%
2022/01/24	121	24.90	7	24.89	25.15	114	12,765	0.89%	大買/鉅額交易
2022/01/21	5	25.08	17	25.05	25.20	-12	12,770	-0.09%
2022/01/20	0	0.00	17.1	25.47	25.50	-17.1	12,567	-0.14%
2022/01/19	1	25.15	5	25.30	25.35	-4	12,445	-0.03%
2022/01/17	4.2	25.25	0	0.00	25.35	4.2	12,371	0.03%
2022/01/14	10	25.51	2.1	25.45	25.50	7.9	12,245	0.06%
2022/01/13	0	0.00	2	25.68	25.80	-2	12,173	-0.02%
2022/01/12	1.1	25.35	7	25.45	25.55	-5.9	11,969	-0.05%
2022/01/11	10	25.11	2	25.10	25.45	8	11,936	0.07%
2022/01/10	24.5	24.90	5	24.96	25.10	19.5	11,772	0.17%
2022/01/07	15	24.98	2	24.95	25.00	13	11,806	0.11%
2022/01/06	51.3	24.70	2	24.75	24.80	49.3	11,623	0.42%
2022/01/05	0.7	24.60	26	24.58	24.65	-25.3	11,484	-0.22%
2022/01/04	1	24.40	0	0.00	24.50	1	11,607	0.01%
2022/01/03	36	24.54	0	0.00	24.40	36	11,606	0.31%
2021/12/30	23	24.53	3	24.50	24.50	20	11,545	0.17%
2021/12/29	24	24.45	5	24.50	24.55	19	11,615	0.16%
2021/12/28	3	24.25	1	24.30	24.35	2	11,614	0.02%
2021/12/27	9	24.22	0	0.00	24.25	9	11,573	0.08%
2021/12/24	5.5	24.17	1	24.20	24.20	4.5	11,784	0.04%
2021/12/23	58	24.15	0	0.00	24.15	58	11,908	0.49%
2021/12/22	5	24.05	0	0.00	24.10	5	12,045	0.04%
2021/12/21	1.2	24.05	0.2	24.10	24.10	0.9	12,066	0.01%
2021/12/20	4.1	23.96	0	0.00	23.95	4.1	12,072	0.03%
2021/12/17	0.3	24.05	5	24.09	24.15	-4.7	12,008	-0.04%
2021/12/16	3	23.88	1	23.90	23.95	2	11,898	0.02%
2021/12/15	2	23.85	1	23.95	23.90	1	12,243	0.01%
2021/12/14	8	23.90	0	23.95	23.90	8	12,569	0.06%
2021/12/13	24	24.16	5.6	24.12	24.10	18.4	12,520	0.15%
2021/12/10	4.1	24.06	0	0.00	24.10	4.1	12,483	0.03%
2021/12/08	4.7	23.95	3	24.00	24.00	1.7	12,429	0.01%
2021/12/03	1	23.70	0	0.00	23.75	1	12,455	0.01%
2021/12/01	3	23.35	5	23.51	23.60	-2	12,410	-0.02%
2021/11/30	3	23.13	1	23.25	23.10	2	12,353	0.02%
2021/11/26	4	23.49	16	23.52	23.50	-12	11,677	-0.10%
2021/11/25	2	23.60	0	0.00	23.80	2	11,846	0.02%
2021/11/23	2.2	23.56	0	0.00	23.60	2.2	12,109	0.02%
2021/11/22	4	23.65	1	23.70	23.70	3	12,531	0.02%
2021/11/19	10	23.81	0	0.00	23.75	10	12,989	0.08%
2021/11/18	6	23.90	5.6	23.88	24.00	0.4	13,360	0.00%
2021/11/17	1	23.65	24.3	23.72	23.85	-23.3	13,323	-0.17%
2021/11/16	3.8	23.49	0	0.00	23.60	3.8	13,402	0.03%
2021/11/15	4.3	23.41	8	23.51	23.50	-3.7	13,513	-0.03%
2021/11/12	0	0.00	17.5	23.22	23.40	-17.5	13,464	-0.13%
2021/11/11	0.2	23.10	0	0.00	23.15	0.2	13,651	0.00%
2021/11/10	2	23.00	0	0.00	23.10	2	13,777	0.01%
2021/11/09	1.1	23.05	0.6	23.05	23.05	0.5	13,822	0.00%
2021/11/08	5	23.00	10	23.00	23.00	-5	13,749	-0.04%
2021/11/05	0	0.00	4	22.90	23.00	-4	13,791	-0.03%
2021/11/04	0	0.00	0.1	22.95	22.95	-0.1	13,743	0.00%
2021/11/03	0	0.00	0.1	22.90	22.95	-0.1	13,836	0.00%
2021/11/02	2	22.90	0	0.00	22.95	2	13,927	0.01%
2021/11/01	0.6	22.90	0	0.00	22.85	0.6	13,985	0.00%
2021/10/29	2	22.80	0	0.00	22.90	2	13,998	0.01%
2021/10/28	0.3	22.95	2	22.90	22.90	-1.7	13,916	-0.01%
2021/10/27	0	0.00	0.2	22.90	22.90	-0.2	13,939	0.00%
2021/10/26	5	22.90	7	22.86	22.90	-2	14,081	-0.01%
2021/10/25	1	22.75	0	0.00	22.80	1	13,961	0.01%
2021/10/22	3	22.67	0	22.85	22.80	3	14,068	0.02%
2021/10/21	1	22.80	3	22.80	22.80	-2	14,115	-0.01%
2021/10/20	1.1	22.71	0.4	22.80	22.80	0.7	14,108	0.01%
2021/10/19	3	22.75	2	22.78	22.80	1	14,230	0.01%
2021/10/18	1	22.65	0	0.00	22.70	1	14,205	0.01%
2021/10/15	0	0.00	4	22.60	22.60	-4	14,220	-0.03%
2021/10/14	5.1	22.40	0	0.00	22.40	5.1	14,164	0.04%
2021/10/13	2	22.40	0	0.00	22.45	2	14,276	0.01%
2021/10/12	2	22.30	2	22.28	22.50	0	14,367	0.00%
2021/10/08	3.1	22.44	0.1	22.55	22.40	3	14,207	0.02%
2021/10/07	0.1	22.55	80.8	22.50	22.55	-80.7	14,274	-0.57%
2021/10/06	5.1	22.35	1.3	22.40	22.40	3.9	14,279	0.03%
2021/10/05	0	0.00	0.4	22.40	22.35	-0.4	14,240	0.00%
2021/10/04	11.2	22.35	10	22.32	22.45	1.2	14,218	0.01%
2021/10/01	12	22.37	0	0.00	22.40	12	14,208	0.08%
2021/09/29	0	0.00	0.3	22.47	22.55	-0.3	13,960	0.00%
2021/09/27	20	22.55	0	22.65	22.60	20	13,842	0.14%
2021/09/24	0	0.00	6.1	22.54	22.60	-6.1	13,838	-0.04%
2021/09/23	3.2	22.48	0.1	22.50	22.50	3.1	13,891	0.02%
2021/09/22	1	22.25	1	22.15	22.25	0	13,936	0.00%
2021/09/17	2	22.60	0.2	22.70	22.50	1.8	13,614	0.01%
2021/09/16	0.3	22.75	5.1	22.65	22.75	-4.8	13,269	-0.04%
2021/09/15	0	0.00	3.2	22.65	22.65	-3.2	13,272	-0.02%
2021/09/14	0.2	22.75	0	0.00	22.70	0.2	13,385	0.00%
2021/09/13	0.1	22.50	0	0.00	22.60	0.1	13,394	0.00%
2021/09/10	3	22.40	1	22.40	22.50	2	13,508	0.01%
2021/09/09	0.7	22.46	0	0.00	22.35	0.7	13,836	0.01%
2021/09/08	2.8	22.43	0.1	22.50	22.55	2.7	13,836	0.02%
2021/09/07	1.2	22.51	0.2	22.55	22.55	1	13,793	0.01%
2021/09/06	0.3	22.72	20	22.70	22.65	-19.7	13,824	-0.14%
2021/09/03	0.1	22.70	0	0.00	22.80	0.1	13,838	0.00%
2021/09/02	1	22.65	0	0.00	22.60	1	13,843	0.01%
2021/09/01	0.1	22.80	0	0.00	22.85	0.1	13,752	0.00%
2021/08/31	3	22.60	2.1	22.75	22.90	0.9	13,706	0.01%
2021/08/30	0	0.00	1	22.70	22.80	-1	13,469	-0.01%
2021/08/27	9	22.41	4.6	22.13	22.45	4.4	13,317	0.03%
2021/08/26	19	21.97	4.5	22.01	22.10	14.5	13,130	0.11%
2021/08/25	2	23.10	32	23.06	23.05	-30	12,765	-0.24%
2021/08/24	5	23.05	2.1	23.08	23.10	2.9	12,247	0.02%
2021/08/23	0.5	23.05	0	0.00	23.05	0.5	11,894	0.00%
2021/08/20	1.5	23.00	2	23.05	23.00	-0.5	11,824	0.00%
2021/08/19	41	23.02	93	23.00	23.00	-52	12,066	-0.43%
2021/08/18	1.9	23.10	7.4	23.14	23.15	-5.5	11,913	-0.05%
2021/08/17	0.1	23.00	22	23.02	23.15	-21.9	11,877	-0.18%
2021/08/16	0	0.00	3	23.00	23.00	-3	11,648	-0.03%
2021/08/13	0.6	23.04	10	23.05	23.10	-9.4	11,574	-0.08%
2021/08/12	0	0.00	2	23.08	23.10	-2	11,601	-0.02%
2021/08/11	0.3	23.02	20	23.07	23.10	-19.7	11,655	-0.17%
2021/08/10	0	0.00	0.4	22.95	23.00	-0.4	11,701	0.00%
2021/08/09	3	23.00	2	23.03	23.05	1	12,092	0.01%
