第一金 (2892)-永豐金-桃盛券商分點個股進出

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
27.20
漲跌
▲0.05
漲幅
+0.18%
成交量
8,392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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/24	11	27.19	0	0.00	27.20	11	13,199	0.08%
2024/04/23	0	0.00	2.1	27.05	27.15	-2.1	13,552	-0.02%
2024/04/22	0	0.00	1	27.10	27.10	-1	13,709	-0.01%
2024/04/19	20.1	26.55	0	0.00	26.65	20.1	13,683	0.15%
2024/04/18	2.8	26.91	0	0.00	26.90	2.8	13,366	0.02%
2024/04/17	21	26.90	0	27.00	26.90	21	13,304	0.16%
2024/04/16	13	26.93	7.2	26.85	26.75	5.8	13,255	0.04%
2024/04/15	3	27.30	2.3	27.30	27.20	0.7	12,912	0.01%
2024/04/12	4.1	27.26	0.9	27.35	27.35	3.2	12,922	0.03%
2024/04/11	2	27.45	0	0.00	27.45	2	12,870	0.02%
2024/04/10	0	0.00	0.4	27.60	27.50	-0.4	12,862	0.00%
2024/04/09	0	0.00	88.6	27.50	27.55	-88.6	12,897	-0.69%
2024/04/08	0	0.00	7.2	27.31	27.45	-7.2	12,933	-0.06%
2024/04/03	1	27.30	0	0.00	27.15	1	12,931	0.01%
2024/04/02	0	0.00	1	27.65	27.75	-1	12,738	-0.01%
2024/04/01	3	27.80	2.2	27.82	27.75	0.8	12,763	0.01%
2024/03/29	0.3	27.65	1	27.60	27.70	-0.7	12,727	-0.01%
2024/03/28	0.2	27.70	0	0.00	27.60	0.2	12,575	0.00%
2024/03/27	1	27.80	0	0.00	27.70	1	12,472	0.01%
2024/03/26	0	0.00	4	27.70	27.80	-4	12,502	-0.03%
2024/03/25	1	27.70	0	0.00	27.70	1	12,610	0.01%
2024/03/22	0	0.00	9	27.55	27.60	-9	12,632	-0.07%
2024/03/21	1	27.45	1	27.40	27.55	0	12,499	0.00%
2024/03/19	1	27.35	0	0.00	27.35	1	12,480	0.01%
2024/03/18	0	0.00	8	27.51	27.45	-8	12,439	-0.06%
2024/03/15	0.6	27.45	2	27.45	27.60	-1.4	12,363	-0.01%
2024/03/14	0	0.00	1	27.50	27.65	-1	11,837	-0.01%
2024/03/13	3.4	27.10	15	27.13	27.25	-11.6	11,503	-0.10%
2024/03/12	1.2	27.10	34.5	27.10	27.05	-33.3	11,330	-0.29%
2024/03/11	4	27.10	82	27.13	27.05	-78	11,319	-0.69%
2024/03/08	0	0.00	10	27.10	27.10	-10	11,310	-0.09%
2024/03/07	2	26.95	0	0.00	27.00	2	11,333	0.02%
2024/03/06	1.1	27.00	1	27.00	27.10	0.1	11,411	0.00%
2024/03/05	10.3	26.93	0	0.00	26.90	10.3	11,789	0.09%
2024/03/04	10	26.95	0	0.00	26.95	10	11,792	0.08%
2024/03/01	1.3	27.09	0	0.00	27.05	1.3	11,812	0.01%
2024/02/29	0.4	27.03	17.5	26.95	27.10	-17.1	11,947	-0.14%
2024/02/27	0	0.00	0.3	27.00	26.90	-0.3	11,741	0.00%
2024/02/26	14.1	26.99	0	0.00	26.90	14.1	11,702	0.12%
2024/02/23	0.1	27.20	20	27.20	27.15	-20	11,600	-0.17%
2024/02/22	0	0.00	0.2	27.25	27.25	-0.2	11,877	0.00%
2024/02/20	0.3	27.40	5	27.45	27.40	-4.8	11,915	-0.04%
2024/02/19	0	0.00	3.8	27.10	27.20	-3.8	12,068	-0.03%
2024/02/16	2.2	26.81	0.3	26.87	26.85	1.9	12,124	0.02%
2024/02/15	2	26.80	0.8	26.90	26.75	1.2	12,089	0.01%
2024/02/02	0	0.00	0.2	27.00	27.00	-0.2	11,830	0.00%
2024/01/31	0.1	26.60	0	0.00	26.60	0.1	11,711	0.00%
2024/01/30	3.1	26.57	0	0.00	26.50	3.1	11,655	0.03%
2024/01/29	0	0.00	1	26.85	26.80	-1	11,718	-0.01%
2024/01/25	5	26.65	0	0.00	26.65	5	11,726	0.04%
2024/01/24	1	26.50	1	26.65	26.60	0	11,714	0.00%
2024/01/18	2	26.25	0	0.00	26.20	2	11,764	0.02%
2024/01/17	14.5	26.21	0	0.00	26.10	14.5	11,754	0.12%
2024/01/16	15	26.57	0	0.00	26.50	15	11,459	0.13%
2024/01/15	11	26.94	0	0.00	26.80	11	11,258	0.10%
2024/01/12	0	0.00	1	27.00	26.90	-1	11,395	-0.01%
2024/01/11	0	0.00	1	27.05	27.05	-1	11,438	-0.01%
2024/01/10	1	27.05	0	0.00	26.90	1	11,439	0.01%
2024/01/05	0	0.00	0	27.25	27.00	0	11,476	0.00%
2024/01/02	0.1	27.35	0	0.00	27.25	0.1	11,700	0.00%
2023/12/28	0	0.00	1.1	27.35	27.45	-1.1	11,986	-0.01%
2023/12/27	0.1	27.10	10.9	27.10	27.20	-10.9	11,954	-0.09%
2023/12/22	2.1	26.75	0	0.00	26.75	2.1	12,098	0.02%
2023/12/21	1.6	26.80	0	26.90	26.80	1.6	12,206	0.01%
2023/12/20	13	26.95	4	27.00	26.90	9	12,190	0.07%
2023/12/19	10.3	27.21	0	0.00	27.20	10.3	12,031	0.09%
2023/12/18	0	0.00	14	27.46	27.50	-14	12,109	-0.12%
2023/12/15	5.1	27.40	5	27.60	27.35	0.1	12,182	0.00%
2023/12/14	2	27.40	0	27.60	27.60	2	11,961	0.02%
2023/12/13	1.1	27.40	1	27.40	27.40	0.1	11,858	0.00%
2023/12/11	0.1	27.55	0	0.00	27.55	0.1	12,210	0.00%
2023/12/08	2	27.45	0	0.00	27.60	2	12,224	0.02%
2023/12/07	0.1	27.50	3	27.40	27.45	-3	12,328	-0.02%
2023/12/06	0	0.00	0.2	27.60	27.60	-0.2	12,344	0.00%
2023/12/05	10	27.25	5	27.35	27.35	5	12,239	0.04%
2023/12/04	1	27.30	0	0.00	27.35	1	12,220	0.01%
2023/12/01	1	27.45	0	0.00	27.35	1	12,174	0.01%
2023/11/29	3	27.63	0	0.00	27.50	3	11,585	0.03%
2023/11/28	10	27.60	1	27.70	27.60	9	11,458	0.08%
2023/11/27	0	0.00	0.7	27.75	27.45	-0.7	11,698	-0.01%
2023/11/22	0	0.00	3	27.77	27.70	-3	11,480	-0.03%
2023/11/21	1	27.85	3.5	27.76	27.85	-2.5	11,594	-0.02%
2023/11/20	1.1	27.40	2	27.30	27.45	-0.9	11,446	-0.01%
2023/11/17	0	0.00	2	27.55	27.55	-2	11,503	-0.02%
2023/11/16	0.1	27.30	0	27.35	27.50	0	11,395	0.00%
2023/11/15	0	0.00	7.3	27.10	27.15	-7.3	11,271	-0.06%
2023/11/14	0.1	26.95	0	0.00	26.95	0.1	11,277	0.00%
2023/11/13	0	0.00	0	26.90	26.90	0	11,486	0.00%
2023/11/10	0	0.00	18.7	26.83	26.85	-18.7	11,695	-0.16%
2023/11/09	0.1	26.85	3	26.90	26.80	-2.9	11,906	-0.02%
2023/11/08	1	26.90	0	0.00	26.85	1	12,160	0.01%
2023/11/07	5	26.85	0	0.00	26.85	5	12,848	0.04%
2023/11/06	0.1	26.90	20.5	26.87	26.90	-20.4	13,334	-0.15%
2023/11/03	0	0.00	2	26.62	26.70	-2	13,520	-0.01%
2023/11/02	0	0.00	0	26.43	26.35	0	13,641	0.00%
2023/11/01	10	26.00	0	26.10	26.15	10	13,861	0.07%
2023/10/30	5.1	25.95	0	26.05	25.90	5.1	14,466	0.04%
2023/10/26	10.4	25.86	50	25.88	25.85	-39.6	14,678	-0.27%
2023/10/25	11	26.08	0	0.00	25.95	11	14,611	0.08%
2023/10/24	6	26.00	0	0.00	26.00	6	14,735	0.04%
2023/10/23	10.2	26.07	0	0.00	26.00	10.2	14,869	0.07%
2023/10/20	11.2	26.11	0.2	26.15	26.20	11	14,880	0.07%
2023/10/19	9.2	26.46	0	0.00	26.40	9.2	14,692	0.06%
2023/10/16	30	26.60	10.5	26.71	26.75	19.5	14,736	0.13%
2023/10/13	18.3	26.73	6	26.75	26.70	12.3	14,838	0.08%
2023/10/12	0	0.00	1	26.80	27.00	-1	14,904	-0.01%
2023/10/11	5	26.65	3	26.82	26.85	2	14,925	0.01%
2023/10/06	0	0.00	2	26.43	26.55	-2	14,759	-0.01%
2023/10/05	1.1	26.06	0	26.30	26.20	1.1	14,787	0.01%
2023/10/04	18.3	26.13	0	0.00	26.00	18.3	14,770	0.12%
2023/10/03	2.3	26.43	0	0.00	26.40	2.3	14,554	0.02%
2023/10/02	11	26.50	0.1	26.60	26.55	10.9	14,675	0.07%
2023/09/28	1.4	26.51	0	26.60	26.55	1.4	14,899	0.01%
2023/09/27	2	26.45	0	0.00	26.50	2	14,900	0.01%
2023/09/26	5.9	26.59	0	0.00	26.55	5.9	14,850	0.04%
2023/09/25	0	0.00	100	26.84	26.90	-100	14,744	-0.68%
2023/09/22	0.6	26.70	0	26.64	26.65	0.6	14,802	0.00%
2023/09/21	7.3	26.62	0	0.00	26.55	7.3	14,822	0.05%
2023/09/20	0.1	26.99	1.6	27.02	27.00	-1.5	14,912	-0.01%
2023/09/15	11.6	26.96	0	0.00	26.90	11.6	15,054	0.08%
2023/09/14	0	0.00	27.9	26.90	27.10	-27.9	14,807	-0.19%
2023/09/13	14.1	26.66	0	0.00	26.75	14.1	14,706	0.10%
2023/09/12	1	26.60	0	0.00	26.75	1	14,916	0.01%
2023/09/11	2	26.53	0	0.00	26.60	2	14,954	0.01%
2023/09/06	2.2	26.45	0	0.00	26.40	2.2	15,125	0.01%
2023/09/04	1	26.55	0.4	26.61	26.60	0.6	15,105	0.00%
2023/09/01	1	26.50	11	26.55	26.45	-10	15,193	-0.07%
2023/08/31	6.2	26.47	0	0.00	26.30	6.2	15,220	0.04%
2023/08/30	0	0.00	0.1	26.75	26.70	-0.1	14,856	0.00%
2023/08/29	2	26.50	0	26.65	26.70	2	14,995	0.01%
2023/08/28	0.7	26.60	0	26.67	26.55	0.6	15,349	0.00%
2023/08/25	5.1	26.36	1	26.60	26.25	4.1	16,008	0.03%
2023/08/24	0.1	26.55	0	0.00	26.45	0.1	16,016	0.00%
2023/08/22	1	26.25	0	0.00	26.25	1	15,982	0.01%
2023/08/21	6	26.28	0	0.00	26.25	6	16,085	0.04%
2023/08/18	9	26.19	0	0.00	26.20	9	16,093	0.06%
2023/08/17	21	26.00	0	26.05	26.10	21	16,002	0.13%
2023/08/16	25.3	26.11	5.6	26.11	26.10	19.7	15,857	0.12%
2023/08/15	9.2	26.65	0	0.00	26.50	9.2	15,730	0.06%
2023/08/14	23.2	26.91	14.5	26.85	26.85	8.7	15,664	0.06%
2023/08/11	6.2	27.44	0.1	27.70	27.20	6.1	15,622	0.04%
2023/08/10	0.1	29.15	2	29.23	29.25	-1.9	14,981	-0.01%
2023/08/09	0	0.00	4	29.10	29.15	-4	14,518	-0.03%
2023/08/08	0	28.90	0	0.00	28.85	0	14,259	0.00%
2023/08/07	2	28.95	0	0.00	28.95	2	14,089	0.01%
2023/08/04	5	28.80	2	28.83	28.75	3	13,884	0.02%
2023/08/02	3.6	28.96	0	0.00	28.90	3.6	13,674	0.03%
2023/08/01	2	29.20	2.1	29.15	29.25	0	13,459	0.00%
2023/07/31	0	0.00	3.3	29.05	29.05	-3.3	13,406	-0.02%
2023/07/28	1	28.75	0.2	28.83	28.80	0.8	13,397	0.01%
2023/07/27	7	28.67	0	0.00	28.70	7	13,514	0.05%
