第一金 (2892)-元大-敦化券商分點個股進出

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
27.40
漲跌
▲0.05
漲幅
+0.18%
成交量
8,536張
產業
上市金融類股▲0.27%
2207人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-敦化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	27.47	10.7	27.49	27.40	-7.7	13,683	-0.06%
2024/05/02	1.1	27.50	0	0.00	27.35	1.1	13,648	0.01%
2024/04/30	0	0.00	5	27.45	27.35	-5	13,538	-0.04%
2024/04/29	0.5	27.45	2	27.28	27.50	-1.5	13,486	-0.01%
2024/04/26	0.3	27.05	0	0.00	26.95	0.3	13,225	0.00%
2024/04/25	13	26.95	1	26.90	26.90	12	13,260	0.09%
2024/04/19	3	26.47	0	0.00	26.65	3	13,683	0.02%
2024/04/18	0	0.00	1	27.00	26.90	-1	13,366	-0.01%
2024/04/17	0	0.00	1	26.95	26.90	-1	13,304	-0.01%
2024/04/16	19	26.79	0	0.00	26.75	19	13,255	0.14%
2024/04/12	0.4	27.30	0	0.00	27.35	0.4	12,922	0.00%
2024/04/09	0	0.00	0	27.45	27.55	0	12,897	0.00%
2024/04/08	0	0.00	0.5	27.45	27.45	-0.5	12,933	0.00%
2024/04/01	1.1	27.80	1	27.75	27.75	0.1	12,763	0.00%
2024/03/29	0	0.00	5.7	27.67	27.70	-5.7	12,727	-0.04%
2024/03/28	1	27.50	1.1	27.60	27.60	-0.1	12,575	0.00%
2024/03/27	0	0.00	45.4	27.75	27.70	-45.4	12,472	-0.36%
2024/03/26	0	0.00	3	27.77	27.80	-3	12,502	-0.02%
2024/03/25	1	27.70	2	27.60	27.70	-1	12,610	-0.01%
2024/03/22	20.1	27.50	0	0.00	27.60	20.1	12,632	0.16%
2024/03/21	0	0.00	0.5	27.45	27.55	-0.5	12,499	0.00%
2024/03/18	0	0.00	0.1	27.50	27.45	-0.1	12,439	0.00%
2024/03/15	1	27.40	0	0.00	27.60	1	12,363	0.01%
2024/03/14	0.4	27.55	18.1	27.51	27.65	-17.6	11,837	-0.15%
2024/03/13	0	0.00	4.2	27.11	27.25	-4.2	11,503	-0.04%
2024/03/11	2	27.10	0.2	27.15	27.05	1.8	11,319	0.02%
2024/03/08	0	0.00	0.2	27.15	27.10	-0.2	11,310	0.00%
2024/03/07	1.1	27.00	0	0.00	27.00	1.1	11,333	0.01%
2024/03/06	2	27.05	1	27.05	27.10	1	11,411	0.01%
2024/03/05	4	26.90	2	27.00	26.90	2	11,789	0.02%
2024/03/04	0	0.00	0.1	27.05	26.95	-0.1	11,792	0.00%
2024/03/01	1.6	27.04	0	0.00	27.05	1.6	11,812	0.01%
2024/02/29	0	0.00	1	27.00	27.10	-1	11,947	-0.01%
2024/02/26	1	26.95	26.4	27.00	26.90	-25.4	11,702	-0.22%
2024/02/22	0.1	27.25	1	27.25	27.25	-0.9	11,877	-0.01%
2024/02/21	1.1	27.20	1.1	27.20	27.20	0	11,862	0.00%
2024/02/20	6.5	27.40	0	0.00	27.40	6.5	11,915	0.05%
2024/02/19	5	27.10	11.6	27.11	27.20	-6.6	12,068	-0.05%
2024/02/16	0	0.00	11.2	27.00	26.85	-11.2	12,124	-0.09%
2024/02/15	1.2	26.83	0	0.00	26.75	1.2	12,089	0.01%
2024/02/05	1.7	26.79	1.5	26.92	26.80	0.2	11,901	0.00%
2024/02/02	0.1	27.00	0	0.00	27.00	0.1	11,830	0.00%
2024/02/01	0.1	26.80	0	0.00	26.90	0.1	11,822	0.00%
2024/01/31	3	26.55	0	0.00	26.60	3	11,711	0.03%
2024/01/30	1	26.55	0	0.00	26.50	1	11,655	0.01%
2024/01/29	0	0.00	4	26.80	26.80	-4	11,718	-0.03%
2024/01/26	4	26.83	1	26.85	26.85	3	11,764	0.03%
2024/01/24	0.7	26.65	0	0.00	26.60	0.7	11,714	0.01%
2024/01/22	2	26.53	0	0.00	26.40	2	11,756	0.02%
2024/01/19	1.2	26.51	0.1	26.55	26.45	1.1	11,730	0.01%
2024/01/18	13.4	26.26	0	0.00	26.20	13.4	11,764	0.11%
2024/01/17	65.4	26.21	0	0.00	26.10	65.4	11,754	0.56%
2024/01/16	49	26.52	0	0.00	26.50	49	11,459	0.43%
2024/01/15	0.1	27.00	0	0.00	26.80	0.1	11,258	0.00%
2024/01/12	4	26.93	0	0.00	26.90	4	11,395	0.04%
2024/01/11	2	27.05	0	0.00	27.05	2	11,438	0.02%
2024/01/10	2	27.00	0	0.00	26.90	2	11,439	0.02%
2024/01/08	0	0.00	0.6	27.30	27.25	-0.6	11,481	-0.01%
2024/01/05	4	27.10	11.9	27.14	27.00	-7.9	11,476	-0.07%
2024/01/04	7.1	27.06	0.8	27.05	27.00	6.3	11,549	0.05%
2024/01/03	6	26.95	0	0.00	27.00	6	11,752	0.05%
2024/01/02	5.4	27.30	0	0.00	27.25	5.4	11,700	0.05%
2023/12/28	0.5	27.35	0	0.00	27.45	0.5	11,986	0.00%
2023/12/27	0	0.00	1	27.10	27.20	-1	11,954	-0.01%
2023/12/26	2	26.95	0	0.00	27.00	2	11,949	0.02%
2023/12/25	1	26.80	3	26.75	26.85	-2	11,980	-0.02%
2023/12/22	4	26.80	0	0.00	26.75	4	12,098	0.03%
2023/12/21	1.1	26.72	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	31.4	27.00	0	0.00	26.90	31.4	12,190	0.26%
2023/12/19	3	27.22	0	0.00	27.20	3	12,031	0.02%
2023/12/15	2.1	27.50	0	0.00	27.35	2.1	12,182	0.02%
2023/12/13	6	27.33	0	0.00	27.40	6	11,858	0.05%
2023/12/11	1	27.50	30	27.50	27.55	-29	12,210	-0.24%
2023/12/07	1.3	27.50	0.3	27.52	27.45	1	12,328	0.01%
2023/12/06	2	27.65	1	27.70	27.60	1	12,344	0.01%
2023/12/05	0	0.00	23.1	27.30	27.35	-23.1	12,239	-0.19%
2023/12/04	0.1	27.35	0	0.00	27.35	0.1	12,220	0.00%
2023/12/01	1.9	27.56	0	0.00	27.35	1.9	12,174	0.02%
2023/11/30	0	0.00	1	27.75	27.70	-1	12,014	-0.01%
2023/11/28	0	0.00	3	27.85	27.60	-3	11,458	-0.03%
2023/11/27	6.2	27.69	0	0.00	27.45	6.2	11,698	0.05%
2023/11/24	0.1	27.65	0	0.00	27.65	0.1	11,623	0.00%
2023/11/22	1	27.75	2	27.80	27.70	-1	11,480	-0.01%
2023/11/21	0.2	27.75	6.9	27.75	27.85	-6.7	11,594	-0.06%
2023/11/20	1	27.40	0	0.00	27.45	1	11,446	0.01%
2023/11/17	0	0.00	1	27.55	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	8	27.38	27.50	-8	11,395	-0.07%
2023/11/15	0	0.00	0.3	27.10	27.15	-0.3	11,271	0.00%
2023/11/10	0	0.00	2	26.83	26.85	-2	11,695	-0.02%
2023/11/08	0	0.00	0	26.90	26.85	0	12,160	0.00%
2023/11/03	0.3	26.65	0	0.00	26.70	0.3	13,520	0.00%
2023/11/01	0.1	26.15	0	0.00	26.15	0.1	13,861	0.00%
2023/10/31	1.5	25.92	0	0.00	25.90	1.5	14,169	0.01%
2023/10/30	0	0.00	0.3	26.05	25.90	-0.3	14,466	0.00%
2023/10/27	0	0.00	5	26.00	26.00	-5	14,522	-0.03%
2023/10/26	16.8	25.85	0	0.00	25.85	16.8	14,678	0.11%
2023/10/25	0.2	26.05	0	0.00	25.95	0.2	14,611	0.00%
2023/10/24	10.1	26.00	1	26.00	26.00	9.1	14,735	0.06%
2023/10/23	2	26.08	0	0.00	26.00	2	14,869	0.01%
2023/10/20	3	26.13	0	0.00	26.20	3	14,880	0.02%
2023/10/19	20	26.45	1	26.55	26.40	19	14,692	0.13%
2023/10/18	0	0.00	1.4	26.63	26.70	-1.4	14,710	-0.01%
2023/10/16	0	0.00	6	26.70	26.75	-6	14,736	-0.04%
2023/10/13	3	26.70	0	0.00	26.70	3	14,838	0.02%
2023/10/12	1.1	26.95	5	26.95	27.00	-3.9	14,904	-0.03%
2023/10/11	0	0.00	0.7	26.75	26.85	-0.7	14,925	0.00%
2023/10/06	0	26.55	0.6	26.53	26.55	-0.6	14,759	0.00%
2023/10/05	2	26.18	0	0.00	26.20	2	14,787	0.01%
2023/10/04	7.7	26.05	0	0.00	26.00	7.7	14,770	0.05%
2023/10/02	2.1	26.55	0	0.00	26.55	2.1	14,675	0.01%
2023/09/28	0.5	26.55	0	0.00	26.55	0.5	14,899	0.00%
2023/09/27	11.9	26.50	0	0.00	26.50	11.9	14,900	0.08%
2023/09/26	5	26.53	0	0.00	26.55	5	14,850	0.03%
2023/09/25	0	26.95	0	26.83	26.90	0	14,744	0.00%
2023/09/22	0.9	26.75	2	26.50	26.65	-1.1	14,802	-0.01%
2023/09/21	1.4	26.61	0	26.80	26.55	1.4	14,822	0.01%
2023/09/20	0	27.00	0.1	27.00	27.00	0	14,912	0.00%
2023/09/19	10	27.00	0	0.00	27.10	10	14,854	0.07%
2023/09/18	0	0.00	2.1	27.00	27.00	-2.1	14,960	-0.01%
2023/09/15	3	26.97	0	0.00	26.90	3	15,054	0.02%
2023/09/14	1.3	26.82	0	0.00	27.10	1.3	14,807	0.01%
2023/09/13	0	26.75	0	0.00	26.75	0	14,706	0.00%
2023/09/12	0.3	26.80	7	26.65	26.75	-6.8	14,916	-0.05%
