第一金 (2892)-富邦-虎尾券商分點個股進出

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
26.95
漲跌
▲0.05
漲幅
+0.19%
成交量
10,329張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－富邦-虎尾券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/26	4	26.90	1	27.05	26.95	3	13,225	0.02%
2024/04/25	4.5	26.97	0	0.00	26.90	4.5	13,260	0.03%
2024/04/24	31	27.12	0	0.00	27.20	31	13,199	0.23%
2024/04/23	21	27.02	0	0.00	27.15	21	13,552	0.15%
2024/04/22	0	0.00	6	26.99	27.10	-6	13,709	-0.04%
2024/04/19	16.1	26.63	1	26.40	26.65	15.1	13,683	0.11%
2024/04/18	11	26.94	0	0.00	26.90	11	13,366	0.08%
2024/04/17	21.3	26.90	0	0.00	26.90	21.3	13,304	0.16%
2024/04/16	45.5	26.86	1	26.95	26.75	44.5	13,255	0.34%
2024/04/15	4.7	27.24	0	0.00	27.20	4.7	12,912	0.04%
2024/04/12	4.9	27.29	0	0.00	27.35	4.9	12,922	0.04%
2024/04/11	3	27.38	1	27.45	27.45	2	12,870	0.02%
2024/04/10	7	27.52	0	0.00	27.50	7	12,862	0.05%
2024/04/09	1	27.45	70	27.55	27.55	-69	12,897	-0.53%
2024/04/08	17	27.40	0	0.00	27.45	17	12,933	0.13%
2024/04/03	4.3	27.24	2	27.46	27.15	2.3	12,931	0.02%
2024/04/02	0.3	27.65	0	0.00	27.75	0.3	12,738	0.00%
2024/04/01	1	27.80	1	27.85	27.75	0	12,763	0.00%
2024/03/28	0.8	27.60	0	0.00	27.60	0.8	12,575	0.01%
2024/03/27	0	0.00	5.2	27.80	27.70	-5.2	12,472	-0.04%
2024/03/26	5	27.69	3.1	27.73	27.80	1.9	12,502	0.02%
2024/03/22	1.9	27.55	3	27.57	27.60	-1.1	12,632	-0.01%
2024/03/21	6.1	27.49	9.1	27.47	27.55	-3	12,499	-0.02%
2024/03/20	1	27.25	0	27.35	27.20	1	12,578	0.01%
2024/03/19	2	27.35	1	27.40	27.35	1	12,480	0.01%
2024/03/18	2	27.43	1.5	27.52	27.45	0.5	12,439	0.00%
2024/03/15	4	27.43	3.3	27.42	27.60	0.7	12,363	0.01%
2024/03/14	4	27.55	6	27.57	27.65	-2	11,837	-0.02%
2024/03/13	15.5	27.21	0.1	27.15	27.25	15.4	11,503	0.13%
2024/03/12	6	27.05	0	0.00	27.05	6	11,330	0.05%
2024/03/11	1	27.10	0	0.00	27.05	1	11,319	0.01%
2024/03/08	0.1	27.10	1	27.15	27.10	-0.9	11,310	-0.01%
2024/03/07	1.1	27.00	0	0.00	27.00	1.1	11,333	0.01%
2024/03/06	0.1	27.05	1.2	27.06	27.10	-1.2	11,411	-0.01%
2024/03/05	16	26.92	0	0.00	26.90	16	11,789	0.14%
2024/03/04	5.1	26.92	5	27.00	26.95	0.1	11,792	0.00%
2024/03/01	2	27.10	0	0.00	27.05	2	11,812	0.02%
2024/02/29	73.3	26.95	13	27.02	27.10	60.3	11,947	0.51%
2024/02/27	3.2	27.00	0	27.05	26.90	3.2	11,741	0.03%
2024/02/26	9.4	26.99	0	0.00	26.90	9.4	11,702	0.08%
2024/02/23	1	27.20	0	0.00	27.15	1	11,600	0.01%
2024/02/22	2	27.20	1	27.20	27.25	1	11,877	0.01%
2024/02/21	1	27.25	2	27.20	27.20	-1	11,862	-0.01%
2024/02/20	0	0.00	2	27.40	27.40	-2	11,915	-0.02%
2024/02/19	1	27.10	10	27.06	27.20	-9	12,068	-0.07%
2024/02/16	0	0.00	2	27.00	26.85	-2	12,124	-0.02%
2024/02/15	8	26.88	7.2	26.98	26.75	0.8	12,089	0.01%
2024/02/05	3	26.83	0	0.00	26.80	3	11,901	0.03%
2024/02/02	4.9	26.92	0	26.95	27.00	4.9	11,830	0.04%
2024/02/01	6	26.71	1.8	26.80	26.90	4.2	11,822	0.04%
2024/01/31	3	26.55	1.2	26.65	26.60	1.8	11,711	0.02%
2024/01/30	4.2	26.67	0	0.00	26.50	4.2	11,655	0.04%
2024/01/29	2	26.83	1	26.90	26.80	1	11,718	0.01%
2024/01/26	9	26.84	0	0.00	26.85	9	11,764	0.08%
2024/01/25	0	0.00	40	26.70	26.65	-40	11,726	-0.34%
2024/01/24	0.1	26.60	0	0.00	26.60	0.1	11,714	0.00%
2024/01/23	1	26.55	1	26.55	26.50	0	11,731	0.00%
2024/01/22	3	26.43	0	0.00	26.40	3	11,756	0.03%
2024/01/19	5	26.32	3	26.45	26.45	2	11,730	0.02%
2024/01/18	9	26.27	0	0.00	26.20	9	11,764	0.08%
2024/01/17	47.1	26.22	0	0.00	26.10	47.1	11,754	0.40%
2024/01/16	6.5	26.56	1.1	26.51	26.50	5.5	11,459	0.05%
2024/01/15	10.3	26.90	0	0.00	26.80	10.3	11,258	0.09%
2024/01/12	4	26.90	0	0.00	26.90	4	11,395	0.04%
2024/01/11	2	27.10	0	0.00	27.05	2	11,438	0.02%
2024/01/10	2	26.95	0	0.00	26.90	2	11,439	0.02%
2024/01/09	0.1	27.15	0	0.00	27.05	0.1	11,468	0.00%
2024/01/08	0.2	27.27	0	0.00	27.25	0.2	11,481	0.00%
2024/01/05	0	0.00	2	27.15	27.00	-2	11,476	-0.02%
2024/01/04	0	0.00	0.5	27.07	27.00	-0.5	11,549	0.00%
2024/01/03	0.2	27.05	1	27.05	27.00	-0.8	11,752	-0.01%
2024/01/02	0	0.00	2	27.45	27.25	-2	11,700	-0.02%
2023/12/29	0	0.00	2	27.40	27.40	-2	11,710	-0.02%
2023/12/28	2.1	27.18	4.5	27.37	27.45	-2.5	11,986	-0.02%
2023/12/27	3	27.05	1	27.10	27.20	2	11,954	0.02%
2023/12/26	1	26.95	0.1	26.95	27.00	0.9	11,949	0.01%
2023/12/25	2	26.80	7	26.77	26.85	-5	11,980	-0.04%
2023/12/22	1	26.80	0	0.00	26.75	1	12,098	0.01%
2023/12/21	7	26.71	0	0.00	26.80	7	12,206	0.06%
2023/12/20	7.2	26.99	0.6	27.10	26.90	6.7	12,190	0.05%
2023/12/19	2.3	27.22	0	0.00	27.20	2.3	12,031	0.02%
2023/12/18	0	27.50	0.5	27.40	27.50	-0.5	12,109	0.00%
2023/12/15	5	27.59	1	27.65	27.35	4	12,182	0.03%
2023/12/14	3	27.55	0	0.00	27.60	3	11,961	0.03%
2023/12/13	1	27.30	4	27.33	27.40	-3	11,858	-0.03%
2023/12/12	5	27.50	2.2	27.50	27.50	2.8	12,137	0.02%
2023/12/08	6	27.54	0.2	27.50	27.60	5.9	12,224	0.05%
2023/12/07	1	27.55	1	27.50	27.45	0	12,328	0.00%
2023/12/06	4	27.65	16	27.61	27.60	-12	12,344	-0.10%
2023/12/05	3	27.33	0	0.00	27.35	3	12,239	0.02%
2023/12/04	4	27.35	0	0.00	27.35	4	12,220	0.03%
2023/12/01	2	27.43	2	27.45	27.35	0	12,174	0.00%
2023/11/30	11	27.65	0	0.00	27.70	11	12,014	0.09%
2023/11/29	13	27.75	19.3	27.80	27.50	-6.3	11,585	-0.05%
2023/11/28	21	27.65	8	27.68	27.60	13	11,458	0.11%
2023/11/27	40	27.85	1	27.85	27.45	39	11,698	0.33%
2023/11/24	10	27.63	4	27.63	27.65	6	11,623	0.05%
2023/11/22	39.8	27.71	0	27.70	27.70	39.8	11,480	0.35%
2023/11/21	1	27.80	30	27.70	27.85	-29	11,594	-0.25%
2023/11/20	20	27.40	0	0.00	27.45	20	11,446	0.17%
2023/11/17	11	27.45	0	0.00	27.55	11	11,503	0.10%
2023/11/16	0	0.00	0.2	27.30	27.50	-0.2	11,395	0.00%
2023/11/15	0	0.00	122	27.05	27.15	-122	11,271	-1.08%	大賣/鉅額交易
2023/11/14	5	26.93	0	0.00	26.95	5	11,277	0.04%
2023/11/13	11.1	26.84	2	26.85	26.90	9.1	11,486	0.08%
2023/11/10	1	26.75	0	0.00	26.85	1	11,695	0.01%
2023/11/09	2	26.80	0	0.00	26.80	2	11,906	0.02%
2023/11/08	1	26.85	0	0.00	26.85	1	12,160	0.01%
2023/11/06	1	26.85	1.5	26.89	26.90	-0.5	13,334	0.00%
2023/11/03	0	0.00	2.2	26.62	26.70	-2.2	13,520	-0.02%
2023/11/02	6	26.34	2.5	26.42	26.35	3.5	13,641	0.03%
2023/11/01	4.9	26.04	55	26.20	26.15	-50.1	13,861	-0.36%
2023/10/31	4	25.94	0.5	25.95	25.90	3.5	14,169	0.02%
2023/10/30	0	0.00	2.7	25.96	25.90	-2.7	14,466	-0.02%
2023/10/27	2.8	25.98	0	0.00	26.00	2.8	14,522	0.02%
2023/10/26	0.1	25.96	3	25.80	25.85	-2.9	14,678	-0.02%
2023/10/25	4.1	25.99	5.5	26.13	25.95	-1.4	14,611	-0.01%
2023/10/24	10	26.04	11	26.00	26.00	-1	14,735	-0.01%
2023/10/23	9	26.10	1	26.10	26.00	8	14,869	0.05%
2023/10/20	2.5	26.13	0	0.00	26.20	2.5	14,880	0.02%
2023/10/19	16.1	26.42	0	0.00	26.40	16.1	14,692	0.11%
2023/10/17	3	26.65	14.7	26.55	26.65	-11.7	14,709	-0.08%
2023/10/16	0.5	26.75	0	0.00	26.75	0.5	14,736	0.00%
2023/10/13	4	26.70	0	0.00	26.70	4	14,838	0.03%
2023/10/12	1	26.85	0	0.00	27.00	1	14,904	0.01%
2023/10/11	1	26.70	2	26.60	26.85	-1	14,925	-0.01%
2023/10/06	0	0.00	2	26.50	26.55	-2	14,759	-0.01%
2023/10/05	3.4	26.30	0.2	26.26	26.20	3.1	14,787	0.02%
2023/10/04	6.3	26.06	0	0.00	26.00	6.3	14,770	0.04%
2023/10/03	12	26.45	2	26.47	26.40	10	14,554	0.07%
2023/10/02	2	26.55	0	0.00	26.55	2	14,675	0.01%
2023/09/28	1.3	26.55	4	26.50	26.55	-2.7	14,899	-0.02%
2023/09/26	27.7	26.62	1.1	26.51	26.55	26.6	14,850	0.18%
2023/09/25	10	26.80	0	0.00	26.90	10	14,744	0.07%
2023/09/22	0.6	26.75	2	26.50	26.65	-1.4	14,802	-0.01%
2023/09/21	23	26.62	0	0.00	26.55	23	14,822	0.16%
2023/09/20	12.8	26.95	0	0.00	27.00	12.8	14,912	0.09%
2023/09/18	11	27.00	1	26.90	27.00	10	14,960	0.07%
2023/09/15	22.1	26.94	0	0.00	26.90	22.1	15,054	0.15%
2023/09/14	3	26.95	0	0.00	27.10	3	14,807	0.02%
2023/09/13	2	26.65	1	26.75	26.75	1	14,706	0.01%
2023/09/12	1	26.65	2	26.70	26.75	-1	14,916	-0.01%
2023/09/11	6.2	26.53	1	26.55	26.60	5.2	14,954	0.03%
2023/09/08	0	0.00	2	26.55	26.55	-2	14,958	-0.01%
2023/09/07	1.1	26.45	8	26.41	26.45	-6.9	15,063	-0.05%
2023/09/06	2	26.45	0	26.55	26.40	2	15,125	0.01%
2023/09/05	4	26.56	0	0.00	26.60	4	15,065	0.03%
2023/09/04	1	26.50	0	0.00	26.60	1	15,105	0.01%
2023/09/01	0	0.00	0.5	26.55	26.45	-0.5	15,193	0.00%
2023/08/31	2	26.35	1	26.40	26.30	1	15,220	0.01%
2023/08/29	3.5	26.61	0	0.00	26.70	3.5	14,995	0.02%
2023/08/28	0	0.00	2	26.70	26.55	-2	15,349	-0.01%
2023/08/25	1	26.40	1	26.55	26.25	0	16,008	0.00%
2023/08/24	0.6	26.55	0	0.00	26.45	0.6	16,016	0.00%
2023/08/23	2	26.30	0	0.00	26.30	2	15,980	0.01%
2023/08/22	1.4	26.28	0	0.00	26.25	1.4	15,982	0.01%
2023/08/21	3	26.30	4	26.33	26.25	-1	16,085	-0.01%
2023/08/18	6	26.42	5	26.42	26.20	1	16,093	0.01%
2023/08/17	13.1	26.05	51	25.95	26.10	-37.9	16,002	-0.24%
2023/08/16	6.6	26.18	65	26.20	26.10	-58.4	15,857	-0.37%
2023/08/15	18	26.64	0.4	26.65	26.50	17.6	15,730	0.11%
2023/08/14	12.3	26.86	15.9	26.81	26.85	-3.6	15,664	-0.02%
2023/08/11	31.1	27.56	1	27.35	27.20	30.1	15,622	0.19%
2023/08/10	4	29.16	1	29.25	29.25	3	14,981	0.02%
2023/08/09	4.3	29.14	0.2	29.10	29.15	4.1	14,518	0.03%
2023/08/08	2.1	28.92	2	28.85	28.85	0.1	14,259	0.00%
2023/08/07	2	28.90	7	29.05	28.95	-5	14,089	-0.04%
2023/08/04	0.2	28.96	0	0.00	28.75	0.2	13,884	0.00%