2023/07/26	1	28.65	3.1	28.70	28.70	-2.1	13,506	-0.02%
2023/07/25	5.9	28.20	1.4	28.32	28.35	4.5	13,371	0.03%
2023/07/24	11.3	28.19	1.1	28.02	28.05	10.2	13,347	0.08%
2023/07/21	0	28.25	11	28.20	28.20	-11	13,466	-0.08%
2023/07/20	1	28.15	0	28.30	28.30	1	13,569	0.01%
2023/07/19	1	28.30	14	28.33	28.15	-13	13,525	-0.10%
2023/07/18	15	28.48	0.5	28.35	28.30	14.5	13,445	0.11%
2023/07/17	0	0.00	0	28.25	28.25	0	13,284	0.00%
2023/07/14	0	0.00	3	27.97	28.15	-3	13,188	-0.02%
2023/07/13	0	0.00	0	27.95	27.90	0	13,078	0.00%
2023/07/11	0	0.00	0	27.60	27.80	0	13,029	0.00%
2023/07/10	1	27.20	0.1	27.41	27.30	0.9	12,990	0.01%
2023/07/06	19.2	27.56	0	0.00	27.40	19.2	12,789	0.15%
2023/07/05	0	27.85	0	0.00	27.80	0	12,500	0.00%
2023/07/04	0	27.70	0	0.00	27.80	0	12,439	0.00%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/30	1	27.65	0	0.00	27.65	1	12,546	0.01%
2023/06/29	0	27.75	0	0.00	27.70	0	12,489	0.00%
2023/06/28	1	27.60	0	27.80	27.65	1	12,480	0.01%
2023/06/27	3	27.70	0	0.00	27.70	3	12,251	0.02%
2023/06/26	1	27.60	0	0.00	27.75	1	12,265	0.01%
2023/06/21	0	0.00	1	27.90	27.90	-1	12,181	-0.01%
2023/06/20	0.8	27.90	0	27.90	27.80	0.8	12,192	0.01%
2023/06/19	0	27.65	0.2	27.75	27.80	-0.1	12,148	0.00%
2023/06/16	0	0.00	0	27.83	27.60	0	12,157	0.00%
2023/06/15	12	27.74	0	0.00	27.70	12	12,060	0.10%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	0	0.00	3.1	27.98	27.90	-3.1	12,293	-0.02%
2023/06/12	15	27.95	0	0.00	27.90	15	12,397	0.12%
2023/06/09	11	27.90	0	0.00	27.95	11	12,589	0.09%
2023/06/08	4	27.85	0	0.00	27.95	4	12,812	0.03%
2023/06/07	7	27.85	0.9	27.80	27.90	6.1	12,920	0.05%
2023/06/06	0	27.81	0	0.00	27.75	0	12,970	0.00%
2023/06/05	0	27.88	9	27.80	27.75	-9	12,977	-0.07%
2023/06/02	3	27.65	0	0.00	27.60	3	12,869	0.02%
2023/06/01	12.2	27.65	0	0.00	27.65	12.2	12,829	0.10%
2023/05/31	0	0.00	1.7	28.02	28.10	-1.7	12,634	-0.01%
2023/05/29	2	27.85	0	0.00	28.00	2	12,487	0.02%
2023/05/26	0	27.74	0	0.00	27.75	0	13,131	0.00%
2023/05/25	6	27.76	0	27.85	27.75	6	13,228	0.05%
2023/05/24	0.1	27.90	0	0.00	28.00	0.1	13,321	0.00%
2023/05/23	0	28.00	0.3	28.07	28.15	-0.3	13,239	0.00%
2023/05/22	0	28.08	0	0.00	28.00	0	13,275	0.00%
2023/05/19	10.1	28.02	0.9	28.00	28.10	9.2	13,337	0.07%
2023/05/18	0	27.93	16	28.03	28.05	-16	13,359	-0.12%
2023/05/17	0	0.00	2	27.88	27.90	-2	13,333	-0.01%
2023/05/15	9	27.18	0.1	27.45	27.40	8.9	13,290	0.07%
2023/05/10	17	27.45	0	0.00	27.50	17	13,390	0.13%
2023/05/09	0	0.00	2	27.50	27.55	-2	13,446	-0.01%
2023/05/05	6	27.00	0	0.00	27.10	6	13,588	0.04%
2023/05/04	0	26.95	0	0.00	27.05	0	13,797	0.00%
2023/05/03	11.1	26.98	0	0.00	26.95	11.1	13,896	0.08%
2023/05/02	10	27.18	4	27.25	27.20	6	14,475	0.04%
2023/04/28	1	27.00	1	26.95	27.10	0	15,051	0.00%
2023/04/27	8.6	26.93	0	0.00	27.00	8.6	15,111	0.06%
2023/04/26	4.1	26.95	2	27.00	27.05	2.1	15,197	0.01%
2023/04/25	0	26.90	0	0.00	26.90	0	15,143	0.00%
2023/04/21	0	0.00	4	26.85	26.90	-4	15,471	-0.03%
2023/04/20	0	26.80	0	0.00	26.80	0	15,606	0.00%
2023/04/17	1	26.80	2.1	26.77	26.75	-1.1	16,033	-0.01%
2023/04/14	0	0.00	6.9	26.74	26.85	-6.9	16,040	-0.04%
2023/04/12	1	26.60	2	26.70	26.70	-1	16,240	-0.01%
2023/04/11	1	26.55	0	0.00	26.65	1	16,365	0.01%
2023/04/06	0	0.00	0.2	26.70	26.60	-0.2	16,385	0.00%
2023/03/27	0	0.00	5	26.30	26.35	-5	16,325	-0.03%
2023/03/24	0	26.25	0	0.00	26.35	0	16,501	0.00%
2023/03/23	1	26.10	0	0.00	26.40	1	16,490	0.01%
2023/03/22	0	0.00	0.1	26.05	26.20	-0.1	16,504	0.00%
2023/03/21	1.1	25.91	0	0.00	25.85	1.1	16,642	0.01%
2023/03/20	7	25.60	2	25.65	25.65	5	16,642	0.03%
2023/03/17	4	25.81	0	0.00	25.80	4	16,569	0.02%
2023/03/16	12	25.76	4	25.65	25.80	8	16,434	0.05%
2023/03/15	2.6	25.95	0	0.00	25.90	2.6	16,402	0.02%
2023/03/14	12	26.01	0	0.00	26.00	12	16,502	0.07%
2023/03/13	9.7	26.22	1	26.35	26.25	8.7	16,301	0.05%
2023/03/10	2.8	26.41	3	26.40	26.35	-0.2	16,140	0.00%
2023/03/09	8	26.58	2	26.65	26.65	6	16,124	0.04%
2023/03/08	11	26.62	5	26.65	26.75	6	16,685	0.04%
2023/03/07	10	26.65	0	0.00	26.70	10	16,765	0.06%
2023/03/06	9	26.42	2.1	26.50	26.45	6.9	16,949	0.04%
2023/03/03	6	26.29	0	0.00	26.35	6	16,939	0.04%
2023/03/02	15	26.38	0	0.00	26.30	15	16,937	0.09%
2023/03/01	20	26.55	0	0.00	26.60	20	16,798	0.12%
2023/02/24	1.1	26.80	0	0.00	26.80	1.1	16,412	0.01%
2023/02/23	0.1	27.00	2	26.95	27.05	-1.9	15,735	-0.01%
2023/02/22	5	26.55	0	0.00	26.95	5	15,670	0.03%
2023/02/21	15	26.73	0	0.00	26.70	15	15,499	0.10%
2023/02/20	1.3	26.76	8	26.83	26.75	-6.7	15,648	-0.04%
2023/02/17	4	26.48	0	0.00	26.50	4	15,627	0.03%
2023/02/16	2	26.50	5	26.60	26.55	-3	15,691	-0.02%
2023/02/15	7.1	26.40	1	26.50	26.45	6.1	15,819	0.04%
2023/02/14	1	26.55	3	26.60	26.70	-2	15,762	-0.01%
2023/02/13	7	26.32	0.2	26.50	26.60	6.9	15,693	0.04%
2023/02/10	1.2	26.30	0	0.00	26.35	1.2	15,634	0.01%
2023/02/09	5	26.10	1	26.20	26.15	4	15,601	0.03%
2023/02/08	0	26.15	0	0.00	26.10	0	15,647	0.00%
2023/02/07	1	26.05	1	26.10	26.10	0	15,721	0.00%
2023/02/06	4	26.05	0	0.00	26.05	4	15,680	0.03%
2023/02/03	2.2	26.15	0	26.25	26.20	2.2	15,560	0.01%
2023/02/02	1.2	26.23	0	0.00	26.15	1.2	15,462	0.01%
2023/02/01	7.2	26.10	0	0.00	26.30	7.2	15,246	0.05%
2023/01/31	17.6	26.17	0	0.00	26.10	17.6	15,176	0.12%
2023/01/30	1	26.65	0	0.00	26.90	1	14,530	0.01%
2023/01/16	0	0.00	1	26.75	26.70	-1	14,044	-0.01%
2023/01/13	3.4	26.44	0	26.55	26.45	3.4	14,017	0.02%
2023/01/12	4	26.56	1	26.40	26.45	3	14,308	0.02%
2023/01/11	4.1	26.65	0	26.95	26.80	4.1	14,215	0.03%
2023/01/10	8	26.90	0	27.00	27.10	8	14,050	0.06%
2023/01/09	0	0.00	4.1	26.95	27.00	-4.1	14,075	-0.03%
2023/01/05	0	0.00	0.1	26.50	26.50	-0.1	14,269	0.00%
2023/01/04	0	0.00	0.1	26.30	26.25	-0.1	14,219	0.00%
2022/12/30	0	0.00	1	26.60	26.50	-1	14,499	-0.01%
2022/12/29	0	0.00	0	26.05	26.10	0	14,570	0.00%
2022/12/28	0.1	26.25	1	26.35	26.25	-0.9	14,600	-0.01%
2022/12/27	0	0.00	0	26.40	26.50	0	14,844	0.00%
2022/12/22	0.1	26.35	0	0.00	26.40	0.1	15,528	0.00%
2022/12/16	0	0.00	7	26.39	26.20	-7	16,053	-0.04%
2022/12/14	0	0.00	13	26.37	26.35	-13	16,169	-0.08%
2022/12/13	9.4	26.13	0	0.00	26.00	9.4	16,162	0.06%
2022/12/12	3	26.25	1.1	26.39	26.40	1.9	16,068	0.01%
2022/12/09	0	0.00	0.1	26.20	26.20	-0.1	16,567	0.00%
2022/12/08	0	26.15	0	0.00	26.30	0	16,548	0.00%
2022/12/06	0	0.00	1	26.12	25.90	-1	16,461	-0.01%
2022/12/02	2.1	25.86	0	0.00	25.85	2.1	16,262	0.01%
2022/12/01	1	26.10	0	0.00	26.20	1	16,286	0.01%
2022/11/30	1.1	26.34	1	26.50	26.20	0.1	16,261	0.00%
2022/11/29	1	26.05	1	26.05	26.20	0	15,636	0.00%
2022/11/25	0	0.00	1	25.75	25.90	-1	15,448	-0.01%
2022/11/24	0	0.00	0.1	25.60	25.60	-0.1	15,343	0.00%
2022/11/23	0	25.40	0	0.00	25.45	0	15,251	0.00%
2022/11/22	0.5	25.35	0	0.00	25.30	0.5	15,217	0.00%
2022/11/21	1	25.30	0	0.00	25.35	1	15,132	0.01%
2022/11/18	0.1	25.30	0	0.00	25.30	0.1	15,085	0.00%
2022/11/17	0	0.00	1	25.50	25.55	-1	14,982	-0.01%
2022/11/16	0.1	25.70	2	25.80	25.70	-1.9	15,010	-0.01%
2022/11/15	1	25.60	0	0.00	25.90	1	14,833	0.01%
2022/11/14	0	0.00	0.2	25.91	25.80	-0.2	14,741	0.00%
2022/11/11	0	0.00	1.6	25.68	25.90	-1.6	14,501	-0.01%
2022/11/10	1	25.05	0	0.00	25.15	1	14,332	0.01%
2022/11/07	0	24.95	100	24.85	24.95	-100	14,254	-0.70%
2022/11/04	0	0.00	0.2	24.95	24.95	-0.2	14,308	0.00%
2022/11/03	101	24.35	0	0.00	24.55	101	14,262	0.71%	大買/鉅額交易
2022/11/01	0.1	24.90	0	0.00	24.90	0.1	14,409	0.00%
2022/10/27	0.1	24.65	0	0.00	24.60	0.1	14,850	0.00%
2022/10/26	0	0.00	0	24.95	24.85	0	14,932	0.00%
2022/10/25	0	0.00	0.1	24.60	24.75	-0.1	14,979	0.00%
2022/10/24	0	0.00	100.2	24.40	24.50	-100.2	15,161	-0.66%
2022/10/21	2.8	24.11	100.4	24.25	24.15	-97.6	15,163	-0.64%
2022/10/20	111	23.25	100	23.65	23.75	11	15,189	0.07%	大買/
2022/10/19	116.2	23.78	0.4	24.10	23.75	115.8	14,930	0.78%	大買/鉅額交易
2022/10/18	0.1	24.12	101	24.10	24.05	-100.9	14,910	-0.68%	大賣/
2022/10/17	200.1	24.05	0	0.00	24.00	200.1	14,972	1.34%	大買/鉅額交易
2022/10/14	3	24.63	0	0.00	24.45	3	14,912	0.02%
2022/10/13	6.1	24.60	0	0.00	24.55	6.1	14,869	0.04%
2022/10/12	1	25.15	1	25.25	25.15	0	14,573	0.00%
2022/10/11	1.4	25.11	0	0.00	25.00	1.4	14,633	0.01%
2022/10/06	0	0.00	11	25.65	25.80	-11	14,317	-0.08%
2022/10/05	2.2	25.55	0	0.00	25.45	2.2	14,397	0.02%