2023/09/11	0	0.00	19.1	26.55	26.60	-19.1	14,954	-0.13%
2023/09/08	22	26.55	0	0.00	26.55	22	14,958	0.15%
2023/09/06	0.2	26.52	0	0.00	26.40	0.2	15,125	0.00%
2023/09/01	0.2	26.55	0	0.00	26.45	0.2	15,193	0.00%
2023/08/31	2.3	26.52	0	0.00	26.30	2.3	15,220	0.02%
2023/08/28	0.3	26.60	0	0.00	26.55	0.3	15,349	0.00%
2023/08/25	3.1	26.34	0	0.00	26.25	3.1	16,008	0.02%
2023/08/24	1.3	26.59	0	0.00	26.45	1.3	16,016	0.01%
2023/08/23	2	26.30	0	0.00	26.30	2	15,980	0.01%
2023/08/22	1	26.20	0	0.00	26.25	1	15,982	0.01%
2023/08/21	0.1	26.30	0	0.00	26.25	0.1	16,085	0.00%
2023/08/18	4	26.31	0	0.00	26.20	4	16,093	0.02%
2023/08/17	2	25.98	2	25.95	26.10	0	16,002	0.00%
2023/08/16	6.1	26.13	1	26.05	26.10	5.1	15,857	0.03%
2023/08/15	10.1	26.69	0.4	26.72	26.50	9.7	15,730	0.06%
2023/08/14	31.6	26.86	0.3	26.92	26.85	31.3	15,664	0.20%
2023/08/11	11.4	27.40	0.2	27.60	27.20	11.2	15,622	0.07%
2023/08/10	6	29.30	31	29.10	29.25	-25	14,981	-0.17%
2023/08/09	0	0.00	2	29.08	29.15	-2	14,518	-0.01%
2023/08/08	2	28.95	1	28.90	28.85	1	14,259	0.01%
2023/08/04	10.3	28.75	0	0.00	28.75	10.3	13,884	0.07%
2023/08/02	11.2	28.92	0	0.00	28.90	11.2	13,674	0.08%
2023/08/01	32.1	29.11	2	29.05	29.25	30.1	13,459	0.22%
2023/07/31	0	0.00	0.5	29.00	29.05	-0.5	13,406	0.00%
2023/07/27	0	0.00	10	28.75	28.70	-10	13,514	-0.07%
2023/07/26	3	28.67	7	28.61	28.70	-4	13,506	-0.03%
2023/07/25	0	0.00	23	28.20	28.35	-23	13,371	-0.17%
2023/07/24	2	28.10	50	28.10	28.05	-48	13,347	-0.36%
2023/07/21	0	0.00	1	28.25	28.20	-1	13,466	-0.01%
2023/07/20	3	28.30	2.3	28.21	28.30	0.7	13,569	0.00%
2023/07/19	12	28.12	2	28.28	28.15	10	13,525	0.07%
2023/07/18	0	0.00	124	28.31	28.30	-124	13,445	-0.92%	大賣/鉅額交易
2023/07/17	0	0.00	1	28.20	28.25	-1	13,284	-0.01%
2023/07/14	2.4	28.04	6	28.11	28.15	-3.6	13,188	-0.03%
2023/07/13	7	27.95	3	27.90	27.90	4	13,078	0.03%
2023/07/11	20	27.45	1.3	27.73	27.80	18.7	13,029	0.14%
2023/07/10	20	27.25	0	0.00	27.30	20	12,990	0.15%
2023/07/07	4	27.16	0	0.00	27.20	4	12,914	0.03%
2023/07/06	1	27.45	1	27.55	27.40	0	12,789	0.00%
2023/07/05	0	0.00	3	27.80	27.80	-3	12,500	-0.02%
2023/07/04	0	0.00	0.3	27.80	27.80	-0.3	12,439	0.00%
2023/07/03	0.3	27.79	8	27.70	27.70	-7.7	12,482	-0.06%
2023/06/30	1	27.65	0	0.00	27.65	1	12,546	0.01%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	4	27.63	0	0.00	27.65	4	12,480	0.03%
2023/06/27	5.1	27.72	0	0.00	27.70	5.1	12,251	0.04%
2023/06/21	1	27.90	0.2	27.90	27.90	0.8	12,181	0.01%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/16	4	27.73	0	0.00	27.60	4	12,157	0.03%
2023/06/15	2	27.75	0.3	27.85	27.70	1.7	12,060	0.01%
2023/06/14	0	0.00	0.3	27.90	27.85	-0.3	12,098	0.00%
2023/06/13	4	27.90	0	0.00	27.90	4	12,293	0.03%
2023/06/12	2	27.95	0	0.00	27.90	2	12,397	0.02%
2023/06/09	0	0.00	5.2	27.95	27.95	-5.2	12,589	-0.04%
2023/06/08	1	27.90	0.6	27.90	27.95	0.4	12,812	0.00%
2023/06/07	5	27.80	0.1	27.85	27.90	4.9	12,920	0.04%
2023/06/06	1	27.75	1.3	27.81	27.75	-0.3	12,970	0.00%
2023/06/05	0	0.00	1.5	27.84	27.75	-1.5	12,977	-0.01%
2023/06/02	5	27.61	0	0.00	27.60	5	12,869	0.04%
2023/06/01	0.3	27.81	1	27.60	27.65	-0.7	12,829	-0.01%
2023/05/31	0.2	28.09	0	0.00	28.10	0.2	12,634	0.00%
2023/05/30	0	0.00	7	27.99	28.10	-7	12,213	-0.06%
2023/05/25	0.4	27.82	0	0.00	27.75	0.4	13,228	0.00%
2023/05/24	0.2	27.93	17	27.85	28.00	-16.8	13,321	-0.13%
2023/05/23	0.1	28.00	0	0.00	28.15	0.1	13,239	0.00%
2023/05/22	0	0.00	0.5	28.05	28.00	-0.5	13,275	0.00%
2023/05/19	1	28.00	1	27.97	28.10	0	13,337	0.00%
2023/05/18	0	0.00	0.1	27.95	28.05	-0.1	13,359	0.00%
2023/05/17	0	0.00	4	27.68	27.90	-4	13,333	-0.03%
2023/05/12	1	27.25	0	0.00	27.25	1	13,371	0.01%
2023/05/10	0.1	27.55	0	0.00	27.50	0.1	13,390	0.00%
2023/05/09	0	0.00	4.4	27.49	27.55	-4.4	13,446	-0.03%
2023/05/08	0.2	27.36	12	27.25	27.40	-11.8	13,541	-0.09%
2023/05/05	0	0.00	0.2	27.05	27.10	-0.2	13,588	0.00%
2023/05/03	9	26.90	0	0.00	26.95	9	13,896	0.06%
2023/05/02	2.1	27.15	0	0.00	27.20	2.1	14,475	0.01%
2023/04/28	0.1	27.00	0	0.00	27.10	0.1	15,051	0.00%
2023/04/27	0	0.00	0	27.00	27.00	0	15,111	0.00%
2023/04/26	0	0.00	2	27.05	27.05	-2	15,197	-0.01%
2023/04/25	0	0.00	1	26.85	26.90	-1	15,143	-0.01%
2023/04/24	0	0.00	50	26.90	26.95	-50	15,189	-0.33%
2023/04/20	0	0.00	2	26.85	26.80	-2	15,606	-0.01%
2023/04/19	1	26.90	1	26.85	26.85	0	15,900	0.00%
2023/04/18	0	0.00	2	26.80	26.90	-2	15,936	-0.01%
2023/04/17	0	0.00	1	26.85	26.75	-1	16,033	-0.01%
2023/04/14	0	0.00	5	26.85	26.85	-5	16,040	-0.03%
2023/04/12	1	26.65	0	0.00	26.70	1	16,240	0.01%
2023/04/11	0	0.00	2.1	26.55	26.65	-2.1	16,365	-0.01%
2023/04/07	1.8	26.55	3.8	26.59	26.50	-2	16,357	-0.01%
2023/04/06	0.1	26.65	0	0.00	26.60	0.1	16,385	0.00%
2023/03/31	0	0.00	1	26.45	26.45	-1	16,314	-0.01%
2023/03/30	0	26.45	0	0.00	26.40	0	16,244	0.00%
2023/03/28	3	26.30	0	0.00	26.25	3	16,262	0.02%
2023/03/27	0.3	26.40	3	26.35	26.35	-2.7	16,325	-0.02%
2023/03/24	0	26.25	0	0.00	26.35	0	16,501	0.00%
2023/03/22	3.3	26.20	0	26.15	26.20	3.2	16,504	0.02%
2023/03/21	3	25.85	0	0.00	25.85	3	16,642	0.02%
2023/03/20	1.1	25.60	0	0.00	25.65	1.1	16,642	0.01%
2023/03/17	2	25.85	0	0.00	25.80	2	16,569	0.01%
2023/03/16	1	25.75	0	0.00	25.80	1	16,434	0.01%
2023/03/15	4.1	26.01	0	0.00	25.90	4.1	16,402	0.02%
2023/03/14	1.2	26.02	0	0.00	26.00	1.2	16,502	0.01%
2023/03/13	2	26.18	0	0.00	26.25	2	16,301	0.01%
2023/03/10	0	26.55	2	26.40	26.35	-2	16,140	-0.01%
2023/03/08	5	26.60	2.7	26.64	26.75	2.3	16,685	0.01%
2023/03/07	0.1	26.60	3.1	26.60	26.70	-3	16,765	-0.02%
2023/03/06	1.1	26.45	3.1	26.48	26.45	-2	16,949	-0.01%
2023/03/03	0	26.37	0	0.00	26.35	0	16,939	0.00%
2023/03/02	1.5	26.42	0	0.00	26.30	1.5	16,937	0.01%
2023/03/01	0.1	26.69	0	0.00	26.60	0.1	16,798	0.00%
2023/02/24	0	26.90	2	26.90	26.80	-2	16,412	-0.01%
2023/02/23	0	0.00	4.2	26.96	27.05	-4.2	15,735	-0.03%
2023/02/22	1	26.85	5	26.85	26.95	-4	15,670	-0.03%
2023/02/21	3	26.70	1	26.75	26.70	2	15,499	0.01%
2023/02/20	0	0.00	7	26.71	26.75	-7	15,648	-0.04%
2023/02/17	6	26.48	0	0.00	26.50	6	15,627	0.04%
2023/02/16	26	26.51	0	0.00	26.55	26	15,691	0.17%
2023/02/15	0.1	26.53	0	0.00	26.45	0.1	15,819	0.00%
2023/02/14	0	0.00	3	26.62	26.70	-3	15,762	-0.02%
2023/02/13	51	26.40	0	0.00	26.60	51	15,693	0.33%
2023/02/10	0	0.00	0.6	26.20	26.35	-0.6	15,634	0.00%
2023/02/09	3	26.12	0	0.00	26.15	3	15,601	0.02%
2023/02/08	2	26.10	0	0.00	26.10	2	15,647	0.01%
2023/02/07	5.8	26.10	0	0.00	26.10	5.8	15,721	0.04%
2023/02/06	0	26.22	1	26.10	26.05	-1	15,680	-0.01%
2023/02/03	1	26.05	0	0.00	26.20	1	15,560	0.01%
2023/02/02	7.1	26.16	0	0.00	26.15	7.1	15,462	0.05%
2023/02/01	6.5	26.12	0	26.15	26.30	6.5	15,246	0.04%