2023/08/02	22	28.95	3	28.92	28.90	19	13,674	0.14%
2023/08/01	2.3	29.06	6	29.10	29.25	-3.7	13,459	-0.03%
2023/07/31	7	29.08	8.5	29.05	29.05	-1.5	13,406	-0.01%
2023/07/28	5	28.80	1	28.80	28.80	4	13,397	0.03%
2023/07/27	2.5	28.75	5.1	28.75	28.70	-2.6	13,514	-0.02%
2023/07/26	0	0.00	0.3	28.65	28.70	-0.3	13,506	0.00%
2023/07/24	0	0.00	1	28.15	28.05	-1	13,347	-0.01%
2023/07/21	0	0.00	3	28.35	28.20	-3	13,466	-0.02%
2023/07/20	0.1	28.20	0	0.00	28.30	0.1	13,569	0.00%
2023/07/19	2	28.30	0	0.00	28.15	2	13,525	0.01%
2023/07/18	5	28.42	0	0.00	28.30	5	13,445	0.04%
2023/07/17	3	28.20	0	0.00	28.25	3	13,284	0.02%
2023/07/14	0	0.00	10	28.10	28.15	-10	13,188	-0.08%
2023/07/12	1	27.70	0.2	27.85	27.90	0.8	13,048	0.01%
2023/07/10	0	0.00	1.5	27.30	27.30	-1.5	12,990	-0.01%
2023/07/07	3.1	27.24	0	0.00	27.20	3.1	12,914	0.02%
2023/07/06	23.2	27.68	0	0.00	27.40	23.2	12,789	0.18%
2023/07/05	1	27.75	0	0.00	27.80	1	12,500	0.01%
2023/07/03	0	0.00	2	27.80	27.70	-2	12,482	-0.02%
2023/06/29	0	27.70	10	27.65	27.70	-10	12,489	-0.08%
2023/06/26	20	27.80	0	27.95	27.75	20	12,265	0.16%
2023/06/21	0	0.00	3	27.93	27.90	-3	12,181	-0.02%
2023/06/20	0.5	27.85	0	0.00	27.80	0.5	12,192	0.00%
2023/06/19	7	27.66	0	0.00	27.80	7	12,148	0.06%
2023/06/16	0	27.75	1	27.65	27.60	-1	12,157	-0.01%
2023/06/15	0	27.88	3	27.65	27.70	-3	12,060	-0.02%
2023/06/14	0	27.95	0	0.00	27.85	0	12,098	0.00%
2023/06/13	0	27.95	0	0.00	27.90	0	12,293	0.00%
2023/06/12	1	27.90	0	0.00	27.90	1	12,397	0.01%
2023/06/09	1	27.95	0	0.00	27.95	1	12,589	0.01%
2023/06/08	1	27.90	0.3	27.95	27.95	0.7	12,812	0.01%
2023/06/07	0	0.00	5.2	27.85	27.90	-5.2	12,920	-0.04%
2023/06/06	0	0.00	7	27.75	27.75	-7	12,970	-0.05%
2023/06/05	3	27.80	1.2	27.73	27.75	1.8	12,977	0.01%
2023/06/02	1.3	27.66	144	27.60	27.60	-142.7	12,869	-1.11%	大賣/鉅額交易
2023/06/01	3	27.63	0	0.00	27.65	3	12,829	0.02%
2023/05/31	1	28.00	2	27.98	28.10	-1	12,634	-0.01%
2023/05/30	1	28.00	0.1	28.05	28.10	1	12,213	0.01%
2023/05/29	4	27.85	12.7	27.90	28.00	-8.7	12,487	-0.07%
2023/05/26	3	27.62	1	27.75	27.75	2	13,131	0.02%
2023/05/24	18	27.88	0	0.00	28.00	18	13,321	0.14%
2023/05/23	3	28.02	0	0.00	28.15	3	13,239	0.02%
2023/05/22	2.5	28.05	8	28.05	28.00	-5.5	13,275	-0.04%
2023/05/19	0	0.00	1	28.00	28.10	-1	13,337	-0.01%
2023/05/18	1	27.90	12	27.99	28.05	-11	13,359	-0.08%
2023/05/17	38	27.62	15	27.85	27.90	23	13,333	0.17%
2023/05/16	81	27.46	0	0.00	27.55	81	13,251	0.61%
2023/05/15	4	27.36	0	0.00	27.40	4	13,290	0.03%
2023/05/12	2	27.28	0	0.00	27.25	2	13,371	0.01%
2023/05/11	6	27.45	0	0.00	27.50	6	13,383	0.04%
2023/05/09	2	27.55	0	0.00	27.55	2	13,446	0.01%
2023/05/08	0	0.00	9.1	27.29	27.40	-9.1	13,541	-0.07%
2023/05/04	0	0.00	2	27.00	27.05	-2	13,797	-0.01%
2023/05/03	0	27.00	3	26.95	26.95	-3	13,896	-0.02%
2023/05/02	0	0.00	50	27.15	27.20	-50	14,475	-0.35%
2023/04/28	2	27.05	0.1	27.00	27.10	1.9	15,051	0.01%
2023/04/26	5	27.00	1	27.00	27.05	4	15,197	0.03%
2023/04/25	3	27.00	0	0.00	26.90	3	15,143	0.02%
2023/04/24	3	26.85	1	26.85	26.95	2	15,189	0.01%
2023/04/20	0.5	26.85	0	0.00	26.80	0.5	15,606	0.00%
2023/04/19	0	0.00	2	26.90	26.85	-2	15,900	-0.01%
2023/04/18	0	0.00	5	26.82	26.90	-5	15,936	-0.03%
2023/04/17	4.2	26.77	3.1	26.70	26.75	1.1	16,033	0.01%
2023/04/14	23	26.70	3	26.70	26.85	20	16,040	0.12%
2023/04/12	6	26.65	0.1	26.70	26.70	5.9	16,240	0.04%
2023/04/11	2	26.60	1	26.65	26.65	1	16,365	0.01%
2023/04/10	8	26.50	0	0.00	26.55	8	16,346	0.05%
2023/04/07	4.3	26.54	0	0.00	26.50	4.3	16,357	0.03%
2023/04/06	0	0.00	12	26.55	26.60	-12	16,385	-0.07%
2023/03/30	0	0.00	20	26.38	26.40	-20	16,244	-0.12%
2023/03/29	0	0.00	3	26.35	26.45	-3	16,253	-0.02%
2023/03/27	0.2	26.40	22	26.30	26.35	-21.8	16,325	-0.13%
2023/03/23	0	0.00	2	26.30	26.40	-2	16,490	-0.01%
2023/03/21	3	25.95	1	25.65	25.85	2	16,642	0.01%
2023/03/20	4.4	25.56	0	0.00	25.65	4.4	16,642	0.03%
2023/03/17	3	25.82	0	0.00	25.80	3	16,569	0.02%
2023/03/16	11.7	25.72	22	25.81	25.80	-10.4	16,434	-0.06%
2023/03/15	18.1	25.99	0	0.00	25.90	18.1	16,402	0.11%
2023/03/14	7	26.02	31	26.15	26.00	-24	16,502	-0.15%
2023/03/13	3	26.23	5	26.25	26.25	-2	16,301	-0.01%
2023/03/10	2.1	26.40	0	0.00	26.35	2.1	16,140	0.01%
2023/03/09	1	26.65	0	0.00	26.65	1	16,124	0.01%
2023/03/08	0.5	26.65	0	0.00	26.75	0.5	16,685	0.00%
2023/03/07	0.2	26.55	31	26.62	26.70	-30.8	16,765	-0.18%
2023/03/06	7	26.45	9	26.60	26.45	-2	16,949	-0.01%
2023/03/03	29.2	26.29	0	0.00	26.35	29.2	16,939	0.17%
2023/03/02	7.1	26.30	20	26.40	26.30	-12.9	16,937	-0.08%
2023/03/01	3.1	26.52	0	0.00	26.60	3.1	16,798	0.02%
2023/02/24	20	26.80	0	0.00	26.80	20	16,412	0.12%
2023/02/23	1.5	26.88	6	27.04	27.05	-4.5	15,735	-0.03%
2023/02/22	0.1	26.70	0	0.00	26.95	0.1	15,670	0.00%
2023/02/21	0	0.00	1	26.65	26.70	-1	15,499	-0.01%
2023/02/20	3	26.80	1	26.80	26.75	2	15,648	0.01%
2023/02/17	2	26.50	1	26.50	26.50	1	15,627	0.01%
2023/02/16	1.1	26.65	4	26.65	26.55	-2.9	15,691	-0.02%
2023/02/15	1	26.45	0	0.00	26.45	1	15,819	0.01%
2023/02/14	2	26.63	0	0.00	26.70	2	15,762	0.01%
2023/02/13	1	26.45	8	26.41	26.60	-7	15,693	-0.04%
2023/02/10	1.1	26.35	2	26.25	26.35	-0.9	15,634	-0.01%
2023/02/09	14	26.14	13	26.15	26.15	1	15,601	0.01%
2023/02/08	0	0.00	5	26.13	26.10	-5	15,647	-0.03%
2023/02/07	6	26.07	0	0.00	26.10	6	15,721	0.04%
2023/02/06	21	26.05	5	26.18	26.05	16	15,680	0.10%
2023/02/03	0	0.00	2	26.20	26.20	-2	15,560	-0.01%
2023/02/02	2	26.13	12	26.17	26.15	-10	15,462	-0.06%
2023/02/01	3	26.13	0.2	26.25	26.30	2.8	15,246	0.02%
2023/01/31	11.1	26.42	0	0.00	26.10	11.1	15,176	0.07%
2023/01/30	2.2	26.63	1	26.95	26.90	1.2	14,530	0.01%
2023/01/17	0	0.00	1.3	26.79	26.75	-1.3	14,000	-0.01%
2023/01/16	1	26.65	0	0.00	26.70	1	14,044	0.01%
2023/01/13	3	26.50	0	0.00	26.45	3	14,017	0.02%
2023/01/12	1	26.65	0	0.00	26.45	1	14,308	0.01%
2023/01/11	4	26.75	10	26.65	26.80	-6	14,215	-0.04%
2023/01/10	0	0.00	4.2	26.91	27.10	-4.2	14,050	-0.03%
2023/01/09	1	26.95	4.8	26.85	27.00	-3.8	14,075	-0.03%
2023/01/06	1.1	26.50	0	0.00	26.50	1.1	13,996	0.01%
2023/01/05	1	26.25	1	26.50	26.50	0	14,269	0.00%
2023/01/04	1	26.20	0	0.00	26.25	1	14,219	0.01%
2023/01/03	0	0.00	1	26.25	26.30	-1	14,570	-0.01%
2022/12/30	1	26.60	2	26.53	26.50	-1	14,499	-0.01%
2022/12/29	0	0.00	1	26.05	26.10	-1	14,570	-0.01%
2022/12/27	0	0.00	1	26.55	26.50	-1	14,844	-0.01%
2022/12/26	0	0.00	1	26.35	26.40	-1	15,067	-0.01%
2022/12/22	2	26.30	3	26.30	26.40	-1	15,528	-0.01%
2022/12/20	2.7	26.31	2	26.45	26.30	0.7	15,983	0.00%
2022/12/19	5	26.10	0	0.00	26.30	5	16,092	0.03%
2022/12/16	9.2	26.15	1	26.45	26.20	8.2	16,053	0.05%
2022/12/15	3	26.35	0	0.00	26.40	3	16,007	0.02%
2022/12/14	0	0.00	10	26.30	26.35	-10	16,169	-0.06%
2022/12/13	10	26.05	425	26.06	26.00	-415	16,162	-2.57%	大賣/鉅額交易
2022/12/12	0	0.00	126	26.26	26.40	-126	16,068	-0.78%	大賣/鉅額交易
2022/12/09	0	0.00	51	26.15	26.20	-51	16,567	-0.31%
2022/12/07	0	0.00	21.2	26.35	26.15	-21.2	16,571	-0.13%
2022/12/06	1	25.80	45	25.95	25.90	-44	16,461	-0.27%
2022/12/05	12	25.90	33	25.93	25.90	-21	16,290	-0.13%
2022/12/02	7.1	25.85	0	0.00	25.85	7.1	16,262	0.04%
2022/12/01	8	26.16	29	26.14	26.20	-21	16,286	-0.13%
2022/11/30	4	26.24	0	0.00	26.20	4	16,261	0.02%
2022/11/29	0	0.00	28	25.86	26.20	-28	15,636	-0.18%
2022/11/28	1	25.50	242	25.60	25.85	-241	15,494	-1.56%	大賣/鉅額交易
2022/11/25	0	0.00	25.4	25.68	25.90	-25.4	15,448	-0.16%
2022/11/24	9	25.43	12	25.60	25.60	-3	15,343	-0.02%
2022/11/23	9	25.44	1	25.50	25.45	8	15,251	0.05%
2022/11/22	0	0.00	0	25.35	25.30	0	15,217	0.00%
2022/11/21	10	25.20	4	25.20	25.35	6	15,132	0.04%
2022/11/18	4	25.28	5	25.28	25.30	-1	15,085	-0.01%
2022/11/17	924	25.46	0	0.00	25.55	924	14,982	6.17%	大買/鉅額交易
2022/11/16	4	25.70	0	0.00	25.70	4	15,010	0.03%
2022/11/15	18	25.65	1	25.80	25.90	17	14,833	0.11%
2022/11/14	1	25.85	1	25.90	25.80	0	14,741	0.00%
2022/11/10	0	0.00	5	25.20	25.15	-5	14,332	-0.03%
2022/11/09	0	0.00	10	25.20	25.30	-10	14,352	-0.07%
2022/11/08	0	0.00	2	25.00	25.10	-2	14,290	-0.01%
2022/11/07	1	24.95	18	24.90	24.95	-17	14,254	-0.12%
2022/11/03	5	24.42	0	0.00	24.55	5	14,262	0.04%
2022/11/02	0.1	24.85	0	0.00	24.75	0.1	14,218	0.00%
2022/11/01	0	0.00	11	24.65	24.90	-11	14,409	-0.08%
2022/10/27	1	24.80	1	24.95	24.60	0	14,850	0.00%
2022/10/26	5	24.85	0	0.00	24.85	5	14,932	0.03%
2022/10/25	0	0.00	8	24.55	24.75	-8	14,979	-0.05%
2022/10/24	1	24.35	0	0.00	24.50	1	15,161	0.01%
2022/10/21	11	24.05	0	0.00	24.15	11	15,163	0.07%
2022/10/20	20.2	23.32	21	23.34	23.75	-0.9	15,189	-0.01%
2022/10/19	15	23.83	5	24.01	23.75	10	14,930	0.07%
2022/10/18	3.8	24.03	0	0.00	24.05	3.8	14,910	0.03%
2022/10/17	11	24.05	6	24.20	24.00	5	14,972	0.03%
2022/10/14	5.3	24.38	0	0.00	24.45	5.3	14,912	0.04%
2022/10/13	11.9	24.64	154	24.30	24.55	-142.1	14,869	-0.96%	大賣/鉅額交易
2022/10/12	5	25.15	4.7	25.16	25.15	0.3	14,573	0.00%
2022/10/11	16.8	25.02	1	25.05	25.00	15.8	14,633	0.11%
2022/10/07	2	25.50	0	0.00	25.50	2	14,359	0.01%
2022/10/06	0	0.00	1	25.50	25.80	-1	14,317	-0.01%