2021/08/06	7.2	23.00	1	22.95	23.00	6.2	12,215	0.05%
2021/08/05	0	0.00	2	23.05	23.10	-2	12,567	-0.02%
2021/08/04	20	22.95	2.5	23.00	23.00	17.5	13,387	0.13%
2021/08/03	0	0.00	1.1	23.00	23.00	-1.1	13,574	-0.01%
2021/08/02	0.4	22.95	0	0.00	22.95	0.4	13,711	0.00%
2021/07/30	0.3	22.85	0.1	22.85	22.75	0.2	13,755	0.00%
2021/07/29	0	0.00	0.2	22.85	22.90	-0.2	13,733	0.00%
2021/07/28	30.2	22.75	5.9	22.80	22.80	24.3	13,804	0.18%
2021/07/27	2.1	22.85	6	22.87	22.90	-3.9	14,110	-0.03%
2021/07/26	1	22.94	1	22.90	22.85	-0.1	14,583	0.00%
2021/07/23	0.1	22.97	6	23.00	23.00	-6	14,578	-0.04%
2021/07/22	0.7	22.90	5	22.95	22.95	-4.3	14,534	-0.03%
2021/07/21	6.1	22.77	3.1	22.85	22.85	3	14,517	0.02%
2021/07/20	16.2	22.76	1	22.85	22.75	15.2	14,656	0.10%
2021/07/19	0.1	22.90	0	0.00	23.00	0.1	14,673	0.00%
2021/07/16	0	0.00	3.4	22.90	22.95	-3.4	14,780	-0.02%
2021/07/15	1.4	22.90	0.1	22.90	22.85	1.3	14,887	0.01%
2021/07/14	0.1	22.80	0	0.00	22.90	0.1	14,975	0.00%
2021/07/13	0	0.00	25	22.80	22.80	-25	15,143	-0.17%
2021/07/12	0	0.00	1	22.80	22.70	-1	15,188	-0.01%
2021/07/09	0	0.00	0.2	22.55	22.65	-0.2	15,270	0.00%
2021/07/08	1.1	22.60	0	0.00	22.55	1.1	15,284	0.01%
2021/07/07	1	22.45	2	22.45	22.50	-1	15,334	-0.01%
2021/07/05	1	22.50	2	22.60	22.60	-1	15,468	-0.01%
2021/07/02	3.1	22.50	5.9	22.50	22.45	-2.8	15,504	-0.02%
2021/07/01	5	22.55	0	0.00	22.50	5	15,588	0.03%
2021/06/30	0.9	22.59	52	22.70	22.70	-51.2	15,659	-0.33%
2021/06/29	1.3	22.55	5	22.58	22.55	-3.7	15,697	-0.02%
2021/06/28	0	0.00	6.3	22.55	22.60	-6.3	15,821	-0.04%
2021/06/25	0.3	22.43	0	0.00	22.45	0.3	15,888	0.00%
2021/06/24	1.5	22.43	0	0.00	22.35	1.5	16,016	0.01%
2021/06/23	0.3	22.40	27	22.38	22.40	-26.7	16,136	-0.17%
2021/06/22	0.2	22.30	4	22.30	22.25	-3.8	16,061	-0.02%
2021/06/21	5	22.00	12.1	22.32	22.35	-7.1	16,091	-0.04%
2021/06/18	4.1	22.16	13	22.26	22.10	-8.9	16,007	-0.06%
2021/06/17	5.1	22.15	0	0.00	22.30	5.1	15,716	0.03%
2021/06/16	1	22.25	10	22.20	22.30	-9	16,117	-0.06%
2021/06/15	12	22.22	0.2	22.15	22.30	11.8	16,149	0.07%
2021/06/11	0.2	22.10	1	22.10	22.20	-0.8	16,403	0.00%
2021/06/10	1.5	22.07	0	0.00	22.10	1.5	16,643	0.01%
2021/06/08	6.2	22.14	3	22.15	22.15	3.2	16,868	0.02%
2021/06/07	1	22.10	1.5	22.10	22.10	-0.5	17,111	0.00%
2021/06/04	5.2	22.10	0	0.00	22.25	5.2	17,260	0.03%
2021/06/03	0.7	22.29	0	0.00	22.25	0.7	17,736	0.00%
2021/06/02	1.2	22.20	2.1	22.20	22.30	-0.9	17,919	0.00%
2021/06/01	6.4	22.20	4	22.10	22.20	2.4	17,974	0.01%
2021/05/31	0	0.00	20	22.00	22.00	-20	18,220	-0.11%
2021/05/28	0.1	21.80	0	0.00	21.85	0.1	18,356	0.00%
2021/05/27	2	21.70	76	21.60	21.70	-74	18,689	-0.40%
2021/05/25	1	21.60	0.4	21.70	21.75	0.6	18,950	0.00%
2021/05/24	0	0.00	12	21.55	21.50	-12	18,997	-0.06%
2021/05/21	0	0.00	1	21.80	21.65	-1	19,245	-0.01%
2021/05/19	130	21.52	5	21.55	21.65	125	19,349	0.65%	大買/鉅額交易
2021/05/18	3.3	21.60	0	0.00	21.65	3.3	19,349	0.02%
2021/05/17	18	21.11	318.2	21.11	21.10	-300.2	19,591	-1.53%	大賣/鉅額交易
2021/05/14	204	21.60	11	21.56	21.70	193	19,253	1.00%	大買/鉅額交易
2021/05/13	40.4	21.15	0.2	21.25	21.45	40.2	19,039	0.21%
2021/05/12	74.8	21.44	15	21.63	21.50	59.8	18,657	0.32%
2021/05/11	13.1	22.54	3.1	22.54	22.40	10	17,762	0.06%
2021/05/10	0	0.00	5.1	22.75	22.80	-5.1	17,585	-0.03%
2021/05/07	2	22.45	0	0.00	22.50	2	17,731	0.01%
2021/05/06	0	0.00	1	22.40	22.35	-1	17,811	-0.01%
2021/05/05	141.1	22.17	1	22.30	22.20	140.1	17,760	0.79%	大買/鉅額交易
2021/05/04	5.6	22.26	6	22.30	22.25	-0.4	17,799	0.00%
2021/05/03	10.8	22.28	1	22.30	22.40	9.8	17,488	0.06%
2021/04/29	0.5	22.90	7.2	22.95	22.90	-6.7	17,233	-0.04%
2021/04/28	1	22.85	10.2	22.90	23.00	-9.2	17,252	-0.05%
2021/04/27	2	22.90	8	22.89	22.95	-6	17,516	-0.03%
2021/04/26	2.1	22.85	12.2	22.89	23.00	-10.1	17,539	-0.06%
2021/04/23	1	22.75	23	22.75	22.75	-22	17,481	-0.13%
2021/04/22	3	22.87	23	23.00	22.90	-20	17,542	-0.11%
2021/04/21	14	22.98	16.4	22.96	22.90	-2.5	17,411	-0.01%
2021/04/20	27	22.86	7.3	22.90	22.90	19.7	17,307	0.11%
2021/04/19	43	22.80	20	22.95	23.00	23	17,248	0.13%
2021/04/16	2.5	22.54	11	22.51	22.70	-8.5	17,151	-0.05%
2021/04/15	0	0.00	20	22.45	22.50	-20	17,364	-0.12%
2021/04/14	0	0.00	14.5	22.26	22.25	-14.5	17,322	-0.08%
2021/04/13	5.5	22.21	5	22.23	22.25	0.5	17,373	0.00%
2021/04/12	4.6	22.12	0.1	22.10	22.15	4.5	17,373	0.03%
2021/04/09	0.8	22.10	2.1	22.05	22.10	-1.3	17,436	-0.01%
2021/04/07	0	0.00	8.5	22.20	22.20	-8.5	17,684	-0.05%
2021/04/06	0	0.00	7	22.10	22.10	-7	17,678	-0.04%
2021/04/01	6	22.16	0	0.00	22.05	6	17,607	0.03%
2021/03/31	2	22.20	0	0.00	22.20	2	17,499	0.01%
2021/03/30	0	0.00	1	22.30	22.25	-1	17,349	-0.01%
2021/03/29	1	22.15	2.1	22.12	22.20	-1.1	17,225	-0.01%
2021/03/26	2	22.05	0	0.00	22.05	2	17,110	0.01%
2021/03/25	0	0.00	16.2	22.00	22.05	-16.2	16,997	-0.10%
2021/03/24	7	21.84	1.5	21.85	21.90	5.5	17,042	0.03%
2021/03/23	3.4	21.81	0	0.00	21.85	3.4	17,006	0.02%
2021/03/22	1.1	21.80	5	21.75	21.85	-3.9	17,098	-0.02%
2021/03/19	83	21.73	0.3	21.85	21.50	82.7	17,165	0.48%
2021/03/18	3	21.93	1	22.00	21.95	2	16,788	0.01%
2021/03/17	44	21.95	1.3	21.88	21.90	42.7	16,831	0.25%
2021/03/16	17.1	22.09	4	22.05	22.15	13.1	16,770	0.08%
2021/03/15	2	21.85	119.2	21.86	21.95	-117.2	17,043	-0.69%	大賣/鉅額交易
2021/03/12	0	0.00	3	21.58	21.75	-3	17,330	-0.02%
2021/03/11	1.2	21.75	1.2	21.67	21.60	-0.1	17,493	0.00%
2021/03/10	115	21.55	1.1	21.60	21.60	113.9	17,361	0.66%	大買/鉅額交易
2021/03/09	12	21.46	3.1	21.50	21.50	8.9	17,252	0.05%
2021/03/08	0.3	21.20	0	0.00	21.10	0.3	16,883	0.00%
2021/03/05	1	21.10	0	0.00	21.10	1	16,766	0.01%
2021/03/04	0	0.00	1	21.20	21.05	-1	17,400	-0.01%
2021/03/03	2	21.25	1	21.35	21.25	1	17,280	0.01%