2022/10/04	3.1	25.61	0	0.00	25.55	3.1	14,411	0.02%
2022/10/03	5.3	25.67	1	25.60	25.65	4.3	14,232	0.03%
2022/09/30	2	26.00	0	0.00	26.00	2	14,164	0.01%
2022/09/29	0	26.30	10	26.35	26.35	-10	14,154	-0.07%
2022/09/28	0.1	26.25	0	0.00	26.35	0.1	14,075	0.00%
2022/09/27	0	0.00	6	26.27	26.60	-6	13,907	-0.04%
2022/09/26	33	26.30	3	26.30	26.25	30	13,928	0.22%
2022/09/22	3	26.45	1	26.50	26.50	2	14,280	0.01%
2022/09/21	1	26.75	50.3	26.77	26.75	-49.3	14,397	-0.34%
2022/09/19	1	26.66	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	0.00	6.9	26.88	26.90	-6.9	14,830	-0.05%
2022/09/14	2.1	26.41	5.4	26.50	26.40	-3.3	14,859	-0.02%
2022/09/13	1	26.85	0	0.00	26.75	1	15,390	0.01%
2022/09/12	0	0.00	2	26.75	26.80	-2	15,786	-0.01%
2022/09/07	2.5	26.30	0	0.00	26.20	2.5	16,563	0.02%
2022/09/06	2	26.55	2	26.55	26.60	0	16,710	0.00%
2022/09/05	0	0.00	1.1	26.50	26.45	-1.1	16,861	-0.01%
2022/09/02	0	26.30	0.6	26.25	26.15	-0.6	17,023	0.00%
2022/09/01	0	26.25	0	0.00	26.30	0	17,117	0.00%
2022/08/31	0	26.50	0	0.00	26.55	0	17,015	0.00%
2022/08/30	5	26.22	0	0.00	26.35	5	17,038	0.03%
2022/08/29	2	26.28	3	26.35	26.35	-1	17,074	-0.01%
2022/08/26	0	26.70	0	0.00	26.65	0	17,112	0.00%
2022/08/25	0	0.00	0.5	26.70	26.55	-0.5	17,237	0.00%
2022/08/24	1	26.30	40	26.30	26.25	-39	17,596	-0.22%
2022/08/23	3.2	26.25	0	0.00	26.15	3.2	18,826	0.02%
2022/08/22	1	26.55	1	26.60	26.60	0	19,109	0.00%
2022/08/19	0	26.75	4	26.55	26.80	-4	19,335	-0.02%
2022/08/18	0	0.00	1	26.70	26.80	-1	19,534	-0.01%
2022/08/17	3	26.70	6	26.78	26.80	-3	19,732	-0.02%
2022/08/16	0	0.00	10	26.63	26.55	-10	19,947	-0.05%
2022/08/15	1.3	26.61	3	26.60	26.60	-1.7	20,364	-0.01%
2022/08/12	1.2	26.60	0	0.00	26.65	1.2	20,639	0.01%
2022/08/11	1	26.70	0	0.00	26.80	1	20,912	0.00%
2022/08/10	0	26.20	1	26.30	26.30	-1	21,162	0.00%
2022/08/08	1	25.50	0.6	25.60	25.45	0.4	21,340	0.00%
2022/08/05	4	25.63	0	0.00	25.65	4	21,289	0.02%
2022/08/04	3.1	25.48	0	0.00	25.55	3.1	21,507	0.01%
2022/08/03	0.5	26.95	3	26.90	26.95	-2.5	21,404	-0.01%
2022/08/02	16	26.78	0	0.00	26.95	16	21,427	0.07%
2022/08/01	10	27.00	0	0.00	27.00	10	21,415	0.05%
2022/07/29	1	26.80	3	26.97	27.00	-2	21,474	-0.01%
2022/07/28	1	26.50	1	26.85	26.75	0	21,233	0.00%
2022/07/27	0.7	26.10	5	26.35	26.35	-4.3	21,094	-0.02%
2022/07/26	9	25.92	5	25.95	25.90	4	20,974	0.02%
2022/07/25	0	0.00	2	25.85	26.00	-2	20,901	-0.01%
2022/07/22	1.5	25.54	200	25.69	25.75	-198.5	21,003	-0.94%	大賣/鉅額交易
2022/07/21	1	25.00	4	25.38	25.50	-3	20,972	-0.01%
2022/07/18	1	25.00	2	25.05	25.05	-1	21,225	0.00%
2022/07/15	6.1	24.79	0	0.00	24.70	6.1	21,225	0.03%
2022/07/14	0.1	25.34	0	0.00	25.20	0.1	21,294	0.00%
2022/07/13	0	0.00	4	25.31	25.30	-4	21,346	-0.02%
2022/07/12	210.2	24.50	0	0.00	24.50	210.2	21,402	0.98%	大買/鉅額交易
2022/07/11	3.1	25.30	0	0.00	25.30	3.1	21,405	0.01%
2022/07/08	0	25.80	14	25.70	25.50	-14	21,700	-0.06%
2022/07/07	11.2	25.41	2	25.50	25.55	9.2	21,745	0.04%
2022/07/05	0.2	26.06	0	0.00	25.95	0.2	21,855	0.00%
2022/07/04	14	25.90	12	25.93	25.90	2	21,929	0.01%
2022/07/01	8	25.71	0	0.00	25.80	8	22,193	0.04%
2022/06/29	10	26.20	2	26.50	26.35	8	22,269	0.04%
2022/06/24	0	0.00	47	26.40	26.40	-47	22,154	-0.21%
2022/06/23	0	0.00	5	26.35	26.25	-5	21,934	-0.02%
2022/06/22	0.1	26.30	0	0.00	26.30	0.1	21,769	0.00%
2022/06/21	0	0.00	7.1	26.33	26.40	-7.1	21,655	-0.03%
2022/06/20	0	0.00	1	26.25	25.80	-1	21,249	0.00%
2022/06/17	8.3	26.07	0	0.00	25.85	8.3	20,924	0.04%
2022/06/15	10.1	26.45	12	26.47	26.40	-2	20,682	-0.01%
2022/06/14	12	26.46	39	26.45	26.50	-27	20,708	-0.13%
2022/06/13	10	26.13	0	0.00	26.20	10	20,681	0.05%
2022/06/10	5	26.30	0	0.00	26.20	5	20,562	0.02%
2022/06/09	2	26.45	0	0.00	26.40	2	20,562	0.01%
2022/06/08	0.2	26.50	10	26.50	26.45	-9.8	20,569	-0.05%
2022/06/07	0	26.45	0	0.00	26.45	0	20,624	0.00%
2022/06/06	22	26.27	0.3	26.45	26.35	21.7	20,684	0.10%
2022/06/02	0	0.00	1	26.45	26.40	-1	20,909	0.00%
2022/06/01	5	26.83	0	0.00	26.50	5	21,246	0.02%
2022/05/30	20	26.58	0	0.00	26.95	20	19,744	0.10%
2022/05/27	5	26.50	1	26.55	26.55	4	19,459	0.02%
2022/05/26	1	26.45	5	26.25	26.25	-4	19,429	-0.02%
2022/05/25	1.1	26.26	0	0.00	26.35	1.1	19,678	0.01%
2022/05/23	0	26.10	6	26.43	26.25	-6	19,567	-0.03%
2022/05/20	0	0.00	1	26.00	26.20	-1	19,291	-0.01%
2022/05/19	2	25.80	355	25.86	25.80	-353	19,053	-1.85%	大賣/鉅額交易
2022/05/18	4	26.08	185	26.30	26.35	-181	18,812	-0.96%	大賣/鉅額交易
2022/05/17	81	25.57	13.1	25.56	25.50	68	18,588	0.37%
2022/05/16	2.1	25.40	1	25.70	25.70	1	18,547	0.01%
2022/05/13	0	25.65	175.3	25.80	25.60	-175.3	18,389	-0.95%	大賣/鉅額交易
2022/05/12	714.4	25.64	10	25.95	25.50	704.4	18,420	3.82%	大買/鉅額交易
2022/05/10	20	26.18	0	0.00	26.35	20	18,077	0.11%
2022/05/09	7.3	26.09	18	26.28	26.10	-10.7	18,003	-0.06%
2022/05/06	33	26.72	9	26.83	26.85	24	18,006	0.13%
2022/05/05	3.2	27.26	20	27.30	27.10	-16.8	18,118	-0.09%
2022/05/04	9	27.39	0	0.00	27.40	9	18,084	0.05%
2022/05/03	0	27.60	0	0.00	27.50	0	18,343	0.00%
2022/04/29	0.5	27.70	0	0.00	27.80	0.5	18,470	0.00%
2022/04/28	6	27.28	5	27.60	27.60	1	18,634	0.01%
2022/04/27	0.1	27.80	0.2	27.82	27.65	-0.2	18,543	0.00%
2022/04/26	0	27.75	2	27.98	28.00	-2	18,531	-0.01%
2022/04/25	3	27.53	0	0.00	27.60	3	18,432	0.02%
2022/04/22	1.5	27.63	0	0.00	27.95	1.5	18,353	0.01%
2022/04/21	0.1	28.04	0	0.00	27.70	0.1	18,387	0.00%
2022/04/20	1.2	27.56	0	0.00	28.10	1.2	18,500	0.01%
2022/04/19	3	27.92	5.8	28.07	27.75	-2.8	18,465	-0.01%
2022/04/18	6	27.80	15	27.75	27.80	-9	18,595	-0.05%
2022/04/15	0	0.00	2.2	28.56	28.40	-2.2	18,348	-0.01%
2022/04/14	11.8	28.93	12	28.90	28.60	-0.2	18,334	0.00%
2022/04/13	1	29.45	0	0.00	29.55	1	18,102	0.01%
2022/04/12	0	29.55	4.5	29.54	29.60	-4.5	17,969	-0.02%
2022/04/11	13.2	29.85	5	29.75	29.65	8.2	17,812	0.05%
2022/04/08	2	29.15	2	29.40	29.50	0	17,646	0.00%
2022/04/07	13.4	29.39	0	0.00	29.10	13.4	17,519	0.08%
2022/04/06	0.1	28.81	28	29.04	29.75	-27.9	17,130	-0.16%
2022/04/01	3	28.47	3	28.45	28.50	0	16,701	0.00%
2022/03/31	7.2	28.40	40	28.51	28.45	-32.8	16,554	-0.20%
2022/03/30	0.1	27.80	14	27.85	28.00	-14	16,221	-0.09%
2022/03/29	1	27.61	0	0.00	27.65	1	15,994	0.01%
2022/03/28	1	27.60	0	0.00	27.80	1	15,957	0.01%
2022/03/25	10.1	27.67	1.5	27.61	27.75	8.6	15,883	0.05%
2022/03/24	0.1	27.58	6	27.48	27.60	-5.9	15,791	-0.04%
2022/03/23	0.1	27.30	17	27.37	27.50	-17	15,821	-0.11%
2022/03/22	11	26.93	2	27.00	27.20	9	15,653	0.06%
2022/03/21	1.2	26.96	0.1	27.00	27.00	1.1	15,565	0.01%
2022/03/18	0	0.00	44	26.99	27.00	-44	15,517	-0.28%
2022/03/17	1.1	26.50	1	26.55	26.55	0.1	15,079	0.00%
2022/03/16	0	25.95	3	26.10	26.30	-3	14,874	-0.02%
2022/03/15	0.1	25.85	9	25.84	25.90	-8.9	14,711	-0.06%
2022/03/14	0	25.80	1	25.85	25.95	-1	14,695	-0.01%
2022/03/11	1.3	25.60	11	25.55	25.60	-9.7	14,709	-0.07%
2022/03/10	0.6	25.68	11.9	25.53	25.75	-11.3	14,721	-0.08%
2022/03/09	6.1	25.18	0	0.00	25.10	6.1	14,629	0.04%
2022/03/08	27.8	25.11	28	25.24	25.05	-0.2	14,503	0.00%
2022/03/07	23.5	25.27	2.8	25.31	25.50	20.7	14,280	0.14%
2022/03/04	30	25.99	386	25.95	26.00	-356	14,549	-2.45%	大賣/鉅額交易
2022/03/03	0	26.25	0	0.00	26.25	0	14,587	0.00%
2022/03/02	0.1	26.20	0	0.00	26.25	0.1	14,666	0.00%
2022/02/25	198	25.51	1	25.50	25.70	197	14,418	1.37%	大買/鉅額交易
2022/02/24	193.4	25.85	0	0.00	25.85	193.4	13,978	1.38%	大買/鉅額交易
2022/02/23	0.1	26.21	0	0.00	26.25	0.1	13,716	0.00%
2022/02/22	3.2	26.07	0	0.00	26.20	3.2	13,725	0.02%
2022/02/21	0	26.30	2	26.30	26.35	-2	13,701	-0.01%
2022/02/18	1.1	26.41	0	26.45	26.35	1	13,812	0.01%
2022/02/17	0.1	26.60	3.1	26.55	26.60	-3.1	13,849	-0.02%
2022/02/16	0	26.45	4.1	26.35	26.35	-4	13,860	-0.03%
2022/02/15	5	26.30	0	0.00	26.20	5	13,890	0.04%
2022/02/14	1	26.25	8	26.31	26.40	-7	13,880	-0.05%
2022/02/11	2.1	26.53	0	0.00	26.55	2.1	13,718	0.02%
2022/02/10	0.2	26.50	0	0.00	26.60	0.2	13,790	0.00%
2022/02/09	0.3	26.32	1.7	26.40	26.55	-1.4	13,764	-0.01%
2022/02/08	6.3	25.79	12	26.20	26.20	-5.7	13,636	-0.04%
2022/02/07	10.3	25.65	382	25.50	25.75	-371.7	13,397	-2.77%	大賣/鉅額交易
2022/01/26	0.9	25.14	7	25.10	25.15	-6.1	13,050	-0.05%
2022/01/25	193.1	24.85	1	24.80	25.10	192.1	13,017	1.48%	大買/鉅額交易