2022/10/05	4	25.54	0	0.00	25.45	4	14,397	0.03%
2022/10/04	16.7	25.33	27.3	25.64	25.55	-10.6	14,411	-0.07%
2022/10/03	6.4	25.65	40	25.80	25.65	-33.6	14,232	-0.24%
2022/09/30	2	26.05	0	0.00	26.00	2	14,164	0.01%
2022/09/29	8	26.25	2	26.20	26.35	6	14,154	0.04%
2022/09/28	1.5	26.32	1	26.40	26.35	0.5	14,075	0.00%
2022/09/27	1	26.30	0	0.00	26.60	1	13,907	0.01%
2022/09/26	7.2	26.31	6	26.39	26.25	1.2	13,928	0.01%
2022/09/23	0.5	26.70	1	26.70	26.65	-0.5	14,030	0.00%
2022/09/22	0.8	26.70	4	26.40	26.50	-3.2	14,280	-0.02%
2022/09/21	3	26.70	11	26.70	26.75	-8	14,397	-0.06%
2022/09/20	11.5	26.65	0	0.00	26.50	11.5	14,439	0.08%
2022/09/19	3	26.90	0	0.00	26.60	3	14,574	0.02%
2022/09/16	2	26.78	0	0.00	26.90	2	14,830	0.01%
2022/09/15	1	26.30	0.1	26.65	26.45	0.9	14,670	0.01%
2022/09/14	0.2	26.60	0.2	26.55	26.40	0	14,859	0.00%
2022/09/13	10	26.85	0	0.00	26.75	10	15,390	0.06%
2022/09/08	0	0.00	1	26.45	26.45	-1	16,168	-0.01%
2022/09/07	5.1	26.30	1	26.20	26.20	4.1	16,563	0.02%
2022/09/05	0	0.00	5	26.52	26.45	-5	16,861	-0.03%
2022/09/02	0	0.00	2	26.25	26.15	-2	17,023	-0.01%
2022/09/01	1	26.20	0	0.00	26.30	1	17,117	0.01%
2022/08/30	0	0.00	4	26.29	26.35	-4	17,038	-0.02%
2022/08/29	5.2	26.37	10	26.20	26.35	-4.8	17,074	-0.03%
2022/08/26	1.3	26.61	0	0.00	26.65	1.3	17,112	0.01%
2022/08/25	10	26.50	0	0.00	26.55	10	17,237	0.06%
2022/08/24	1	26.10	3	26.30	26.25	-2	17,596	-0.01%
2022/08/23	15.6	26.21	0	0.00	26.15	15.6	18,826	0.08%
2022/08/22	0	0.00	6	26.58	26.60	-6	19,109	-0.03%
2022/08/19	0	0.00	0.3	26.80	26.80	-0.3	19,335	0.00%
2022/08/16	0	0.00	0.5	26.65	26.55	-0.5	19,947	0.00%
2022/08/15	2.2	26.61	1	26.55	26.60	1.1	20,364	0.01%
2022/08/12	6	26.61	0	0.00	26.65	6	20,639	0.03%
2022/08/11	0	0.00	1	26.80	26.80	-1	20,912	0.00%
2022/08/10	8	26.03	9	26.27	26.30	-1	21,162	0.00%
2022/08/09	0	0.00	12	25.60	25.90	-12	21,187	-0.06%
2022/08/08	1	25.45	1	25.50	25.45	0	21,340	0.00%
2022/08/05	6	25.63	0	0.00	25.65	6	21,289	0.03%
2022/08/04	5	25.45	45	25.55	25.55	-40	21,507	-0.19%
2022/08/03	3	26.85	1	26.90	26.95	2	21,404	0.01%
2022/08/02	55	26.95	0	0.00	26.95	55	21,427	0.26%
2022/08/01	9	27.00	7	27.10	27.00	2	21,415	0.01%
2022/07/29	4	26.80	16	26.90	27.00	-12	21,474	-0.06%
2022/07/28	76	26.53	5	26.55	26.75	71	21,233	0.33%
2022/07/27	4	26.40	3	26.23	26.35	1	21,094	0.00%
2022/07/26	27	25.97	0.6	26.05	25.90	26.4	20,974	0.13%
2022/07/25	1	25.95	3	26.00	26.00	-2	20,901	-0.01%
2022/07/21	1	25.20	13	25.22	25.50	-12	20,972	-0.06%
2022/07/20	5	25.28	0	0.00	25.00	5	21,046	0.02%
2022/07/19	5	24.98	0	0.00	25.05	5	21,077	0.02%
2022/07/18	3	24.97	0	0.00	25.05	3	21,225	0.01%
2022/07/15	0	0.00	18	24.71	24.70	-18	21,225	-0.08%
2022/07/14	2	25.18	2	25.15	25.20	0	21,294	0.00%
2022/07/13	1	25.50	4	25.28	25.30	-3	21,346	-0.01%
2022/07/12	59	24.78	6	24.46	24.50	53	21,402	0.25%
2022/07/08	0	0.00	24	25.59	25.50	-24	21,700	-0.11%
2022/07/07	0	0.00	40	25.59	25.55	-40	21,745	-0.18%
2022/07/06	0	0.00	6	25.73	25.60	-6	21,680	-0.03%
2022/07/04	2	25.90	53	25.92	25.90	-51	21,929	-0.23%
2022/07/01	4	25.75	1	25.80	25.80	3	22,193	0.01%
2022/06/30	30	26.12	0	0.00	26.20	30	22,426	0.13%
2022/06/29	12	26.35	0	0.00	26.35	12	22,269	0.05%
2022/06/28	10	26.40	0	0.00	26.45	10	22,321	0.04%
2022/06/24	3	26.40	1	26.40	26.40	2	22,154	0.01%
2022/06/23	9	26.16	0	0.00	26.25	9	21,934	0.04%
2022/06/22	7	26.16	10	26.25	26.30	-3	21,769	-0.01%
2022/06/20	0.3	26.25	7	26.31	25.80	-6.7	21,249	-0.03%
2022/06/16	2	26.50	1	26.55	26.40	1	20,568	0.00%
2022/06/15	1	26.35	1	26.45	26.40	0	20,682	0.00%
2022/06/14	0	0.00	1	26.50	26.50	-1	20,708	0.00%
2022/06/13	2.3	25.91	2	26.05	26.20	0.3	20,681	0.00%
2022/06/10	4.1	26.22	0	0.00	26.20	4.1	20,562	0.02%
2022/06/09	1	26.30	0	0.00	26.40	1	20,562	0.00%
2022/06/08	1	26.45	17.8	26.50	26.45	-16.8	20,569	-0.08%
2022/06/07	5	26.23	0	0.00	26.45	5	20,624	0.02%
2022/06/06	2	26.40	0	0.00	26.35	2	20,684	0.01%
2022/06/01	19	26.87	0	0.00	26.50	19	21,246	0.09%
2022/05/31	5	26.50	0	0.00	27.35	5	20,960	0.02%
2022/05/27	0	0.00	2	26.50	26.55	-2	19,459	-0.01%
2022/05/25	6	26.23	0	0.00	26.35	6	19,678	0.03%
2022/05/23	1	26.25	0.4	26.35	26.25	0.6	19,567	0.00%
2022/05/20	3	25.95	6	26.08	26.20	-3	19,291	-0.02%
2022/05/19	2	25.70	0	0.00	25.80	2	19,053	0.01%
2022/05/18	1	25.60	1	26.15	26.35	0	18,812	0.00%
2022/05/16	0	0.00	20	25.35	25.70	-20	18,547	-0.11%
2022/05/13	2	25.55	38	25.59	25.60	-36	18,389	-0.20%
2022/05/12	26.4	25.72	5	25.53	25.50	21.4	18,420	0.12%
2022/05/10	1	26.30	1	26.50	26.35	0	18,077	0.00%
2022/05/09	1	26.05	18	26.23	26.10	-17	18,003	-0.09%
2022/05/06	0.2	26.80	2	26.65	26.85	-1.9	18,006	-0.01%
2022/05/05	1	27.20	1.4	27.38	27.10	-0.4	18,118	0.00%
2022/05/04	2	27.40	8	27.51	27.40	-6	18,084	-0.03%
2022/05/03	5	27.50	0	0.00	27.50	5	18,343	0.03%
2022/04/29	3	27.60	0	0.00	27.80	3	18,470	0.02%
2022/04/27	15	27.83	0	0.00	27.65	15	18,543	0.08%
2022/04/26	0	0.00	2	27.90	28.00	-2	18,531	-0.01%
2022/04/22	1	27.60	2.3	27.80	27.95	-1.3	18,353	-0.01%
2022/04/20	2	27.60	2	27.83	28.10	0	18,500	0.00%
2022/04/19	2	27.80	0	0.00	27.75	2	18,465	0.01%
2022/04/18	4.1	27.98	30	27.64	27.80	-25.9	18,595	-0.14%
2022/04/15	5	28.40	22	28.53	28.40	-17	18,348	-0.09%
2022/04/14	10.5	28.84	17	28.84	28.60	-6.5	18,334	-0.04%
2022/04/13	13	29.42	0	0.00	29.55	13	18,102	0.07%
2022/04/12	1	29.35	45	29.55	29.60	-44	17,969	-0.24%
2022/04/11	5	29.63	12	29.79	29.65	-7	17,812	-0.04%
2022/04/08	3	29.40	10	29.35	29.50	-7	17,646	-0.04%
2022/04/07	14	29.56	59.1	29.42	29.10	-45.1	17,519	-0.26%
2022/04/06	43	29.14	18	29.30	29.75	25	17,130	0.15%
2022/04/01	1	28.45	13.4	28.16	28.50	-12.4	16,701	-0.07%
2022/03/31	22	28.34	14	28.46	28.45	8	16,554	0.05%
2022/03/30	6	27.87	6	27.78	28.00	0	16,221	0.00%
2022/03/29	5	27.85	1.5	27.68	27.65	3.5	15,994	0.02%
2022/03/28	1	27.60	5	27.50	27.80	-4	15,957	-0.03%
2022/03/25	5	27.70	32.4	27.70	27.75	-27.4	15,883	-0.17%
2022/03/24	10	27.52	47	27.55	27.60	-37	15,791	-0.23%
2022/03/23	3	27.35	10	27.45	27.50	-7	15,821	-0.04%
2022/03/22	0	0.00	10	27.05	27.20	-10	15,653	-0.06%
2022/03/21	7.5	27.07	0	0.00	27.00	7.5	15,565	0.05%
2022/03/18	3	26.98	25	27.01	27.00	-22	15,517	-0.14%
2022/03/17	4	26.50	18.1	26.58	26.55	-14.1	15,079	-0.09%
2022/03/16	0	0.00	14.2	25.97	26.30	-14.2	14,874	-0.10%
2022/03/15	25	25.75	0.2	25.90	25.90	24.8	14,711	0.17%
2022/03/14	9	25.72	5	25.75	25.95	4	14,695	0.03%
2022/03/11	1	25.60	2	25.60	25.60	-1	14,709	-0.01%
2022/03/10	52.2	25.53	0.1	25.55	25.75	52.1	14,721	0.35%
2022/03/09	3	25.17	0	0.00	25.10	3	14,629	0.02%
2022/03/08	22	25.10	55.3	25.22	25.05	-33.3	14,503	-0.23%
2022/03/07	24.2	25.35	43	25.36	25.50	-18.8	14,280	-0.13%
2022/03/04	4.2	25.96	2	25.90	26.00	2.2	14,549	0.02%
2022/03/03	0	0.00	0.1	26.30	26.25	-0.1	14,587	0.00%
2022/03/02	2	26.03	0	0.00	26.25	2	14,666	0.01%
2022/03/01	5	25.35	1.1	25.74	26.10	3.9	14,606	0.03%
2022/02/25	7	25.60	15	25.53	25.70	-8	14,418	-0.06%
2022/02/24	8	25.83	6	25.86	25.85	2	13,978	0.01%
2022/02/23	2	26.20	1	26.15	26.25	1	13,716	0.01%
2022/02/22	4	25.99	122	26.00	26.20	-118	13,725	-0.86%	大賣/鉅額交易
2022/02/21	1	26.30	0	0.00	26.35	1	13,701	0.01%
2022/02/18	3	26.40	1.1	26.45	26.35	1.9	13,812	0.01%
2022/02/17	0	0.00	52	26.55	26.60	-52	13,849	-0.38%
2022/02/16	11	26.41	0	0.00	26.35	11	13,860	0.08%
2022/02/15	2	26.25	0	0.00	26.20	2	13,890	0.01%
2022/02/14	5	26.19	51	26.25	26.40	-46	13,880	-0.33%
2022/02/11	3	26.50	2	26.50	26.55	1	13,718	0.01%
2022/02/10	13.9	26.41	19.3	26.43	26.60	-5.4	13,790	-0.04%
2022/02/09	0	0.00	2	26.48	26.55	-2	13,764	-0.01%
2022/02/08	0	0.00	12.2	26.15	26.20	-12.2	13,636	-0.09%
2022/02/07	2	25.58	4	25.28	25.75	-2	13,397	-0.01%
2022/01/26	9	25.04	0	0.00	25.15	9	13,050	0.07%
2022/01/25	4	24.76	0	0.00	25.10	4	13,017	0.03%
2022/01/24	9	25.06	512	24.94	25.15	-503	12,765	-3.94%	大賣/鉅額交易
2022/01/21	1	25.15	20	25.10	25.20	-19	12,770	-0.15%
2022/01/20	0.3	25.40	20	25.35	25.50	-19.7	12,567	-0.16%
2022/01/19	3	25.35	0.3	25.40	25.35	2.7	12,445	0.02%
2022/01/18	1	25.35	3	25.40	25.35	-2	12,468	-0.02%
2022/01/17	2	25.30	2	25.33	25.35	0	12,371	0.00%
2022/01/14	3	25.53	3	25.47	25.50	0	12,245	0.00%
2022/01/13	6	25.74	11.1	25.71	25.80	-5.1	12,173	-0.04%
2022/01/12	76	25.43	7	25.39	25.55	69	11,969	0.58%
2022/01/11	0.1	25.40	21.6	25.43	25.45	-21.5	11,936	-0.18%
2022/01/10	10	25.00	3	25.00	25.10	7	11,772	0.06%
2022/01/07	4	24.98	36.3	25.01	25.00	-32.4	11,806	-0.27%
2022/01/06	10	24.70	15	24.70	24.80	-5	11,623	-0.04%
2022/01/05	0	0.00	1.5	24.65	24.65	-1.5	11,484	-0.01%
2022/01/03	7	24.51	0	0.00	24.40	7	11,606	0.06%
2021/12/30	18	24.52	2	24.55	24.50	16	11,545	0.14%
2021/12/28	5	24.35	2.5	24.34	24.35	2.5	11,614	0.02%
2021/12/27	1	24.25	0	0.00	24.25	1	11,573	0.01%
2021/12/24	0.3	24.15	3	24.15	24.20	-2.7	11,784	-0.02%
2021/12/23	3	24.15	0	0.00	24.15	3	11,908	0.03%
2021/12/22	1	24.05	0	0.00	24.10	1	12,045	0.01%
2021/12/21	0	0.00	5	24.10	24.10	-5	12,066	-0.04%
2021/12/20	2	23.90	0	0.00	23.95	2	12,072	0.02%