2021/03/02	4	21.29	4.8	21.26	21.15	-0.8	17,097	0.00%
2021/02/26	9	21.00	6	21.20	20.85	3	16,741	0.02%
2021/02/25	0	0.00	1	21.30	21.35	-1	16,235	-0.01%
2021/02/24	1	21.10	4.4	21.15	21.10	-3.4	16,143	-0.02%
2021/02/23	1.3	20.99	8.2	21.01	21.10	-6.9	16,111	-0.04%
2021/02/22	1	20.90	0.1	20.95	20.80	0.9	15,976	0.01%
2021/02/19	0	0.00	2	20.85	20.90	-2	16,074	-0.01%
2021/02/18	0	0.00	0.1	20.95	20.85	-0.1	16,145	0.00%
2021/02/05	7	20.56	1	20.50	20.60	6	15,959	0.04%
2021/02/04	1	20.40	0	0.00	20.40	1	16,049	0.01%
2021/02/03	3	20.40	0.2	20.50	20.40	2.8	16,418	0.02%
2021/02/02	0	0.00	4.5	20.46	20.40	-4.5	16,717	-0.03%
2021/02/01	10.2	20.35	23	20.40	20.30	-12.8	16,805	-0.08%
2021/01/29	19.5	20.25	2	20.23	20.20	17.5	16,838	0.10%
2021/01/28	4.2	20.35	0	0.00	20.35	4.2	16,605	0.02%
2021/01/27	6.6	20.51	10	20.60	20.40	-3.4	16,491	-0.02%
2021/01/26	7.8	20.54	3	20.53	20.45	4.8	16,490	0.03%
2021/01/25	3	20.65	1	20.70	20.70	2	16,461	0.01%
2021/01/22	5.4	20.45	7	20.40	20.40	-1.6	16,638	-0.01%
2021/01/21	3.2	20.56	1	20.60	20.50	2.2	16,522	0.01%
2021/01/20	15.2	20.72	3	20.70	20.50	12.2	16,491	0.07%
2021/01/19	1	20.90	1	20.90	20.90	0	16,147	0.00%
2021/01/18	20.6	20.91	2	21.05	20.95	18.6	16,144	0.12%
2021/01/15	3	21.15	2	21.10	21.05	1	16,036	0.01%
2021/01/14	1.6	21.26	30	21.25	21.30	-28.4	16,029	-0.18%
2021/01/13	0.7	21.30	10	21.30	21.25	-9.3	16,070	-0.06%
2021/01/12	0.1	21.35	0	0.00	21.30	0.1	16,086	0.00%
2021/01/11	10.5	21.36	0	0.00	21.50	10.5	16,130	0.06%
2021/01/08	1	21.35	62.1	21.24	21.50	-61.1	16,091	-0.38%
2021/01/07	0.9	21.14	0.3	21.13	21.25	0.6	15,881	0.00%
2021/01/06	1.5	21.13	0	0.00	21.00	1.5	15,806	0.01%
2021/01/04	13	21.19	1	21.20	21.10	12	15,707	0.08%
2020/12/31	1	21.30	5	21.25	21.35	-4	15,600	-0.03%
2020/12/30	0	0.00	13	21.15	21.35	-13	15,531	-0.08%
2020/12/29	1	20.85	0.3	20.85	20.90	0.7	15,347	0.00%
2020/12/28	4	20.75	0	0.00	20.80	4	15,271	0.03%
2020/12/25	3.3	20.77	0	0.00	20.80	3.3	15,315	0.02%
2020/12/24	1.6	20.77	0	0.00	20.70	1.6	15,388	0.01%
2020/12/23	1.1	20.75	0.3	20.75	20.70	0.8	15,549	0.01%
2020/12/22	29	20.75	0.1	20.85	20.70	28.9	15,733	0.18%
2020/12/21	0	0.00	2	20.70	20.80	-2	16,113	-0.01%
2020/12/18	5.1	20.75	0	0.00	20.75	5.1	16,333	0.03%
2020/12/17	4	20.69	0	0.00	20.70	4	16,399	0.02%
2020/12/16	2	20.70	3	20.70	20.75	-1	16,431	-0.01%
2020/12/15	3	20.55	2	20.60	20.60	1	16,446	0.01%
2020/12/14	11	20.77	5	20.80	20.65	6	16,425	0.04%
2020/12/11	4.5	20.81	11.1	20.77	20.85	-6.5	16,384	-0.04%
2020/12/10	0	0.00	1	20.65	20.60	-1	16,209	-0.01%
2020/12/09	4	20.46	4.5	20.46	20.60	-0.5	15,936	0.00%
2020/12/08	9.3	20.89	18	20.84	20.85	-8.7	15,427	-0.06%
2020/12/07	2	21.18	21.5	21.27	21.30	-19.5	15,022	-0.13%
2020/12/04	0	0.00	5.2	21.30	21.35	-5.2	14,919	-0.03%
2020/12/03	6	21.20	1.2	21.26	21.25	4.8	14,870	0.03%
2020/12/02	2.3	21.26	0	0.00	21.35	2.3	14,919	0.02%
2020/12/01	1.5	21.32	0.1	21.35	21.40	1.4	15,101	0.01%
2020/11/30	12	21.31	0.7	21.45	21.30	11.4	15,230	0.07%
2020/11/27	1.1	21.36	2.5	21.41	21.40	-1.4	14,897	-0.01%
2020/11/26	0.5	21.48	0	0.00	21.50	0.5	14,990	0.00%
2020/11/25	1	21.50	24	21.45	21.50	-23	15,331	-0.15%
2020/11/24	10.1	21.45	2.3	21.46	21.50	7.8	15,346	0.05%
2020/11/23	9.2	21.55	10	21.60	21.60	-0.8	15,409	-0.01%
2020/11/20	7	21.56	0	0.00	21.60	7	15,382	0.05%
2020/11/19	10	21.70	2.4	21.74	21.70	7.6	15,365	0.05%
2020/11/18	16	21.75	1	21.65	21.80	15	15,276	0.10%
2020/11/17	9	21.54	0	0.00	21.65	9	15,116	0.06%
2020/11/16	8.6	21.55	0	0.00	21.65	8.6	15,413	0.06%
2020/11/12	14.1	21.53	25	21.30	21.40	-10.9	15,490	-0.07%
2020/11/11	3.1	21.67	1.1	21.70	21.75	2	15,461	0.01%
2020/11/10	3	21.40	0	0.00	21.45	3	15,358	0.02%
2020/11/09	3	20.95	0.7	21.01	21.05	2.3	15,268	0.02%
2020/11/06	0	0.00	6	20.80	20.90	-6	15,375	-0.04%
2020/11/05	0.4	20.70	0.5	20.85	20.80	-0.1	15,553	0.00%
2020/11/04	2	20.50	0	0.00	20.50	2	15,732	0.01%
2020/11/03	6	20.48	0	0.00	20.60	6	17,096	0.04%
2020/11/02	3	20.10	0	0.00	20.45	3	17,755	0.02%
2020/10/30	8	20.08	2	20.05	20.05	6	18,137	0.03%
2020/10/29	4	20.18	0	0.00	20.15	4	18,163	0.02%
2020/10/28	17.3	20.28	0	0.00	20.30	17.3	18,424	0.09%
2020/10/27	2	20.30	0	0.00	20.40	2	18,600	0.01%
2020/10/26	2.3	20.32	1	20.40	20.40	1.3	19,031	0.01%
2020/10/23	7	20.27	1	20.35	20.30	6	19,443	0.03%
2020/10/22	2	20.18	0	0.00	20.40	2	19,734	0.01%
2020/10/21	2	20.20	0	0.00	20.20	2	19,868	0.01%
2020/10/20	4	20.24	0	0.00	20.25	4	19,924	0.02%
2020/10/19	2.1	20.33	0	0.00	20.35	2.1	19,994	0.01%
2020/10/16	9	20.38	2	20.50	20.30	7	20,192	0.03%
2020/10/15	8.2	20.44	0	0.00	20.45	8.2	20,375	0.04%
2020/10/14	2	20.63	0	0.00	20.60	2	20,450	0.01%
2020/10/13	5	20.61	0	0.00	20.65	5	20,613	0.02%
2020/10/12	3	20.68	0	0.00	20.75	3	20,746	0.01%
2020/10/08	2	20.70	0	0.00	20.80	2	20,795	0.01%
2020/10/07	8.1	20.78	0	0.00	20.70	8.1	20,850	0.04%
2020/10/06	13	20.78	0	0.00	20.85	13	21,024	0.06%
2020/10/05	3	20.58	0	20.75	20.65	3	21,185	0.01%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/29	0.7	20.70	1.6	20.67	20.60	-0.8	21,381	0.00%
2020/09/28	3	20.35	3	20.50	20.60	0	21,493	0.00%
2020/09/25	1	20.15	0	0.00	20.15	1	21,576	0.00%
2020/09/24	15	19.93	0	0.00	19.90	15	21,593	0.07%
2020/09/23	7	20.26	0	0.00	20.20	7	21,306	0.03%
2020/09/22	38	20.51	29	20.50	20.45	9	21,229	0.04%
2020/09/21	5	20.71	0	0.00	20.70	5	21,153	0.02%
2020/09/18	1	20.80	0.3	21.00	20.90	0.7	21,191	0.00%
2020/09/17	5.1	20.86	0.4	21.00	20.85	4.6	21,134	0.02%
2020/09/16	1	20.95	3.1	20.95	21.05	-2.1	21,189	-0.01%
2020/09/15	3	20.92	0	0.00	21.00	3	21,158	0.01%
2020/09/14	0.1	20.95	0	0.00	20.90	0.1	21,452	0.00%
2020/09/11	3.1	20.76	0	0.00	20.90	3.1	21,704	0.01%
2020/09/10	8.1	20.77	0	0.00	20.90	8.1	21,867	0.04%