2023/01/31	3.3	26.27	0	0.00	26.10	3.3	15,176	0.02%
2023/01/30	2	26.63	2	26.90	26.90	0	14,530	0.00%
2023/01/17	0.2	26.70	0	0.00	26.75	0.2	14,000	0.00%
2023/01/16	0	0.00	0.1	26.65	26.70	-0.1	14,044	0.00%
2023/01/13	1.3	26.45	0	26.50	26.45	1.3	14,017	0.01%
2023/01/12	5.5	26.45	0	0.00	26.45	5.5	14,308	0.04%
2023/01/10	0	0.00	1	27.00	27.10	-1	14,050	-0.01%
2023/01/09	0.4	27.00	9.1	26.94	27.00	-8.7	14,075	-0.06%
2023/01/05	0	0.00	1	26.30	26.50	-1	14,269	-0.01%
2023/01/03	2.1	26.11	0	0.00	26.30	2.1	14,570	0.01%
2022/12/30	3	26.57	7.9	26.55	26.50	-4.9	14,499	-0.03%
2022/12/29	2	26.15	0	0.00	26.10	2	14,570	0.01%
2022/12/28	0.1	26.45	0	0.00	26.25	0.1	14,600	0.00%
2022/12/27	0	0.00	1	26.40	26.50	-1	14,844	-0.01%
2022/12/23	0	0.00	0.1	26.30	26.30	-0.1	15,320	0.00%
2022/12/22	0	0.00	1.9	26.25	26.40	-1.9	15,528	-0.01%
2022/12/21	1	26.15	0	0.00	26.30	1	15,797	0.01%
2022/12/20	1	26.20	0	0.00	26.30	1	15,983	0.01%
2022/12/19	0	0.00	0.5	26.30	26.30	-0.5	16,092	0.00%
2022/12/16	2	26.30	0	0.00	26.20	2	16,053	0.01%
2022/12/15	0	0.00	2	26.35	26.40	-2	16,007	-0.01%
2022/12/14	0	0.00	6.4	26.36	26.35	-6.4	16,169	-0.04%
2022/12/09	0	0.00	0.6	26.30	26.20	-0.6	16,567	0.00%
2022/12/08	0.1	26.15	0.1	26.10	26.30	0	16,548	0.00%
2022/12/07	0	0.00	10	26.40	26.15	-10	16,571	-0.06%
2022/12/06	0	0.00	15	26.12	25.90	-15	16,461	-0.09%
2022/12/05	1	25.85	0	0.00	25.90	1	16,290	0.01%
2022/12/02	0	0.00	0.1	25.95	25.85	-0.1	16,262	0.00%
2022/12/01	0.5	26.25	0	0.00	26.20	0.5	16,286	0.00%
2022/11/30	0	0.00	1	26.45	26.20	-1	16,261	-0.01%
2022/11/29	0	0.00	1	26.05	26.20	-1	15,636	-0.01%
2022/11/28	5	25.50	0	0.00	25.85	5	15,494	0.03%
2022/11/25	1	25.90	7	25.87	25.90	-6	15,448	-0.04%
2022/11/24	0	0.00	0.2	25.52	25.60	-0.2	15,343	0.00%
2022/11/23	0	25.55	0	0.00	25.45	0	15,251	0.00%
2022/11/22	1	25.15	0	0.00	25.30	1	15,217	0.01%
2022/11/18	11	25.26	0	0.00	25.30	11	15,085	0.07%
2022/11/16	10	25.60	0.5	25.70	25.70	9.5	15,010	0.06%
2022/11/15	1	25.60	10.5	25.61	25.90	-9.5	14,833	-0.06%
2022/11/14	1	25.90	11	25.76	25.80	-10	14,741	-0.07%
2022/11/11	1	25.75	0	0.00	25.90	1	14,501	0.01%
2022/11/09	1	25.30	0	0.00	25.30	1	14,352	0.01%
2022/11/08	0	0.00	5	25.00	25.10	-5	14,290	-0.03%
2022/11/07	0.1	24.95	0	0.00	24.95	0.1	14,254	0.00%
2022/11/03	5	24.50	0	0.00	24.55	5	14,262	0.04%
2022/11/02	0	0.00	18.4	24.81	24.75	-18.4	14,218	-0.13%
2022/11/01	2.1	24.89	0	0.00	24.90	2.1	14,409	0.01%
2022/10/31	0	0.00	2	24.80	24.75	-2	14,436	-0.01%
2022/10/27	0.1	24.70	0	0.00	24.60	0.1	14,850	0.00%
2022/10/25	16.3	24.70	15	24.25	24.75	1.3	14,979	0.01%
2022/10/24	0	0.00	1	24.50	24.50	-1	15,161	-0.01%
2022/10/21	3.2	24.17	0	0.00	24.15	3.2	15,163	0.02%
2022/10/20	2	23.20	0	0.00	23.75	2	15,189	0.01%
2022/10/19	0	0.00	2	23.95	23.75	-2	14,930	-0.01%
2022/10/18	1	23.95	1.7	24.04	24.05	-0.7	14,910	0.00%
2022/10/17	1	24.00	0.3	24.15	24.00	0.7	14,972	0.00%
2022/10/14	2.1	24.55	2	24.63	24.45	0.1	14,912	0.00%
2022/10/13	3	24.57	4	24.95	24.55	-1	14,869	-0.01%
2022/10/12	0	0.00	6	25.03	25.15	-6	14,573	-0.04%
2022/10/11	6	25.05	4	25.05	25.00	2	14,633	0.01%
2022/10/07	0	0.00	16	25.52	25.50	-16	14,359	-0.11%
2022/10/06	0	0.00	913.1	25.59	25.80	-913.1	14,317	-6.38%	大賣/鉅額交易
2022/10/05	0	0.00	4	25.70	25.45	-4	14,397	-0.03%
2022/10/04	4.1	25.52	13	25.58	25.55	-8.9	14,411	-0.06%
2022/10/03	2.2	25.61	26	25.61	25.65	-23.8	14,232	-0.17%
2022/09/30	0	26.20	10	26.10	26.00	-10	14,164	-0.07%
2022/09/29	0.1	26.30	2	26.35	26.35	-2	14,154	-0.01%
2022/09/28	1.1	26.25	0	0.00	26.35	1.1	14,075	0.01%
2022/09/27	1	26.30	1.2	26.26	26.60	-0.3	13,907	0.00%
2022/09/26	5.9	26.35	3	26.38	26.25	2.9	13,928	0.02%
2022/09/23	0	0.00	6	26.70	26.65	-6	14,030	-0.04%
2022/09/22	0.3	26.50	0	0.00	26.50	0.3	14,280	0.00%
2022/09/21	0	0.00	3	26.70	26.75	-3	14,397	-0.02%
2022/09/16	0.1	26.95	6	26.83	26.90	-6	14,830	-0.04%
2022/09/15	2	26.60	2	26.65	26.45	0	14,670	0.00%
2022/09/14	0	26.55	0.4	26.60	26.40	-0.4	14,859	0.00%
2022/09/13	0	26.80	2.5	26.82	26.75	-2.5	15,390	-0.02%
2022/09/12	1	26.80	3	26.75	26.80	-2	15,786	-0.01%
2022/09/08	0.4	26.30	0	0.00	26.45	0.4	16,168	0.00%
2022/09/07	10	26.28	0	0.00	26.20	10	16,563	0.06%
2022/09/05	1	26.50	1.1	26.41	26.45	-0.1	16,861	0.00%
2022/09/02	3	26.18	0	0.00	26.15	3	17,023	0.02%
2022/09/01	2.1	26.30	0	0.00	26.30	2.1	17,117	0.01%
2022/08/31	0	0.00	7	26.59	26.55	-7	17,015	-0.04%
2022/08/30	4	26.33	1	26.35	26.35	3	17,038	0.02%
2022/08/29	0	26.45	1.3	26.36	26.35	-1.3	17,074	-0.01%
2022/08/26	0	0.00	3	26.58	26.65	-3	17,112	-0.02%
2022/08/25	1	26.55	2	26.45	26.55	-1	17,237	-0.01%
2022/08/24	1	26.35	0	0.00	26.25	1	17,596	0.01%
2022/08/23	1.1	26.26	0	0.00	26.15	1.1	18,826	0.01%
2022/08/22	0.2	26.63	16	26.55	26.60	-15.8	19,109	-0.08%
2022/08/18	0.1	26.75	0	0.00	26.80	0.1	19,534	0.00%
2022/08/16	0.1	26.55	0	0.00	26.55	0.1	19,947	0.00%
2022/08/15	0.1	26.75	1	26.55	26.60	-0.9	20,364	0.00%
2022/08/12	0.1	26.65	0	0.00	26.65	0.1	20,639	0.00%
2022/08/11	1.3	26.78	7	26.56	26.80	-5.7	20,912	-0.03%
2022/08/10	0	0.00	6	26.23	26.30	-6	21,162	-0.03%
2022/08/09	0	0.00	5	25.60	25.90	-5	21,187	-0.02%
2022/08/08	7.3	25.40	11	25.45	25.45	-3.7	21,340	-0.02%
2022/08/05	4	25.60	1	25.70	25.65	3	21,289	0.01%
2022/08/04	17.3	25.46	0	0.00	25.55	17.3	21,507	0.08%
2022/08/03	21	26.85	2	26.80	26.95	19	21,404	0.09%
2022/08/02	7.3	26.95	6	26.85	26.95	1.3	21,427	0.01%
2022/08/01	5.1	27.04	2	27.00	27.00	3.1	21,415	0.01%
2022/07/29	10	26.86	1	27.00	27.00	9	21,474	0.04%
2022/07/28	0	0.00	18	26.56	26.75	-18	21,233	-0.08%
2022/07/27	0	0.00	5	26.30	26.35	-5	21,094	-0.02%
2022/07/25	2	25.95	10	25.90	26.00	-8	20,901	-0.04%
2022/07/22	0.2	25.40	1	25.75	25.75	-0.8	21,003	0.00%
2022/07/21	0.3	25.40	5	25.20	25.50	-4.7	20,972	-0.02%
2022/07/20	0	0.00	1	25.35	25.00	-1	21,046	0.00%
2022/07/19	0	25.00	0	0.00	25.05	0	21,077	0.00%
2022/07/18	5	24.90	0	0.00	25.05	5	21,225	0.02%
2022/07/15	0.1	24.85	0	0.00	24.70	0.1	21,225	0.00%
2022/07/12	4	24.64	2.5	24.52	24.50	1.6	21,402	0.01%
2022/07/11	0.3	25.40	5	25.42	25.30	-4.7	21,405	-0.02%
2022/07/08	0.2	25.70	3	25.55	25.50	-2.8	21,700	-0.01%
2022/07/07	5.1	25.70	0	0.00	25.55	5.1	21,745	0.02%
2022/07/06	0	0.00	1	25.70	25.60	-1	21,680	0.00%
2022/07/05	0	0.00	1	26.10	25.95	-1	21,855	0.00%
2022/07/04	0	0.00	0.2	26.00	25.90	-0.2	21,929	0.00%
2022/07/01	11.1	25.76	0	0.00	25.80	11.1	22,193	0.05%
2022/06/30	0	0.00	1	26.25	26.20	-1	22,426	0.00%
2022/06/29	0.1	26.40	0	0.00	26.35	0.1	22,269	0.00%
2022/06/28	1.4	26.41	0	0.00	26.45	1.4	22,321	0.01%
2022/06/27	0	0.00	11	26.55	26.45	-11	22,337	-0.05%
2022/06/24	0	26.40	1	26.40	26.40	-1	22,154	0.00%
2022/06/23	0	0.00	4.1	26.47	26.25	-4.1	21,934	-0.02%