2022/01/24	235.1	24.95	0	0.00	25.15	235.1	12,765	1.84%	大買/鉅額交易
2022/01/21	13.1	25.20	3	25.10	25.20	10.1	12,770	0.08%
2022/01/20	2	25.23	100.1	25.45	25.50	-98.1	12,567	-0.78%
2022/01/19	0	0.00	0	25.30	25.35	0	12,445	0.00%
2022/01/18	10.1	25.35	271	25.40	25.35	-260.9	12,468	-2.09%	大賣/鉅額交易
2022/01/17	4.1	25.26	1	25.30	25.35	3.1	12,371	0.02%
2022/01/14	3	25.55	0	0.00	25.50	3	12,245	0.02%
2022/01/13	2.2	25.74	14.9	25.58	25.80	-12.7	12,173	-0.10%
2022/01/12	7.1	25.46	5	25.40	25.55	2.1	11,969	0.02%
2022/01/11	0	0.00	3.1	25.17	25.45	-3.1	11,936	-0.03%
2022/01/10	1	24.95	6	25.00	25.10	-5	11,772	-0.04%
2022/01/07	0	0.00	7	25.00	25.00	-7	11,806	-0.06%
2022/01/06	0.8	24.79	4	24.71	24.80	-3.2	11,623	-0.03%
2022/01/05	1	24.55	0	0.00	24.65	1	11,484	0.01%
2022/01/03	178	24.45	170	24.65	24.40	8	11,606	0.07%	大買/大賣/
2021/12/30	2	24.50	0	0.00	24.50	2	11,545	0.02%
2021/12/29	0	0.00	1	24.55	24.55	-1	11,615	-0.01%
2021/12/28	0	0.00	1	24.30	24.35	-1	11,614	-0.01%
2021/12/24	0	0.00	1.3	24.16	24.20	-1.3	11,784	-0.01%
2021/12/23	1	24.10	5	24.15	24.15	-4	11,908	-0.03%
2021/12/22	0.1	24.10	0	0.00	24.10	0.1	12,045	0.00%
2021/12/21	0	0.00	3	24.03	24.10	-3	12,066	-0.02%
2021/12/17	0	24.00	1	24.00	24.15	-1	12,008	-0.01%
2021/12/16	2	23.90	0	0.00	23.95	2	11,898	0.02%
2021/12/15	2	23.93	0	0.00	23.90	2	12,243	0.02%
2021/12/14	171	23.90	0	0.00	23.90	171	12,569	1.36%	大買/鉅額交易
2021/12/13	0	0.00	170	24.35	24.10	-170	12,520	-1.36%	大賣/鉅額交易
2021/12/10	0	0.00	2	24.10	24.10	-2	12,483	-0.02%
2021/12/09	1	23.90	5	24.00	24.00	-4	12,461	-0.03%
2021/12/08	1	23.95	1	24.00	24.00	0	12,429	0.00%
2021/12/07	3	23.70	200	24.00	24.00	-197	12,364	-1.59%	大賣/鉅額交易
2021/12/06	3	23.72	515	23.75	23.80	-512	12,355	-4.14%	大賣/鉅額交易
2021/12/03	0	0.00	0	23.75	23.75	0	12,455	0.00%
2021/12/01	0	0.00	1	23.55	23.60	-1	12,410	-0.01%
2021/11/30	19	23.25	0	0.00	23.10	19	12,353	0.15%
2021/11/29	201	23.35	14	23.21	23.30	187	11,718	1.60%	大買/鉅額交易
2021/11/26	26	23.50	0	0.00	23.50	26	11,677	0.22%
2021/11/25	5	23.65	5.1	23.80	23.80	-0.1	11,846	0.00%
2021/11/24	2	23.75	8.1	23.73	23.70	-6.1	11,964	-0.05%
2021/11/23	1	23.55	2	23.60	23.60	-1	12,109	-0.01%
2021/11/19	1	23.85	1	23.70	23.75	0	12,989	0.00%
2021/11/18	1	23.90	0	0.00	24.00	1	13,360	0.01%
2021/11/17	0	0.00	10	23.75	23.85	-10	13,323	-0.08%
2021/11/16	0	0.00	2	23.55	23.60	-2	13,402	-0.01%
2021/11/15	12	23.40	4	23.63	23.50	8	13,513	0.06%
2021/11/12	1	23.10	7.3	23.28	23.40	-6.3	13,464	-0.05%
2021/11/11	0.8	23.10	0	0.00	23.15	0.8	13,651	0.01%
2021/11/09	1	22.95	0	0.00	23.05	1	13,822	0.01%
2021/11/08	1	22.95	5	22.95	23.00	-4	13,749	-0.03%
2021/11/05	0	0.00	1	22.95	23.00	-1	13,791	-0.01%
2021/11/03	1	22.90	0	0.00	22.95	1	13,836	0.01%
2021/11/01	0	0.00	5	22.85	22.85	-5	13,985	-0.04%
2021/10/29	0	0.00	0	22.90	22.90	0	13,998	0.00%
2021/10/28	0	0.00	1	22.90	22.90	-1	13,916	-0.01%
2021/10/26	0	0.00	6	22.86	22.90	-6	14,081	-0.04%
2021/10/25	1	22.75	2	22.80	22.80	-1	13,961	-0.01%
2021/10/22	1	22.80	0	22.85	22.80	1	14,068	0.01%
2021/10/20	1	22.75	0	0.00	22.80	1	14,108	0.01%
2021/10/19	0	0.00	1.1	22.80	22.80	-1.1	14,230	-0.01%
2021/10/18	5	22.65	1.1	22.70	22.70	4	14,205	0.03%
2021/10/15	0.5	22.55	1	22.60	22.60	-0.6	14,220	0.00%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/07	1	22.50	5	22.52	22.55	-4	14,274	-0.03%
2021/10/06	2	22.35	0	0.00	22.40	2	14,279	0.01%
2021/10/05	14.5	22.36	0	0.00	22.35	14.5	14,240	0.10%
2021/10/04	1	22.35	1	22.45	22.45	0	14,218	0.00%
2021/10/01	9.1	22.33	0	0.00	22.40	9.1	14,208	0.06%
2021/09/29	10.1	22.42	0	0.00	22.55	10.1	13,960	0.07%
2021/09/28	1	22.55	0	0.00	22.55	1	13,853	0.01%
2021/09/24	80	22.55	0	0.00	22.60	80	13,838	0.58%
2021/09/23	0	0.00	2	22.55	22.50	-2	13,891	-0.01%
2021/09/22	3.3	22.18	0	0.00	22.25	3.3	13,936	0.02%
2021/09/17	2	22.60	2	22.75	22.50	0	13,614	0.00%
2021/09/16	161	22.70	0	0.00	22.75	161	13,269	1.21%	大買/鉅額交易
2021/09/14	200	22.65	0	0.00	22.70	200	13,385	1.49%	大買/鉅額交易
2021/09/13	170	22.50	0	0.00	22.60	170	13,394	1.27%	大買/鉅額交易
2021/09/09	231	22.40	0	0.00	22.35	231	13,836	1.67%	大買/鉅額交易
2021/09/08	20.3	22.40	0	0.00	22.55	20.3	13,836	0.15%
2021/09/07	2	22.53	467	22.50	22.55	-465	13,793	-3.37%	大賣/鉅額交易
2021/09/02	20	22.65	0	0.00	22.60	20	13,843	0.14%
2021/09/01	0	22.85	1	22.85	22.85	-1	13,752	-0.01%
2021/08/31	12.1	22.64	0	0.00	22.90	12.1	13,706	0.09%
2021/08/30	0.5	22.65	3	22.70	22.80	-2.5	13,469	-0.02%
2021/08/27	4	22.40	0	0.00	22.45	4	13,317	0.03%
2021/08/26	30	22.03	1	22.00	22.10	29	13,130	0.22%
2021/08/25	3	23.07	21	23.10	23.05	-18	12,765	-0.14%
2021/08/24	0	0.00	2	23.05	23.10	-2	12,247	-0.02%
2021/08/23	5	23.03	0	23.05	23.05	5	11,894	0.04%
2021/08/19	1.1	23.10	0	0.00	23.00	1.1	12,066	0.01%
2021/08/18	3	23.10	17.1	23.06	23.15	-14.1	11,913	-0.12%
2021/08/17	0	0.00	1	23.05	23.15	-1	11,877	-0.01%
2021/08/13	10	23.05	0	0.00	23.10	10	11,574	0.09%
2021/08/11	13	23.05	2	23.05	23.10	11	11,655	0.09%
2021/08/10	0	23.00	0	0.00	23.00	0	11,701	0.00%
2021/08/06	3	23.02	0	0.00	23.00	3	12,215	0.02%
2021/08/05	0	0.00	33.6	23.03	23.10	-33.6	12,567	-0.27%
2021/08/04	0	22.95	0	0.00	23.00	0	13,387	0.00%
2021/07/30	1	22.75	3	22.85	22.75	-2	13,755	-0.01%
2021/07/29	1	22.80	0	0.00	22.90	1	13,733	0.01%
2021/07/28	31	22.75	30	22.75	22.80	1	13,804	0.01%
2021/07/26	10	22.95	20.1	23.02	22.85	-10.1	14,583	-0.07%
2021/07/23	0	22.95	0	0.00	23.00	0	14,578	0.00%
2021/07/22	0	0.00	5	22.90	22.95	-5	14,534	-0.03%
2021/07/21	10	22.75	0	0.00	22.85	10	14,517	0.07%
2021/07/20	0	22.80	20.6	22.90	22.75	-20.5	14,656	-0.14%
2021/07/19	20	22.85	1	22.85	23.00	19	14,673	0.13%
2021/07/16	0	22.83	0	0.00	22.95	0	14,780	0.00%
2021/07/15	22.1	22.88	0	0.00	22.85	22.1	14,887	0.15%
2021/07/14	0	22.75	4	22.81	22.90	-4	14,975	-0.03%
2021/07/13	0	0.00	4	22.80	22.80	-4	15,143	-0.03%
2021/07/12	0	0.00	32.1	22.79	22.70	-32.1	15,188	-0.21%
2021/07/08	1.1	22.55	0	0.00	22.55	1.1	15,284	0.01%
2021/07/07	1	22.50	0.1	22.50	22.50	0.9	15,334	0.01%
2021/07/05	0	0.00	0.9	22.59	22.60	-0.9	15,468	-0.01%
2021/07/01	0	0.00	6	22.55	22.50	-6	15,588	-0.04%
2021/06/30	0	0.00	11	22.61	22.70	-11	15,659	-0.07%
2021/06/28	0	0.00	3	22.58	22.60	-3	15,821	-0.02%
2021/06/25	0	0.00	3	22.45	22.45	-3	15,888	-0.02%
2021/06/23	0	0.00	0.1	22.40	22.40	-0.1	16,136	0.00%
2021/06/21	10	22.00	7	22.05	22.35	3	16,091	0.02%
2021/06/17	0.3	22.25	1	22.30	22.30	-0.7	15,716	0.00%
2021/06/16	0	0.00	1	22.25	22.30	-1	16,117	-0.01%
2021/06/11	2	22.10	0	0.00	22.20	2	16,403	0.01%
2021/06/08	2	22.10	0.6	22.15	22.15	1.4	16,868	0.01%
2021/06/07	0	0.00	1	22.20	22.10	-1	17,111	-0.01%
2021/06/04	4	22.16	0	0.00	22.25	4	17,260	0.02%
2021/06/03	1	22.25	0	0.00	22.25	1	17,736	0.01%
2021/06/02	0	0.00	11	22.30	22.30	-11	17,919	-0.06%
2021/06/01	1	22.10	2	22.18	22.20	-1	17,974	-0.01%
2021/05/31	0	0.00	1	21.95	22.00	-1	18,220	-0.01%
2021/05/27	4	21.63	0	0.00	21.70	4	18,689	0.02%
2021/05/26	0	0.00	0.2	21.75	21.80	-0.2	18,767	0.00%
2021/05/24	3	21.55	0	0.00	21.50	3	18,997	0.02%
2021/05/21	0.1	21.78	6	21.71	21.65	-5.9	19,245	-0.03%
2021/05/20	1	21.55	0	0.00	21.55	1	19,338	0.01%
2021/05/19	5.1	21.60	0	0.00	21.65	5.1	19,349	0.03%
2021/05/18	1	21.45	0	0.00	21.65	1	19,349	0.01%
2021/05/17	17.1	21.05	0.5	21.35	21.10	16.6	19,591	0.08%
2021/05/14	6	21.60	0	0.00	21.70	6	19,253	0.03%
2021/05/13	1.1	21.60	3	21.15	21.45	-2	19,039	-0.01%
2021/05/12	94.5	21.75	11.4	21.89	21.50	83	18,657	0.45%
2021/05/11	3	22.45	0	0.00	22.40	3	17,762	0.02%
2021/05/06	4	22.36	2	22.20	22.35	2	17,811	0.01%
2021/05/05	1.5	22.22	0	0.00	22.20	1.5	17,760	0.01%
2021/05/04	6.2	22.20	0	0.00	22.25	6.2	17,799	0.03%
2021/05/03	8	22.41	7	22.35	22.40	1	17,488	0.01%
2021/04/28	0	0.00	2	22.95	23.00	-2	17,252	-0.01%
2021/04/27	0	0.00	1	22.95	22.95	-1	17,516	-0.01%
2021/04/26	7	22.87	4	22.92	23.00	3	17,539	0.02%
2021/04/23	2.3	22.75	1	22.75	22.75	1.3	17,481	0.01%
2021/04/22	9	22.94	2	22.90	22.90	7	17,542	0.04%
2021/04/21	8.1	22.91	0.5	22.90	22.90	7.6	17,411	0.04%
2021/04/19	10	22.95	2	22.90	23.00	8	17,248	0.05%
2021/04/16	1	22.55	18	22.62	22.70	-17	17,151	-0.10%
2021/04/15	2	22.45	18.1	22.48	22.50	-16.1	17,364	-0.09%