2020/09/09	7	20.76	0	0.00	20.90	7	22,015	0.03%
2020/09/08	17	20.81	0	0.00	20.95	17	22,113	0.08%
2020/09/07	4	20.80	0	0.00	20.85	4	22,380	0.02%
2020/09/04	15	20.75	3	20.80	20.70	12	22,636	0.05%
2020/09/03	23	20.94	18	20.92	20.90	5	22,626	0.02%
2020/09/02	12	20.95	2	21.00	20.95	10	22,613	0.04%
2020/09/01	8	21.17	15	21.15	21.15	-7	22,376	-0.03%
2020/08/31	6	21.27	0	0.00	21.25	6	22,326	0.03%
2020/08/28	1	21.30	9.2	21.30	21.40	-8.2	22,284	-0.04%
2020/08/27	10	21.30	0	0.00	21.25	10	22,554	0.04%
2020/08/26	11	21.34	3	21.35	21.40	8	22,568	0.04%
2020/08/25	13	21.40	0	0.00	21.40	13	22,686	0.06%
2020/08/24	4.3	21.41	0	0.00	21.35	4.3	23,389	0.02%
2020/08/21	4	21.49	0	0.00	21.55	4	23,510	0.02%
2020/08/20	29	21.53	16	21.43	21.35	13	23,586	0.06%
2020/08/19	15	21.85	2	21.95	21.80	13	23,248	0.06%
2020/08/18	1	21.70	5	21.70	21.85	-4	23,146	-0.02%
2020/08/17	1	21.60	1	21.85	21.85	0	23,119	0.00%
2020/08/14	8	21.69	0	0.00	21.65	8	23,106	0.03%
2020/08/13	0.7	21.95	2	21.88	21.85	-1.3	22,898	-0.01%
2020/08/12	6	21.76	0	0.00	21.80	6	22,848	0.03%
2020/08/11	6	21.98	0	0.00	21.90	6	22,657	0.03%
2020/08/10	18.5	22.06	85	22.05	22.05	-66.5	22,512	-0.30%
2020/08/07	58	22.06	2	22.05	22.05	56	22,375	0.25%
2020/08/06	6	23.80	47.3	23.85	23.90	-41.3	21,100	-0.20%
2020/08/05	23	23.65	4	23.65	23.70	19	20,604	0.09%
2020/08/04	1	23.45	5	23.40	23.45	-4	20,273	-0.02%
2020/08/03	111	23.58	11	23.53	23.35	100	20,124	0.50%	大買/
2020/07/31	17	23.68	12	23.68	23.60	5	19,865	0.03%
2020/07/30	5	23.59	21	23.76	23.80	-16	19,824	-0.08%
2020/07/29	12	23.59	36	23.53	23.55	-24	19,509	-0.12%
2020/07/28	0	0.00	16	23.02	23.15	-16	19,384	-0.08%
2020/07/27	13	23.03	1	23.15	23.00	12	19,502	0.06%
2020/07/24	4	23.29	1.3	23.30	23.25	2.7	19,610	0.01%
2020/07/23	0	0.00	5	23.50	23.40	-5	19,689	-0.03%
2020/07/22	2	23.50	50.3	23.49	23.50	-48.3	19,983	-0.24%
2020/07/21	0.5	23.20	0	0.00	23.20	0.5	20,274	0.00%
2020/07/20	10	23.15	3	23.17	23.10	7	20,291	0.03%
2020/07/16	7	23.08	0	0.00	23.00	7	20,541	0.03%
2020/07/15	0	0.00	1	23.10	23.10	-1	20,460	0.00%
2020/07/13	5	23.00	4	23.00	23.00	1	20,771	0.00%
2020/07/10	6	22.94	12	23.03	23.00	-6	20,880	-0.03%
2020/07/09	1	23.10	5	23.15	23.10	-4	20,974	-0.02%
2020/07/08	16	23.19	30	23.20	23.15	-14	21,036	-0.07%
2020/07/07	6	23.19	2.1	23.39	23.20	3.9	21,085	0.02%
2020/07/06	1	23.10	5	23.17	23.25	-4	21,036	-0.02%
2020/07/03	2	22.90	2	23.05	22.95	0	20,969	0.00%
2020/07/02	0	0.00	9	22.91	22.90	-9	21,013	-0.04%
2020/07/01	2	22.73	2	22.93	22.75	0	21,091	0.00%
2020/06/30	2	22.65	1.1	22.79	22.65	0.9	21,044	0.00%
2020/06/29	1	22.55	6	22.56	22.65	-5	21,241	-0.02%
2020/06/24	2	22.75	1	22.85	22.70	1	21,403	0.00%
2020/06/23	15	22.75	1	22.75	22.75	14	21,747	0.06%
2020/06/22	4.3	22.61	0	0.00	22.65	4.3	21,869	0.02%
2020/06/19	4	22.50	0	0.00	22.50	4	22,331	0.02%
2020/06/18	9	22.63	2	22.60	22.60	7	22,537	0.03%
2020/06/17	3	22.68	3	22.70	22.80	0	22,695	0.00%
2020/06/16	7	22.89	3	22.90	22.75	4	23,541	0.02%
2020/06/15	11	22.65	21	22.75	22.60	-10	24,996	-0.04%
2020/06/12	8	22.65	14	22.75	22.85	-6	25,738	-0.02%
2020/06/11	16	23.19	8	23.48	23.00	8	26,333	0.03%
2020/06/10	1	23.40	23.3	23.34	23.50	-22.3	26,541	-0.08%
2020/06/09	1.4	23.11	0	0.00	23.10	1.4	27,478	0.01%
2020/06/08	2	23.23	36.6	23.21	23.20	-34.6	28,057	-0.12%
2020/06/05	10	23.15	0.6	23.15	23.15	9.4	28,075	0.03%
2020/06/04	27	23.09	3	23.15	23.15	24	28,505	0.08%
2020/06/03	12	23.15	3	23.33	23.20	9	28,829	0.03%
2020/06/02	1	23.05	29.2	23.01	23.10	-28.2	28,794	-0.10%
2020/06/01	10	23.00	5.1	22.93	22.95	4.9	28,723	0.02%
2020/05/29	2	22.35	7	22.38	22.85	-5	28,679	-0.02%
2020/05/28	20	22.51	2	22.60	22.50	18	28,147	0.06%
2020/05/27	7	22.36	8	22.47	22.60	-1	28,477	0.00%
2020/05/26	4	22.40	27	22.30	22.30	-23	28,564	-0.08%
2020/05/25	3	21.85	0	0.00	22.10	3	28,663	0.01%
2020/05/22	4	22.01	2.3	22.01	21.95	1.7	28,784	0.01%
2020/05/21	3	22.13	6	22.14	22.20	-3	28,738	-0.01%
2020/05/20	14	22.04	4	22.05	22.10	10	28,722	0.03%
2020/05/19	3	22.05	12	22.17	22.10	-9	28,825	-0.03%
2020/05/18	2	21.80	2	21.83	21.80	0	28,773	0.00%
2020/05/15	4.1	21.90	1	21.85	21.80	3.1	28,813	0.01%
2020/05/14	101	21.85	0	0.00	21.90	101	28,788	0.35%	大買/鉅額交易
2020/05/13	3	21.95	1	21.95	21.95	2	28,675	0.01%
2020/05/12	6	21.95	1	22.00	21.95	5	28,629	0.02%
2020/05/11	5	22.06	9	22.05	22.00	-4	28,507	-0.01%
2020/05/08	12	21.80	6	21.93	21.75	6	28,415	0.02%
2020/05/07	9	21.74	10	21.85	21.75	-1	28,399	0.00%
2020/05/06	3	21.60	1	21.65	21.65	2	28,314	0.01%
2020/05/05	3	21.80	0	0.00	21.80	3	28,213	0.01%
2020/05/04	4	21.65	7	21.69	21.65	-3	28,264	-0.01%
2020/04/30	12.1	22.14	18	22.22	22.05	-5.9	28,054	-0.02%
2020/04/29	5.3	21.68	23	21.61	21.65	-17.7	27,876	-0.06%
2020/04/28	6.2	21.25	1.1	21.26	21.30	5.1	27,816	0.02%
2020/04/27	6	21.05	3	21.02	21.00	3	28,550	0.01%
2020/04/24	7	20.58	1	20.60	20.60	6	28,270	0.02%
2020/04/23	4.1	19.90	0	0.00	19.95	4.1	27,791	0.01%
2020/04/22	1.1	19.91	2	19.90	19.95	-0.9	27,573	0.00%
2020/04/21	27	20.19	0	0.00	20.10	27	27,350	0.10%
2020/04/20	2	20.85	1	20.95	20.85	1	27,149	0.00%
2020/04/17	12	21.18	43	21.18	21.00	-31	27,172	-0.11%
2020/04/16	2	21.03	0	0.00	21.10	2	26,963	0.01%
2020/04/15	0	0.00	6	21.15	21.20	-6	26,808	-0.02%
2020/04/14	1.4	20.89	7	20.75	21.00	-5.6	26,794	-0.02%
2020/04/13	1	20.25	0	0.00	20.35	1	26,476	0.00%
2020/04/10	4	20.53	4.4	20.54	20.60	-0.4	26,350	0.00%
2020/04/09	1	20.00	2	20.15	20.15	-1	26,141	0.00%
2020/04/08	7	19.91	2	19.85	19.95	5	26,046	0.02%
2020/04/07	2	19.78	4	19.84	19.75	-2	25,842	-0.01%
2020/04/06	7	19.51	0	0.00	19.50	7	25,612	0.03%
2020/04/01	1.1	19.56	1	19.50	19.50	0.1	25,371	0.00%