2022/06/22	1	26.45	2	26.25	26.30	-1	21,769	0.00%
2022/06/21	7	26.46	25.1	26.47	26.40	-18.1	21,655	-0.08%
2022/06/20	2	26.03	83.2	26.28	25.80	-81.2	21,249	-0.38%
2022/06/17	12	26.03	14	25.86	25.85	-2	20,924	-0.01%
2022/06/16	10	26.35	3	26.72	26.40	7	20,568	0.03%
2022/06/14	1	26.50	7	26.46	26.50	-6	20,708	-0.03%
2022/06/13	10	25.90	0	0.00	26.20	10	20,681	0.05%
2022/06/10	10	26.10	0	0.00	26.20	10	20,562	0.05%
2022/06/07	0	0.00	3	26.42	26.45	-3	20,624	-0.01%
2022/06/02	0	0.00	0.1	26.55	26.40	-0.1	20,909	0.00%
2022/06/01	10.2	26.75	0	0.00	26.50	10.2	21,246	0.05%
2022/05/31	0	0.00	3	27.35	27.35	-3	20,960	-0.01%
2022/05/30	9	26.88	12	26.81	26.95	-3	19,744	-0.02%
2022/05/27	0	0.00	7	26.51	26.55	-7	19,459	-0.04%
2022/05/26	1	26.25	4	26.29	26.25	-3	19,429	-0.02%
2022/05/24	0	0.00	5	26.54	26.50	-5	19,804	-0.03%
2022/05/23	0	0.00	24	26.46	26.25	-24	19,567	-0.12%
2022/05/19	1.1	25.66	0	0.00	25.80	1.1	19,053	0.01%
2022/05/18	2	26.18	6	26.26	26.35	-4	18,812	-0.02%
2022/05/17	0.2	25.65	0	0.00	25.50	0.2	18,588	0.00%
2022/05/16	0	0.00	15	25.49	25.70	-15	18,547	-0.08%
2022/05/12	3.3	25.66	18	25.61	25.50	-14.8	18,420	-0.08%
2022/05/11	0	0.00	1	26.10	26.35	-1	18,171	-0.01%
2022/05/10	0	0.00	1.1	25.95	26.35	-1.1	18,077	-0.01%
2022/05/09	14	26.32	31	26.24	26.10	-17	18,003	-0.09%
2022/05/06	11	26.62	1	26.85	26.85	10	18,006	0.06%
2022/05/05	4	27.20	0	0.00	27.10	4	18,118	0.02%
2022/05/04	0.5	27.45	3	27.52	27.40	-2.5	18,084	-0.01%
2022/05/03	4.1	27.63	0	0.00	27.50	4.1	18,343	0.02%
2022/04/29	10	27.75	1	27.70	27.80	9	18,470	0.05%
2022/04/28	2	27.38	0	0.00	27.60	2	18,634	0.01%
2022/04/27	1.1	27.80	0	0.00	27.65	1.1	18,543	0.01%
2022/04/26	12.2	28.00	0	0.00	28.00	12.2	18,531	0.07%
2022/04/25	0	0.00	25.3	27.65	27.60	-25.3	18,432	-0.14%
2022/04/21	1.2	27.64	0	0.00	27.70	1.2	18,387	0.01%
2022/04/20	2	27.63	0	0.00	28.10	2	18,500	0.01%
2022/04/19	4.3	27.90	0	0.00	27.75	4.3	18,465	0.02%
2022/04/18	12.1	27.70	20	27.80	27.80	-7.9	18,595	-0.04%
2022/04/15	1.3	28.52	3	28.53	28.40	-1.7	18,348	-0.01%
2022/04/14	2.1	29.05	6.1	28.70	28.60	-4	18,334	-0.02%
2022/04/13	0.1	29.55	11	29.53	29.55	-10.9	18,102	-0.06%
2022/04/12	0.1	29.55	171.2	29.56	29.60	-171.2	17,969	-0.95%	大賣/鉅額交易
2022/04/11	12.2	29.61	5.1	29.70	29.65	7.1	17,812	0.04%
2022/04/08	3.1	29.30	2	29.40	29.50	1	17,646	0.01%
2022/04/07	50.2	29.41	1	29.20	29.10	49.2	17,519	0.28%
2022/04/06	150.2	28.98	102	28.66	29.75	48.2	17,130	0.28%	大買/大賣/
2022/04/01	0.2	28.46	0	0.00	28.50	0.2	16,701	0.00%
2022/03/31	0.9	28.49	5.1	28.43	28.45	-4.2	16,554	-0.03%
2022/03/30	0	0.00	7.6	27.85	28.00	-7.6	16,221	-0.05%
2022/03/29	2	27.63	20.1	27.65	27.65	-18.1	15,994	-0.11%
2022/03/28	0.1	27.65	0	0.00	27.80	0.1	15,957	0.00%
2022/03/25	100	27.60	12.1	27.70	27.75	87.9	15,883	0.55%
2022/03/24	0	0.00	0.4	27.53	27.60	-0.4	15,791	0.00%
2022/03/23	0	0.00	14	27.48	27.50	-14	15,821	-0.09%
2022/03/22	5.1	26.90	7.5	26.87	27.20	-2.5	15,653	-0.02%
2022/03/21	5	26.98	3	27.10	27.00	2	15,565	0.01%
2022/03/18	1	26.70	0	0.00	27.00	1	15,517	0.01%
2022/03/17	30.1	26.58	4	26.68	26.55	26.1	15,079	0.17%
2022/03/16	0.1	26.30	0	0.00	26.30	0.1	14,874	0.00%
2022/03/15	0	0.00	9	25.80	25.90	-9	14,711	-0.06%
2022/03/14	0	25.65	1.1	25.95	25.95	-1	14,695	-0.01%
2022/03/10	1	25.55	1	25.50	25.75	0	14,721	0.00%
2022/03/09	2	25.18	0	0.00	25.10	2	14,629	0.01%
2022/03/08	30	25.10	16	25.13	25.05	14	14,503	0.10%
2022/03/07	27.4	25.36	6	25.45	25.50	21.4	14,280	0.15%
2022/03/04	0.8	26.00	0	0.00	26.00	0.8	14,549	0.01%
2022/03/03	2	26.20	3	26.15	26.25	-1	14,587	-0.01%
2022/03/02	0.1	26.05	1	26.15	26.25	-0.9	14,666	-0.01%
2022/03/01	1	25.35	14	26.05	26.10	-13	14,606	-0.09%
2022/02/25	60	25.68	4	25.60	25.70	56	14,418	0.39%
2022/02/24	64	25.92	27	25.75	25.85	37	13,978	0.26%
2022/02/23	1	26.10	0	0.00	26.25	1	13,716	0.01%
2022/02/22	89	26.05	16.3	26.00	26.20	72.7	13,725	0.53%
2022/02/21	9.2	26.27	6	26.35	26.35	3.2	13,701	0.02%
2022/02/18	0	0.00	1.4	26.43	26.35	-1.4	13,812	-0.01%
2022/02/17	5	26.50	30	26.50	26.60	-25	13,849	-0.18%
2022/02/16	1	26.40	5	26.35	26.35	-4	13,860	-0.03%
2022/02/15	0.1	26.35	2	26.40	26.20	-1.9	13,890	-0.01%
2022/02/14	16	26.17	1	26.40	26.40	15	13,880	0.11%
2022/02/11	2	26.53	2	26.50	26.55	0	13,718	0.00%
2022/02/10	1	26.45	2	26.53	26.60	-1	13,790	-0.01%
2022/02/09	20	26.40	16	26.30	26.55	4	13,764	0.03%
2022/02/08	1	25.80	16	26.04	26.20	-15	13,636	-0.11%
2022/02/07	2	25.68	5	25.69	25.75	-3	13,397	-0.02%
2022/01/26	3.1	25.13	15	25.10	25.15	-12	13,050	-0.09%
2022/01/25	9	24.81	9	24.73	25.10	0	13,017	0.00%
2022/01/24	7	24.96	3	25.15	25.15	4	12,765	0.03%
2022/01/21	11	25.15	0	0.00	25.20	11	12,770	0.09%
2022/01/20	1	25.20	1	25.35	25.50	0	12,567	0.00%
2022/01/19	1	25.25	2	25.30	25.35	-1	12,445	-0.01%
2022/01/18	1	25.20	4.3	25.36	25.35	-3.3	12,468	-0.03%
2022/01/14	17	25.57	5	25.75	25.50	12	12,245	0.10%
2022/01/13	1	25.55	6	25.77	25.80	-5	12,173	-0.04%
2022/01/12	1.1	25.45	2.5	25.42	25.55	-1.4	11,969	-0.01%
2022/01/11	0.2	25.05	14	25.26	25.45	-13.8	11,936	-0.12%
2022/01/10	0.8	25.00	1	24.85	25.10	-0.2	11,772	0.00%
2022/01/07	0	0.00	4	24.98	25.00	-4	11,806	-0.03%
2022/01/06	2	24.75	1	24.65	24.80	1	11,623	0.01%
2022/01/05	0	0.00	3	24.65	24.65	-3	11,484	-0.03%
2022/01/03	2	24.70	1	24.65	24.40	1	11,606	0.01%
2021/12/30	10.7	24.53	0	0.00	24.50	10.7	11,545	0.09%
2021/12/29	0	0.00	1.2	24.50	24.55	-1.2	11,615	-0.01%
2021/12/28	0	0.00	3	24.35	24.35	-3	11,614	-0.03%
2021/12/27	0	0.00	2	24.25	24.25	-2	11,573	-0.02%
2021/12/24	50	24.15	3	24.15	24.20	47	11,784	0.40%
2021/12/23	0	0.00	1.1	24.15	24.15	-1.1	11,908	-0.01%
2021/12/22	2	24.05	0	0.00	24.10	2	12,045	0.02%
2021/12/21	10	24.10	0	0.00	24.10	10	12,066	0.08%
2021/12/20	58	23.86	0	0.00	23.95	58	12,072	0.48%
2021/12/17	0	0.00	5	24.02	24.15	-5	12,008	-0.04%
2021/12/16	0	0.00	0.8	23.90	23.95	-0.8	11,898	-0.01%
2021/12/13	1	24.10	3	24.20	24.10	-2	12,520	-0.02%
2021/12/10	30	24.10	30.3	24.05	24.10	-0.3	12,483	0.00%
2021/12/08	1	23.95	45.6	24.00	24.00	-44.6	12,429	-0.36%
2021/12/07	3	23.90	2	23.85	24.00	1	12,364	0.01%
2021/12/06	1	23.75	105.3	23.80	23.80	-104.3	12,355	-0.84%	大賣/鉅額交易
2021/12/03	0	0.00	6.2	23.73	23.75	-6.2	12,455	-0.05%
2021/12/01	1	23.50	5	23.45	23.60	-4	12,410	-0.03%
2021/11/30	0	0.00	1	23.40	23.10	-1	12,353	-0.01%
2021/11/26	1	23.45	0	0.00	23.50	1	11,677	0.01%
2021/11/24	0	0.00	3	23.72	23.70	-3	11,964	-0.03%
2021/11/23	1	23.60	0	0.00	23.60	1	12,109	0.01%
2021/11/22	0.1	23.70	0	23.70	23.70	0	12,531	0.00%
2021/11/19	21	23.75	0	0.00	23.75	21	12,989	0.16%
2021/11/18	16	23.95	2	23.90	24.00	14	13,360	0.10%
2021/11/17	0	0.00	4	23.80	23.85	-4	13,323	-0.03%