2021/04/14	1.5	22.22	3	22.23	22.25	-1.5	17,322	-0.01%
2021/04/13	0	0.00	13	22.20	22.25	-13	17,373	-0.07%
2021/04/12	0	0.00	19.5	22.10	22.15	-19.5	17,373	-0.11%
2021/04/09	3	22.05	7	22.08	22.10	-4	17,436	-0.02%
2021/04/08	2.5	22.11	4	22.15	22.10	-1.5	17,463	-0.01%
2021/04/07	19	22.14	29.4	22.10	22.20	-10.4	17,684	-0.06%
2021/04/06	1	22.10	3	22.10	22.10	-2	17,678	-0.01%
2021/04/01	41	22.11	2	22.10	22.05	39	17,607	0.22%
2021/03/31	0	0.00	10.1	22.19	22.20	-10.1	17,499	-0.06%
2021/03/30	0.2	22.20	7	22.17	22.25	-6.8	17,349	-0.04%
2021/03/26	0	0.00	1	22.05	22.05	-1	17,110	-0.01%
2021/03/25	0	0.00	4	22.05	22.05	-4	16,997	-0.02%
2021/03/24	4	21.84	3	21.87	21.90	1	17,042	0.01%
2021/03/23	12	21.84	1	21.80	21.85	11	17,006	0.06%
2021/03/22	0	0.00	5	21.85	21.85	-5	17,098	-0.03%
2021/03/19	1	21.80	3	21.80	21.50	-2	17,165	-0.01%
2021/03/18	0.4	21.95	0	0.00	21.95	0.4	16,788	0.00%
2021/03/17	2	21.95	13	21.99	21.90	-11	16,831	-0.07%
2021/03/16	0	0.00	4	22.09	22.15	-4	16,770	-0.02%
2021/03/15	1	21.90	10	21.90	21.95	-9	17,043	-0.05%
2021/03/12	3	21.72	12.1	21.62	21.75	-9.1	17,330	-0.05%
2021/03/11	13	21.72	1	21.65	21.60	12	17,493	0.07%
2021/03/10	12	21.53	11	21.58	21.60	1	17,361	0.01%
2021/03/09	15	21.55	358.4	21.36	21.50	-343.4	17,252	-1.99%	大賣/鉅額交易
2021/03/08	10.3	21.20	1	21.15	21.10	9.3	16,883	0.06%
2021/03/05	322.1	21.03	310	21.04	21.10	12.1	16,766	0.07%	大買/大賣/
2021/03/04	1.1	21.20	1	21.30	21.05	0.1	17,400	0.00%
2021/03/03	3	21.30	14	21.28	21.25	-11	17,280	-0.06%
2021/03/02	0	0.00	327.2	21.31	21.15	-327.2	17,097	-1.91%	大賣/鉅額交易
2021/02/26	17	21.06	0	0.00	20.85	17	16,741	0.10%
2021/02/25	3	21.30	8	21.30	21.35	-5	16,235	-0.03%
2021/02/24	4	21.18	10	21.20	21.10	-6	16,143	-0.04%
2021/02/23	6	20.91	0.1	21.10	21.10	5.9	16,111	0.04%
2021/02/22	16.5	20.90	401.3	20.95	20.80	-384.8	15,976	-2.41%	大賣/鉅額交易
2021/02/19	1	20.80	9	20.85	20.90	-8	16,074	-0.05%
2021/02/18	12	20.85	260	20.85	20.85	-248	16,145	-1.54%	大賣/鉅額交易
2021/02/17	4	20.70	44	20.80	20.80	-40	16,250	-0.25%
2021/02/05	3	20.55	7	20.53	20.60	-4	15,959	-0.03%
2021/02/04	1.8	20.42	0	0.00	20.40	1.8	16,049	0.01%
2021/02/03	5.5	20.43	0.1	20.50	20.40	5.4	16,418	0.03%
2021/01/29	38	20.26	0	0.00	20.20	38	16,838	0.23%
2021/01/28	0.1	20.45	2	20.35	20.35	-1.9	16,605	-0.01%
2021/01/27	1.9	20.55	0	0.00	20.40	1.9	16,491	0.01%
2021/01/26	22	20.55	4	20.45	20.45	18	16,490	0.11%
2021/01/25	10	20.50	0	0.00	20.70	10	16,461	0.06%
2021/01/22	17.1	20.43	0	0.00	20.40	17.1	16,638	0.10%
2021/01/21	420.1	20.50	0	0.00	20.50	420.1	16,522	2.54%	大買/鉅額交易
2021/01/20	119.2	20.72	1	20.70	20.50	118.2	16,491	0.72%	大買/鉅額交易
2021/01/19	111	20.95	0.7	20.95	20.90	110.3	16,147	0.68%	大買/鉅額交易
2021/01/18	6.1	20.93	101	20.90	20.95	-95	16,144	-0.59%	大賣/
2021/01/15	1	21.15	7	21.23	21.05	-6	16,036	-0.04%
2021/01/14	0	0.00	2	21.30	21.30	-2	16,029	-0.01%
2021/01/13	0	0.00	1	21.30	21.25	-1	16,070	-0.01%
2021/01/12	100.5	21.35	0	0.00	21.30	100.5	16,086	0.62%
2021/01/11	15	21.44	57	21.49	21.50	-42	16,130	-0.26%
2021/01/08	5	21.26	22.7	21.33	21.50	-17.7	16,091	-0.11%
2021/01/07	1	21.15	0	0.00	21.25	1	15,881	0.01%
2021/01/06	11	21.01	0	0.00	21.00	11	15,806	0.07%
2021/01/05	0	0.00	2	21.05	21.25	-2	15,685	-0.01%
2021/01/04	5.7	21.24	0	0.00	21.10	5.7	15,707	0.04%
2020/12/31	0	0.00	20.2	21.25	21.35	-20.2	15,600	-0.13%
2020/12/30	10	21.05	3	21.05	21.35	7	15,531	0.05%
2020/12/29	1	20.85	43.3	20.85	20.90	-42.3	15,347	-0.28%
2020/12/28	0	0.00	1.1	20.75	20.80	-1.1	15,271	-0.01%
2020/12/25	25	20.79	0	0.00	20.80	25	15,315	0.16%
2020/12/24	5	20.70	0	0.00	20.70	5	15,388	0.03%
2020/12/22	22	20.75	0	0.00	20.70	22	15,733	0.14%
2020/12/17	8	20.70	0	0.00	20.70	8	16,399	0.05%
2020/12/16	1.5	20.73	2	20.70	20.75	-0.5	16,431	0.00%
2020/12/15	9	20.54	0	0.00	20.60	9	16,446	0.05%
2020/12/14	15	20.83	0	0.00	20.65	15	16,425	0.09%
2020/12/11	6	20.80	1	20.80	20.85	5	16,384	0.03%
2020/12/10	9	20.52	2	20.60	20.60	7	16,209	0.04%
2020/12/09	9.1	20.47	15	20.46	20.60	-5.9	15,936	-0.04%
2020/12/08	34	20.79	10.4	20.88	20.85	23.6	15,427	0.15%
2020/12/07	1	21.20	1	21.30	21.30	0	15,022	0.00%
2020/12/04	50	21.33	17	21.30	21.35	33	14,919	0.22%
2020/12/03	101	21.20	10.3	21.25	21.25	90.7	14,870	0.61%	大買/
2020/12/02	192	21.24	10	21.24	21.35	182	14,919	1.22%	大買/鉅額交易
2020/12/01	80.1	21.24	0	0.00	21.40	80.1	15,101	0.53%
2020/11/30	22	21.32	5.2	21.40	21.30	16.9	15,230	0.11%
2020/11/27	1.3	21.37	2	21.40	21.40	-0.7	14,897	0.00%
2020/11/25	0	0.00	42.8	21.50	21.50	-42.8	15,331	-0.28%
2020/11/24	2.1	21.55	0.3	21.55	21.50	1.8	15,346	0.01%
2020/11/20	3	21.55	3.4	21.61	21.60	-0.4	15,382	0.00%
2020/11/19	1	21.65	312	21.60	21.70	-311	15,365	-2.02%	大賣/鉅額交易
2020/11/18	2	21.70	253	21.74	21.80	-251	15,276	-1.64%	大賣/鉅額交易
2020/11/17	0	0.00	15	21.57	21.65	-15	15,116	-0.10%
2020/11/16	0	0.00	0	21.65	21.65	0	15,413	0.00%
2020/11/12	74.9	21.39	11	21.38	21.40	63.9	15,490	0.41%
2020/11/11	1	21.65	91	21.72	21.75	-90	15,461	-0.58%
2020/11/10	1.2	21.23	7	21.40	21.45	-5.8	15,358	-0.04%
2020/11/09	1.4	21.16	4.6	21.08	21.05	-3.2	15,268	-0.02%
2020/11/06	2	20.85	0	0.00	20.90	2	15,375	0.01%
2020/11/05	1.1	20.65	0	0.00	20.80	1.1	15,553	0.01%
2020/11/03	1.1	20.56	0	0.00	20.60	1.1	17,096	0.01%
2020/11/02	22.7	20.13	23	20.36	20.45	-0.3	17,755	0.00%
2020/10/30	4.2	20.08	0	0.00	20.05	4.2	18,137	0.02%
2020/10/29	6.3	20.17	0	0.00	20.15	6.3	18,163	0.03%
2020/10/28	2.1	20.25	0	0.00	20.30	2.1	18,424	0.01%
2020/10/26	1	20.30	0	0.00	20.40	1	19,031	0.01%
2020/10/23	6	20.33	0	0.00	20.30	6	19,443	0.03%
2020/10/22	2	20.30	9	20.20	20.40	-7	19,734	-0.04%
2020/10/21	14	20.21	2.7	20.23	20.20	11.3	19,868	0.06%
2020/10/20	55	20.25	0	0.00	20.25	55	19,924	0.28%
2020/10/19	12	20.35	0	0.00	20.35	12	19,994	0.06%
2020/10/16	1.6	20.42	0	0.00	20.30	1.6	20,192	0.01%
2020/10/15	15.7	20.44	0	0.00	20.45	15.7	20,375	0.08%
2020/10/14	1.7	20.67	0	0.00	20.60	1.7	20,450	0.01%
2020/10/13	0	0.00	6	20.68	20.65	-6	20,613	-0.03%
2020/10/12	4	20.66	1	20.70	20.75	3	20,746	0.01%
2020/10/08	2	20.70	0.7	20.85	20.80	1.3	20,795	0.01%
2020/10/07	5	20.73	0	0.00	20.70	5	20,850	0.02%
2020/10/06	3.5	20.78	6.1	20.74	20.85	-2.6	21,024	-0.01%
2020/10/05	0	0.00	14	20.65	20.65	-14	21,185	-0.07%
2020/09/30	10.1	20.55	20	20.60	20.55	-10	21,281	-0.05%
2020/09/28	2	20.30	4.1	20.38	20.60	-2.1	21,493	-0.01%
2020/09/25	6	20.13	0	0.00	20.15	6	21,576	0.03%
2020/09/24	17.6	19.95	0	0.00	19.90	17.6	21,593	0.08%
2020/09/23	61.1	20.21	4	20.20	20.20	57.1	21,306	0.27%
2020/09/22	22.9	20.54	3.5	20.50	20.45	19.3	21,229	0.09%
2020/09/21	10	20.85	0	0.00	20.70	10	21,153	0.05%
2020/09/18	0.6	21.00	0	0.00	20.90	0.6	21,191	0.00%
2020/09/16	0.4	21.10	0.4	21.10	21.05	0	21,189	0.00%
2020/09/15	11.2	20.90	10	21.00	21.00	1.2	21,158	0.01%
2020/09/14	1	20.90	10	20.85	20.90	-9	21,452	-0.04%
2020/09/11	3.4	20.83	0	0.00	20.90	3.4	21,704	0.02%
2020/09/10	8.3	20.81	0	0.00	20.90	8.3	21,867	0.04%
2020/09/09	12	20.71	0	0.00	20.90	12	22,015	0.05%
2020/09/08	1	20.85	0.1	21.00	20.95	0.9	22,113	0.00%
2020/09/07	6	20.78	1	20.70	20.85	5	22,380	0.02%
2020/09/04	3	20.77	0	0.00	20.70	3	22,636	0.01%
2020/09/03	5	20.87	9	20.95	20.90	-4	22,626	-0.02%
2020/09/02	80	20.90	11	20.90	20.95	69	22,613	0.31%
2020/09/01	4.2	21.20	0	0.00	21.15	4.2	22,376	0.02%
2020/08/31	33	21.34	0	0.00	21.25	33	22,326	0.15%
2020/08/28	2.4	21.33	2	21.30	21.40	0.4	22,284	0.00%
2020/08/27	7	21.32	5	21.35	21.25	2	22,554	0.01%
2020/08/26	51	21.35	0	0.00	21.40	51	22,568	0.23%
2020/08/25	3	21.40	1	21.45	21.40	2	22,686	0.01%
2020/08/24	3	21.38	0	0.00	21.35	3	23,389	0.01%
2020/08/21	2.2	21.46	0	0.00	21.55	2.2	23,510	0.01%
2020/08/20	482	21.59	0	0.00	21.35	482	23,586	2.04%	大買/鉅額交易
2020/08/19	24.1	21.87	0	0.00	21.80	24.1	23,248	0.10%
2020/08/18	12	21.70	15	21.70	21.85	-3	23,146	-0.01%
2020/08/17	4.3	21.72	16	21.69	21.85	-11.7	23,119	-0.05%
2020/08/14	62.3	21.66	0	0.00	21.65	62.3	23,106	0.27%
2020/08/13	16	21.84	2	21.85	21.85	14	22,898	0.06%
2020/08/12	18.1	21.75	0	0.00	21.80	18.1	22,848	0.08%
2020/08/11	30	21.96	0	0.00	21.90	30	22,657	0.13%
2020/08/10	8	22.08	0	0.00	22.05	8	22,512	0.04%
2020/08/07	50	22.05	2	22.05	22.05	48	22,375	0.21%