2020/03/31	5	19.51	0	0.00	19.65	5	25,177	0.02%
2020/03/30	1	19.65	1	19.30	19.60	0	24,766	0.00%
2020/03/27	27	19.81	75	19.77	19.85	-48	24,421	-0.20%
2020/03/26	6	19.41	1	19.50	19.45	5	23,970	0.02%
2020/03/25	16	19.41	12	19.36	19.50	4	23,915	0.02%
2020/03/24	7	18.79	3	18.85	18.60	4	23,630	0.02%
2020/03/23	6	17.91	0	0.00	17.95	6	23,369	0.03%
2020/03/20	77	18.44	31.2	18.55	18.65	45.8	23,198	0.20%
2020/03/19	76.1	17.56	2	17.78	17.25	74.1	22,229	0.33%
2020/03/18	20.6	19.22	0	0.00	19.05	20.6	20,736	0.10%
2020/03/17	14	19.53	4	19.34	19.45	10	19,882	0.05%
2020/03/16	16	20.43	17.1	20.39	20.10	-1.1	18,962	-0.01%
2020/03/13	51.1	20.45	123	20.46	21.15	-71.9	18,356	-0.39%	大賣/
2020/03/12	33.8	21.84	36	21.93	21.80	-2.2	17,142	-0.01%
2020/03/11	23	22.69	0	0.00	22.65	23	16,380	0.14%
2020/03/10	8	22.49	23.1	22.50	22.60	-15.1	16,170	-0.09%
2020/03/09	35.1	22.73	36	22.75	22.70	-0.9	15,642	-0.01%
2020/03/06	10	23.31	14	23.49	23.25	-4	15,037	-0.03%
2020/03/05	1	23.55	3	23.60	23.55	-2	14,724	-0.01%
2020/03/04	17	23.35	0	0.00	23.50	17	14,668	0.12%
2020/03/03	0	0.00	3	23.45	23.50	-3	14,488	-0.02%
2020/03/02	11	23.24	1	23.25	23.20	10	14,264	0.07%
2020/02/27	8	23.69	3	23.67	23.70	5	14,559	0.03%
2020/02/26	21	23.85	0	0.00	23.90	21	14,324	0.15%
2020/02/25	34	23.86	3	23.97	24.00	31	14,066	0.22%
2020/02/24	1.1	24.02	6	24.06	24.10	-4.9	13,918	-0.04%
2020/02/21	0	0.00	10	24.50	24.40	-10	13,810	-0.07%
2020/02/20	1.1	24.55	0	0.00	24.50	1.1	13,714	0.01%
2020/02/19	0	0.00	5	24.50	24.60	-5	13,555	-0.04%
2020/02/18	0	0.00	2	24.30	24.40	-2	13,428	-0.01%
2020/02/17	0	0.00	1	24.05	24.20	-1	13,343	-0.01%
2020/02/14	1.1	24.10	0	0.00	24.10	1.1	13,343	0.01%
2020/02/13	1	24.05	1.1	24.10	24.10	-0.1	13,349	0.00%
2020/02/12	2.2	24.01	1.8	24.07	24.00	0.4	13,399	0.00%
2020/02/10	0	0.00	15	23.95	24.05	-15	13,321	-0.11%
2020/02/07	0	0.00	2	24.03	24.10	-2	13,408	-0.01%
2020/02/06	2	24.05	5	24.10	24.15	-3	13,448	-0.02%
2020/02/05	4	23.85	108	23.79	23.80	-104	13,457	-0.77%	大賣/鉅額交易
2020/02/04	1.1	23.51	0	0.00	23.55	1.1	13,309	0.01%
2020/02/03	17.3	23.13	2	23.15	23.45	15.3	13,336	0.11%
2020/01/31	13	23.72	2	23.60	23.60	11	13,143	0.08%
2020/01/30	113	23.59	10	23.75	23.50	103	12,848	0.80%	大買/鉅額交易
2020/01/20	0	0.00	1	24.55	24.55	-1	11,839	-0.01%
2020/01/17	0	0.00	8	24.12	24.35	-8	11,632	-0.07%
2020/01/15	1	23.95	7	23.99	24.00	-6	11,652	-0.05%
2020/01/14	0	0.00	55	23.90	24.00	-55	11,648	-0.47%
2020/01/13	12	23.71	0	0.00	23.90	12	11,468	0.10%
2020/01/10	3	23.50	0	0.00	23.60	3	11,338	0.03%
2020/01/09	1	23.40	0	23.50	23.50	1	11,236	0.01%
2020/01/08	36.1	23.24	0	0.00	23.25	36.1	11,153	0.32%
2020/01/07	1.1	23.55	0	0.00	23.55	1.1	10,817	0.01%
2020/01/06	1	23.70	9	23.70	23.70	-8	10,787	-0.07%
2020/01/03	3	23.73	0	0.00	23.85	3	10,770	0.03%
2020/01/02	10	23.65	0	0.00	23.70	10	10,775	0.09%
2019/12/31	3.1	23.83	0	0.00	23.70	3.1	10,678	0.03%
2019/12/30	0.1	23.95	0	0.00	23.95	0.1	10,638	0.00%
2019/12/27	12	23.90	5	23.95	23.95	7	10,620	0.07%
2019/12/26	1	23.80	0	0.00	23.85	1	10,649	0.01%
2019/12/25	0	0.00	4	23.80	23.85	-4	10,913	-0.04%
2019/12/24	167.1	23.83	0	0.00	23.85	167.1	11,117	1.50%	大買/鉅額交易
2019/12/20	1	23.95	23.1	23.96	23.90	-22.1	11,508	-0.19%
2019/12/19	7	23.98	25	23.96	24.00	-18	11,463	-0.16%
2019/12/18	1	23.55	5	24.00	23.90	-4	11,314	-0.04%
2019/12/17	0	0.00	15.7	23.44	23.60	-15.7	11,273	-0.14%
2019/12/16	5	23.19	3	23.25	23.20	2	11,028	0.02%
2019/12/13	1.1	23.20	2	23.30	23.30	-0.9	11,039	-0.01%
2019/12/12	20	23.10	1	23.10	23.10	19	10,927	0.17%
2019/12/10	0	0.00	10	23.00	23.00	-10	10,902	-0.09%
2019/12/06	9	22.86	3.2	22.90	22.95	5.8	11,363	0.05%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/02	2	22.90	1	22.95	22.90	1	11,616	0.01%
2019/11/28	0	0.00	5	23.00	23.00	-5	11,593	-0.04%
2019/11/27	0.1	23.00	10	23.00	23.00	-9.9	11,783	-0.08%
2019/11/25	0	0.00	1	22.85	22.80	-1	10,965	-0.01%
2019/11/22	2	22.73	0	0.00	22.90	2	11,170	0.02%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/20	4	22.75	1	22.85	22.90	3	11,233	0.03%
2019/11/19	1	22.70	1	22.80	22.90	0	11,302	0.00%
2019/11/15	1	22.65	1	22.70	22.60	0	11,356	0.00%
2019/11/14	50	22.50	7.6	22.56	22.60	42.4	11,438	0.37%
2019/11/13	10	22.65	0	22.70	22.60	10	11,539	0.09%
2019/11/11	0	0.00	3	22.70	22.80	-3	11,606	-0.03%
2019/11/08	1	22.70	37	22.80	22.80	-36	11,848	-0.30%
2019/11/07	0.7	22.80	41	22.75	22.75	-40.3	12,405	-0.32%
2019/11/06	21.9	22.66	2	22.73	22.75	19.9	12,798	0.16%
2019/11/05	16	22.65	1	22.65	22.75	15	12,933	0.12%
2019/11/04	0	0.00	6.2	22.61	22.70	-6.2	13,020	-0.05%
2019/11/01	6	22.41	10.2	22.45	22.50	-4.2	13,185	-0.03%
2019/10/30	2.2	22.28	5	22.30	22.35	-2.8	13,344	-0.02%
2019/10/29	0	0.00	5	22.30	22.30	-5	13,517	-0.04%
2019/10/28	17	22.30	10	22.25	22.30	7	13,625	0.05%
2019/10/23	35	21.99	0	0.00	22.00	35	13,820	0.25%
2019/10/22	0	0.00	1.3	22.14	22.25	-1.3	13,707	-0.01%
2019/10/21	0	0.00	1.2	22.21	22.20	-1.2	13,680	-0.01%
2019/10/18	2	22.10	0	0.00	22.05	2	13,716	0.01%
2019/10/17	1	22.15	1	22.20	22.10	0	13,774	0.00%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/08	2	21.95	0	0.00	22.10	2	13,947	0.01%
2019/10/07	2	21.93	0	0.00	21.90	2	13,985	0.01%
2019/10/04	0	0.00	0	22.05	22.00	0	14,101	0.00%
2019/10/03	1	21.85	0	0.00	21.80	1	14,166	0.01%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	1	21.85	0	0.00	22.05	1	14,155	0.01%
2019/09/27	2	21.80	0	0.00	21.80	2	13,955	0.01%
2019/09/26	4	21.95	0	0.00	21.95	4	13,866	0.03%
2019/09/25	4	21.95	3.2	22.01	22.10	0.9	13,860	0.01%
2019/09/24	10	22.14	1	22.05	22.15	9	13,610	0.07%
2019/09/23	4	22.19	0	0.00	22.20	4	13,511	0.03%
2019/09/20	1.3	22.30	0	0.00	22.40	1.3	13,608	0.01%