2021/11/15	0	0.00	6	23.42	23.50	-6	13,513	-0.04%
2021/11/12	0.1	23.15	0	0.00	23.40	0.1	13,464	0.00%
2021/11/11	46.2	23.10	8	23.10	23.15	38.2	13,651	0.28%
2021/11/09	0	0.00	2	23.05	23.05	-2	13,822	-0.01%
2021/11/08	1.3	22.96	0.3	22.95	23.00	1	13,749	0.01%
2021/11/05	0	0.00	3	22.93	23.00	-3	13,791	-0.02%
2021/11/04	0	0.00	0	22.95	22.95	0	13,743	0.00%
2021/11/02	1	22.80	0	0.00	22.95	1	13,927	0.01%
2021/10/28	1	22.90	0	0.00	22.90	1	13,916	0.01%
2021/10/25	0	0.00	3.3	22.80	22.80	-3.3	13,961	-0.02%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/20	3	22.75	0	0.00	22.80	3	14,108	0.02%
2021/10/19	0	0.00	2	22.75	22.80	-2	14,230	-0.01%
2021/10/18	66	22.66	0	0.00	22.70	66	14,205	0.46%
2021/10/15	1	22.55	20	22.60	22.60	-19	14,220	-0.13%
2021/10/14	58.9	22.41	2	22.45	22.40	56.9	14,164	0.40%
2021/10/13	56.3	22.40	0	0.00	22.45	56.3	14,276	0.39%
2021/10/12	1.6	22.40	1.2	22.51	22.50	0.4	14,367	0.00%
2021/10/08	2.5	22.42	0.1	22.50	22.40	2.4	14,207	0.02%
2021/10/07	0	0.00	4.1	22.55	22.55	-4.1	14,274	-0.03%
2021/10/06	2.5	22.33	1.4	22.36	22.40	1.1	14,279	0.01%
2021/10/05	7.1	22.37	0	0.00	22.35	7.1	14,240	0.05%
2021/10/04	3	22.32	2.8	22.39	22.45	0.2	14,218	0.00%
2021/10/01	14	22.32	0.4	22.50	22.40	13.6	14,208	0.10%
2021/09/30	45	22.55	9	22.55	22.55	36	14,047	0.26%
2021/09/29	0	0.00	10	22.50	22.55	-10	13,960	-0.07%
2021/09/28	0.4	22.60	0	0.00	22.55	0.4	13,853	0.00%
2021/09/27	0	0.00	3.1	22.60	22.60	-3.1	13,842	-0.02%
2021/09/24	1	22.60	0	0.00	22.60	1	13,838	0.01%
2021/09/23	1	22.50	52.5	22.45	22.50	-51.5	13,891	-0.37%
2021/09/22	4.3	22.22	6	22.18	22.25	-1.7	13,936	-0.01%
2021/09/17	0	22.70	1	22.80	22.50	-1	13,614	-0.01%
2021/09/15	1	22.65	0	0.00	22.65	1	13,272	0.01%
2021/09/13	0.8	22.55	0	0.00	22.60	0.8	13,394	0.01%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	10	22.40	0.5	22.45	22.35	9.6	13,836	0.07%
2021/09/07	1	22.50	1.5	22.57	22.55	-0.5	13,793	0.00%
2021/09/06	0.2	22.71	2	22.65	22.65	-1.8	13,824	-0.01%
2021/09/03	0	0.00	6	22.75	22.80	-6	13,838	-0.04%
2021/09/02	1	22.65	0	0.00	22.60	1	13,843	0.01%
2021/09/01	0	22.80	0	0.00	22.85	0	13,752	0.00%
2021/08/31	2	22.65	15	22.62	22.90	-13	13,706	-0.09%
2021/08/30	2	22.65	2	22.68	22.80	0	13,469	0.00%
2021/08/27	9	22.39	6	22.12	22.45	3	13,317	0.02%
2021/08/26	118.5	22.00	2	22.00	22.10	116.5	13,130	0.89%	大買/鉅額交易
2021/08/25	17.5	23.05	44.5	23.05	23.05	-26.9	12,765	-0.21%
2021/08/24	19	23.07	47.1	23.03	23.10	-28.1	12,247	-0.23%
2021/08/23	21	23.05	6.8	23.05	23.05	14.2	11,894	0.12%
2021/08/20	0	0.00	3.6	23.00	23.00	-3.6	11,824	-0.03%
2021/08/19	15.2	23.08	1	23.05	23.00	14.2	12,066	0.12%
2021/08/18	10	23.10	0	23.10	23.15	10	11,913	0.08%
2021/08/17	0	0.00	70	23.06	23.15	-70	11,877	-0.59%
2021/08/16	0	0.00	1	22.95	23.00	-1	11,648	-0.01%
2021/08/13	0	0.00	3	23.03	23.10	-3	11,574	-0.03%
2021/08/12	11	23.10	4	23.05	23.10	7	11,601	0.06%
2021/08/11	0	0.00	6.1	23.02	23.10	-6.1	11,655	-0.05%
2021/08/06	0	0.00	4.3	23.02	23.00	-4.3	12,215	-0.03%
2021/08/05	0	0.00	7	23.05	23.10	-7	12,567	-0.06%
2021/08/04	0	0.00	1	23.00	23.00	-1	13,387	-0.01%
2021/08/02	2	22.95	0	0.00	22.95	2	13,711	0.01%
2021/07/29	0.2	22.80	0	0.00	22.90	0.2	13,733	0.00%
2021/07/28	1.3	22.75	0	0.00	22.80	1.3	13,804	0.01%
2021/07/26	2	22.90	0	0.00	22.85	2	14,583	0.01%
2021/07/23	0.1	22.95	5	23.00	23.00	-4.9	14,578	-0.03%
2021/07/22	0	0.00	5	22.91	22.95	-5	14,534	-0.03%
2021/07/20	0	0.00	0.2	22.85	22.75	-0.2	14,656	0.00%
2021/07/19	0	0.00	0.2	22.85	23.00	-0.2	14,673	0.00%
2021/07/16	0	0.00	8	22.88	22.95	-8	14,780	-0.05%
2021/07/15	0	0.00	6	22.87	22.85	-6	14,887	-0.04%
2021/07/14	5	22.85	2	22.83	22.90	3	14,975	0.02%
2021/07/13	0	0.00	5	22.80	22.80	-5	15,143	-0.03%
2021/07/12	0.3	22.70	5	22.75	22.70	-4.7	15,188	-0.03%
2021/07/09	1	22.50	5	22.60	22.65	-4	15,270	-0.03%
2021/07/06	0	0.00	0.5	22.60	22.60	-0.5	15,402	0.00%
2021/07/05	10	22.54	0.5	22.45	22.60	9.5	15,468	0.06%
2021/07/02	1	22.45	1	22.45	22.45	0	15,504	0.00%
2021/06/30	0	0.00	6	22.65	22.70	-6	15,659	-0.04%
2021/06/29	0	0.00	0	22.55	22.55	0	15,697	0.00%
2021/06/28	10	22.60	1	22.55	22.60	9	15,821	0.06%
2021/06/23	2	22.25	11	22.42	22.40	-9	16,136	-0.06%
2021/06/22	1	22.30	1.7	22.25	22.25	-0.7	16,061	0.00%
2021/06/21	2	22.10	3.5	22.11	22.35	-1.5	16,091	-0.01%
2021/06/18	1	22.10	117.5	22.24	22.10	-116.5	16,007	-0.73%	大賣/鉅額交易
2021/06/17	0	0.00	0.2	22.30	22.30	-0.2	15,716	0.00%
2021/06/15	1	22.25	5	22.25	22.30	-4	16,149	-0.02%
2021/06/11	0.8	22.10	0	0.00	22.20	0.8	16,403	0.00%
2021/06/10	0.5	22.13	0	0.00	22.10	0.5	16,643	0.00%
2021/06/08	1	22.10	0	0.00	22.15	1	16,868	0.01%
2021/06/07	0	0.00	51	22.20	22.10	-51	17,111	-0.30%
2021/06/04	2	22.10	1	22.10	22.25	1	17,260	0.01%
2021/06/03	0	0.00	20.6	22.20	22.25	-20.6	17,736	-0.12%
2021/06/01	0	0.00	5	22.20	22.20	-5	17,974	-0.03%
2021/05/31	2	21.93	75	22.00	22.00	-73	18,220	-0.40%
2021/05/28	0	0.00	1	21.85	21.85	-1	18,356	-0.01%
2021/05/27	1	21.65	0	0.00	21.70	1	18,689	0.01%
2021/05/26	1	21.70	22	21.75	21.80	-21	18,767	-0.11%
2021/05/25	2	21.60	20.4	21.64	21.75	-18.4	18,950	-0.10%
2021/05/24	24	21.53	0	0.00	21.50	24	18,997	0.13%
2021/05/20	1	21.50	0	0.00	21.55	1	19,338	0.01%
2021/05/19	0	0.00	6	21.59	21.65	-6	19,349	-0.03%
2021/05/18	1	21.55	3	21.75	21.65	-2	19,349	-0.01%
2021/05/17	6	21.21	36	21.09	21.10	-30	19,591	-0.15%
2021/05/14	5	21.63	10	21.60	21.70	-5	19,253	-0.03%
2021/05/13	21	21.52	2	21.50	21.45	19	19,039	0.10%
2021/05/12	6	21.38	59	22.01	21.50	-53	18,657	-0.28%
2021/05/11	0.1	22.40	0.6	22.45	22.40	-0.5	17,762	0.00%
2021/05/10	5	22.80	6	22.77	22.80	-1	17,585	-0.01%
2021/05/07	0	0.00	1	22.50	22.50	-1	17,731	-0.01%
2021/05/06	0	0.00	9.2	22.37	22.35	-9.2	17,811	-0.05%
2021/05/05	3	22.23	29	22.23	22.20	-26	17,760	-0.15%
2021/05/04	2	22.15	15.4	22.32	22.25	-13.4	17,799	-0.08%
2021/05/03	2	22.33	6	22.40	22.40	-4	17,488	-0.02%
2021/04/29	50	23.00	0	0.00	22.90	50	17,233	0.29%
2021/04/28	1	22.90	7	22.86	23.00	-6	17,252	-0.03%
2021/04/27	2	22.90	1	22.90	22.95	1	17,516	0.01%
2021/04/26	1	22.80	3.1	22.92	23.00	-2.1	17,539	-0.01%
2021/04/23	1	22.80	0	0.00	22.75	1	17,481	0.01%
2021/04/22	8	22.89	40.3	22.92	22.90	-32.3	17,542	-0.18%
2021/04/21	4	22.90	0	0.00	22.90	4	17,411	0.02%
2021/04/20	1	22.90	12	22.89	22.90	-11	17,307	-0.06%
2021/04/19	10	22.85	2	22.95	23.00	8	17,248	0.05%
2021/04/16	0	0.00	14	22.59	22.70	-14	17,151	-0.08%
2021/04/15	8	22.44	23	22.33	22.50	-15	17,364	-0.09%
2021/04/14	0	0.00	7.2	22.26	22.25	-7.2	17,322	-0.04%
2021/04/13	50	22.20	0	0.00	22.25	50	17,373	0.29%
2021/04/12	52	22.10	1.1	22.11	22.15	50.9	17,373	0.29%
2021/04/09	35	22.05	6	22.10	22.10	29	17,436	0.17%