2021/12/17	1	24.10	16.3	24.11	24.15	-15.3	12,008	-0.13%
2021/12/16	1.2	23.87	3	23.90	23.95	-1.8	11,898	-0.02%
2021/12/15	7	23.90	0	0.00	23.90	7	12,243	0.06%
2021/12/14	3	23.90	0	0.00	23.90	3	12,569	0.02%
2021/12/13	9.5	24.20	7.5	24.14	24.10	2.1	12,520	0.02%
2021/12/10	12	24.10	2	24.08	24.10	10	12,483	0.08%
2021/12/09	10	23.97	0	0.00	24.00	10	12,461	0.08%
2021/12/08	1	23.95	9	23.97	24.00	-8	12,429	-0.06%
2021/12/07	0	0.00	2	23.85	24.00	-2	12,364	-0.02%
2021/12/06	0	0.00	0	23.85	23.80	0	12,355	0.00%
2021/12/03	2	23.73	1	23.70	23.75	1	12,455	0.01%
2021/12/02	4	23.60	7	23.44	23.70	-3	12,452	-0.02%
2021/12/01	5	23.55	0	0.00	23.60	5	12,410	0.04%
2021/11/30	31.1	23.23	0	23.35	23.10	31.1	12,353	0.25%
2021/11/29	26	23.31	11	23.25	23.30	15	11,718	0.13%
2021/11/26	8.4	23.50	0	0.00	23.50	8.4	11,677	0.07%
2021/11/25	1	23.70	5	23.65	23.80	-4	11,846	-0.03%
2021/11/24	6	23.69	3	23.73	23.70	3	11,964	0.03%
2021/11/23	7	23.55	0.8	23.65	23.60	6.2	12,109	0.05%
2021/11/22	0	0.00	2	23.70	23.70	-2	12,531	-0.02%
2021/11/19	18	23.83	0	0.00	23.75	18	12,989	0.14%
2021/11/18	0	0.00	17	23.93	24.00	-17	13,360	-0.13%
2021/11/17	0	0.00	16	23.69	23.85	-16	13,323	-0.12%
2021/11/16	7	23.50	0	0.00	23.60	7	13,402	0.05%
2021/11/15	26	23.44	6	23.55	23.50	20	13,513	0.15%
2021/11/12	1.5	23.32	8	23.31	23.40	-6.5	13,464	-0.05%
2021/11/11	1	23.05	0	0.00	23.15	1	13,651	0.01%
2021/11/10	29	23.00	20	23.10	23.10	9	13,777	0.07%
2021/11/09	0	0.00	1.9	23.02	23.05	-1.9	13,822	-0.01%
2021/11/08	0	0.00	2	23.00	23.00	-2	13,749	-0.01%
2021/11/05	1	22.90	0	0.00	23.00	1	13,791	0.01%
2021/11/03	0	0.00	1	22.95	22.95	-1	13,836	-0.01%
2021/11/02	0	0.00	1.1	22.86	22.95	-1.1	13,927	-0.01%
2021/11/01	5	22.85	1	22.90	22.85	4	13,985	0.03%
2021/10/29	0	0.00	5	22.80	22.90	-5	13,998	-0.04%
2021/10/28	13	22.85	0	22.90	22.90	13	13,916	0.09%
2021/10/27	3	22.90	0	0.00	22.90	3	13,939	0.02%
2021/10/26	0	0.00	1.8	22.93	22.90	-1.8	14,081	-0.01%
2021/10/25	2.2	22.75	0.4	22.80	22.80	1.8	13,961	0.01%
2021/10/22	0.9	22.85	10	22.75	22.80	-9.1	14,068	-0.06%
2021/10/20	15	22.72	2	22.75	22.80	13	14,108	0.09%
2021/10/19	4	22.80	0	0.00	22.80	4	14,230	0.03%
2021/10/18	0.3	22.70	65	22.70	22.70	-64.7	14,205	-0.46%
2021/10/15	3	22.57	0.3	22.55	22.60	2.7	14,220	0.02%
2021/10/14	7.2	22.47	1	22.50	22.40	6.2	14,164	0.04%
2021/10/13	1	22.40	1.1	22.41	22.45	-0.1	14,276	0.00%
2021/10/12	3	22.38	101.2	22.35	22.50	-98.2	14,367	-0.68%	大賣/
2021/10/08	72	22.40	0	0.00	22.40	72	14,207	0.51%
2021/10/07	0.4	22.60	1.1	22.50	22.55	-0.7	14,274	0.00%
2021/10/06	1	22.30	0	0.00	22.40	1	14,279	0.01%
2021/10/05	0.6	22.50	0	0.00	22.35	0.6	14,240	0.00%
2021/10/04	0.8	22.40	6.1	22.45	22.45	-5.3	14,218	-0.04%
2021/10/01	7.6	22.35	3	22.30	22.40	4.6	14,208	0.03%
2021/09/30	1	22.50	2	22.55	22.55	-1	14,047	-0.01%
2021/09/29	1	22.40	0	0.00	22.55	1	13,960	0.01%
2021/09/28	2	22.55	0	0.00	22.55	2	13,853	0.01%
2021/09/27	0	0.00	5	22.55	22.60	-5	13,842	-0.04%
2021/09/24	2	22.55	2	22.60	22.60	0	13,838	0.00%
2021/09/23	0	0.00	203	22.50	22.50	-203	13,891	-1.46%	大賣/鉅額交易
2021/09/22	23.1	22.22	5	22.24	22.25	18.1	13,936	0.13%
2021/09/17	7	22.54	11	22.75	22.50	-4	13,614	-0.03%
2021/09/16	5.5	22.72	10.7	22.71	22.75	-5.2	13,269	-0.04%
2021/09/15	1	22.60	0	0.00	22.65	1	13,272	0.01%
2021/09/14	1	22.65	2	22.65	22.70	-1	13,385	-0.01%
2021/09/09	33	22.44	0	0.00	22.35	33	13,836	0.24%
2021/09/08	6.2	22.35	13	22.45	22.55	-6.8	13,836	-0.05%
2021/09/07	13	22.50	0	0.00	22.55	13	13,793	0.09%
2021/09/06	46.2	22.68	0	0.00	22.65	46.2	13,824	0.33%
2021/09/03	1	22.60	11	22.75	22.80	-10	13,838	-0.07%
2021/09/02	3.1	22.55	30.3	22.60	22.60	-27.2	13,843	-0.20%
2021/09/01	21.3	22.78	14.2	22.79	22.85	7.1	13,752	0.05%
2021/08/31	3	22.77	0	0.00	22.90	3	13,706	0.02%
2021/08/27	1	22.30	7	22.05	22.45	-6	13,317	-0.05%
2021/08/26	17.2	21.96	18	22.00	22.10	-0.8	13,130	-0.01%
2021/08/25	52	23.05	29.2	23.05	23.05	22.8	12,765	0.18%
2021/08/24	5	23.05	0	0.00	23.10	5	12,247	0.04%
2021/08/23	3	23.05	0	0.00	23.05	3	11,894	0.03%
2021/08/20	4	23.00	60.6	23.06	23.00	-56.6	11,824	-0.48%
2021/08/19	22	23.02	2	23.05	23.00	20	12,066	0.17%
2021/08/18	1	23.15	0	0.00	23.15	1	11,913	0.01%
2021/08/17	0	0.00	20.5	23.09	23.15	-20.5	11,877	-0.17%
2021/08/16	0.2	22.95	2	23.00	23.00	-1.8	11,648	-0.02%
2021/08/13	3	23.00	35	23.04	23.10	-32	11,574	-0.28%
2021/08/12	0	0.00	1	23.05	23.10	-1	11,601	-0.01%
2021/08/11	2	23.05	124	23.03	23.10	-122	11,655	-1.05%	大賣/鉅額交易
2021/08/10	12	23.00	0	0.00	23.00	12	11,701	0.10%
2021/08/09	30	22.95	0	0.00	23.05	30	12,092	0.25%
2021/08/06	21	22.98	0	0.00	23.00	21	12,215	0.17%
2021/08/05	0	0.00	8	23.02	23.10	-8	12,567	-0.06%
2021/08/04	3	22.95	3	22.97	23.00	0	13,387	0.00%
2021/08/03	1	22.90	1	22.95	23.00	0	13,574	0.00%
2021/08/02	0	0.00	2	22.90	22.95	-2	13,711	-0.01%
2021/07/30	1	22.75	4	22.90	22.75	-3	13,755	-0.02%
2021/07/29	10	22.80	0	0.00	22.90	10	13,733	0.07%
2021/07/28	1	22.70	5	22.70	22.80	-4	13,804	-0.03%
2021/07/27	7.2	22.80	2	22.90	22.90	5.2	14,110	0.04%
2021/07/26	13	22.85	0	0.00	22.85	13	14,583	0.09%
2021/07/23	13	22.98	2.7	22.99	23.00	10.3	14,578	0.07%
2021/07/22	5	22.90	1	22.95	22.95	4	14,534	0.03%
2021/07/21	10	22.74	3	22.78	22.85	7	14,517	0.05%
2021/07/20	71	22.83	1	22.85	22.75	70	14,656	0.48%
2021/07/19	20	22.80	0	0.00	23.00	20	14,673	0.14%
2021/07/16	0	0.00	7	22.88	22.95	-7	14,780	-0.05%
2021/07/15	11	22.85	0	0.00	22.85	11	14,887	0.07%
2021/07/13	10	22.75	74	22.80	22.80	-64	15,143	-0.42%
2021/07/12	3	22.72	0	0.00	22.70	3	15,188	0.02%
2021/07/09	2	22.55	0.4	22.55	22.65	1.6	15,270	0.01%
2021/07/08	5	22.55	0	0.00	22.55	5	15,284	0.03%
2021/07/07	7	22.49	0	0.00	22.50	7	15,334	0.05%
2021/07/06	0	0.00	7	22.60	22.60	-7	15,402	-0.05%
2021/07/05	1	22.50	4.7	22.51	22.60	-3.7	15,468	-0.02%
2021/07/02	1	22.50	1	22.50	22.45	0	15,504	0.00%
2021/06/30	0	0.00	2	22.70	22.70	-2	15,659	-0.01%
2021/06/28	0	0.00	10	22.55	22.60	-10	15,821	-0.06%
2021/06/25	0	0.00	3.3	22.45	22.45	-3.3	15,888	-0.02%
2021/06/24	31	22.37	3	22.45	22.35	28	16,016	0.17%
2021/06/23	0.1	22.40	1	22.50	22.40	-0.9	16,136	-0.01%
2021/06/22	1.9	22.25	0	0.00	22.25	1.9	16,061	0.01%
2021/06/21	3	22.10	7.6	22.08	22.35	-4.6	16,091	-0.03%
2021/06/18	7	22.13	0	0.00	22.10	7	16,007	0.04%
2021/06/17	0	22.30	1	22.25	22.30	-1	15,716	-0.01%
2021/06/16	0	0.00	1	22.20	22.30	-1	16,117	-0.01%
2021/06/11	0	22.10	3	22.18	22.20	-3	16,403	-0.02%
2021/06/10	0	0.00	1.7	22.14	22.10	-1.7	16,643	-0.01%
2021/06/09	1	22.05	2.2	22.10	22.10	-1.2	16,750	-0.01%
2021/06/07	2	22.13	0	0.00	22.10	2	17,111	0.01%
2021/06/04	9	22.10	0	0.00	22.25	9	17,260	0.05%
2021/06/03	73	22.25	0	0.00	22.25	73	17,736	0.41%
2021/06/02	2	22.20	2	22.30	22.30	0	17,919	0.00%
2021/06/01	1	22.15	0	0.00	22.20	1	17,974	0.01%
2021/05/31	3	22.00	2	21.95	22.00	1	18,220	0.01%
2021/05/28	1	21.75	0	0.00	21.85	1	18,356	0.01%
2021/05/27	2	21.55	1	21.70	21.70	1	18,689	0.01%
2021/05/26	0	21.80	3	21.80	21.80	-3	18,767	-0.02%
2021/05/25	6	21.62	0	0.00	21.75	6	18,950	0.03%
2021/05/24	1.4	21.53	0	0.00	21.50	1.4	18,997	0.01%
2021/05/20	4	21.53	0	0.00	21.55	4	19,338	0.02%
2021/05/19	0.5	21.65	3	21.63	21.65	-2.5	19,349	-0.01%
2021/05/18	0	0.00	7	21.60	21.65	-7	19,349	-0.04%
2021/05/17	13	21.14	14	21.17	21.10	-1	19,591	-0.01%
2021/05/14	1	21.65	30	21.74	21.70	-29	19,253	-0.15%
2021/05/13	4	21.50	0	0.00	21.45	4	19,039	0.02%
2021/05/12	22.1	21.46	9	21.48	21.50	13.1	18,657	0.07%
2021/05/11	5.1	22.47	0	0.00	22.40	5.1	17,762	0.03%
2021/05/10	1.1	22.79	43	22.80	22.80	-41.9	17,585	-0.24%
2021/05/07	0	22.40	2.1	22.45	22.50	-2.1	17,731	-0.01%
2021/05/06	4	22.30	7	22.42	22.35	-3	17,811	-0.02%
2021/05/05	4	22.20	7	22.23	22.20	-3	17,760	-0.02%
2021/05/04	26.4	22.27	0	0.00	22.25	26.4	17,799	0.15%
2021/05/03	16.5	22.38	0	0.00	22.40	16.5	17,488	0.09%
2021/04/29	1.1	22.90	0	0.00	22.90	1.1	17,233	0.01%
2021/04/28	20	22.90	0	0.00	23.00	20	17,252	0.12%
2021/04/26	2	22.83	625	22.75	23.00	-623	17,539	-3.55%	大賣/鉅額交易
2021/04/23	7	22.75	2	22.75	22.75	5	17,481	0.03%
2021/04/22	10	22.90	16	22.90	22.90	-6	17,542	-0.03%
2021/04/21	204.2	22.95	2	22.93	22.90	202.2	17,411	1.16%	大買/鉅額交易
2021/04/20	6	22.93	1	22.90	22.90	5	17,307	0.03%
2021/04/19	1	22.90	51	22.90	23.00	-50	17,248	-0.29%
2021/04/16	10	22.55	7	22.59	22.70	3	17,151	0.02%
2021/04/15	15	22.43	3	22.45	22.50	12	17,364	0.07%
2021/04/14	11	22.30	8	22.25	22.25	3	17,322	0.02%
2021/04/13	2	22.25	6	22.23	22.25	-4	17,373	-0.02%
2021/04/12	6	22.10	0	0.00	22.15	6	17,373	0.03%
2021/04/09	1	22.10	7	22.09	22.10	-6	17,436	-0.03%
2021/04/08	0	0.00	3	22.15	22.10	-3	17,463	-0.02%
2021/04/07	11	22.10	66	22.13	22.20	-55	17,684	-0.31%
2021/04/06	16	22.05	16	22.10	22.10	0	17,678	0.00%
2021/04/01	5	22.10	2	22.05	22.05	3	17,607	0.02%
2021/03/31	1	22.20	231	22.25	22.20	-230	17,499	-1.31%	大賣/鉅額交易
2021/03/30	1	22.10	5	22.15	22.25	-4	17,349	-0.02%
2021/03/29	9	22.15	7.1	22.15	22.20	2	17,225	0.01%
2021/03/26	1	22.05	5	22.05	22.05	-4	17,110	-0.02%