2019/09/19	1	22.25	0.1	22.35	22.25	0.9	13,402	0.01%
2019/09/18	0.2	22.35	30	22.20	22.25	-29.9	13,475	-0.22%
2019/09/17	0	0.00	2	22.20	22.20	-2	13,455	-0.01%
2019/09/16	0	0.00	9.5	22.06	22.10	-9.5	13,651	-0.07%
2019/09/12	30	22.05	0	0.00	22.00	30	13,649	0.22%
2019/09/11	5	22.00	7.3	21.93	22.00	-2.3	13,909	-0.02%
2019/09/10	0.2	22.10	3	21.88	22.00	-2.9	13,768	-0.02%
2019/09/09	2	21.53	1	21.51	21.65	1	13,534	0.01%
2019/09/06	5	21.51	7	21.45	21.55	-2	13,409	-0.01%
2019/09/05	0	0.00	1.9	21.50	21.50	-1.9	13,401	-0.01%
2019/09/04	4	21.30	0	0.00	21.45	4	13,652	0.03%
2019/09/03	13	21.39	0	0.00	21.35	13	13,704	0.09%
2019/09/02	3	21.48	3.9	21.51	21.50	-0.9	13,908	-0.01%
2019/08/30	0.1	21.65	0	0.00	21.50	0.1	14,109	0.00%
2019/08/29	5	21.21	0	0.00	21.20	5	14,016	0.04%
2019/08/28	2	21.25	0	0.00	21.20	2	14,105	0.01%
2019/08/27	2	21.15	0	0.00	21.25	2	14,236	0.01%
2019/08/23	0	0.00	24.5	21.45	21.45	-24.5	14,436	-0.17%
2019/08/22	1	21.25	0	0.00	21.35	1	14,497	0.01%
2019/08/21	13	21.22	1	21.25	21.15	12	14,802	0.08%
2019/08/20	2	21.35	0	0.00	21.30	2	14,756	0.01%
2019/08/19	11	21.38	0	0.00	21.35	11	14,771	0.07%
2019/08/16	0	0.00	6	21.00	21.25	-6	14,775	-0.04%
2019/08/15	1	21.15	1	21.15	21.15	0	14,743	0.00%
2019/08/14	2	21.30	4	21.24	21.20	-2	14,896	-0.01%
2019/08/13	13.3	21.26	0	0.00	21.15	13.3	14,958	0.09%
2019/08/12	19.2	21.44	580	21.57	21.55	-560.8	14,659	-3.83%	大賣/鉅額交易
2019/08/08	252	22.80	0	0.00	22.80	252	14,130	1.78%	大買/鉅額交易
2019/08/07	13	22.74	0	0.00	22.70	13	13,781	0.09%
2019/08/06	1	22.60	3	22.50	22.80	-2	13,633	-0.01%
2019/08/05	2	22.95	0	23.05	23.00	2	13,534	0.01%
2019/08/02	111	22.90	1	22.90	22.95	110	13,376	0.82%	大買/鉅額交易
2019/08/01	130	23.24	0	0.00	23.10	130	13,283	0.98%	大買/鉅額交易
2019/07/30	2	23.20	18	23.20	23.25	-16	12,971	-0.12%
2019/07/29	1.8	23.13	0	0.00	23.10	1.8	12,951	0.01%
2019/07/26	0.1	23.10	0	0.00	23.10	0.1	13,022	0.00%
2019/07/25	0.1	23.10	0	0.00	23.15	0.1	13,305	0.00%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/23	3	23.10	0	0.00	23.10	3	13,579	0.02%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/15	0	0.00	3	22.85	22.90	-3	13,661	-0.02%
2019/07/12	6	22.84	0	0.00	22.85	6	13,699	0.04%
2019/07/04	0	0.00	13.4	22.76	22.80	-13.4	14,021	-0.10%
2019/07/03	2	22.65	0	0.00	22.75	2	14,147	0.01%
2019/07/02	3	22.68	0	0.00	22.80	3	14,214	0.02%
2019/07/01	3	22.77	1.4	22.71	22.75	1.6	14,227	0.01%
2019/06/27	1	22.70	10.1	22.80	22.75	-9.1	14,267	-0.06%
2019/06/26	10	22.74	4.1	22.77	22.70	5.9	14,310	0.04%
2019/06/25	1	22.55	5	22.70	22.70	-4	14,438	-0.03%
2019/06/21	3.1	22.56	0	0.00	22.50	3.1	14,485	0.02%
2019/06/20	1	22.70	3	22.70	22.70	-2	14,356	-0.01%
2019/06/19	4	22.63	42	22.60	22.70	-38	14,359	-0.26%
2019/06/18	1	22.25	1	22.20	22.30	0	14,115	0.00%
2019/06/17	1	22.35	10	22.40	22.20	-9	14,261	-0.06%
2019/06/13	0	0.00	2	22.10	22.15	-2	14,388	-0.01%
2019/06/12	97	21.96	0	0.00	21.95	97	14,568	0.67%
2019/06/11	1	22.55	0	0.00	22.25	1	14,295	0.01%
2019/06/10	1	22.70	6.4	22.70	22.75	-5.4	14,171	-0.04%
2019/06/06	0	0.00	1	22.65	22.70	-1	14,044	-0.01%
2019/06/05	6	22.68	0	0.00	22.50	6	13,920	0.04%
2019/06/04	11	22.50	4	22.48	22.60	7	13,830	0.05%
2019/05/31	2	22.40	147.3	22.59	22.60	-145.3	13,666	-1.06%	大賣/鉅額交易
2019/05/30	0	0.00	2	22.40	22.45	-2	13,369	-0.01%
2019/05/29	10	22.19	16	22.22	22.30	-6	13,525	-0.04%
2019/05/28	0.1	22.20	0	0.00	22.20	0.1	13,567	0.00%
2019/05/27	1.1	22.15	0	0.00	22.15	1.1	13,278	0.01%
2019/05/24	0	0.00	2	22.10	22.10	-2	13,360	-0.01%
2019/05/23	0	0.00	4	21.96	21.90	-4	13,387	-0.03%
2019/05/22	1.1	22.00	0.4	22.00	21.95	0.7	13,370	0.01%
2019/05/21	0	0.00	3	22.02	22.20	-3	13,414	-0.02%
2019/05/20	0	0.00	6	21.92	21.85	-6	13,181	-0.05%
2019/05/17	3	21.63	20	21.68	21.55	-17	13,055	-0.13%
2019/05/16	2	21.48	5.1	21.55	21.50	-3.1	13,093	-0.02%
2019/05/15	4	21.63	10	21.50	21.50	-6	13,179	-0.05%
2019/05/14	4	21.28	5	21.30	21.40	-1	13,298	-0.01%
2019/05/13	2.1	21.67	0	0.00	21.50	2.1	13,300	0.02%
2019/05/09	7	21.76	1	21.80	21.70	6	13,437	0.04%
2019/05/08	3	21.82	4.2	21.76	21.90	-1.2	13,381	-0.01%
2019/05/07	1.1	21.95	4.1	21.95	21.95	-3	13,383	-0.02%
2019/05/06	3	21.82	1	21.80	21.80	2	13,447	0.01%
2019/05/03	10.2	22.05	1	22.00	22.00	9.2	13,361	0.07%
2019/05/02	6.1	22.07	6.2	22.05	22.00	-0.2	13,187	0.00%
2019/04/30	2	21.95	10	21.90	22.05	-8	12,997	-0.06%
2019/04/26	0	0.00	11	21.53	21.60	-11	12,793	-0.09%
2019/04/24	1	21.45	0	0.00	21.50	1	12,837	0.01%
2019/04/19	0	0.00	14	21.49	21.55	-14	13,184	-0.11%
2019/04/18	100	21.28	0	0.00	21.35	100	13,089	0.76%
2019/04/16	2	21.30	0	0.00	21.30	2	13,163	0.02%
2019/04/15	0	0.00	21	21.30	21.30	-21	13,179	-0.16%
2019/04/08	2	21.18	1	21.15	21.15	1	12,939	0.01%
2019/04/03	1	21.10	0	0.00	21.20	1	12,791	0.01%
2019/04/02	3	21.07	0	0.00	21.10	3	12,674	0.02%
2019/04/01	1	21.05	0	0.00	21.10	1	12,738	0.01%
2019/03/29	0	0.00	3	21.05	21.10	-3	12,527	-0.02%
2019/03/28	0	0.00	3.1	21.02	21.05	-3.1	12,396	-0.02%
2019/03/27	0	0.00	2	21.05	21.10	-2	12,282	-0.02%
2019/03/26	0	0.00	6	21.00	21.10	-6	12,412	-0.05%
2019/03/25	6.1	20.98	27.3	20.90	20.90	-21.2	12,408	-0.17%
2019/03/22	0	0.00	4.2	21.08	21.10	-4.2	12,398	-0.03%
2019/03/21	6.1	21.02	0	0.00	21.10	6.1	12,367	0.05%
2019/03/20	0	0.00	6.9	21.01	21.10	-6.9	12,349	-0.06%
2019/03/19	0	0.00	0.1	21.00	21.00	-0.1	12,260	0.00%
2019/03/18	1	20.95	81	20.95	21.00	-80	12,225	-0.65%
2019/03/15	2	20.85	2	21.00	20.85	0	12,204	0.00%
2019/03/13	5	20.85	0	0.00	21.00	5	12,131	0.04%
2019/03/12	4	20.95	2	20.98	21.00	2	12,198	0.02%
2019/03/11	28	20.88	8	20.85	20.80	20	12,255	0.16%
2019/03/08	1	20.85	7	20.90	20.85	-6	12,463	-0.05%
2019/03/07	0.1	20.95	0	0.00	20.95	0.1	13,755	0.00%