2021/04/08	71	22.11	0	0.00	22.10	71	17,463	0.41%
2021/04/07	6	22.11	3	22.15	22.20	3	17,684	0.02%
2021/04/06	0	0.00	1.2	22.11	22.10	-1.2	17,678	-0.01%
2021/04/01	0	0.00	15.7	22.10	22.05	-15.7	17,607	-0.09%
2021/03/31	1	22.20	10.2	22.20	22.20	-9.2	17,499	-0.05%
2021/03/30	2	22.18	2	22.20	22.25	0	17,349	0.00%
2021/03/29	10	22.15	5	22.20	22.20	5	17,225	0.03%
2021/03/26	0	0.00	1	22.00	22.05	-1	17,110	-0.01%
2021/03/25	1	22.00	14	22.00	22.05	-13	16,997	-0.08%
2021/03/24	2	21.83	5.6	21.89	21.90	-3.6	17,042	-0.02%
2021/03/22	0	0.00	1	21.80	21.85	-1	17,098	-0.01%
2021/03/19	4	21.58	0	0.00	21.50	4	17,165	0.02%
2021/03/18	1	21.90	1	21.90	21.95	0	16,788	0.00%
2021/03/17	8	21.87	0	0.00	21.90	8	16,831	0.05%
2021/03/16	0.3	22.10	18	22.09	22.15	-17.7	16,770	-0.11%
2021/03/15	1	21.85	14	21.93	21.95	-13	17,043	-0.08%
2021/03/12	2.3	21.48	4	21.70	21.75	-1.7	17,330	-0.01%
2021/03/11	10	21.74	0	0.00	21.60	10	17,493	0.06%
2021/03/10	3	21.57	1	21.65	21.60	2	17,361	0.01%
2021/03/09	1.3	21.49	224	21.49	21.50	-222.7	17,252	-1.29%	大賣/鉅額交易
2021/03/08	1	21.15	0	0.00	21.10	1	16,883	0.01%
2021/03/05	3	21.03	0	0.00	21.10	3	16,766	0.02%
2021/03/04	14	21.01	0	0.00	21.05	14	17,400	0.08%
2021/03/03	0	0.00	13	21.30	21.25	-13	17,280	-0.08%
2021/03/02	1	21.20	4.2	21.32	21.15	-3.2	17,097	-0.02%
2021/02/26	35	20.97	0	0.00	20.85	35	16,741	0.21%
2021/02/25	0	0.00	3	21.30	21.35	-3	16,235	-0.02%
2021/02/24	0	0.00	0.1	21.25	21.10	-0.1	16,143	0.00%
2021/02/23	20	21.00	27.2	21.11	21.10	-7.2	16,111	-0.04%
2021/02/22	21	20.95	0.1	20.95	20.80	20.9	15,976	0.13%
2021/02/19	5	20.77	1	20.75	20.90	4	16,074	0.02%
2021/02/18	20	20.85	3	20.90	20.85	17	16,145	0.11%
2021/02/17	5	20.69	23.4	20.77	20.80	-18.4	16,250	-0.11%
2021/02/05	0.2	20.65	0	0.00	20.60	0.2	15,959	0.00%
2021/02/04	0.9	20.50	0	0.00	20.40	0.9	16,049	0.01%
2021/02/02	0	0.00	20.2	20.43	20.40	-20.2	16,717	-0.12%
2021/02/01	3	20.37	4	20.39	20.30	-1	16,805	-0.01%
2021/01/29	13	20.24	2.2	20.21	20.20	10.8	16,838	0.06%
2021/01/28	13	20.34	3	20.35	20.35	10	16,605	0.06%
2021/01/27	1	20.40	0	0.00	20.40	1	16,491	0.01%
2021/01/26	4	20.55	0.6	20.55	20.45	3.4	16,490	0.02%
2021/01/25	0	0.00	12.2	20.63	20.70	-12.2	16,461	-0.07%
2021/01/22	10	20.42	2	20.45	20.40	8	16,638	0.05%
2021/01/21	5	20.52	9.4	20.60	20.50	-4.4	16,522	-0.03%
2021/01/20	16	20.58	0	0.00	20.50	16	16,491	0.10%
2021/01/19	0	0.00	7	20.96	20.90	-7	16,147	-0.04%
2021/01/18	45	20.90	1	20.90	20.95	44	16,144	0.27%
2021/01/15	0	0.00	1	21.10	21.05	-1	16,036	-0.01%
2021/01/14	2	21.28	11	21.25	21.30	-9	16,029	-0.06%
2021/01/13	1	21.30	0	0.00	21.25	1	16,070	0.01%
2021/01/12	4	21.26	0	0.00	21.30	4	16,086	0.02%
2021/01/11	0	0.00	24	21.45	21.50	-24	16,130	-0.15%
2021/01/08	0	0.00	1	21.40	21.50	-1	16,091	-0.01%
2021/01/07	1	21.20	0	0.00	21.25	1	15,881	0.01%
2021/01/06	1	21.05	0	0.00	21.00	1	15,806	0.01%
2021/01/05	3	21.13	10	21.15	21.25	-7	15,685	-0.04%
2021/01/04	7	21.14	0	0.00	21.10	7	15,707	0.04%
2020/12/31	0	0.00	5	21.35	21.35	-5	15,600	-0.03%
2020/12/30	0	0.00	20.3	21.04	21.35	-20.3	15,531	-0.13%
2020/12/29	3	20.80	75	20.80	20.90	-72	15,347	-0.47%
2020/12/28	2	20.75	4	20.75	20.80	-2	15,271	-0.01%
2020/12/25	1	20.80	21	20.75	20.80	-20	15,315	-0.13%
2020/12/24	2	20.73	4	20.70	20.70	-2	15,388	-0.01%
2020/12/21	0.6	20.90	0	0.00	20.80	0.6	16,113	0.00%
2020/12/18	1	20.70	1	20.75	20.75	0	16,333	0.00%
2020/12/16	1	20.75	0	0.00	20.75	1	16,431	0.01%
2020/12/15	209	20.55	0	0.00	20.60	209	16,446	1.27%	大買/鉅額交易
2020/12/14	4	20.75	0	0.00	20.65	4	16,425	0.02%
2020/12/11	0	0.00	1	20.90	20.85	-1	16,384	-0.01%
2020/12/10	18	20.53	36	20.58	20.60	-18	16,209	-0.11%
2020/12/09	46	20.54	62.5	20.48	20.60	-16.5	15,936	-0.10%
2020/12/08	9	20.83	27.3	20.84	20.85	-18.3	15,427	-0.12%
2020/12/07	2	21.15	0	0.00	21.30	2	15,022	0.01%
2020/12/04	19	21.34	12.1	21.34	21.35	6.9	14,919	0.05%
2020/12/03	3	21.20	1	21.25	21.25	2	14,870	0.01%
2020/12/02	7	21.21	0	0.00	21.35	7	14,919	0.05%
2020/12/01	3	21.25	3	21.33	21.40	0	15,101	0.00%
2020/11/30	4	21.31	0	0.00	21.30	4	15,230	0.03%
2020/11/27	3	21.38	0	0.00	21.40	3	14,897	0.02%
2020/11/25	2	21.45	1	21.55	21.50	1	15,331	0.01%
2020/11/24	0	0.00	1	21.45	21.50	-1	15,346	-0.01%
2020/11/23	0	0.00	2	21.60	21.60	-2	15,409	-0.01%
2020/11/20	2	21.60	204	21.60	21.60	-202	15,382	-1.31%	大賣/鉅額交易
2020/11/19	11	21.75	0	0.00	21.70	11	15,365	0.07%
2020/11/18	8	21.74	0	0.00	21.80	8	15,276	0.05%
2020/11/17	0	0.00	2	21.60	21.65	-2	15,116	-0.01%
2020/11/16	12	21.52	0	21.60	21.65	12	15,413	0.08%
2020/11/13	0.5	21.50	4	21.38	21.50	-3.5	15,386	-0.02%
2020/11/12	0	0.00	5	21.80	21.40	-5	15,490	-0.03%
2020/11/11	51.7	21.65	1	21.65	21.75	50.7	15,461	0.33%
2020/11/10	0	0.00	63	21.40	21.45	-63	15,358	-0.41%
2020/11/09	0	0.00	7.4	21.09	21.05	-7.4	15,268	-0.05%
2020/11/05	1	20.65	8	20.70	20.80	-7	15,553	-0.05%
2020/11/04	200	20.55	0	0.00	20.50	200	15,732	1.27%	大買/鉅額交易
2020/11/03	12	20.53	0	0.00	20.60	12	17,096	0.07%
2020/11/02	1	20.20	1	20.10	20.45	0	17,755	0.00%
2020/10/30	17	20.10	0	0.00	20.05	17	18,137	0.09%
2020/10/29	3.3	20.16	0	0.00	20.15	3.3	18,163	0.02%
2020/10/28	5	20.24	0.3	20.35	20.30	4.7	18,424	0.03%
2020/10/27	0.1	20.45	0.4	20.35	20.40	-0.3	18,600	0.00%
2020/10/26	6.4	20.31	0	0.00	20.40	6.4	19,031	0.03%
2020/10/23	14	20.25	0	0.00	20.30	14	19,443	0.07%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	1	20.20	0.1	20.30	20.20	0.9	19,868	0.00%
2020/10/20	1	20.25	0	0.00	20.25	1	19,924	0.01%
2020/10/19	0	0.00	6	20.30	20.35	-6	19,994	-0.03%
2020/10/16	4	20.35	76.6	20.50	20.30	-72.6	20,192	-0.36%
2020/10/15	0	0.00	12	20.49	20.45	-12	20,375	-0.06%
2020/10/13	53	20.55	0	0.00	20.65	53	20,613	0.26%
2020/10/12	166	20.67	2	20.80	20.75	164	20,746	0.79%	大買/鉅額交易
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/07	4	20.78	0	0.00	20.70	4	20,850	0.02%
2020/10/06	30	20.80	0	0.00	20.85	30	21,024	0.14%
2020/09/29	2.9	20.63	0	0.00	20.60	2.9	21,381	0.01%
2020/09/28	0	0.00	2.1	20.44	20.60	-2.1	21,493	-0.01%
2020/09/25	2	20.25	20	20.13	20.15	-18	21,576	-0.08%
2020/09/24	70.8	19.91	1	19.95	19.90	69.8	21,593	0.32%
2020/09/23	14	20.23	3	20.20	20.20	11	21,306	0.05%
2020/09/22	10	20.50	5	20.46	20.45	5	21,229	0.02%
2020/09/21	7	20.74	4	20.75	20.70	3	21,153	0.01%
2020/09/18	6	20.84	0	0.00	20.90	6	21,191	0.03%
2020/09/17	24.2	20.93	0	0.00	20.85	24.2	21,134	0.11%
2020/09/16	6.1	21.02	1.1	20.96	21.05	5.1	21,189	0.02%
2020/09/15	5	20.95	0	0.00	21.00	5	21,158	0.02%
2020/09/11	8	20.76	0	20.95	20.90	8	21,704	0.04%
2020/09/10	0	0.00	1	20.85	20.90	-1	21,867	0.00%
2020/09/09	2	20.73	1	20.90	20.90	1	22,015	0.00%
2020/09/08	2	20.83	3	20.85	20.95	-1	22,113	0.00%