2021/03/25	0	0.00	51	21.97	22.05	-51	16,997	-0.30%
2021/03/24	5	21.85	0	0.00	21.90	5	17,042	0.03%
2021/03/23	1	21.80	1	21.80	21.85	0	17,006	0.00%
2021/03/22	20	21.58	21	21.79	21.85	-1	17,098	-0.01%
2021/03/19	19	21.80	1	21.80	21.50	18	17,165	0.10%
2021/03/18	3	21.90	22	21.99	21.95	-19	16,788	-0.11%
2021/03/17	14.3	21.87	0	0.00	21.90	14.3	16,831	0.09%
2021/03/16	5.5	22.05	5	22.08	22.15	0.5	16,770	0.00%
2021/03/15	0	0.00	2	21.88	21.95	-2	17,043	-0.01%
2021/03/12	0.1	21.50	13.3	21.60	21.75	-13.2	17,330	-0.08%
2021/03/11	56.5	21.72	41.1	21.79	21.60	15.4	17,493	0.09%
2021/03/10	40	21.54	21	21.55	21.60	19	17,361	0.11%
2021/03/09	20	21.49	46	21.46	21.50	-26	17,252	-0.15%
2021/03/08	1	21.10	1	21.20	21.10	0	16,883	0.00%
2021/03/05	1	21.05	0	0.00	21.10	1	16,766	0.01%
2021/03/04	9	21.07	2.2	21.17	21.05	6.8	17,400	0.04%
2021/03/03	5	21.25	35	21.30	21.25	-30	17,280	-0.17%
2021/02/26	3	20.97	2	21.20	20.85	1	16,741	0.01%
2021/02/25	1	21.25	3	21.28	21.35	-2	16,235	-0.01%
2021/02/24	6	21.09	5	21.20	21.10	1	16,143	0.01%
2021/02/23	6	20.96	19	21.08	21.10	-13	16,111	-0.08%
2021/02/22	0	0.00	5.1	20.90	20.80	-5.1	15,976	-0.03%
2021/02/19	22	20.80	11	20.81	20.90	11	16,074	0.07%
2021/02/17	9	20.74	0	0.00	20.80	9	16,250	0.06%
2021/02/05	1	20.50	36	20.45	20.60	-35	15,959	-0.22%
2021/02/04	11	20.45	3	20.50	20.40	8	16,049	0.05%
2021/02/03	11	20.49	2	20.45	20.40	9	16,418	0.05%
2021/02/02	2	20.48	2	20.43	20.40	0	16,717	0.00%
2021/02/01	3	20.33	2	20.40	20.30	1	16,805	0.01%
2021/01/29	14	20.26	5.6	20.32	20.20	8.4	16,838	0.05%
2021/01/28	40	20.33	1	20.45	20.35	39	16,605	0.23%
2021/01/27	2	20.45	2	20.52	20.40	0	16,491	0.00%
2021/01/26	2.1	20.48	0	0.00	20.45	2.1	16,490	0.01%
2021/01/25	19	20.65	0	0.00	20.70	19	16,461	0.12%
2021/01/22	68.1	20.40	1	20.50	20.40	67.1	16,638	0.40%
2021/01/21	14	20.55	1	20.60	20.50	13	16,522	0.08%
2021/01/20	16.3	20.68	3	20.70	20.50	13.3	16,491	0.08%
2021/01/19	0	0.00	0	20.95	20.90	0	16,147	0.00%
2021/01/18	38	20.92	0	0.00	20.95	38	16,144	0.24%
2021/01/15	2	21.13	1	21.20	21.05	1	16,036	0.01%
2021/01/14	6	21.21	0.6	21.30	21.30	5.4	16,029	0.03%
2021/01/13	5	21.30	1	21.35	21.25	4	16,070	0.02%
2021/01/12	1	21.30	1.9	21.30	21.30	-0.9	16,086	-0.01%
2021/01/11	6	21.39	2	21.43	21.50	4	16,130	0.02%
2021/01/08	7	21.34	5	21.41	21.50	2	16,091	0.01%
2021/01/07	0.8	21.20	1	21.15	21.25	-0.2	15,881	0.00%
2021/01/06	7	21.04	0	0.00	21.00	7	15,806	0.04%
2021/01/05	1	21.20	13.4	21.23	21.25	-12.4	15,685	-0.08%
2021/01/04	27.5	21.21	25	21.18	21.10	2.5	15,707	0.02%
2020/12/31	21	21.35	9	21.28	21.35	12	15,600	0.08%
2020/12/30	3	20.90	27	21.11	21.35	-24	15,531	-0.15%
2020/12/29	2	20.80	0	0.00	20.90	2	15,347	0.01%
2020/12/28	1	20.75	1	20.75	20.80	0	15,271	0.00%
2020/12/25	5	20.75	0	20.85	20.80	5	15,315	0.03%
2020/12/24	7	20.70	4.4	20.70	20.70	2.6	15,388	0.02%
2020/12/23	2	20.65	3	20.70	20.70	-1	15,549	-0.01%
2020/12/22	3	20.73	10	20.75	20.70	-7	15,733	-0.04%
2020/12/21	6	20.73	6.4	20.80	20.80	-0.4	16,113	0.00%
2020/12/18	12	20.70	5	20.70	20.75	7	16,333	0.04%
2020/12/16	0	0.00	2	20.80	20.75	-2	16,431	-0.01%
2020/12/15	14	20.54	1	20.65	20.60	13	16,446	0.08%
2020/12/14	7	20.75	1	20.90	20.65	6	16,425	0.04%
2020/12/11	23	20.75	15	20.85	20.85	8	16,384	0.05%
2020/12/10	2	20.60	0	0.00	20.60	2	16,209	0.01%
2020/12/09	22	20.54	12.3	20.51	20.60	9.7	15,936	0.06%
2020/12/08	49	20.85	30	20.88	20.85	19	15,427	0.12%
2020/12/07	2.6	21.25	1	21.25	21.30	1.6	15,022	0.01%
2020/12/04	1	21.35	3	21.32	21.35	-2	14,919	-0.01%
2020/12/03	30	21.25	1	21.25	21.25	29	14,870	0.20%
2020/12/02	5	21.24	0	0.00	21.35	5	14,919	0.03%
2020/12/01	1	21.30	0	0.00	21.40	1	15,101	0.01%
2020/11/30	3.1	21.29	0	0.00	21.30	3.1	15,230	0.02%
2020/11/27	4	21.40	0	0.00	21.40	4	14,897	0.03%
2020/11/25	1	21.50	0	0.00	21.50	1	15,331	0.01%
2020/11/24	2	21.53	0	0.00	21.50	2	15,346	0.01%
2020/11/23	14	21.62	1	21.70	21.60	13	15,409	0.08%
2020/11/19	0	0.00	40	21.70	21.70	-40	15,365	-0.26%
2020/11/18	1	21.70	24	21.70	21.80	-23	15,276	-0.15%
2020/11/17	2	21.58	12.2	21.55	21.65	-10.2	15,116	-0.07%
2020/11/16	12	21.50	0	0.00	21.65	12	15,413	0.08%
2020/11/13	1	21.35	0	0.00	21.50	1	15,386	0.01%
2020/11/12	1	21.40	1.1	21.50	21.40	-0.1	15,490	0.00%
2020/11/11	2	21.60	1	21.60	21.75	1	15,461	0.01%
2020/11/10	20	21.35	22	21.36	21.45	-2	15,358	-0.01%
2020/11/09	20	20.94	2.1	21.10	21.05	17.9	15,268	0.12%
2020/11/06	0	0.00	6	20.70	20.90	-6	15,375	-0.04%
2020/11/05	1	20.65	1	20.70	20.80	0	15,553	0.00%
2020/11/04	10	20.50	0.3	20.60	20.50	9.7	15,732	0.06%
2020/11/03	52	20.48	0	0.00	20.60	52	17,096	0.30%
2020/11/02	0	0.00	1.5	20.30	20.45	-1.5	17,755	-0.01%
2020/10/30	8	20.09	2	20.18	20.05	6	18,137	0.03%
2020/10/29	12	20.15	10.5	20.15	20.15	1.5	18,163	0.01%
2020/10/28	3.2	20.28	1	20.35	20.30	2.2	18,424	0.01%
2020/10/27	2	20.30	1	20.40	20.40	1	18,600	0.01%
2020/10/26	4.2	20.35	0.4	20.50	20.40	3.8	19,031	0.02%
2020/10/23	11	20.25	3	20.30	20.30	8	19,443	0.04%
2020/10/22	5	20.20	1	20.40	20.40	4	19,734	0.02%
2020/10/21	6	20.20	0	0.00	20.20	6	19,868	0.03%
2020/10/20	20	20.26	1	20.35	20.25	19	19,924	0.10%
2020/10/19	3	20.33	0	0.00	20.35	3	19,994	0.02%
2020/10/16	11	20.41	2	20.48	20.30	9	20,192	0.04%
2020/10/15	19.3	20.48	0	0.00	20.45	19.3	20,375	0.09%
2020/10/14	1	20.60	0.6	20.70	20.60	0.4	20,450	0.00%
2020/10/13	2	20.60	10	20.65	20.65	-8	20,613	-0.04%
2020/10/12	7	20.70	8	20.80	20.75	-1	20,746	0.00%
2020/10/08	5	20.70	6	20.79	20.80	-1	20,795	0.00%
2020/10/07	18	20.77	0.2	20.85	20.70	17.8	20,850	0.09%
2020/10/06	4	20.80	0	0.00	20.85	4	21,024	0.02%
2020/10/05	6	20.57	0	0.00	20.65	6	21,185	0.03%
2020/09/30	1	20.65	1	20.70	20.55	0	21,281	0.00%
2020/09/29	3	20.63	7	20.65	20.60	-4	21,381	-0.02%
2020/09/28	15	20.49	1	20.50	20.60	14	21,493	0.07%
2020/09/25	6	20.15	0.3	20.25	20.15	5.7	21,576	0.03%
2020/09/24	46	19.94	7	19.96	19.90	39	21,593	0.18%
2020/09/23	30	20.26	2	20.32	20.20	28	21,306	0.13%
2020/09/22	11.5	20.50	1	20.60	20.45	10.5	21,229	0.05%
2020/09/21	4	20.76	11	20.71	20.70	-7	21,153	-0.03%
2020/09/18	10	20.85	0.1	21.00	20.90	9.9	21,191	0.05%
2020/09/17	2.5	20.90	0	0.00	20.85	2.5	21,134	0.01%
2020/09/16	0.5	21.10	9	20.99	21.05	-8.5	21,189	-0.04%
2020/09/15	71	20.95	0	0.00	21.00	71	21,158	0.34%
2020/09/14	1	20.85	0.4	20.95	20.90	0.6	21,452	0.00%
2020/09/11	31.3	20.77	11	20.81	20.90	20.3	21,704	0.09%
2020/09/10	12.3	20.81	1	20.85	20.90	11.3	21,867	0.05%
2020/09/09	8	20.74	15	20.80	20.90	-7	22,015	-0.03%
2020/09/08	16	20.81	3	20.80	20.95	13	22,113	0.06%
2020/09/07	10	20.95	7	20.70	20.85	3	22,380	0.01%
2020/09/04	7	20.70	51	20.70	20.70	-44	22,636	-0.19%
2020/09/03	16	20.89	13	21.04	20.90	3	22,626	0.01%
2020/09/02	24	20.96	3	20.98	20.95	21	22,613	0.09%
2020/09/01	16	21.15	11	21.25	21.15	5	22,376	0.02%
2020/08/31	30.7	21.43	2	21.48	21.25	28.7	22,326	0.13%
2020/08/28	4.4	21.37	1	21.35	21.40	3.4	22,284	0.02%
2020/08/27	5	21.33	1	21.40	21.25	4	22,554	0.02%
2020/08/26	6	21.30	0	0.00	21.40	6	22,568	0.03%
2020/08/25	16	21.40	0	0.00	21.40	16	22,686	0.07%
2020/08/24	24	21.40	1	21.50	21.35	23	23,389	0.10%
2020/08/21	1	21.45	15	21.50	21.55	-14	23,510	-0.06%
2020/08/20	43	21.49	28	21.36	21.35	15	23,586	0.06%
2020/08/19	1	21.80	0	0.00	21.80	1	23,248	0.00%
2020/08/17	0	0.00	12	21.63	21.85	-12	23,119	-0.05%
2020/08/14	1	21.70	0	0.00	21.65	1	23,106	0.00%
2020/08/13	0	0.00	27	21.90	21.85	-27	22,898	-0.12%
2020/08/12	4	21.76	3	21.78	21.80	1	22,848	0.00%
2020/08/11	24	21.99	14	21.98	21.90	10	22,657	0.04%
2020/08/10	37	22.05	19	22.10	22.05	18	22,512	0.08%
2020/08/07	237	22.05	40	22.10	22.05	197	22,375	0.88%	大買/鉅額交易
2020/08/06	40	23.85	153	23.75	23.90	-113	21,100	-0.54%	大賣/鉅額交易
2020/08/05	13	23.57	2	23.60	23.70	11	20,604	0.05%
2020/08/04	0	0.00	0.1	23.50	23.45	-0.1	20,273	0.00%
2020/08/03	8	23.43	0	0.00	23.35	8	20,124	0.04%
2020/07/31	5	23.65	8	23.68	23.60	-3	19,865	-0.02%
2020/07/30	34	23.64	0	0.00	23.80	34	19,824	0.17%
2020/07/29	43	23.25	115.1	23.49	23.55	-72.1	19,509	-0.37%	大賣/
2020/07/28	19	22.97	5	23.16	23.15	14	19,384	0.07%
2020/07/27	42	23.28	0	23.10	23.00	42	19,502	0.22%
2020/07/24	22	23.29	1	23.35	23.25	21	19,610	0.11%
2020/07/22	1	23.30	31	23.45	23.50	-30	19,983	-0.15%
2020/07/21	2	23.30	15	23.30	23.20	-13	20,274	-0.06%
2020/07/17	5	23.10	11	23.16	23.10	-6	20,389	-0.03%
2020/07/16	5	23.06	0	0.00	23.00	5	20,541	0.02%
2020/07/15	15	23.00	0	0.00	23.10	15	20,460	0.07%
2020/07/14	3	22.98	0	0.00	22.95	3	20,634	0.01%
2020/07/13	6	23.00	7	23.04	23.00	-1	20,771	0.00%
2020/07/10	6	23.00	25	22.97	23.00	-19	20,880	-0.09%
2020/07/09	8.2	23.15	2	23.10	23.10	6.2	20,974	0.03%
2020/07/08	9	23.16	2	23.20	23.15	7	21,036	0.03%
2020/07/07	8	23.16	0.1	23.20	23.20	7.9	21,085	0.04%
2020/07/06	17	23.14	2	23.22	23.25	15	21,036	0.07%
2020/07/03	9	22.96	20	23.05	22.95	-11	20,969	-0.05%
2020/07/02	2	22.85	0	0.00	22.90	2	21,013	0.01%
2020/07/01	5	22.73	13	22.83	22.75	-8	21,091	-0.04%
2020/06/30	4	22.65	15	22.67	22.65	-11	21,044	-0.05%