2020/08/06	12.5	23.84	13	23.89	23.90	-0.5	21,100	0.00%
2020/08/05	3	23.55	10	23.65	23.70	-7	20,604	-0.03%
2020/08/04	12.1	23.45	2	23.45	23.45	10.1	20,273	0.05%
2020/08/03	19	23.48	0	0.00	23.35	19	20,124	0.09%
2020/07/31	16.1	23.65	3.3	23.65	23.60	12.8	19,865	0.06%
2020/07/30	1	23.70	3	23.72	23.80	-2	19,824	-0.01%
2020/07/29	11	23.57	3	23.57	23.55	8	19,509	0.04%
2020/07/28	2	23.18	6	23.03	23.15	-4	19,384	-0.02%
2020/07/27	2.2	23.12	1	23.25	23.00	1.2	19,502	0.01%
2020/07/24	6	23.30	4	23.35	23.25	2	19,610	0.01%
2020/07/23	0	0.00	11	23.45	23.40	-11	19,689	-0.06%
2020/07/22	4	23.35	5	23.43	23.50	-1	19,983	-0.01%
2020/07/21	0	0.00	2	23.30	23.20	-2	20,274	-0.01%
2020/07/20	11	23.21	0	0.00	23.10	11	20,291	0.05%
2020/07/17	1	23.10	30.1	23.15	23.10	-29.1	20,389	-0.14%
2020/07/16	20	23.00	112	23.05	23.00	-92	20,541	-0.45%	大賣/
2020/07/14	2.2	23.04	0	0.00	22.95	2.2	20,634	0.01%
2020/07/13	2	22.95	4.5	23.02	23.00	-2.5	20,771	-0.01%
2020/07/10	0	0.00	0	23.00	23.00	0	20,880	0.00%
2020/07/09	0.1	23.15	42.9	23.21	23.10	-42.8	20,974	-0.20%
2020/07/08	2	23.20	0.3	23.15	23.15	1.7	21,036	0.01%
2020/07/07	4	23.25	23	23.30	23.20	-19	21,085	-0.09%
2020/07/06	0	0.00	31	23.20	23.25	-31	21,036	-0.15%
2020/07/03	1	22.90	15.8	23.05	22.95	-14.8	20,969	-0.07%
2020/07/01	10	22.90	0	0.00	22.75	10	21,091	0.05%
2020/06/30	1	22.65	5	22.67	22.65	-4	21,044	-0.02%
2020/06/29	22	22.55	3	22.63	22.65	19	21,241	0.09%
2020/06/24	12	22.74	0	0.00	22.70	12	21,403	0.06%
2020/06/23	1	22.65	22	22.75	22.75	-21	21,747	-0.10%
2020/06/22	12	22.56	0	0.00	22.65	12	21,869	0.05%
2020/06/19	25	22.62	6	22.63	22.50	19	22,331	0.09%
2020/06/18	18	22.61	2	22.60	22.60	16	22,537	0.07%
2020/06/17	24.6	22.74	0	0.00	22.80	24.6	22,695	0.11%
2020/06/16	44	22.82	0	0.00	22.75	44	23,541	0.19%
2020/06/15	23	22.70	12	22.69	22.60	11	24,996	0.04%
2020/06/12	14	22.61	1	22.45	22.85	13	25,738	0.05%
2020/06/11	7	23.47	5	23.44	23.00	2	26,333	0.01%
2020/06/10	6	23.27	23	23.34	23.50	-17	26,541	-0.06%
2020/06/09	70	23.10	9	23.10	23.10	61	27,478	0.22%
2020/06/08	1.9	23.20	2	23.25	23.20	-0.1	28,057	0.00%
2020/06/05	2	23.20	0	0.00	23.15	2	28,075	0.01%
2020/06/04	12	23.20	1	23.10	23.15	11	28,505	0.04%
2020/06/03	8	23.17	6	23.13	23.20	2	28,829	0.01%
2020/06/02	2	23.10	0	0.00	23.10	2	28,794	0.01%
2020/06/01	10	22.95	14	22.96	22.95	-4	28,723	-0.01%
2020/05/29	1	22.45	3	22.60	22.85	-2	28,679	-0.01%
2020/05/28	41	22.45	4	22.55	22.50	37	28,147	0.13%
2020/05/27	8	22.48	15	22.45	22.60	-7	28,477	-0.02%
2020/05/26	6	22.33	10	22.40	22.30	-4	28,564	-0.01%
2020/05/25	4	21.98	1	22.00	22.10	3	28,663	0.01%
2020/05/22	14	22.00	0	0.00	21.95	14	28,784	0.05%
2020/05/21	5	22.10	1	22.20	22.20	4	28,738	0.01%
2020/05/20	0	0.00	1	22.05	22.10	-1	28,722	0.00%
2020/05/19	0	0.00	20.1	22.10	22.10	-20.1	28,825	-0.07%
2020/05/18	1	21.80	0	21.90	21.80	1	28,773	0.00%
2020/05/15	2	21.90	43	21.80	21.80	-41	28,813	-0.14%
2020/05/14	34	21.88	0	0.00	21.90	34	28,788	0.12%
2020/05/13	3	21.93	0	0.00	21.95	3	28,675	0.01%
2020/05/12	21.1	21.96	13	21.85	21.95	8.1	28,629	0.03%
2020/05/11	24	22.10	45	22.08	22.00	-21	28,507	-0.07%
2020/05/08	11	21.85	4	21.85	21.75	7	28,415	0.02%
2020/05/07	1	21.80	0	0.00	21.75	1	28,399	0.00%
2020/05/06	3	21.60	6	21.54	21.65	-3	28,314	-0.01%
2020/05/05	36	21.85	5	21.91	21.80	31	28,213	0.11%
2020/05/04	31	21.59	14	21.75	21.65	17	28,264	0.06%
2020/04/30	4	22.20	14	22.16	22.05	-10	28,054	-0.04%
2020/04/29	0	0.00	174	21.60	21.65	-174	27,876	-0.62%	大賣/鉅額交易
2020/04/28	1	21.20	1	21.30	21.30	0	27,816	0.00%
2020/04/27	1	21.05	8.2	20.95	21.00	-7.2	28,550	-0.03%
2020/04/24	13	20.65	1	20.45	20.60	12	28,270	0.04%
2020/04/23	2	20.05	1	20.10	19.95	1	27,791	0.00%
2020/04/22	5	19.95	0	0.00	19.95	5	27,573	0.02%
2020/04/21	33	20.19	4	20.15	20.10	29	27,350	0.11%
2020/04/20	5	20.90	3	20.92	20.85	2	27,149	0.01%
2020/04/17	0	0.00	7	21.19	21.00	-7	27,172	-0.03%
2020/04/16	7.7	21.03	0	0.00	21.10	7.7	26,963	0.03%
2020/04/15	28	21.05	0	0.00	21.20	28	26,808	0.10%
2020/04/14	2	20.73	1	20.85	21.00	1	26,794	0.00%
2020/04/13	1	20.20	0	0.00	20.35	1	26,476	0.00%
2020/04/10	6	20.56	10	20.40	20.60	-4	26,350	-0.02%
2020/04/09	6	20.07	5	20.09	20.15	1	26,141	0.00%
2020/04/08	11.3	19.89	0	0.00	19.95	11.3	26,046	0.04%
2020/04/07	0	0.00	1	19.75	19.75	-1	25,842	0.00%
2020/04/06	5	19.55	0	0.00	19.50	5	25,612	0.02%
2020/04/01	0.1	19.65	0	0.00	19.50	0.1	25,371	0.00%
2020/03/31	11	19.55	5	19.68	19.65	6	25,177	0.02%
2020/03/30	4	19.75	10	19.60	19.60	-6	24,766	-0.02%
2020/03/27	8	19.78	52	19.80	19.85	-44	24,421	-0.18%
2020/03/26	4	19.45	20	19.40	19.45	-16	23,970	-0.07%
2020/03/25	10.1	19.53	16	19.52	19.50	-6	23,915	-0.02%
2020/03/24	14	18.82	4	18.85	18.60	10	23,630	0.04%
2020/03/23	17	17.94	11	18.00	17.95	6	23,369	0.03%
2020/03/20	15	17.98	11.2	18.49	18.65	3.8	23,198	0.02%
2020/03/19	97	17.71	15	18.18	17.25	82	22,229	0.37%
2020/03/18	16	19.09	31	19.08	19.05	-15	20,736	-0.07%
2020/03/17	16	19.55	6	19.60	19.45	10	19,882	0.05%
2020/03/16	83	20.35	67	20.25	20.10	16	18,962	0.08%
2020/03/13	67	20.19	0	0.00	21.15	67	18,356	0.37%
2020/03/12	97	21.73	35	21.57	21.80	62	17,142	0.36%
2020/03/11	5	22.65	0	0.00	22.65	5	16,380	0.03%
2020/03/10	23	22.47	295	22.65	22.60	-272	16,170	-1.68%	大賣/鉅額交易
2020/03/09	45	22.78	0	0.00	22.70	45	15,642	0.29%
2020/03/06	12.5	23.32	1	23.45	23.25	11.5	15,037	0.08%
2020/03/05	28	23.55	6	23.50	23.55	22	14,724	0.15%
2020/03/04	4	23.34	20	23.40	23.50	-16	14,668	-0.11%
2020/03/03	6	23.40	5	23.50	23.50	1	14,488	0.01%
2020/03/02	31	23.24	0	0.00	23.20	31	14,264	0.22%
2020/02/27	66	23.70	2	23.70	23.70	64	14,559	0.44%
2020/02/26	1	23.85	6.2	23.85	23.90	-5.2	14,324	-0.04%
2020/02/25	23	23.90	0	0.00	24.00	23	14,066	0.16%
2020/02/24	2	24.08	2	24.05	24.10	0	13,918	0.00%
2020/02/21	2	24.40	0	0.00	24.40	2	13,810	0.01%
2020/02/20	0	0.00	14.2	24.69	24.50	-14.2	13,714	-0.10%
2020/02/19	10	24.50	0	0.00	24.60	10	13,555	0.07%
2020/02/18	0.1	24.40	0	0.00	24.40	0.1	13,428	0.00%
2020/02/17	0	0.00	0	24.25	24.20	0	13,343	0.00%
2020/02/14	0	0.00	2	24.10	24.10	-2	13,343	-0.02%
2020/02/12	2	24.05	0	0.00	24.00	2	13,399	0.01%
2020/02/10	3	23.90	1	24.05	24.05	2	13,321	0.02%
2020/02/07	1	24.05	0	0.00	24.10	1	13,408	0.01%
2020/02/06	18	24.02	1	24.05	24.15	17	13,448	0.13%
2020/02/05	11	23.81	0	0.00	23.80	11	13,457	0.08%
2020/02/04	1	23.55	1	23.60	23.55	0	13,309	0.00%
2020/02/03	7	23.11	21	23.23	23.45	-14	13,336	-0.10%
2020/01/31	2	23.58	0	0.00	23.60	2	13,143	0.02%
2020/01/30	19	23.59	15	23.53	23.50	4	12,848	0.03%
2020/01/20	1.5	24.48	0.4	24.55	24.55	1.1	11,839	0.01%
2020/01/17	0	0.00	2	24.23	24.35	-2	11,632	-0.02%
2020/01/16	0	0.00	3.1	24.00	24.00	-3.1	11,577	-0.03%
2020/01/14	0.2	24.00	17	23.95	24.00	-16.8	11,648	-0.14%
2020/01/13	0	0.00	1	23.75	23.90	-1	11,468	-0.01%
2020/01/09	10	23.38	0	0.00	23.50	10	11,236	0.09%
2020/01/08	7	23.26	0	0.00	23.25	7	11,153	0.06%
2020/01/07	4.3	23.55	0	0.00	23.55	4.3	10,817	0.04%
2020/01/06	2	23.73	3	23.75	23.70	-1	10,787	-0.01%
2020/01/02	1	23.65	5	23.70	23.70	-4	10,775	-0.04%
2019/12/31	2	23.75	0	0.00	23.70	2	10,678	0.02%
2019/12/30	0	0.00	12	23.95	23.95	-12	10,638	-0.11%
2019/12/24	0	0.00	2	23.90	23.85	-2	11,117	-0.02%
2019/12/23	2	23.80	2	23.75	23.95	0	11,246	0.00%
2019/12/20	1.1	23.90	2.1	23.97	23.90	-1	11,508	-0.01%
2019/12/19	2	23.90	4	23.96	24.00	-2	11,463	-0.02%
2019/12/18	0	0.00	9.3	23.92	23.90	-9.3	11,314	-0.08%
2019/12/17	0	0.00	3	23.60	23.60	-3	11,273	-0.03%
2019/12/16	1	23.25	0	0.00	23.20	1	11,028	0.01%
2019/12/13	0	0.00	7	23.20	23.30	-7	11,039	-0.06%
2019/12/12	0	0.00	3	23.10	23.10	-3	10,927	-0.03%
2019/12/11	1	22.95	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0.4	23.05	0	0.00	23.00	0.4	10,902	0.00%
2019/12/05	1	22.95	1	22.95	22.90	0	11,528	0.00%
2019/11/29	1	22.90	0	0.00	22.95	1	11,612	0.01%
2019/11/28	0	0.00	0.1	23.00	23.00	-0.1	11,593	0.00%
2019/11/27	2.5	22.94	0	0.00	23.00	2.5	11,783	0.02%
2019/11/25	1	22.80	2	22.90	22.80	-1	10,965	-0.01%
2019/11/22	0.1	22.90	1	22.90	22.90	-0.9	11,170	-0.01%
2019/11/21	4	22.70	0	0.00	22.65	4	11,226	0.04%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	0	0.00	3	22.83	22.90	-3	11,302	-0.03%