2020/09/07	2	20.70	1	20.80	20.85	1	22,380	0.00%
2020/09/04	10	20.76	0	0.00	20.70	10	22,636	0.04%
2020/09/03	30	20.80	5	20.83	20.90	25	22,626	0.11%
2020/09/02	21	20.91	1	20.90	20.95	20	22,613	0.09%
2020/08/31	13	21.30	0	0.00	21.25	13	22,326	0.06%
2020/08/28	3	21.30	2	21.40	21.40	1	22,284	0.00%
2020/08/27	1	21.35	3	21.35	21.25	-2	22,554	-0.01%
2020/08/25	43	21.43	144	21.40	21.40	-101	22,686	-0.45%	大賣/鉅額交易
2020/08/24	3	21.40	0	0.00	21.35	3	23,389	0.01%
2020/08/21	14	21.46	0	0.00	21.55	14	23,510	0.06%
2020/08/20	22	21.43	10	21.60	21.35	12	23,586	0.05%
2020/08/19	2	21.88	0	0.00	21.80	2	23,248	0.01%
2020/08/18	3	21.75	0	0.00	21.85	3	23,146	0.01%
2020/08/17	5	21.63	0	0.00	21.85	5	23,119	0.02%
2020/08/14	22	21.71	0	0.00	21.65	22	23,106	0.10%
2020/08/13	11	21.85	0	0.00	21.85	11	22,898	0.05%
2020/08/12	26	21.76	2	21.80	21.80	24	22,848	0.11%
2020/08/11	25	21.96	2.4	21.96	21.90	22.6	22,657	0.10%
2020/08/10	48	22.09	31	22.07	22.05	17	22,512	0.08%
2020/08/07	140	22.06	58	22.05	22.05	82	22,375	0.37%	大買/
2020/08/06	6	23.85	101	23.83	23.90	-95	21,100	-0.45%	大賣/
2020/08/05	1	23.70	5	23.69	23.70	-4	20,604	-0.02%
2020/08/04	3	23.47	6	23.49	23.45	-3	20,273	-0.01%
2020/08/03	23	23.47	0	0.00	23.35	23	20,124	0.11%
2020/07/31	5	23.66	6	23.65	23.60	-1	19,865	-0.01%
2020/07/30	6	23.58	6	23.69	23.80	0	19,824	0.00%
2020/07/29	4	23.53	20	23.35	23.55	-16	19,509	-0.08%
2020/07/28	8	23.04	2	23.20	23.15	6	19,384	0.03%
2020/07/27	59	23.21	37	23.14	23.00	22	19,502	0.11%
2020/07/24	14	23.29	4	23.30	23.25	10	19,610	0.05%
2020/07/23	0	0.00	2.9	23.37	23.40	-2.9	19,689	-0.01%
2020/07/22	0	0.00	98	23.41	23.50	-98	19,983	-0.49%
2020/07/21	0	0.00	2	23.25	23.20	-2	20,274	-0.01%
2020/07/20	18	23.08	2	23.05	23.10	16	20,291	0.08%
2020/07/17	0	0.00	30.8	23.18	23.10	-30.8	20,389	-0.15%
2020/07/16	15	23.01	1	23.05	23.00	14	20,541	0.07%
2020/07/15	12	22.99	1	23.00	23.10	11	20,460	0.05%
2020/07/13	0	0.00	1	23.00	23.00	-1	20,771	0.00%
2020/07/10	8	22.87	16	22.94	23.00	-8	20,880	-0.04%
2020/07/09	3	23.15	8	23.17	23.10	-5	20,974	-0.02%
2020/07/08	5	23.20	0	0.00	23.15	5	21,036	0.02%
2020/07/07	0.7	23.20	3.2	23.25	23.20	-2.5	21,085	-0.01%
2020/07/06	0	0.00	10.4	23.19	23.25	-10.4	21,036	-0.05%
2020/07/03	0	0.00	5	23.00	22.95	-5	20,969	-0.02%
2020/07/02	0	0.00	19.2	22.84	22.90	-19.2	21,013	-0.09%
2020/07/01	5	22.74	0	0.00	22.75	5	21,091	0.02%
2020/06/30	0	0.00	0.1	22.70	22.65	-0.1	21,044	0.00%
2020/06/29	2	22.55	0	0.00	22.65	2	21,241	0.01%
2020/06/23	20	22.65	0	0.00	22.75	20	21,747	0.09%
2020/06/19	35	22.63	0	0.00	22.50	35	22,331	0.16%
2020/06/18	1	22.60	0	0.00	22.60	1	22,537	0.00%
2020/06/17	15	22.80	0	0.00	22.80	15	22,695	0.07%
2020/06/16	1	22.80	0	0.00	22.75	1	23,541	0.00%
2020/06/15	29	22.74	1	22.70	22.60	28	24,996	0.11%
2020/06/12	36	22.50	67	22.65	22.85	-31	25,738	-0.12%
2020/06/11	12	23.20	304	23.57	23.00	-292	26,333	-1.11%	大賣/鉅額交易
2020/06/10	3	23.50	607	23.23	23.50	-604	26,541	-2.28%	大賣/鉅額交易
2020/06/09	3	23.10	702	23.12	23.10	-699	27,478	-2.54%	大賣/鉅額交易
2020/06/08	3	23.20	1,022	23.23	23.20	-1,019	28,057	-3.63%	大賣/鉅額交易
2020/06/05	2	23.15	710	23.07	23.15	-708	28,075	-2.52%	大賣/鉅額交易
2020/06/04	7	23.04	3	23.25	23.15	4	28,505	0.01%
2020/06/03	2	23.13	25	23.27	23.20	-23	28,829	-0.08%
2020/06/02	5	23.10	4	23.05	23.10	1	28,794	0.00%
2020/06/01	2	22.97	2	22.95	22.95	0	28,723	0.00%
2020/05/29	10	22.35	0	0.00	22.85	10	28,679	0.03%
2020/05/28	8	22.66	5	22.65	22.50	3	28,147	0.01%
2020/05/27	3	22.45	0	0.00	22.60	3	28,477	0.01%
2020/05/26	25	22.33	8	22.33	22.30	17	28,564	0.06%
2020/05/25	3	21.85	0	0.00	22.10	3	28,663	0.01%
2020/05/22	19	22.05	0	0.00	21.95	19	28,784	0.07%
2020/05/21	0	0.00	1.5	22.13	22.20	-1.5	28,738	-0.01%
2020/05/20	25	22.06	59	22.12	22.10	-34	28,722	-0.12%
2020/05/19	6	22.05	91	22.13	22.10	-85	28,825	-0.29%
2020/05/18	1	21.85	10	21.85	21.80	-9	28,773	-0.03%
2020/05/15	4	21.86	10	21.85	21.80	-6	28,813	-0.02%
2020/05/14	14	21.86	11	21.85	21.90	3	28,788	0.01%
2020/05/13	5	21.96	0	0.00	21.95	5	28,675	0.02%
2020/05/12	5	21.91	1	22.00	21.95	4	28,629	0.01%
2020/05/11	11	22.00	10	22.10	22.00	1	28,507	0.00%
2020/05/08	3	21.88	1	22.00	21.75	2	28,415	0.01%
2020/05/07	3	21.68	1	21.65	21.75	2	28,399	0.01%
2020/05/06	15	21.67	0	0.00	21.65	15	28,314	0.05%
2020/05/05	12	21.82	2	21.83	21.80	10	28,213	0.04%
2020/05/04	36	21.55	21	21.70	21.65	15	28,264	0.05%
2020/04/30	18	22.09	8	22.16	22.05	10	28,054	0.04%
2020/04/29	3	21.67	10	21.50	21.65	-7	27,876	-0.03%
2020/04/28	1	21.20	1	21.20	21.30	0	27,816	0.00%
2020/04/27	6	21.00	3	21.00	21.00	3	28,550	0.01%
2020/04/24	4	20.68	11	20.60	20.60	-7	28,270	-0.02%
2020/04/23	1	19.90	0	0.00	19.95	1	27,791	0.00%
2020/04/22	16	19.93	1	19.95	19.95	15	27,573	0.05%
2020/04/21	23	20.14	0	0.00	20.10	23	27,350	0.08%
2020/04/20	4	20.89	6	20.86	20.85	-2	27,149	-0.01%
2020/04/17	0	0.00	34.6	21.11	21.00	-34.6	27,172	-0.13%
2020/04/16	31	21.05	0	0.00	21.10	31	26,963	0.11%
2020/04/15	3	21.10	0	0.00	21.20	3	26,808	0.01%
2020/04/14	1	20.60	15	20.70	21.00	-14	26,794	-0.05%
2020/04/13	30	20.30	3	20.28	20.35	27	26,476	0.10%
2020/04/10	34.6	20.60	2	20.55	20.60	32.6	26,350	0.12%
2020/04/09	17	20.11	36	20.09	20.15	-19	26,141	-0.07%
2020/04/08	0	0.00	17	19.87	19.95	-17	26,046	-0.07%
2020/04/07	25	19.76	11	19.82	19.75	14	25,842	0.05%
2020/04/06	1	19.60	8	19.54	19.50	-7	25,612	-0.03%
2020/04/01	10	19.55	1	19.45	19.50	9	25,371	0.04%
2020/03/31	8	19.63	3	19.68	19.65	5	25,177	0.02%
2020/03/30	2	19.25	0	0.00	19.60	2	24,766	0.01%
2020/03/27	0	0.00	19	19.89	19.85	-19	24,421	-0.08%
2020/03/26	2	19.50	26	19.34	19.45	-24	23,970	-0.10%
2020/03/25	4	19.48	10	19.66	19.50	-6	23,915	-0.03%
2020/03/24	54	18.84	7	18.81	18.60	47	23,630	0.20%
2020/03/23	106.8	18.24	7	18.09	17.95	99.8	23,369	0.43%	大買/
2020/03/20	77	18.04	20	18.53	18.65	57	23,198	0.25%
2020/03/19	124	17.47	29	17.41	17.25	95	22,229	0.43%	大買/
2020/03/18	63	19.11	6	19.26	19.05	57	20,736	0.27%
2020/03/17	49	19.49	8	19.58	19.45	41	19,882	0.21%
2020/03/16	27	20.30	2	20.70	20.10	25	18,962	0.13%
2020/03/13	1,060	20.44	41	20.21	21.15	1,019	18,356	5.55%	大買/鉅額交易
2020/03/12	19	21.87	83	21.81	21.80	-64	17,142	-0.37%
2020/03/11	8	22.68	0	0.00	22.65	8	16,380	0.05%
2020/03/10	28	22.33	6	22.54	22.60	22	16,170	0.14%
2020/03/09	12	22.73	0	0.00	22.70	12	15,642	0.08%
2020/03/06	8	23.20	16.7	23.30	23.25	-8.7	15,037	-0.06%
2020/03/05	2	23.60	0	0.00	23.55	2	14,724	0.01%
2020/03/04	1	23.30	2	23.40	23.50	-1	14,668	-0.01%
2020/03/03	1	23.40	0	0.00	23.50	1	14,488	0.01%
2020/03/02	30.2	23.19	51	23.20	23.20	-20.8	14,264	-0.15%
2020/02/27	2.6	23.72	3	23.73	23.70	-0.4	14,559	0.00%