2020/06/29	4	22.60	0	0.00	22.65	4	21,241	0.02%
2020/06/24	30	22.75	23	22.77	22.70	7	21,403	0.03%
2020/06/23	0	0.00	40	22.71	22.75	-40	21,747	-0.18%
2020/06/22	3	22.58	1	22.55	22.65	2	21,869	0.01%
2020/06/19	19	22.53	20.7	22.50	22.50	-1.7	22,331	-0.01%
2020/06/18	28	22.63	0	0.00	22.60	28	22,537	0.12%
2020/06/17	13	22.71	0	0.00	22.80	13	22,695	0.06%
2020/06/16	69	22.83	25	22.80	22.75	44	23,541	0.19%
2020/06/15	36	22.69	0	0.00	22.60	36	24,996	0.14%
2020/06/12	40	22.58	7	22.60	22.85	33	25,738	0.13%
2020/06/11	18	23.14	13	23.13	23.00	5	26,333	0.02%
2020/06/10	0.2	23.50	14.1	23.33	23.50	-13.9	26,541	-0.05%
2020/06/09	0	0.00	14	23.16	23.10	-14	27,478	-0.05%
2020/06/08	7	23.11	14.5	23.20	23.20	-7.5	28,057	-0.03%
2020/06/05	10	23.05	5	23.15	23.15	5	28,075	0.02%
2020/06/04	7	23.11	14	23.16	23.15	-7	28,505	-0.02%
2020/06/03	2	23.15	133	23.30	23.20	-131	28,829	-0.45%	大賣/鉅額交易
2020/06/02	0	0.00	6.5	23.08	23.10	-6.5	28,794	-0.02%
2020/06/01	12	22.95	1	22.95	22.95	11	28,723	0.04%
2020/05/29	3	22.30	10	22.55	22.85	-7	28,679	-0.02%
2020/05/28	1	22.60	1	22.60	22.50	0	28,147	0.00%
2020/05/27	20	22.60	0.7	22.60	22.60	19.4	28,477	0.07%
2020/05/26	5	22.35	4	22.36	22.30	1	28,564	0.00%
2020/05/25	7	21.84	0	0.00	22.10	7	28,663	0.02%
2020/05/22	4	22.04	8	22.00	21.95	-4	28,784	-0.01%
2020/05/21	5	22.05	0	0.00	22.20	5	28,738	0.02%
2020/05/20	0	0.00	2	22.10	22.10	-2	28,722	-0.01%
2020/05/19	0	0.00	5	22.05	22.10	-5	28,825	-0.02%
2020/05/18	5	21.80	2	21.88	21.80	3	28,773	0.01%
2020/05/15	18	21.87	1	22.00	21.80	17	28,813	0.06%
2020/05/14	1	21.85	0	0.00	21.90	1	28,788	0.00%
2020/05/13	50	22.00	1	22.00	21.95	49	28,675	0.17%
2020/05/12	12	21.97	4.1	21.95	21.95	7.9	28,629	0.03%
2020/05/11	1	22.05	5	22.00	22.00	-4	28,507	-0.01%
2020/05/08	8	21.87	5.8	21.86	21.75	2.2	28,415	0.01%
2020/05/07	0	0.00	30	21.81	21.75	-30	28,399	-0.11%
2020/05/06	16	21.63	3	21.65	21.65	13	28,314	0.05%
2020/05/05	3	21.82	18	21.88	21.80	-15	28,213	-0.05%
2020/05/04	126	21.55	1	21.55	21.65	125	28,264	0.44%	大買/鉅額交易
2020/04/30	13	22.22	5.1	22.20	22.05	7.9	28,054	0.03%
2020/04/29	0	0.00	84	21.58	21.65	-84	27,876	-0.30%
2020/04/28	6	21.20	5	21.25	21.30	1	27,816	0.00%
2020/04/27	447	20.92	420	21.00	21.00	27	28,550	0.09%	大買/大賣/
2020/04/24	58	20.57	4	20.58	20.60	54	28,270	0.19%
2020/04/23	15	19.94	1	20.05	19.95	14	27,791	0.05%
2020/04/22	13	19.90	2	19.97	19.95	11	27,573	0.04%
2020/04/21	39	20.36	4	20.19	20.10	35	27,350	0.13%
2020/04/17	5	21.25	2	21.20	21.00	3	27,172	0.01%
2020/04/16	1	20.95	1	20.95	21.10	0	26,963	0.00%
2020/04/15	2	21.08	13.1	21.10	21.20	-11.1	26,808	-0.04%
2020/04/14	20	20.60	0	0.00	21.00	20	26,794	0.07%
2020/04/13	50.1	20.35	0	0.00	20.35	50.1	26,476	0.19%
2020/04/10	1	20.55	5	20.55	20.60	-4	26,350	-0.02%
2020/04/09	127	20.05	1	20.00	20.15	126	26,141	0.48%	大買/鉅額交易
2020/04/08	1	19.90	5	20.00	19.95	-4	26,046	-0.02%
2020/04/07	1	19.75	5	19.85	19.75	-4	25,842	-0.02%
2020/04/06	25	19.52	12	19.55	19.50	13	25,612	0.05%
2020/04/01	4	19.50	1	19.65	19.50	3	25,371	0.01%
2020/03/31	10	19.77	2	19.73	19.65	8	25,177	0.03%
2020/03/30	10	19.60	0	0.00	19.60	10	24,766	0.04%
2020/03/27	6	19.72	7	19.84	19.85	-1	24,421	0.00%
2020/03/26	0	0.00	3	19.50	19.45	-3	23,970	-0.01%
2020/03/25	14	19.53	16	19.44	19.50	-2	23,915	-0.01%
2020/03/24	5	18.77	9	18.81	18.60	-4	23,630	-0.02%
2020/03/23	17	18.01	16	17.95	17.95	1	23,369	0.00%
2020/03/20	73	18.44	18	18.34	18.65	55	23,198	0.24%
2020/03/19	118.1	17.65	123.6	17.35	17.25	-5.5	22,229	-0.02%	大買/大賣/
2020/03/18	18.1	19.03	9	19.26	19.05	9.1	20,736	0.04%
2020/03/17	28	19.46	49	19.34	19.45	-21	19,882	-0.11%
2020/03/16	20	20.44	8	20.39	20.10	12	18,962	0.06%
2020/03/13	21	20.43	60	20.25	21.15	-39	18,356	-0.21%
2020/03/12	18	21.84	109	22.08	21.80	-91	17,142	-0.53%	大賣/
2020/03/11	9	22.61	3	22.77	22.65	6	16,380	0.04%
2020/03/10	7	22.53	28	22.34	22.60	-21	16,170	-0.13%
2020/03/09	14.2	22.78	0	0.00	22.70	14.2	15,642	0.09%
2020/03/06	6	23.25	0	0.00	23.25	6	15,037	0.04%
2020/03/05	1	23.55	0	0.00	23.55	1	14,724	0.01%
2020/03/04	3.1	23.32	0	0.00	23.50	3.1	14,668	0.02%
2020/03/03	26	23.40	0	0.00	23.50	26	14,488	0.18%
2020/03/02	4	23.23	23	23.26	23.20	-19	14,264	-0.13%
2020/02/27	8	23.71	0	0.00	23.70	8	14,559	0.05%
2020/02/26	1.1	23.86	0.1	24.00	23.90	1	14,324	0.01%
2020/02/25	1	23.90	0	0.00	24.00	1	14,066	0.01%
2020/02/24	1	24.10	38	24.05	24.10	-37	13,918	-0.27%
2020/02/21	1	24.60	0	0.00	24.40	1	13,810	0.01%
2020/02/20	6	24.65	0	0.00	24.50	6	13,714	0.04%
2020/02/18	0	0.00	15.5	24.37	24.40	-15.5	13,428	-0.12%
2020/02/17	0.1	24.25	1	24.15	24.20	-1	13,343	-0.01%
2020/02/14	0	0.00	2	24.10	24.10	-2	13,343	-0.01%
2020/02/13	0	0.00	20	24.10	24.10	-20	13,349	-0.15%
2020/02/12	13	24.00	0.3	24.10	24.00	12.7	13,399	0.09%
2020/02/11	10.3	24.10	0	0.00	24.10	10.3	13,312	0.08%
2020/02/10	0.3	24.15	0	0.00	24.05	0.3	13,321	0.00%
2020/02/07	0	0.00	6	24.05	24.10	-6	13,408	-0.04%
2020/02/06	1	24.05	6	24.02	24.15	-5	13,448	-0.04%
2020/02/05	0	0.00	1	23.70	23.80	-1	13,457	-0.01%
2020/02/04	1	23.30	0	0.00	23.55	1	13,309	0.01%
2020/02/03	2.4	23.42	30	23.28	23.45	-27.6	13,336	-0.21%
2020/01/31	0	0.00	1	23.55	23.60	-1	13,143	-0.01%
2020/01/30	13	23.65	35	23.60	23.50	-22	12,848	-0.17%
2020/01/20	3	24.55	0	0.00	24.55	3	11,839	0.03%
2020/01/17	0	0.00	0.9	24.25	24.35	-0.9	11,632	-0.01%
2020/01/16	4	23.95	9	24.00	24.00	-5	11,577	-0.04%
2020/01/15	0	0.00	0.1	24.00	24.00	-0.1	11,652	0.00%
2020/01/14	0	0.00	7	24.00	24.00	-7	11,648	-0.06%
2020/01/13	2	23.65	0	0.00	23.90	2	11,468	0.02%
2020/01/10	3	23.53	0	0.00	23.60	3	11,338	0.03%
2020/01/08	1	23.40	10	23.35	23.25	-9	11,153	-0.08%
2020/01/07	1	23.55	2	23.60	23.55	-1	10,817	-0.01%
2020/01/06	2	23.70	1	23.70	23.70	1	10,787	0.01%
2020/01/03	0	0.00	8	23.80	23.85	-8	10,770	-0.07%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/31	2	23.80	0	0.00	23.70	2	10,678	0.02%
2019/12/30	0	0.00	0	23.95	23.95	0	10,638	0.00%
2019/12/27	5	23.82	0	23.90	23.95	5	10,620	0.05%
2019/12/26	0.5	23.85	0	0.00	23.85	0.5	10,649	0.00%
2019/12/24	1.1	23.85	0.3	23.85	23.85	0.8	11,117	0.01%
2019/12/23	5	23.81	5	23.80	23.95	0	11,246	0.00%
2019/12/20	0	0.00	14	23.99	23.90	-14	11,508	-0.12%
2019/12/19	0	0.00	1	24.00	24.00	-1	11,463	-0.01%
2019/12/18	2	23.95	19	23.70	23.90	-17	11,314	-0.15%
2019/12/17	0	0.00	2	23.53	23.60	-2	11,273	-0.02%
2019/12/16	0	0.00	0	23.25	23.20	0	11,028	0.00%
2019/12/13	11	23.20	13.2	23.23	23.30	-2.2	11,039	-0.02%
2019/12/11	0	0.00	20	23.00	22.95	-20	10,866	-0.18%
2019/12/06	1	22.80	0	0.00	22.95	1	11,363	0.01%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	0	0.00	3	22.97	23.00	-3	11,580	-0.03%
2019/12/02	5	23.00	1	22.95	22.90	4	11,616	0.03%
2019/11/29	0	0.00	3	22.90	22.95	-3	11,612	-0.03%
2019/11/28	0	0.00	18	23.00	23.00	-18	11,593	-0.16%
2019/11/27	0.9	23.00	7	23.00	23.00	-6.1	11,783	-0.05%
2019/11/26	30	22.79	25	23.00	23.00	5	11,788	0.04%
2019/11/25	0	0.00	5	22.85	22.80	-5	10,965	-0.05%
2019/11/22	0	0.00	6	22.84	22.90	-6	11,170	-0.05%
2019/11/21	1.8	22.72	0	0.00	22.65	1.8	11,226	0.02%
2019/11/20	10	22.85	0	0.00	22.90	10	11,233	0.09%
2019/11/19	3	22.80	1	22.90	22.90	2	11,302	0.02%
2019/11/18	5	22.60	0	0.00	22.80	5	11,331	0.04%
2019/11/15	3	22.60	0	0.00	22.60	3	11,356	0.03%
2019/11/14	1	22.60	1	22.65	22.60	0	11,438	0.00%
2019/11/13	3	22.65	0	0.00	22.60	3	11,539	0.03%
2019/11/12	0.1	22.80	0	0.00	22.80	0.1	11,527	0.00%
2019/11/11	1	22.65	2	22.80	22.80	-1	11,606	-0.01%
2019/11/08	0	0.00	29	22.75	22.80	-29	11,848	-0.24%
2019/11/07	0	0.00	27.5	22.71	22.75	-27.5	12,405	-0.22%
2019/11/06	2	22.73	17	22.78	22.75	-15	12,798	-0.12%
2019/11/04	5.6	22.66	12	22.60	22.70	-6.4	13,020	-0.05%
2019/11/01	2	22.40	1	22.35	22.50	1	13,185	0.01%
2019/10/31	7	22.32	10	22.40	22.35	-3	13,385	-0.02%
2019/10/30	1	22.25	1	22.30	22.35	0	13,344	0.00%
2019/10/29	2	22.28	0	0.00	22.30	2	13,517	0.01%
2019/10/28	10	22.30	1	22.30	22.30	9	13,625	0.07%
2019/10/24	0	0.00	0	22.20	22.20	0	13,792	0.00%
2019/10/23	9	22.00	0	0.00	22.00	9	13,820	0.07%
2019/10/22	0	0.00	4	22.25	22.25	-4	13,707	-0.03%
2019/10/21	0	0.00	11	22.11	22.20	-11	13,680	-0.08%
2019/10/16	0	0.00	0.3	22.15	22.10	-0.3	13,738	0.00%
2019/10/15	1	22.05	0	0.00	22.05	1	13,859	0.01%
2019/10/09	3	21.93	4	22.00	21.85	-1	13,990	-0.01%
2019/10/08	0	0.00	5.1	22.00	22.10	-5.1	13,947	-0.04%
2019/10/07	4	21.93	1.2	22.00	21.90	2.8	13,985	0.02%
2019/10/04	1	21.85	0	0.00	22.00	1	14,101	0.01%
2019/10/03	3	21.85	1	22.00	21.80	2	14,166	0.01%
2019/10/02	2	21.98	1	22.10	21.95	1	14,160	0.01%
2019/10/01	1.1	21.87	7.1	21.97	22.05	-6	14,155	-0.04%
2019/09/27	4	21.90	3	21.95	21.80	1	13,955	0.01%
2019/09/26	5	21.97	1	22.10	21.95	4	13,866	0.03%
2019/09/25	4	21.88	2	22.12	22.10	2	13,860	0.01%
2019/09/24	8	22.10	6	22.13	22.15	2	13,610	0.01%
2019/09/23	3	22.22	0	0.00	22.20	3	13,511	0.02%
2019/09/20	10	22.28	2	22.40	22.40	8	13,608	0.06%
2019/09/19	3	22.25	0	0.00	22.25	3	13,402	0.02%