2019/03/06	0	0.00	10.2	20.90	20.90	-10.2	13,759	-0.07%
2019/03/05	30	20.83	0	0.00	20.80	30	13,811	0.22%
2019/03/04	2	20.75	0	0.00	20.95	2	13,833	0.01%
2019/02/27	0	0.00	1	20.80	20.80	-1	13,662	-0.01%
2019/02/26	2	20.80	0	0.00	20.80	2	13,556	0.01%
2019/02/25	24	20.75	0	0.00	20.80	24	13,491	0.18%
2019/02/22	7	20.66	2	20.73	20.80	5	13,473	0.04%
2019/02/21	21	20.60	1	20.65	20.70	20	13,426	0.15%
2019/02/20	3	20.57	0.8	20.65	20.60	2.2	13,380	0.02%
2019/02/13	2	20.60	0.1	20.65	20.60	1.9	13,139	0.01%
2019/02/12	0	0.00	12.3	20.52	20.60	-12.3	12,983	-0.09%
2019/02/11	3	20.47	0	0.00	20.40	3	13,010	0.02%
2019/01/30	0	0.00	2	20.35	20.40	-2	12,914	-0.02%
2019/01/29	3	20.30	12	20.34	20.35	-9	12,803	-0.07%
2019/01/28	34	20.30	100	20.30	20.30	-66	12,742	-0.52%
2019/01/25	56	20.15	17	20.25	20.25	39	12,709	0.31%
2019/01/24	0.2	20.20	0.6	20.20	20.20	-0.5	12,642	0.00%
2019/01/23	0	0.00	1	20.15	20.10	-1	12,812	-0.01%
2019/01/22	41	20.09	1	20.20	20.25	40	12,967	0.31%
2019/01/21	2	20.20	0	0.00	20.15	2	12,872	0.02%
2019/01/17	0.1	20.05	40	20.00	20.05	-39.9	13,148	-0.30%
2019/01/16	21	20.00	1	20.00	20.00	20	13,252	0.15%
2019/01/15	45	20.02	0	0.00	20.15	45	13,330	0.34%
2019/01/14	1	20.00	0	0.00	20.20	1	13,072	0.01%
2019/01/10	0	0.00	1.1	20.15	20.20	-1.1	13,134	-0.01%
2019/01/09	10	20.20	1	20.20	20.20	9	13,208	0.07%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/07	1.1	20.00	0	0.00	20.00	1.1	13,344	0.01%
2019/01/04	300	19.80	300	19.77	19.85	0	13,757	0.00%	大買/大賣/
2019/01/03	0	0.00	2.2	19.90	19.90	-2.2	14,644	-0.02%
2019/01/02	2	19.78	0	0.00	19.80	2	14,784	0.01%
2018/12/28	1	19.90	1	20.00	20.00	0	14,930	0.00%
2018/12/26	1.1	19.66	0	0.00	19.70	1.1	15,158	0.01%
2018/12/21	6.1	19.80	0	0.00	19.75	6.1	15,610	0.04%
2018/12/20	0	0.00	1	19.85	19.90	-1	15,670	-0.01%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	2	19.88	0	0.00	19.95	2	15,718	0.01%
2018/12/13	1	19.90	0	0.00	19.90	1	15,678	0.01%
2018/12/12	1	19.75	0	0.00	19.75	1	15,670	0.01%
2018/12/11	0	0.00	1	19.75	19.75	-1	15,534	-0.01%
2018/12/10	3	19.80	0	0.00	19.75	3	15,478	0.02%
2018/12/06	13	19.86	0	0.00	19.90	13	15,479	0.08%
2018/12/05	2	19.90	1.1	19.96	19.95	0.9	15,370	0.01%
2018/12/04	1	20.05	0	0.00	20.00	1	15,341	0.01%
2018/12/03	5	20.09	0	0.00	20.05	5	15,249	0.03%
2018/11/30	4	20.09	0	0.00	19.95	4	14,999	0.03%
2018/11/28	2	20.15	0.1	20.35	20.25	1.9	13,781	0.01%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/26	2	20.25	0	0.00	20.20	2	13,754	0.01%
2018/11/23	0.1	20.30	1	20.25	20.30	-0.9	13,674	-0.01%
2018/11/21	0	0.00	1	20.40	20.35	-1	13,660	-0.01%
2018/11/20	0	0.00	19	20.40	20.40	-19	13,651	-0.14%
2018/11/19	0	0.00	5	20.44	20.45	-5	13,610	-0.04%
2018/11/16	0	0.00	1	20.35	20.40	-1	13,653	-0.01%
2018/11/15	1	20.30	0	0.00	20.30	1	13,690	0.01%
2018/11/14	0	0.00	52.2	20.11	20.40	-52.2	13,744	-0.38%
2018/11/13	2	19.98	0	0.00	20.00	2	13,770	0.01%
2018/11/09	0	0.00	3	20.23	20.25	-3	13,745	-0.02%
2018/11/08	0	0.00	13	20.12	20.30	-13	13,805	-0.09%
2018/11/07	0	0.00	26.1	20.00	20.00	-26.1	13,680	-0.19%
2018/11/06	1	19.75	0	0.00	19.85	1	13,744	0.01%
2018/11/01	10	19.45	0	0.00	19.40	10	15,487	0.06%
2018/10/31	5	19.48	0	19.60	19.55	5	15,679	0.03%
2018/10/29	3.2	19.34	0	0.00	19.40	3.2	15,706	0.02%
2018/10/26	2	19.40	3	19.43	19.50	-1	15,824	-0.01%
2018/10/25	1	19.25	1	19.25	19.40	0	15,814	0.00%
2018/10/24	2	19.40	5	19.65	19.50	-3	15,712	-0.02%
2018/10/23	12	19.65	0	0.00	19.60	12	15,663	0.08%
2018/10/22	1	19.80	0	0.00	19.90	1	15,776	0.01%
2018/10/19	11.1	19.80	81.4	19.75	19.85	-70.3	15,905	-0.44%
2018/10/18	0	0.00	2	19.75	19.80	-2	15,881	-0.01%
2018/10/17	4	19.83	250	19.79	19.75	-246	15,910	-1.55%	大賣/鉅額交易
2018/10/16	10	19.80	3	19.80	19.80	7	15,759	0.04%
2018/10/15	1	19.80	3	19.88	19.80	-2	15,581	-0.01%
2018/10/12	11	19.86	9	19.94	20.10	2	15,337	0.01%
2018/10/11	18	20.04	2	20.03	19.95	16	14,895	0.11%
2018/10/08	1	20.45	3	20.55	20.50	-2	13,803	-0.01%
2018/10/05	2	20.40	0	0.00	20.40	2	13,606	0.01%
2018/10/04	10	20.50	2	20.48	20.50	8	13,384	0.06%
2018/10/03	4	20.56	0	0.00	20.55	4	13,224	0.03%
2018/10/02	0	0.00	0.1	20.80	20.60	-0.1	13,181	0.00%
2018/10/01	0	20.95	0	0.00	20.85	0	13,018	0.00%
2018/09/28	1	20.85	0	0.00	20.80	1	13,046	0.01%
2018/09/27	0	0.00	15	20.75	20.95	-15	12,889	-0.12%
2018/09/25	0	0.00	0	20.85	20.80	0	12,703	0.00%
2018/09/21	0	0.00	2	20.65	20.70	-2	12,669	-0.02%
2018/09/20	7	20.64	5	20.60	20.60	2	12,513	0.02%
2018/09/19	2.1	20.48	0	0.00	20.55	2.1	12,606	0.02%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	0	0.00	4	20.48	20.45	-4	12,890	-0.03%
2018/09/13	2	20.45	1	20.50	20.55	1	13,007	0.01%
2018/09/12	1	20.35	0	0.00	20.40	1	13,026	0.01%
2018/09/10	11	20.30	0	0.00	20.35	11	13,387	0.08%
2018/09/06	0	0.00	1	20.35	20.50	-1	13,713	-0.01%
2018/09/05	20	20.35	0	0.00	20.35	20	13,747	0.15%
2018/09/04	20	20.40	0	0.00	20.45	20	13,715	0.15%
2018/09/03	23	20.45	0	0.00	20.50	23	13,686	0.17%
2018/08/31	5	20.40	0	0.00	20.55	5	13,770	0.04%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/28	2	20.40	0	0.00	20.45	2	13,931	0.01%
2018/08/27	4	20.45	0	0.00	20.35	4	13,980	0.03%
2018/08/24	2	20.45	1.1	20.45	20.50	1	14,136	0.01%
2018/08/23	2	20.50	1	20.45	20.55	1	15,122	0.01%
2018/08/22	1	20.45	0	0.00	20.50	1	15,393	0.01%
2018/08/20	3	20.25	0	0.00	20.35	3	15,243	0.02%
2018/08/16	0	0.00	4	20.11	20.15	-4	15,237	-0.03%
2018/08/13	11	20.35	3	20.35	20.40	8	15,029	0.05%
2018/08/10	19.1	20.41	26	20.49	20.50	-7	14,979	-0.05%
2018/08/09	7	21.36	1.3	21.35	21.35	5.7	14,262	0.04%
2018/08/08	9	21.20	0	0.00	21.30	9	13,596	0.07%
2018/08/06	8	21.11	11	21.11	21.20	-3	13,258	-0.02%