2019/11/18	5	22.60	0.9	22.80	22.80	4.1	11,331	0.04%
2019/11/15	3	22.63	1	22.65	22.60	2	11,356	0.02%
2019/11/14	1	22.65	11	22.55	22.60	-10	11,438	-0.09%
2019/11/13	4	22.61	0	0.00	22.60	4	11,539	0.03%
2019/11/12	0	0.00	8	22.85	22.80	-8	11,527	-0.07%
2019/11/08	0	0.00	6	22.80	22.80	-6	11,848	-0.05%
2019/11/07	2	22.73	0	0.00	22.75	2	12,405	0.02%
2019/11/06	0.8	22.80	5	22.75	22.75	-4.2	12,798	-0.03%
2019/11/05	0	0.00	5.2	22.75	22.75	-5.2	12,933	-0.04%
2019/11/04	0	0.00	13	22.64	22.70	-13	13,020	-0.10%
2019/10/31	18	22.36	1	22.35	22.35	17	13,385	0.13%
2019/10/30	1	22.30	1	22.30	22.35	0	13,344	0.00%
2019/10/28	0	0.00	11	22.25	22.30	-11	13,625	-0.08%
2019/10/25	0	0.00	1	22.20	22.30	-1	13,741	-0.01%
2019/10/24	1	22.10	4	22.20	22.20	-3	13,792	-0.02%
2019/10/23	18	22.03	3	22.00	22.00	15	13,820	0.11%
2019/10/22	6	22.05	0	22.30	22.25	6	13,707	0.04%
2019/10/21	3.3	22.11	0	0.00	22.20	3.3	13,680	0.02%
2019/10/17	2	22.15	0	0.00	22.10	2	13,774	0.01%
2019/10/16	0	0.00	1	22.00	22.10	-1	13,738	-0.01%
2019/10/15	0	0.00	0.6	22.15	22.05	-0.6	13,859	0.00%
2019/10/14	5	22.00	1	22.05	22.05	4	13,958	0.03%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/08	0	0.00	1.1	22.06	22.10	-1.1	13,947	-0.01%
2019/10/07	1	21.90	19	21.90	21.90	-18	13,985	-0.13%
2019/10/03	2	21.83	0	0.00	21.80	2	14,166	0.01%
2019/10/02	0	0.00	2	22.08	21.95	-2	14,160	-0.01%
2019/10/01	10	22.10	0	0.00	22.05	10	14,155	0.07%
2019/09/27	2	21.83	0	0.00	21.80	2	13,955	0.01%
2019/09/26	13	21.95	0	0.00	21.95	13	13,866	0.09%
2019/09/25	33	21.97	0	0.00	22.10	33	13,860	0.24%
2019/09/24	6	22.00	1	22.20	22.15	5	13,610	0.04%
2019/09/23	7	22.18	0	0.00	22.20	7	13,511	0.05%
2019/09/20	3	22.25	2	22.30	22.40	1	13,608	0.01%
2019/09/19	0	0.00	1	22.25	22.25	-1	13,402	-0.01%
2019/09/18	10	22.20	2	22.23	22.25	8	13,475	0.06%
2019/09/17	1	22.15	2	22.13	22.20	-1	13,455	-0.01%
2019/09/16	1	22.05	0	0.00	22.10	1	13,651	0.01%
2019/09/09	1	21.50	0	0.00	21.65	1	13,534	0.01%
2019/09/05	1.5	21.48	0	0.00	21.50	1.5	13,401	0.01%
2019/09/04	13	21.34	2	21.30	21.45	11	13,652	0.08%
2019/09/03	0	0.00	8	21.45	21.35	-8	13,704	-0.06%
2019/09/02	13	21.49	2	21.45	21.50	11	13,908	0.08%
2019/08/27	2	21.13	1	21.20	21.25	1	14,236	0.01%
2019/08/23	65	21.40	0	0.00	21.45	65	14,436	0.45%
2019/08/22	230.9	21.25	6	21.20	21.35	224.9	14,497	1.55%	大買/鉅額交易
2019/08/21	2	21.18	0	0.00	21.15	2	14,802	0.01%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	0	0.00	1	21.40	21.35	-1	14,771	-0.01%
2019/08/16	3	21.10	1	21.15	21.25	2	14,775	0.01%
2019/08/15	8	21.08	0	0.00	21.15	8	14,743	0.05%
2019/08/14	3	21.20	0	0.00	21.20	3	14,896	0.02%
2019/08/13	35	21.28	12	21.16	21.15	23	14,958	0.15%
2019/08/12	16	21.43	2	21.60	21.55	14	14,659	0.10%
2019/08/08	2	22.78	1	22.80	22.80	1	14,130	0.01%
2019/08/07	6	22.72	0	0.00	22.70	6	13,781	0.04%
2019/08/06	16	22.71	0	0.00	22.80	16	13,633	0.12%
2019/08/05	22	22.95	1	22.90	23.00	21	13,534	0.16%
2019/08/02	1	22.85	0	0.00	22.95	1	13,376	0.01%
2019/08/01	3	23.13	0	0.00	23.10	3	13,283	0.02%
2019/07/31	3	23.13	1	23.35	23.40	2	13,181	0.02%
2019/07/30	6	23.16	0	0.00	23.25	6	12,971	0.05%
2019/07/26	1	23.15	0	0.00	23.10	1	13,022	0.01%
2019/07/25	0	0.00	3	23.10	23.15	-3	13,305	-0.02%
2019/07/24	12	23.05	0	0.00	23.10	12	13,494	0.09%
2019/07/23	0	0.00	1	23.10	23.10	-1	13,579	-0.01%
2019/07/19	0	0.00	12	23.00	23.10	-12	13,669	-0.09%
2019/07/17	0	0.00	11	23.10	23.10	-11	13,705	-0.08%
2019/07/16	2	22.98	0	0.00	23.00	2	13,557	0.01%
2019/07/12	0	0.00	31	22.85	22.85	-31	13,699	-0.23%
2019/07/11	1	22.90	0	0.00	22.90	1	13,821	0.01%
2019/07/10	1	22.80	0	0.00	22.85	1	13,815	0.01%
2019/07/09	7	22.70	0	0.00	22.70	7	13,823	0.05%
2019/07/05	1	22.75	0	0.00	22.85	1	13,944	0.01%
2019/07/04	0	0.00	3	22.75	22.80	-3	14,021	-0.02%
2019/07/01	5	22.75	0	0.00	22.75	5	14,227	0.04%
2019/06/28	0	0.00	40	22.80	22.80	-40	14,211	-0.28%
2019/06/27	0	0.00	1	22.80	22.75	-1	14,267	-0.01%
2019/06/25	0	0.00	0.1	22.70	22.70	-0.1	14,438	0.00%
2019/06/21	0	0.00	0.5	22.50	22.50	-0.5	14,485	0.00%
2019/06/12	3	21.90	1	21.85	21.95	2	14,568	0.01%
2019/06/06	0	0.00	10	22.60	22.70	-10	14,044	-0.07%
2019/06/04	0	0.00	6	22.49	22.60	-6	13,830	-0.04%
2019/06/03	0	0.00	2.6	22.35	22.35	-2.6	13,739	-0.02%
2019/05/31	0	0.00	0.7	22.45	22.60	-0.7	13,666	-0.01%
2019/05/30	0	0.00	21	22.45	22.45	-21	13,369	-0.16%
2019/05/29	0.5	22.25	0	0.00	22.30	0.5	13,525	0.00%
2019/05/28	10	22.05	0	0.00	22.20	10	13,567	0.07%
2019/05/27	0	0.00	10	22.20	22.15	-10	13,278	-0.08%
2019/05/22	0	0.00	3.1	21.85	21.95	-3.1	13,370	-0.02%
2019/05/21	0	0.00	6	22.18	22.20	-6	13,414	-0.04%
2019/05/20	0	0.00	3	21.88	21.85	-3	13,181	-0.02%
2019/05/16	3	21.50	0	0.00	21.50	3	13,093	0.02%
2019/05/15	1	21.50	0	21.60	21.50	1	13,179	0.01%
2019/05/14	1	21.40	1	21.45	21.40	0	13,298	0.00%
2019/05/13	17	21.55	0	0.00	21.50	17	13,300	0.13%
2019/05/10	0	0.00	0.1	21.70	21.60	-0.1	13,452	0.00%
2019/05/07	3	21.90	3.3	21.93	21.95	-0.3	13,383	0.00%
2019/05/06	1.3	21.73	0	21.85	21.80	1.3	13,447	0.01%
2019/05/03	0.5	22.00	51	22.01	22.00	-50.5	13,361	-0.38%
2019/05/02	2	22.03	0	0.00	22.00	2	13,187	0.02%
2019/04/30	0	0.00	12.1	21.96	22.05	-12.1	12,997	-0.09%
2019/04/29	0	0.00	18	21.86	21.90	-18	12,813	-0.14%
2019/04/26	0	0.00	3.5	21.56	21.60	-3.5	12,793	-0.03%
2019/04/25	1	21.55	13	21.58	21.60	-12	12,795	-0.09%
2019/04/23	0	0.00	1	21.40	21.40	-1	13,070	-0.01%
2019/04/22	2	21.48	0	0.00	21.35	2	13,112	0.02%
2019/04/19	0	0.00	22	21.47	21.55	-22	13,184	-0.17%
2019/04/18	1	21.25	0	0.00	21.35	1	13,089	0.01%
2019/04/17	2	21.25	4	21.35	21.35	-2	13,227	-0.02%
2019/04/15	0	0.00	1	21.30	21.30	-1	13,179	-0.01%
2019/04/12	1	21.25	3	21.30	21.30	-2	13,147	-0.02%
2019/04/11	0	0.00	22	21.30	21.30	-22	13,060	-0.17%
2019/04/09	3.3	21.20	1	21.25	21.25	2.3	13,024	0.02%
2019/04/03	0	0.00	10	21.20	21.20	-10	12,791	-0.08%
2019/04/01	1	21.05	3	21.05	21.10	-2	12,738	-0.02%
2019/03/29	1	20.95	10	21.10	21.10	-9	12,527	-0.07%
2019/03/27	1	21.00	1	21.00	21.10	0	12,282	0.00%
2019/03/25	0	0.00	2	20.90	20.90	-2	12,408	-0.02%
2019/03/22	3	21.05	0	0.00	21.10	3	12,398	0.02%
2019/03/21	0	0.00	1	21.10	21.10	-1	12,367	-0.01%
2019/03/20	1	21.00	29	21.07	21.10	-28	12,349	-0.23%
2019/03/18	1	20.85	0	0.00	21.00	1	12,225	0.01%
2019/03/15	5	20.85	0	0.00	20.85	5	12,204	0.04%
2019/03/13	10	20.90	0.2	21.00	21.00	9.9	12,131	0.08%
2019/03/12	1	20.95	0	0.00	21.00	1	12,198	0.01%
2019/03/07	1.3	20.87	0	0.00	20.95	1.3	13,755	0.01%
2019/03/06	3	20.88	0	0.00	20.90	3	13,759	0.02%
2019/03/05	0	0.00	1	20.80	20.80	-1	13,811	-0.01%
2019/03/04	1	20.70	0.5	20.95	20.95	0.5	13,833	0.00%
2019/02/26	0	0.00	2	20.78	20.80	-2	13,556	-0.01%
2019/02/25	0	0.00	1	20.75	20.80	-1	13,491	-0.01%
2019/02/22	1	20.70	3	20.73	20.80	-2	13,473	-0.01%
2019/02/21	0	0.00	5	20.70	20.70	-5	13,426	-0.04%
2019/02/19	2	20.58	0	0.00	20.55	2	13,330	0.02%
2019/02/18	0	0.00	1	20.65	20.60	-1	13,292	-0.01%
2019/02/15	4	20.55	0	0.00	20.50	4	13,282	0.03%
2019/02/14	1	20.65	0	0.00	20.60	1	13,277	0.01%
2019/02/13	12	20.60	1	20.65	20.60	11	13,139	0.08%
2019/02/12	1	20.50	5	20.40	20.60	-4	12,983	-0.03%
2019/02/11	5	20.43	0	0.00	20.40	5	13,010	0.04%
2019/01/29	7	20.34	28	20.30	20.35	-21	12,803	-0.16%
2019/01/25	1	20.20	0	0.00	20.25	1	12,709	0.01%
2019/01/24	0	0.00	12	20.10	20.20	-12	12,642	-0.09%
2019/01/22	2	20.10	0	0.00	20.25	2	12,967	0.02%
2019/01/21	3	20.15	0	0.00	20.15	3	12,872	0.02%
2019/01/18	0	0.00	0	20.20	20.20	0	12,918	0.00%
2019/01/15	10	20.00	0	0.00	20.15	10	13,330	0.08%
2019/01/14	0.9	20.20	0	0.00	20.20	0.9	13,072	0.01%
2019/01/11	13	20.20	0	0.00	20.20	13	13,167	0.10%
2019/01/10	0	0.00	1	20.15	20.20	-1	13,134	-0.01%
2019/01/09	0	0.00	3	20.20	20.20	-3	13,208	-0.02%
2019/01/08	0.3	20.00	0	0.00	19.95	0.3	13,166	0.00%
2018/12/27	0	0.00	1	19.80	19.85	-1	15,072	-0.01%
2018/12/25	2	19.65	0	0.00	19.65	2	15,243	0.01%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/19	21	19.65	0	0.00	19.90	21	15,710	0.13%
2018/12/18	0	0.00	10	19.90	19.80	-10	15,626	-0.06%
2018/12/17	1	19.85	0	0.00	19.85	1	15,797	0.01%