2019/09/18	1.2	22.19	0	0.00	22.25	1.2	13,475	0.01%
2019/09/17	0.1	22.25	0.3	22.25	22.20	-0.3	13,455	0.00%
2019/09/16	1	22.05	0	0.00	22.10	1	13,651	0.01%
2019/09/12	5	22.07	0	0.00	22.00	5	13,649	0.04%
2019/09/11	3	21.98	0	0.00	22.00	3	13,909	0.02%
2019/09/10	3	21.90	0	0.00	22.00	3	13,768	0.02%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/06	3	21.40	0	0.00	21.55	3	13,409	0.02%
2019/09/05	1	21.40	1	21.55	21.50	0	13,401	0.00%
2019/09/04	6	21.33	0	0.00	21.45	6	13,652	0.04%
2019/09/03	2	21.38	2	21.47	21.35	0	13,704	0.00%
2019/09/02	1.1	21.47	0	0.00	21.50	1.1	13,908	0.01%
2019/08/30	2	21.48	1	21.65	21.50	1	14,109	0.01%
2019/08/29	3	21.27	15.3	21.20	21.20	-12.3	14,016	-0.09%
2019/08/27	3	21.12	1	21.35	21.25	2	14,236	0.01%
2019/08/26	4	21.21	3	21.25	21.20	1	14,353	0.01%
2019/08/23	3	21.45	2	21.48	21.45	1	14,436	0.01%
2019/08/22	0	0.00	2	21.35	21.35	-2	14,497	-0.01%
2019/08/21	14	21.20	1	21.30	21.15	13	14,802	0.09%
2019/08/20	2	21.30	1	21.40	21.30	1	14,756	0.01%
2019/08/19	1	21.35	1	21.45	21.35	0	14,771	0.00%
2019/08/16	1	21.05	15.5	21.06	21.25	-14.5	14,775	-0.10%
2019/08/15	2	21.13	1	21.50	21.15	1	14,743	0.01%
2019/08/14	35	21.29	16	21.25	21.20	19	14,896	0.13%
2019/08/13	15	21.29	8	21.17	21.15	7	14,958	0.05%
2019/08/12	167	21.33	1	21.80	21.55	166	14,659	1.13%	大買/鉅額交易
2019/08/08	30	22.75	150	22.70	22.80	-120	14,130	-0.85%	大賣/鉅額交易
2019/08/07	11	22.72	0	0.00	22.70	11	13,781	0.08%
2019/08/06	13	22.80	11	22.88	22.80	2	13,633	0.01%
2019/08/05	28.1	22.91	0	0.00	23.00	28.1	13,534	0.21%
2019/08/02	8	22.89	0	0.00	22.95	8	13,376	0.06%
2019/08/01	10	23.10	20	23.25	23.10	-10	13,283	-0.08%
2019/07/31	1.5	23.23	15	23.27	23.40	-13.5	13,181	-0.10%
2019/07/29	3	23.10	0	0.00	23.10	3	12,951	0.02%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/25	1	23.05	0	0.00	23.15	1	13,305	0.01%
2019/07/24	3	23.05	0	0.00	23.10	3	13,494	0.02%
2019/07/23	1	23.10	1	23.05	23.10	0	13,579	0.00%
2019/07/22	2	23.10	0	0.00	23.10	2	13,645	0.01%
2019/07/19	0	0.00	50	23.09	23.10	-50	13,669	-0.37%
2019/07/18	3	23.05	40	23.05	23.05	-37	13,691	-0.27%
2019/07/16	0	0.00	0.6	23.00	23.00	-0.6	13,557	0.00%
2019/07/15	0	0.00	1.7	22.95	22.90	-1.7	13,661	-0.01%
2019/07/12	1	22.85	0.9	22.85	22.85	0.1	13,699	0.00%
2019/07/11	0	0.00	83	22.90	22.90	-83	13,821	-0.60%
2019/07/10	1	22.80	18	22.85	22.85	-17	13,815	-0.12%
2019/07/08	2	22.73	1	22.75	22.75	1	13,857	0.01%
2019/07/04	1	22.80	0	0.00	22.80	1	14,021	0.01%
2019/07/03	95	22.70	76	22.80	22.75	19	14,147	0.13%
2019/07/02	1	22.75	2	22.80	22.80	-1	14,214	-0.01%
2019/07/01	6	22.76	0	0.00	22.75	6	14,227	0.04%
2019/06/28	11	22.75	0	0.00	22.80	11	14,211	0.08%
2019/06/26	0.1	22.70	0	0.00	22.70	0.1	14,310	0.00%
2019/06/25	0	0.00	5	22.60	22.70	-5	14,438	-0.03%
2019/06/24	7	22.54	0	0.00	22.70	7	14,435	0.05%
2019/06/21	11	22.55	0	0.00	22.50	11	14,485	0.08%
2019/06/20	4	22.63	0	0.00	22.70	4	14,356	0.03%
2019/06/18	1	22.20	0	0.00	22.30	1	14,115	0.01%
2019/06/17	2	22.20	0	0.00	22.20	2	14,261	0.01%
2019/06/14	10	22.20	11	22.20	22.20	-1	14,344	-0.01%
2019/06/13	0.1	22.15	1	22.10	22.15	-0.9	14,388	-0.01%
2019/06/12	2.2	21.96	1	22.00	21.95	1.2	14,568	0.01%
2019/06/11	4	22.64	2	22.55	22.25	2	14,295	0.01%
2019/06/10	0	0.00	11	22.75	22.75	-11	14,171	-0.08%
2019/06/06	0	0.00	3	22.70	22.70	-3	14,044	-0.02%
2019/06/05	6	22.60	0	0.00	22.50	6	13,920	0.04%
2019/06/04	1	22.40	0	0.00	22.60	1	13,830	0.01%
2019/06/03	5.2	22.30	1.1	22.26	22.35	4.2	13,739	0.03%
2019/05/31	72	22.23	0	0.00	22.60	72	13,666	0.53%
2019/05/30	16	22.35	0	0.00	22.45	16	13,369	0.12%
2019/05/28	0	0.00	2	22.20	22.20	-2	13,567	-0.01%
2019/05/27	0	0.00	5	22.15	22.15	-5	13,278	-0.04%
2019/05/22	3	21.85	0	0.00	21.95	3	13,370	0.02%
2019/05/21	3	22.15	49	22.03	22.20	-46	13,414	-0.34%
2019/05/17	1	21.55	0	0.00	21.55	1	13,055	0.01%
2019/05/16	0	0.00	2	21.50	21.50	-2	13,093	-0.02%
2019/05/14	47	21.40	0	0.00	21.40	47	13,298	0.35%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	5	21.70	10	21.65	21.60	-5	13,452	-0.04%
2019/05/09	1	21.75	5	21.72	21.70	-4	13,437	-0.03%
2019/05/08	1	21.85	0	0.00	21.90	1	13,381	0.01%
2019/05/06	8	21.76	1	21.75	21.80	7	13,447	0.05%
2019/05/03	0	0.00	49.5	22.03	22.00	-49.5	13,361	-0.37%
2019/05/02	7.7	22.06	1.2	22.08	22.00	6.5	13,187	0.05%
2019/04/30	0	0.00	2	21.93	22.05	-2	12,997	-0.02%
2019/04/29	6	21.81	11.2	21.79	21.90	-5.2	12,813	-0.04%
2019/04/26	3.5	21.51	0	21.60	21.60	3.5	12,793	0.03%
2019/04/25	0	0.00	2	21.50	21.60	-2	12,795	-0.02%
2019/04/23	0	0.00	1.2	21.32	21.40	-1.2	13,070	-0.01%
2019/04/22	0	0.00	0.2	21.40	21.35	-0.2	13,112	0.00%
2019/04/19	0	0.00	10	21.30	21.55	-10	13,184	-0.08%
2019/04/18	5	21.30	0	0.00	21.35	5	13,089	0.04%
2019/04/17	20	21.30	0	0.00	21.35	20	13,227	0.15%
2019/04/16	4	21.30	0	0.00	21.30	4	13,163	0.03%
2019/04/15	7	21.34	0.1	21.35	21.30	6.9	13,179	0.05%
2019/04/12	0	0.00	1.7	21.30	21.30	-1.7	13,147	-0.01%
2019/04/11	50	21.30	1	21.30	21.30	49	13,060	0.38%
2019/04/10	4	21.23	20	21.25	21.30	-16	13,026	-0.12%
2019/04/09	1	21.20	7	21.20	21.25	-6	13,024	-0.05%
2019/04/08	1	21.15	60	21.15	21.15	-59	12,939	-0.46%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	0	0.00	30	21.15	21.10	-30	12,738	-0.24%
2019/03/27	2	21.05	0.2	21.10	21.10	1.8	12,282	0.01%
2019/03/26	4.3	21.00	2	21.00	21.10	2.3	12,412	0.02%
2019/03/25	7	20.94	1	20.95	20.90	6	12,408	0.05%
2019/03/22	0	0.00	26	21.10	21.10	-26	12,398	-0.21%
2019/03/21	0	0.00	0.2	21.10	21.10	-0.2	12,367	0.00%
2019/03/20	0	0.00	21	21.10	21.10	-21	12,349	-0.17%
2019/03/19	0	0.00	4	21.06	21.00	-4	12,260	-0.03%
2019/03/18	0	0.00	1	21.00	21.00	-1	12,225	-0.01%
2019/03/15	30	20.86	0	0.00	20.85	30	12,204	0.25%
2019/03/14	0	0.00	10	21.00	20.95	-10	12,020	-0.08%
2019/03/12	0	0.00	10	20.92	21.00	-10	12,198	-0.08%
2019/03/11	2	20.85	0	0.00	20.80	2	12,255	0.02%
2019/03/08	5	20.80	0	0.00	20.85	5	12,463	0.04%
2019/03/06	50	20.85	0	0.00	20.90	50	13,759	0.36%
2019/03/05	1	20.80	0.2	20.95	20.80	0.8	13,811	0.01%
2019/03/04	3	20.75	0.1	20.95	20.95	2.9	13,833	0.02%
2019/02/27	1	20.75	0	0.00	20.80	1	13,662	0.01%
2019/02/25	10	20.75	0	0.00	20.80	10	13,491	0.07%
2019/02/19	7	20.58	0	0.00	20.55	7	13,330	0.05%
2019/02/15	2.1	20.53	0	0.00	20.50	2.1	13,282	0.02%
2019/02/14	0	0.00	1	20.60	20.60	-1	13,277	-0.01%
2019/02/13	0	0.00	2	20.60	20.60	-2	13,139	-0.02%
2019/02/12	0	0.00	41	20.55	20.60	-41	12,983	-0.32%
2019/02/11	0.1	20.50	5	20.45	20.40	-4.9	13,010	-0.04%
2019/01/30	1	20.35	0	0.00	20.40	1	12,914	0.01%
2019/01/29	0.2	20.35	10	20.32	20.35	-9.9	12,803	-0.08%
2019/01/28	1	20.30	0	0.00	20.30	1	12,742	0.01%
2019/01/25	0	0.00	4	20.23	20.25	-4	12,709	-0.03%
2019/01/24	2	20.10	5	20.20	20.20	-3	12,642	-0.02%
2019/01/23	2	20.18	3	20.20	20.10	-1	12,812	-0.01%
2019/01/22	13	20.05	0	0.00	20.25	13	12,967	0.10%
2019/01/21	6	20.18	10	20.25	20.15	-4	12,872	-0.03%
2019/01/17	0	0.00	5	20.00	20.05	-5	13,148	-0.04%
2019/01/15	11	20.00	0	0.00	20.15	11	13,330	0.08%
2019/01/14	6.1	20.00	5	20.15	20.20	1.1	13,072	0.01%
2019/01/11	0	0.00	1	20.10	20.20	-1	13,167	-0.01%
2019/01/10	1	20.15	0.4	20.20	20.20	0.6	13,134	0.00%
2019/01/09	0	0.00	3	20.15	20.20	-3	13,208	-0.02%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/07	0.1	20.00	18	19.95	20.00	-18	13,344	-0.13%
2019/01/04	2	19.83	4	19.80	19.85	-2	13,757	-0.01%
2019/01/02	3	19.73	1	19.90	19.80	2	14,784	0.01%
2018/12/28	0	0.00	122	19.95	20.00	-122	14,930	-0.82%	大賣/鉅額交易
2018/12/25	3	19.62	1	19.75	19.65	2	15,243	0.01%
2018/12/24	0.4	19.85	1	19.85	19.80	-0.6	15,418	0.00%
2018/12/22	2	19.73	1	19.80	19.70	1	15,400	0.01%
2018/12/21	1.1	19.80	1	19.80	19.75	0.1	15,610	0.00%
2018/12/20	3	19.85	18	19.85	19.90	-15	15,670	-0.10%
2018/12/19	13	19.78	4	19.80	19.90	9	15,710	0.06%
2018/12/18	4	19.71	1	19.90	19.80	3	15,626	0.02%
2018/12/14	2	19.83	0	0.00	19.95	2	15,718	0.01%
2018/12/12	2	19.78	1	19.85	19.75	1	15,670	0.01%
2018/12/11	4	19.79	1	19.85	19.75	3	15,534	0.02%
2018/12/10	9	19.75	3	19.82	19.75	6	15,478	0.04%
2018/12/06	13	19.85	0	0.00	19.90	13	15,479	0.08%
2018/12/05	0	0.00	1	19.95	19.95	-1	15,370	-0.01%
2018/12/03	2.1	20.10	10	20.00	20.05	-7.9	15,249	-0.05%
2018/11/30	7.5	20.10	12	20.21	19.95	-4.5	14,999	-0.03%
2018/11/28	2	20.13	2	20.30	20.25	0	13,781	0.00%
2018/11/27	1	20.10	1	20.25	20.35	0	13,689	0.00%
2018/11/26	1.2	20.23	1	20.35	20.20	0.2	13,754	0.00%
2018/11/23	3	20.30	0	0.00	20.30	3	13,674	0.02%
2018/11/22	0	0.00	3	20.25	20.35	-3	13,672	-0.02%
2018/11/21	15	20.20	0	0.00	20.35	15	13,660	0.11%
2018/11/20	3	20.40	6	20.38	20.40	-3	13,651	-0.02%
2018/11/19	0	0.00	10	20.44	20.45	-10	13,610	-0.07%
2018/11/15	1	20.30	2	20.32	20.30	-1	13,690	-0.01%
2018/11/14	1.1	20.08	9	20.15	20.40	-7.9	13,744	-0.06%
2018/11/13	13	19.88	2	20.15	20.00	11	13,770	0.08%
2018/11/12	0	0.00	2	20.18	20.20	-2	13,651	-0.01%
2018/11/09	0.5	20.30	0	0.00	20.25	0.5	13,745	0.00%
2018/11/08	2	20.25	1	20.30	20.30	1	13,805	0.01%
2018/11/05	0	0.00	1	19.85	19.75	-1	14,503	-0.01%