2018/08/03	15	20.97	0	0.00	21.05	15	13,145	0.11%
2018/08/02	5	21.00	0	0.00	20.95	5	13,076	0.04%
2018/08/01	1	21.05	0	0.00	21.05	1	12,969	0.01%
2018/07/31	0	0.00	5	21.05	21.05	-5	12,901	-0.04%
2018/07/30	5	20.95	2.2	20.95	21.00	2.8	12,737	0.02%
2018/07/27	0	0.00	24	21.00	21.00	-24	12,644	-0.19%
2018/07/25	1.3	20.80	0.6	20.80	20.80	0.7	12,412	0.01%
2018/07/24	1	20.80	0	0.00	20.85	1	12,438	0.01%
2018/07/23	0	0.00	2	20.65	20.75	-2	12,613	-0.02%
2018/07/19	3	20.65	1	20.65	20.60	2	12,655	0.02%
2018/07/16	3	20.65	0	0.00	20.60	3	12,769	0.02%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/09	0	0.00	0.1	20.45	20.35	-0.1	13,016	0.00%
2018/07/06	5	20.20	0	0.00	20.25	5	13,005	0.04%
2018/07/05	0	0.00	200	20.34	20.20	-200	12,962	-1.54%	大賣/鉅額交易
2018/07/03	1	20.30	191	20.30	20.20	-190	13,139	-1.45%	大賣/鉅額交易
2018/07/02	1	20.30	10	20.35	20.30	-9	13,109	-0.07%
2018/06/28	0	0.00	1	20.25	20.35	-1	12,928	-0.01%
2018/06/27	41	20.35	0	0.00	20.35	41	12,830	0.32%
2018/06/22	3	20.37	2.7	20.64	20.65	0.3	12,807	0.00%
2018/06/21	11	20.50	0	0.00	20.50	11	12,710	0.09%
2018/06/20	1	20.55	0	0.00	20.50	1	12,782	0.01%
2018/06/19	1	20.50	0	0.00	20.40	1	12,743	0.01%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/08	1	21.00	6.2	21.00	21.05	-5.2	12,609	-0.04%
2018/06/07	1	20.95	5	21.05	21.10	-4	12,728	-0.03%
2018/06/06	0	0.00	9	20.98	21.00	-9	12,734	-0.07%
2018/06/01	0	0.00	21	20.50	20.75	-21	12,550	-0.17%
2018/05/31	23	20.58	0	0.00	20.35	23	12,429	0.19%
2018/05/30	4	20.64	2	20.60	20.55	2	11,583	0.02%
2018/05/28	0	0.00	2	20.90	20.95	-2	11,623	-0.02%
2018/05/25	0	0.00	2	20.85	20.85	-2	11,844	-0.02%
2018/05/24	0	0.00	3	20.75	20.75	-3	11,927	-0.03%
2018/05/21	0	0.00	16.7	20.77	20.80	-16.7	12,281	-0.14%
2018/05/18	1	20.75	3	20.70	20.80	-2	12,497	-0.02%
2018/05/17	0	0.00	6	20.70	20.65	-6	12,745	-0.05%
2018/05/16	6	20.59	17.5	20.60	20.65	-11.5	12,786	-0.09%
2018/05/14	0	0.00	1	20.65	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	26	20.42	20.60	-26	13,895	-0.19%
2018/05/10	1	20.30	3	20.35	20.35	-2	13,823	-0.01%
2018/05/09	0	0.00	10	20.35	20.30	-10	13,841	-0.07%
2018/05/08	0	0.00	3	20.35	20.35	-3	13,913	-0.02%
2018/05/07	4	20.30	3	20.30	20.30	1	13,992	0.01%
2018/05/04	4	20.35	60	20.35	20.30	-56	13,988	-0.40%
2018/05/03	0	0.00	20	20.45	20.40	-20	13,969	-0.14%
2018/04/27	0	0.00	72.2	20.35	20.45	-72.2	14,028	-0.51%
2018/04/24	16	20.40	1.6	20.47	20.50	14.4	14,070	0.10%
2018/04/23	2	20.45	0	0.00	20.50	2	14,225	0.01%
2018/04/17	4	20.25	0	0.00	20.25	4	14,531	0.03%
2018/04/16	0	0.00	0.4	20.30	20.25	-0.4	14,616	0.00%
2018/04/13	1	20.30	36	20.32	20.30	-35	14,736	-0.24%
2018/04/12	0	0.00	132.1	20.31	20.35	-132.1	14,991	-0.88%	大賣/鉅額交易
2018/04/11	1	20.35	4	20.35	20.30	-3	15,149	-0.02%
2018/04/10	11	20.25	45.6	20.20	20.30	-34.6	15,179	-0.23%
2018/04/09	2	20.18	3	20.20	20.20	-1	15,205	-0.01%
2018/04/03	1	20.25	0	0.00	20.20	1	15,129	0.01%
2018/04/02	1	20.25	10	20.30	20.25	-9	15,180	-0.06%
2018/03/31	71	20.20	0	0.00	20.30	71	15,155	0.47%
2018/03/30	20	20.25	1	20.25	20.25	19	15,169	0.13%
2018/03/29	2	20.15	6	20.25	20.25	-4	15,097	-0.03%
2018/03/28	0	0.00	21.3	20.17	20.20	-21.3	14,917	-0.14%
2018/03/27	321	20.13	10.1	20.18	20.20	310.9	14,848	2.09%	大買/鉅額交易
2018/03/26	1	20.05	35	20.01	20.05	-34	14,743	-0.23%
2018/03/23	22	20.05	0	0.00	20.05	22	14,680	0.15%
2018/03/22	18	20.07	24	20.11	20.15	-6	14,604	-0.04%
2018/03/21	2.5	20.10	5	20.10	20.10	-2.5	14,523	-0.02%
2018/03/20	2	20.13	7	20.15	20.10	-5	14,697	-0.03%
2018/03/19	0	0.00	20.9	20.13	20.20	-20.9	14,759	-0.14%
2018/03/14	0	0.00	2	20.20	20.15	-2	14,458	-0.01%
2018/03/13	0	0.00	12.3	20.10	20.15	-12.3	14,528	-0.08%
2018/03/12	4	20.00	2	19.95	20.05	2	14,424	0.01%
2018/03/09	1	19.95	0	0.00	20.00	1	14,647	0.01%
2018/03/07	1	19.95	15.2	20.00	19.85	-14.2	14,827	-0.10%
2018/03/06	1	19.90	10.1	19.90	19.95	-9.1	14,871	-0.06%
2018/03/05	7.8	19.82	0	0.00	19.80	7.8	15,202	0.05%
2018/03/02	19	19.77	0	0.00	19.80	19	15,164	0.13%
2018/03/01	1	19.95	0	0.00	19.95	1	15,094	0.01%
2018/02/27	5	20.07	0	0.00	20.00	5	15,014	0.03%
2018/02/26	1.1	20.10	0	0.00	20.10	1.1	14,821	0.01%
2018/02/23	6	19.98	1	20.00	19.90	5	14,730	0.03%
2018/02/22	7	19.72	35	19.70	19.85	-28	14,828	-0.19%
2018/02/21	177	19.65	0	0.00	19.75	177	14,934	1.19%	大買/鉅額交易
2018/02/12	7	19.44	5	19.47	19.45	2	14,828	0.01%
2018/02/09	5	19.49	2	19.50	19.45	3	14,731	0.02%
2018/02/08	0	0.00	8	19.65	19.70	-8	14,738	-0.05%
2018/02/07	6	19.82	12	19.79	19.65	-6	14,846	-0.04%
2018/02/06	16	19.65	6	19.59	19.50	10	14,673	0.07%
2018/02/05	2	19.93	0	0.00	20.10	2	13,880	0.01%
2018/02/02	1	20.10	0	0.00	20.15	1	13,758	0.01%
2018/02/01	1	20.15	0	0.00	20.15	1	13,744	0.01%
2018/01/31	0	0.00	1	20.00	20.15	-1	13,795	-0.01%
2018/01/30	0	0.00	2	20.20	20.05	-2	13,776	-0.01%
2018/01/29	1	20.10	3	20.10	20.20	-2	13,903	-0.01%
2018/01/26	2	20.10	1	20.05	20.05	1	14,056	0.01%
2018/01/25	0	0.00	6.3	20.05	20.10	-6.3	14,021	-0.04%
2018/01/23	0	0.00	1	20.00	20.00	-1	14,034	-0.01%
2018/01/22	6	19.99	1	20.00	20.00	5	14,205	0.04%
2018/01/18	0	0.00	0.3	20.00	20.05	-0.3	15,315	0.00%
2018/01/17	0	0.00	11.4	20.00	20.05	-11.4	15,281	-0.07%
2018/01/16	0	0.00	14	19.99	20.00	-14	15,215	-0.09%
2018/01/15	2	19.95	10.2	19.96	20.00	-8.2	15,109	-0.05%
2018/01/12	0	0.00	2.2	19.81	19.85	-2.2	15,158	-0.01%
2018/01/11	1	19.85	0	0.00	19.85	1	15,111	0.01%
2018/01/09	0	0.00	3	19.83	19.85	-3	15,173	-0.02%
2018/01/08	65	19.77	0	0.00	19.85	65	15,307	0.42%
2018/01/05	1	19.55	0	0.00	19.70	1	15,164	0.01%
2018/01/04	6	19.56	0	0.00	19.60	6	15,330	0.04%
2018/01/03	1.5	19.52	0	0.00	19.55	1.5	15,580	0.01%
2018/01/02	0	0.00	1	19.55	19.55	-1	15,625	-0.01%