2018/12/14	0	0.00	5	19.85	19.95	-5	15,718	-0.03%
2018/12/13	0	0.00	6	19.91	19.90	-6	15,678	-0.04%
2018/12/12	4	19.79	1	19.80	19.75	3	15,670	0.02%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/06	3	19.90	0	0.00	19.90	3	15,479	0.02%
2018/12/05	10	19.96	0	0.00	19.95	10	15,370	0.07%
2018/12/04	1	20.00	0	0.00	20.00	1	15,341	0.01%
2018/12/03	0	0.00	1	20.00	20.05	-1	15,249	-0.01%
2018/11/29	0.5	20.25	1	20.25	20.20	-0.5	13,787	0.00%
2018/11/28	5	20.20	0	0.00	20.25	5	13,781	0.04%
2018/11/27	0	0.00	0.8	20.35	20.35	-0.8	13,689	-0.01%
2018/11/21	6	20.33	0	0.00	20.35	6	13,660	0.04%
2018/11/19	0.1	20.45	0	0.00	20.45	0.1	13,610	0.00%
2018/11/16	0	0.00	12	20.40	20.40	-12	13,653	-0.09%
2018/11/09	10.4	20.20	0	0.00	20.25	10.4	13,745	0.08%
2018/11/08	2	20.30	5	20.25	20.30	-3	13,805	-0.02%
2018/11/07	0	0.00	5.1	20.00	20.00	-5.1	13,680	-0.04%
2018/11/06	0.2	19.90	0	0.00	19.85	0.2	13,744	0.00%
2018/11/05	0	0.00	10	19.63	19.75	-10	14,503	-0.07%
2018/11/02	2	19.65	0	0.00	19.65	2	15,174	0.01%
2018/10/30	2	19.35	0	0.00	19.40	2	15,741	0.01%
2018/10/29	5	19.44	0	0.00	19.40	5	15,706	0.03%
2018/10/26	5	19.45	0	0.00	19.50	5	15,824	0.03%
2018/10/25	2	19.25	0	0.00	19.40	2	15,814	0.01%
2018/10/24	1	19.35	2	19.35	19.50	-1	15,712	-0.01%
2018/10/23	8	19.61	0	0.00	19.60	8	15,663	0.05%
2018/10/22	3	19.75	3.2	19.75	19.90	-0.2	15,776	0.00%
2018/10/19	7	19.71	0	0.00	19.85	7	15,905	0.04%
2018/10/17	2	19.80	0	0.00	19.75	2	15,910	0.01%
2018/10/16	3	19.80	0	0.00	19.80	3	15,759	0.02%
2018/10/15	4	19.85	0	0.00	19.80	4	15,581	0.03%
2018/10/12	12	19.72	1	20.05	20.10	11	15,337	0.07%
2018/10/11	17	20.06	128	20.00	19.95	-111	14,895	-0.75%	大賣/鉅額交易
2018/10/08	5	20.40	1	20.50	20.50	4	13,803	0.03%
2018/10/05	1.1	20.45	1	20.40	20.40	0.1	13,606	0.00%
2018/10/01	0	0.00	1	20.85	20.85	-1	13,018	-0.01%
2018/09/27	1	20.75	0	0.00	20.95	1	12,889	0.01%
2018/09/26	0.1	20.90	0	0.00	20.80	0.1	12,705	0.00%
2018/09/21	0	0.00	30.4	20.65	20.70	-30.4	12,669	-0.24%
2018/09/19	0	0.00	5	20.50	20.55	-5	12,606	-0.04%
2018/09/14	20	20.50	0	0.00	20.45	20	12,890	0.16%
2018/09/12	1	20.40	6	20.36	20.40	-5	13,026	-0.04%
2018/09/11	20	20.35	4	20.31	20.40	16	13,095	0.12%
2018/09/07	5.4	20.41	246	20.45	20.40	-240.6	13,665	-1.76%	大賣/鉅額交易
2018/09/06	0	0.00	2	20.35	20.50	-2	13,713	-0.01%
2018/09/05	0.5	20.50	0	0.00	20.35	0.5	13,747	0.00%
2018/09/04	6	20.45	0	0.00	20.45	6	13,715	0.04%
2018/08/31	5	20.40	1	20.55	20.55	4	13,770	0.03%
2018/08/30	0	0.00	1	20.45	20.40	-1	13,775	-0.01%
2018/08/29	0	0.00	10	20.40	20.50	-10	13,910	-0.07%
2018/08/27	20	20.40	0	0.00	20.35	20	13,980	0.14%
2018/08/24	22	20.43	5	20.45	20.50	17	14,136	0.12%
2018/08/23	0	0.00	5	20.55	20.55	-5	15,122	-0.03%
2018/08/22	1	20.55	2	20.58	20.50	-1	15,393	-0.01%
2018/08/21	0	0.00	21	20.45	20.45	-21	15,264	-0.14%
2018/08/17	5.7	20.26	0	0.00	20.25	5.7	15,218	0.04%
2018/08/16	2	20.15	0	0.00	20.15	2	15,237	0.01%
2018/08/15	1	20.25	0	0.00	20.20	1	15,188	0.01%
2018/08/14	11	20.35	1	20.35	20.35	10	15,051	0.07%
2018/08/13	14	20.39	5	20.50	20.40	9	15,029	0.06%
2018/08/10	23	20.46	0	0.00	20.50	23	14,979	0.15%
2018/08/09	6	21.30	8	21.40	21.35	-2	14,262	-0.01%
2018/08/08	0	0.00	17	21.25	21.30	-17	13,596	-0.13%
2018/08/06	6	21.11	3	21.10	21.20	3	13,258	0.02%
2018/08/03	1.3	20.97	0	0.00	21.05	1.3	13,145	0.01%
2018/08/02	2	21.03	0	0.00	20.95	2	13,076	0.02%
2018/07/31	2	21.00	0	0.00	21.05	2	12,901	0.02%
2018/07/30	2	21.00	0	0.00	21.00	2	12,737	0.02%
2018/07/27	0	0.00	10	21.00	21.00	-10	12,644	-0.08%
2018/07/26	5	20.85	3	20.80	20.90	2	12,461	0.02%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/24	0	0.00	4	20.85	20.85	-4	12,438	-0.03%
2018/07/19	4	20.65	0	0.00	20.60	4	12,655	0.03%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/17	5	20.60	2	20.60	20.60	3	12,746	0.02%
2018/07/16	3	20.62	2	20.70	20.60	1	12,769	0.01%
2018/07/13	1	20.55	1	20.60	20.65	0	12,872	0.00%
2018/07/12	1	20.55	2	20.50	20.60	-1	12,895	-0.01%
2018/07/09	0	0.00	3	20.30	20.35	-3	13,016	-0.02%
2018/07/05	1.6	20.30	0	20.30	20.20	1.6	12,962	0.01%
2018/07/03	1	20.35	0	0.00	20.20	1	13,139	0.01%
2018/06/25	0	0.00	10	20.50	20.45	-10	12,814	-0.08%
2018/06/22	5	20.40	0	0.00	20.65	5	12,807	0.04%
2018/06/20	0	0.00	1	20.55	20.50	-1	12,782	-0.01%
2018/06/19	12	20.45	0	0.00	20.40	12	12,743	0.09%
2018/06/14	8	20.72	0	0.00	20.70	8	12,164	0.07%
2018/06/13	1	20.85	0	0.00	20.90	1	12,149	0.01%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/11	1	21.05	0	0.00	21.10	1	12,523	0.01%
2018/06/08	3	20.98	0.2	21.00	21.05	2.8	12,609	0.02%
2018/06/06	0.2	20.95	10	20.90	21.00	-9.8	12,734	-0.08%
2018/06/05	0.2	20.90	0	0.00	20.90	0.2	12,607	0.00%
2018/06/01	0	0.00	2	20.40	20.75	-2	12,550	-0.02%
2018/05/31	1	20.35	1	20.60	20.35	0	12,429	0.00%
2018/05/30	1	20.70	2	20.60	20.55	-1	11,583	-0.01%
2018/05/29	0	0.00	5	20.90	20.95	-5	11,488	-0.04%
2018/05/21	0	0.00	50	20.80	20.80	-50	12,281	-0.41%
2018/05/18	0	0.00	1	20.75	20.80	-1	12,497	-0.01%
2018/05/15	0	0.00	6	20.76	20.55	-6	13,080	-0.05%
2018/05/14	0	0.00	16	20.59	20.70	-16	13,806	-0.12%
2018/05/10	50	20.35	0	0.00	20.35	50	13,823	0.36%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	2.4	20.36	0	20.40	20.30	2.4	13,988	0.02%
2018/05/02	0	0.00	15	20.40	20.45	-15	14,052	-0.11%
2018/04/30	1	20.45	10	20.45	20.40	-9	14,058	-0.06%
2018/04/27	1	20.30	13	20.41	20.45	-12	14,028	-0.09%
2018/04/26	0	0.00	1	20.55	20.50	-1	13,954	-0.01%
2018/04/25	0	0.00	11.2	20.50	20.50	-11.2	13,979	-0.08%
2018/04/24	4	20.45	15	20.45	20.50	-11	14,070	-0.08%
2018/04/23	0	0.00	1	20.45	20.50	-1	14,225	-0.01%
2018/04/20	1	20.40	1	20.40	20.40	0	14,265	0.00%
2018/04/18	7	20.21	0	0.00	20.25	7	14,412	0.05%
2018/04/17	2	20.23	2.1	20.25	20.25	-0.1	14,531	0.00%
2018/04/13	0.7	20.35	0	0.00	20.30	0.7	14,736	0.00%
2018/04/12	3	20.30	1	20.30	20.35	2	14,991	0.01%
2018/04/09	4.3	20.18	0	0.00	20.20	4.3	15,205	0.03%
2018/04/03	3	20.20	3	20.25	20.20	0	15,129	0.00%
2018/03/31	2	20.25	10	20.30	20.30	-8	15,155	-0.05%
2018/03/30	0	0.00	10	20.25	20.25	-10	15,169	-0.07%
2018/03/29	0	0.00	1	20.15	20.25	-1	15,097	-0.01%
2018/03/28	2	20.15	9	20.20	20.20	-7	14,917	-0.05%
2018/03/26	3.3	19.99	4	20.00	20.05	-0.7	14,743	0.00%
2018/03/23	2	20.00	0	0.00	20.05	2	14,680	0.01%
2018/03/21	0	0.00	8	20.15	20.10	-8	14,523	-0.06%
2018/03/20	1	20.10	11	20.15	20.10	-10	14,697	-0.07%
2018/03/19	0	0.00	2	20.20	20.20	-2	14,759	-0.01%
2018/03/16	2	20.10	3	20.08	20.15	-1	14,755	-0.01%
2018/03/15	1.5	20.15	11	20.10	20.05	-9.5	14,458	-0.07%
2018/03/13	1	20.05	15	20.13	20.15	-14	14,528	-0.10%
2018/03/09	1	19.95	5	20.00	20.00	-4	14,647	-0.03%
2018/03/08	1.4	19.91	0	0.00	19.90	1.4	14,711	0.01%
2018/03/07	0	0.00	5	19.97	19.85	-5	14,827	-0.03%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	5	19.83	0	0.00	19.80	5	15,202	0.03%
2018/03/02	13	19.79	1	19.75	19.80	12	15,164	0.08%
2018/03/01	0	0.00	1	19.95	19.95	-1	15,094	-0.01%
2018/02/27	1	20.10	1	20.15	20.00	0	15,014	0.00%
2018/02/26	2.1	20.10	13	20.05	20.10	-10.9	14,821	-0.07%
2018/02/23	4	19.98	5	19.95	19.90	-1	14,730	-0.01%
2018/02/22	1	19.65	2	19.65	19.85	-1	14,828	-0.01%
2018/02/12	9	19.48	0	0.00	19.45	9	14,828	0.06%
2018/02/09	4	19.45	0	0.00	19.45	4	14,731	0.03%
2018/02/07	1.3	19.71	0	0.00	19.65	1.3	14,846	0.01%
2018/02/06	8	19.72	2	19.70	19.50	6	14,673	0.04%
2018/02/05	1	19.95	1	19.95	20.10	0	13,880	0.00%
2018/02/02	2	20.10	0	0.00	20.15	2	13,758	0.01%
2018/01/31	1	19.95	0	0.00	20.15	1	13,795	0.01%
2018/01/25	0	0.00	6	20.05	20.10	-6	14,021	-0.04%
2018/01/24	1	19.90	0	0.00	20.00	1	14,001	0.01%
2018/01/23	7	19.95	10	19.98	20.00	-3	14,034	-0.02%
2018/01/22	0	0.00	17	19.96	20.00	-17	14,205	-0.12%
2018/01/18	0	0.00	28	20.05	20.05	-28	15,315	-0.18%
2018/01/17	0	0.00	10	20.05	20.05	-10	15,281	-0.07%
2018/01/15	15.2	19.90	45.2	19.95	20.00	-29.9	15,109	-0.20%
2018/01/11	0.5	19.85	3	19.85	19.85	-2.5	15,111	-0.02%
2018/01/10	16	19.83	0.2	19.85	19.85	15.8	15,259	0.10%
2018/01/08	1	19.85	1	19.80	19.85	0	15,307	0.00%
2018/01/05	0	0.00	0	19.70	19.70	0	15,164	0.00%
2018/01/04	0	0.00	4	19.55	19.60	-4	15,330	-0.03%
2018/01/03	1	19.55	30	19.55	19.55	-29	15,580	-0.19%