2018/11/01	10	19.45	0	0.00	19.40	10	15,487	0.06%
2018/10/31	1	19.60	0	0.00	19.55	1	15,679	0.01%
2018/10/30	1	19.30	1	19.45	19.40	0	15,741	0.00%
2018/10/29	2	19.33	1	19.45	19.40	1	15,706	0.01%
2018/10/26	5	19.35	0	0.00	19.50	5	15,824	0.03%
2018/10/25	11	19.35	2	19.30	19.40	9	15,814	0.06%
2018/10/24	5	19.37	1.2	19.56	19.50	3.8	15,712	0.02%
2018/10/23	19	19.65	1	19.70	19.60	18	15,663	0.11%
2018/10/22	6	19.78	1	19.95	19.90	5	15,776	0.03%
2018/10/19	21	19.70	1.2	19.90	19.85	19.8	15,905	0.12%
2018/10/18	0	0.00	1	19.75	19.80	-1	15,881	-0.01%
2018/10/17	4	19.84	1	19.90	19.75	3	15,910	0.02%
2018/10/16	18	19.80	7.7	19.83	19.80	10.3	15,759	0.07%
2018/10/15	41.4	19.92	11	20.00	19.80	30.4	15,581	0.20%
2018/10/12	71	19.91	41	20.10	20.10	30	15,337	0.20%
2018/10/11	18	20.08	1	20.25	19.95	17	14,895	0.11%
2018/10/09	0	0.00	5.1	20.61	20.60	-5.1	13,961	-0.04%
2018/10/08	1.1	20.51	10	20.50	20.50	-8.9	13,803	-0.06%
2018/10/05	4	20.45	17	20.49	20.40	-13	13,606	-0.10%
2018/10/04	0	0.00	98	20.49	20.50	-98	13,384	-0.73%
2018/10/03	1.2	20.57	10	20.55	20.55	-8.8	13,224	-0.07%
2018/10/01	0	0.00	1	20.85	20.85	-1	13,018	-0.01%
2018/09/28	22	20.86	0	0.00	20.80	22	13,046	0.17%
2018/09/27	8	20.79	0	0.00	20.95	8	12,889	0.06%
2018/09/26	1	20.80	0	0.00	20.80	1	12,705	0.01%
2018/09/25	1	20.75	0	0.00	20.80	1	12,703	0.01%
2018/09/21	1	20.65	0	0.00	20.70	1	12,669	0.01%
2018/09/20	3	20.65	1	20.65	20.60	2	12,513	0.02%
2018/09/19	0	0.00	25	20.49	20.55	-25	12,606	-0.20%
2018/09/18	30	20.45	10	20.45	20.40	20	12,690	0.16%
2018/09/17	2	20.40	15	20.42	20.40	-13	12,752	-0.10%
2018/09/13	0	0.00	6	20.55	20.55	-6	13,007	-0.05%
2018/09/12	1	20.35	0	0.00	20.40	1	13,026	0.01%
2018/09/10	0	0.00	10.6	20.36	20.35	-10.6	13,387	-0.08%
2018/09/07	21	20.45	5	20.47	20.40	16	13,665	0.12%
2018/09/05	3	20.38	9	20.41	20.35	-6	13,747	-0.04%
2018/09/04	8	20.44	0	0.00	20.45	8	13,715	0.06%
2018/09/03	20	20.43	1	20.75	20.50	19	13,686	0.14%
2018/08/31	8	20.39	0	0.00	20.55	8	13,770	0.06%
2018/08/30	4	20.40	11	20.51	20.40	-7	13,775	-0.05%
2018/08/29	4	20.40	10	20.50	20.50	-6	13,910	-0.04%
2018/08/28	1	20.40	32	20.42	20.45	-31	13,931	-0.22%
2018/08/27	16	20.40	3	20.42	20.35	13	13,980	0.09%
2018/08/24	58	20.40	0	0.00	20.50	58	14,136	0.41%
2018/08/23	9	20.41	3	20.50	20.55	6	15,122	0.04%
2018/08/22	8	20.52	10	20.45	20.50	-2	15,393	-0.01%
2018/08/21	1	20.35	0	0.00	20.45	1	15,264	0.01%
2018/08/20	5	20.28	11	20.30	20.35	-6	15,243	-0.04%
2018/08/17	8	20.27	2	20.30	20.25	6	15,218	0.04%
2018/08/16	13	20.14	22	20.16	20.15	-9	15,237	-0.06%
2018/08/15	2.6	20.25	5	20.30	20.20	-2.4	15,188	-0.02%
2018/08/14	8	20.33	1	20.55	20.35	7	15,051	0.05%
2018/08/13	1	20.40	2	20.35	20.40	-1	15,029	-0.01%
2018/08/10	177	20.36	14	20.50	20.50	163	14,979	1.09%	大買/鉅額交易
2018/08/09	0.2	21.35	161	21.35	21.35	-160.8	14,262	-1.13%	大賣/鉅額交易
2018/08/08	21	21.25	0	0.00	21.30	21	13,596	0.15%
2018/08/06	6	21.13	0.2	21.20	21.20	5.8	13,258	0.04%
2018/08/03	5	21.00	0	0.00	21.05	5	13,145	0.04%
2018/08/01	1	21.05	0	0.00	21.05	1	12,969	0.01%
2018/07/31	0	0.00	0	21.00	21.05	0	12,901	0.00%
2018/07/30	14	21.00	3.6	21.00	21.00	10.4	12,737	0.08%
2018/07/27	15	20.95	3	20.98	21.00	12	12,644	0.09%
2018/07/26	28	20.85	1	20.85	20.90	27	12,461	0.22%
2018/07/25	0	0.00	2	20.80	20.80	-2	12,412	-0.02%
2018/07/24	0	0.00	4	20.80	20.85	-4	12,438	-0.03%
2018/07/23	13.5	20.71	1	20.70	20.75	12.5	12,613	0.10%
2018/07/19	0	0.00	6	20.70	20.60	-6	12,655	-0.05%
2018/07/18	0	0.00	1.1	20.75	20.75	-1.1	12,722	-0.01%
2018/07/17	2	20.65	0	0.00	20.60	2	12,746	0.02%
2018/07/16	0	0.00	1	20.65	20.60	-1	12,769	-0.01%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/12	0	0.00	21	20.55	20.60	-21	12,895	-0.16%
2018/07/11	0	0.00	1	20.50	20.40	-1	12,950	-0.01%
2018/07/10	4	20.40	4	20.50	20.50	0	12,983	0.00%
2018/07/09	2	20.40	2	20.40	20.35	0	13,016	0.00%
2018/07/06	11	20.15	0	0.00	20.25	11	13,005	0.08%
2018/07/05	2	20.30	0	0.00	20.20	2	12,962	0.02%
2018/07/04	5	20.20	0	0.00	20.30	5	13,016	0.04%
2018/07/03	62	20.25	0	0.00	20.20	62	13,139	0.47%
2018/07/02	1	20.30	0	0.00	20.30	1	13,109	0.01%
2018/06/29	13	20.43	0	0.00	20.60	13	13,082	0.10%
2018/06/28	10	20.25	0	0.00	20.35	10	12,928	0.08%
2018/06/27	10	20.40	14	20.45	20.35	-4	12,830	-0.03%
2018/06/26	4	20.43	0	0.00	20.35	4	12,851	0.03%
2018/06/25	6	20.45	0	0.00	20.45	6	12,814	0.05%
2018/06/22	3	20.60	9	20.60	20.65	-6	12,807	-0.05%
2018/06/21	2	20.55	0	0.00	20.50	2	12,710	0.02%
2018/06/20	1	20.50	0	0.00	20.50	1	12,782	0.01%
2018/06/19	15	20.43	0	0.00	20.40	15	12,743	0.12%
2018/06/15	7	20.71	0.6	20.75	20.70	6.4	12,463	0.05%
2018/06/14	2	20.73	0	0.00	20.70	2	12,164	0.02%
2018/06/13	2	20.90	10	20.90	20.90	-8	12,149	-0.07%
2018/06/11	0	0.00	10.2	21.10	21.10	-10.2	12,523	-0.08%
2018/06/08	0	0.00	1	21.00	21.05	-1	12,609	-0.01%
2018/06/07	10.1	20.95	3	21.00	21.10	7.1	12,728	0.06%
2018/06/06	1	20.95	4	21.00	21.00	-3	12,734	-0.02%
2018/06/05	0	0.00	14	20.85	20.90	-14	12,607	-0.11%
2018/06/04	0	0.00	5	20.80	20.85	-5	12,524	-0.04%
2018/06/01	1	20.35	0	0.00	20.75	1	12,550	0.01%
2018/05/31	12	20.59	0	0.00	20.35	12	12,429	0.10%
2018/05/30	14	20.66	0	0.00	20.55	14	11,583	0.12%
2018/05/29	0	0.00	1.1	20.91	20.95	-1.1	11,488	-0.01%
2018/05/28	13.2	20.85	3	20.90	20.95	10.2	11,623	0.09%
2018/05/25	1	20.75	50.7	20.75	20.85	-49.7	11,844	-0.42%
2018/05/24	9	20.62	0	0.00	20.75	9	11,927	0.08%
2018/05/23	0	0.00	1.9	20.63	20.60	-1.9	12,047	-0.02%
2018/05/22	0	0.00	0.3	20.70	20.70	-0.3	12,129	0.00%
2018/05/21	1	20.80	10	20.80	20.80	-9	12,281	-0.07%
2018/05/14	2	20.60	9	20.65	20.70	-7	13,806	-0.05%
2018/05/10	0	0.00	0.2	20.40	20.35	-0.2	13,823	0.00%
2018/05/09	7	20.30	3	20.35	20.30	4	13,841	0.03%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/04/30	0	0.00	4	20.38	20.40	-4	14,058	-0.03%
2018/04/27	54	20.30	0	0.00	20.45	54	14,028	0.38%
2018/04/26	1	20.55	0	0.00	20.50	1	13,954	0.01%
2018/04/25	0	0.00	40	20.50	20.50	-40	13,979	-0.29%
2018/04/24	3.1	20.50	0	0.00	20.50	3.1	14,070	0.02%
2018/04/23	0	0.00	5	20.35	20.50	-5	14,225	-0.04%
2018/04/19	40	20.35	0	0.00	20.40	40	14,392	0.28%
2018/04/18	43.1	20.20	30	20.25	20.25	13.1	14,412	0.09%
2018/04/17	1.1	20.20	3	20.22	20.25	-1.9	14,531	-0.01%
2018/04/16	5	20.30	0	0.00	20.25	5	14,616	0.03%
2018/04/12	0	0.00	1	20.30	20.35	-1	14,991	-0.01%
2018/04/11	1	20.30	0	0.00	20.30	1	15,149	0.01%
2018/04/10	0	0.00	103	20.30	20.30	-103	15,179	-0.68%	大賣/鉅額交易
2018/04/09	12	20.19	2	20.25	20.20	10	15,205	0.07%
2018/04/03	0	0.00	3	20.25	20.20	-3	15,129	-0.02%
2018/03/31	0	0.00	6	20.26	20.30	-6	15,155	-0.04%
2018/03/30	0.1	20.25	0	20.25	20.25	0	15,169	0.00%
2018/03/29	1	20.10	0	0.00	20.25	1	15,097	0.01%
2018/03/27	0	0.00	4	20.10	20.20	-4	14,848	-0.03%
2018/03/26	10	20.05	11	20.00	20.05	-1	14,743	-0.01%
2018/03/23	12.1	20.05	0	0.00	20.05	12.1	14,680	0.08%
2018/03/22	3	20.15	0	0.00	20.15	3	14,604	0.02%
2018/03/21	8	20.11	0	0.00	20.10	8	14,523	0.06%
2018/03/20	3	20.15	0	0.00	20.10	3	14,697	0.02%
2018/03/19	0.8	20.20	9	20.15	20.20	-8.2	14,759	-0.06%
2018/03/16	1.8	20.12	1	20.10	20.15	0.8	14,755	0.01%
2018/03/15	2	20.05	2	20.10	20.05	0	14,458	0.00%
2018/03/14	20	20.20	1	20.10	20.15	19	14,458	0.13%
2018/03/13	0.1	20.15	4	20.15	20.15	-4	14,528	-0.03%
2018/03/12	1	20.00	2.2	19.96	20.05	-1.2	14,424	-0.01%
2018/03/07	3	19.98	0	0.00	19.85	3	14,827	0.02%
2018/03/05	5	19.83	140	19.87	19.80	-135	15,202	-0.89%	大賣/鉅額交易
2018/03/02	6	19.76	40	19.80	19.80	-34	15,164	-0.22%
2018/03/01	20	20.00	11	19.95	19.95	9	15,094	0.06%
2018/02/27	2	20.10	1	20.15	20.00	1	15,014	0.01%
2018/02/26	4	20.05	22	20.07	20.10	-18	14,821	-0.12%
2018/02/23	100	19.95	0	0.00	19.90	100	14,730	0.68%
2018/02/22	3	19.78	0	0.00	19.85	3	14,828	0.02%
2018/02/21	4	19.68	4	19.73	19.75	0	14,934	0.00%
2018/02/12	37	19.47	0	0.00	19.45	37	14,828	0.25%
2018/02/09	16	19.52	5	19.40	19.45	11	14,731	0.07%
2018/02/08	2	19.68	6	19.70	19.70	-4	14,738	-0.03%
2018/02/07	1	19.75	5	19.80	19.65	-4	14,846	-0.03%
2018/02/06	17	19.55	65	19.63	19.50	-48	14,673	-0.33%
2018/02/05	4	19.95	0	0.00	20.10	4	13,880	0.03%
2018/02/02	2	20.03	0	0.00	20.15	2	13,758	0.01%
2018/02/01	0	0.00	3	20.20	20.15	-3	13,744	-0.02%
2018/01/31	1	19.95	1	20.15	20.15	0	13,795	0.00%
2018/01/30	88	20.17	0	0.00	20.05	88	13,776	0.64%
2018/01/29	0	0.00	2	20.10	20.20	-2	13,903	-0.01%
2018/01/26	63.2	20.06	123.1	20.05	20.05	-59.9	14,056	-0.43%	大賣/
2018/01/25	3.1	20.05	0	0.00	20.10	3.1	14,021	0.02%
2018/01/24	29	19.90	6	19.95	20.00	23	14,001	0.16%
2018/01/23	2	19.95	0	0.00	20.00	2	14,034	0.01%
2018/01/22	0	0.00	5.1	20.00	20.00	-5.1	14,205	-0.04%
2018/01/19	2	20.00	0	0.00	20.05	2	14,874	0.01%
2018/01/18	1.3	20.00	0	0.00	20.05	1.3	15,315	0.01%
2018/01/16	5	19.95	0	0.00	20.00	5	15,215	0.03%
2018/01/10	3	19.83	4	19.80	19.85	-1	15,259	-0.01%
2018/01/08	0	0.00	18.6	19.77	19.85	-18.6	15,307	-0.12%
2018/01/04	3	19.55	0	0.00	19.60	3	15,330	0.02%
2018/01/03	1	19.50	25	19.55	19.55	-24	15,580	-0.15%