2020/02/26	2	23.83	2	23.95	23.90	0	14,324	0.00%
2020/02/25	0	0.00	30	23.85	24.00	-30	14,066	-0.21%
2020/02/24	6	24.10	0	0.00	24.10	6	13,918	0.04%
2020/02/21	0.4	24.50	0	0.00	24.40	0.4	13,810	0.00%
2020/02/20	11	24.60	3	24.72	24.50	8	13,714	0.06%
2020/02/19	2	24.50	0	0.00	24.60	2	13,555	0.01%
2020/02/18	1	24.35	5	24.35	24.40	-4	13,428	-0.03%
2020/02/17	2	24.03	2	24.10	24.20	0	13,343	0.00%
2020/02/13	0.9	24.10	0	0.00	24.10	0.9	13,349	0.01%
2020/02/12	2	24.03	0	0.00	24.00	2	13,399	0.01%
2020/02/10	1	23.95	0	0.00	24.05	1	13,321	0.01%
2020/02/07	2	24.05	6	24.05	24.10	-4	13,408	-0.03%
2020/02/06	4	24.05	2	24.15	24.15	2	13,448	0.01%
2020/02/04	13	23.39	500	23.45	23.55	-487	13,309	-3.66%	大賣/鉅額交易
2020/02/03	2	23.20	10	23.08	23.45	-8	13,336	-0.06%
2020/01/31	8	23.64	9.1	23.71	23.60	-1.1	13,143	-0.01%
2020/01/30	41	23.62	14	23.78	23.50	27	12,848	0.21%
2020/01/20	0	0.00	5.4	24.37	24.55	-5.4	11,839	-0.05%
2020/01/17	0.9	24.25	3	24.10	24.35	-2.1	11,632	-0.02%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	0	0.00	20	23.95	24.00	-20	11,652	-0.17%
2020/01/14	0	0.00	12	23.98	24.00	-12	11,648	-0.10%
2020/01/13	5	23.70	1	23.70	23.90	4	11,468	0.03%
2020/01/10	0	0.00	0.4	23.65	23.60	-0.4	11,338	0.00%
2020/01/09	2	23.40	2	23.40	23.50	0	11,236	0.00%
2020/01/08	75	23.23	13	23.29	23.25	62	11,153	0.56%
2020/01/06	3	23.70	0	0.00	23.70	3	10,787	0.03%
2020/01/02	1.8	23.75	0	0.00	23.70	1.8	10,775	0.02%
2019/12/31	8	23.75	0	0.00	23.70	8	10,678	0.07%
2019/12/30	0	0.00	41.4	23.90	23.95	-41.4	10,638	-0.39%
2019/12/26	0	0.00	11.6	23.81	23.85	-11.6	10,649	-0.11%
2019/12/25	2	23.85	1	23.85	23.85	1	10,913	0.01%
2019/12/24	0	0.00	0.2	23.85	23.85	-0.2	11,117	0.00%
2019/12/20	0	0.00	8	23.98	23.90	-8	11,508	-0.07%
2019/12/19	1.9	23.90	4	23.93	24.00	-2.1	11,463	-0.02%
2019/12/18	10.6	23.59	12	23.80	23.90	-1.4	11,314	-0.01%
2019/12/17	0.6	23.45	3	23.33	23.60	-2.4	11,273	-0.02%
2019/12/16	50	23.25	1	23.30	23.20	49	11,028	0.44%
2019/12/13	53	23.30	124	23.25	23.30	-71	11,039	-0.64%	大賣/
2019/12/12	0	0.00	2	23.10	23.10	-2	10,927	-0.02%
2019/12/11	1	22.95	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0	0.00	15	22.95	23.00	-15	10,902	-0.14%
2019/12/05	1	22.90	2.4	22.92	22.90	-1.4	11,528	-0.01%
2019/12/04	1	23.00	0.4	23.00	23.00	0.5	11,564	0.00%
2019/12/03	0	0.00	1	23.00	23.00	-1	11,580	-0.01%
2019/12/02	0	0.00	2.3	22.91	22.90	-2.3	11,616	-0.02%
2019/11/26	0	0.00	10	23.00	23.00	-10	11,788	-0.08%
2019/11/25	1	22.85	0	0.00	22.80	1	10,965	0.01%
2019/11/22	0	0.00	1	22.90	22.90	-1	11,170	-0.01%
2019/11/21	1	22.70	0	0.00	22.65	1	11,226	0.01%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	0	0.00	1.1	22.81	22.90	-1.1	11,302	-0.01%
2019/11/18	2	22.70	2	22.80	22.80	0	11,331	0.00%
2019/11/15	0	0.00	1	22.60	22.60	-1	11,356	-0.01%
2019/11/14	7	22.53	0	0.00	22.60	7	11,438	0.06%
2019/11/13	3	22.65	0	0.00	22.60	3	11,539	0.03%
2019/11/12	1.3	22.80	0	0.00	22.80	1.3	11,527	0.01%
2019/11/11	6	22.70	0	0.00	22.80	6	11,606	0.05%
2019/11/08	1	22.75	0.1	22.80	22.80	0.9	11,848	0.01%
2019/11/07	1	22.70	20	22.70	22.75	-19	12,405	-0.15%
2019/11/06	0	0.00	5	22.65	22.75	-5	12,798	-0.04%
2019/11/05	2	22.63	3.4	22.75	22.75	-1.4	12,933	-0.01%
2019/11/04	0	0.00	1	22.65	22.70	-1	13,020	-0.01%
2019/11/01	0	0.00	0	22.50	22.50	0	13,185	0.00%
2019/10/31	5	22.35	0	0.00	22.35	5	13,385	0.04%
2019/10/30	2	22.30	1.2	22.31	22.35	0.8	13,344	0.01%
2019/10/28	0	0.00	6	22.30	22.30	-6	13,625	-0.04%
2019/10/25	0	0.00	22.1	22.15	22.30	-22.1	13,741	-0.16%
2019/10/24	0	0.00	2	22.13	22.20	-2	13,792	-0.01%
2019/10/23	24	21.95	0	0.00	22.00	24	13,820	0.17%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/15	1	22.05	0	0.00	22.05	1	13,859	0.01%
2019/10/09	7	21.94	0	0.00	21.85	7	13,990	0.05%
2019/10/08	3	22.00	0	0.00	22.10	3	13,947	0.02%
2019/10/07	501	21.95	0	0.00	21.90	501	13,985	3.58%	大買/鉅額交易
2019/10/04	0	0.00	1	21.95	22.00	-1	14,101	-0.01%
2019/10/03	15	21.85	0	0.00	21.80	15	14,166	0.11%
2019/10/02	8.8	22.00	5	22.00	21.95	3.8	14,160	0.03%
2019/10/01	2	21.95	0.1	22.10	22.05	1.9	14,155	0.01%
2019/09/27	5	21.82	0	0.00	21.80	5	13,955	0.04%
2019/09/26	10	21.95	2	22.00	21.95	8	13,866	0.06%
2019/09/25	13	21.96	0	0.00	22.10	13	13,860	0.09%
2019/09/24	11	22.14	0	0.00	22.15	11	13,610	0.08%
2019/09/23	1.4	22.40	5	22.25	22.20	-3.6	13,511	-0.03%
2019/09/20	1.6	22.34	1	22.40	22.40	0.6	13,608	0.00%
2019/09/18	2	22.15	2	22.20	22.25	0	13,475	0.00%
2019/09/16	0	0.00	1	22.10	22.10	-1	13,651	-0.01%
2019/09/12	1	22.00	0	0.00	22.00	1	13,649	0.01%
2019/09/11	10	22.05	5	21.95	22.00	5	13,909	0.04%
2019/09/10	1.6	21.94	0	0.00	22.00	1.6	13,768	0.01%
2019/09/05	4.6	21.45	0	0.00	21.50	4.6	13,401	0.03%
2019/08/29	3	21.15	0	0.00	21.20	3	14,016	0.02%
2019/08/28	2	21.25	0.1	21.30	21.20	2	14,105	0.01%
2019/08/27	55	21.15	0	0.00	21.25	55	14,236	0.39%
2019/08/26	7	21.22	0	0.00	21.20	7	14,353	0.05%
2019/08/22	1	21.20	7	21.30	21.35	-6	14,497	-0.04%
2019/08/21	1	21.25	0	0.00	21.15	1	14,802	0.01%
2019/08/20	4	21.35	0	0.00	21.30	4	14,756	0.03%
2019/08/19	0	0.00	8	21.35	21.35	-8	14,771	-0.05%
2019/08/15	109	21.06	0	0.00	21.15	109	14,743	0.74%	大買/鉅額交易
2019/08/14	2	21.20	0	0.00	21.20	2	14,896	0.01%
2019/08/13	19.6	21.26	1	21.20	21.15	18.6	14,958	0.12%
2019/08/12	124	21.50	0	0.00	21.55	124	14,659	0.85%	大買/鉅額交易
2019/08/08	2	22.80	50	22.72	22.80	-48	14,130	-0.34%
2019/08/07	4	22.73	0	0.00	22.70	4	13,781	0.03%
2019/08/06	14	22.65	1	22.75	22.80	13	13,633	0.10%
2019/08/05	0	0.00	0.8	23.05	23.00	-0.8	13,534	-0.01%
2019/08/02	8	22.88	4	22.94	22.95	4	13,376	0.03%
2019/08/01	24	23.14	11	23.19	23.10	13	13,283	0.10%
2019/07/31	21	23.40	3	23.35	23.40	18	13,181	0.14%
2019/07/30	10	23.25	30	23.20	23.25	-20	12,971	-0.15%
2019/07/29	0	0.00	3	23.17	23.10	-3	12,951	-0.02%
2019/07/26	1	23.05	2	23.13	23.10	-1	13,022	-0.01%
2019/07/25	0	0.00	5	23.10	23.15	-5	13,305	-0.04%
2019/07/24	0	0.00	21	23.10	23.10	-21	13,494	-0.16%
2019/07/19	20	23.05	4	23.08	23.10	16	13,669	0.12%
2019/07/17	0	0.00	7	23.01	23.10	-7	13,705	-0.05%
2019/07/16	10	22.95	12	23.00	23.00	-2	13,557	-0.01%
2019/07/12	0	0.00	1	22.90	22.85	-1	13,699	-0.01%
2019/07/11	14.6	22.90	0	0.00	22.90	14.6	13,821	0.11%
2019/07/09	1	22.70	1	22.75	22.70	0	13,823	0.00%
2019/07/08	0	0.00	10	22.75	22.75	-10	13,857	-0.07%
2019/07/05	0	0.00	126	22.85	22.85	-126	13,944	-0.90%	大賣/鉅額交易
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/02	0	0.00	300	22.80	22.80	-300	14,214	-2.11%	大賣/鉅額交易
2019/07/01	0	0.00	0.1	22.75	22.75	-0.1	14,227	0.00%
2019/06/28	0	0.00	206	22.83	22.80	-206	14,211	-1.45%	大賣/鉅額交易
2019/06/27	0.1	22.75	252	22.77	22.75	-251.9	14,267	-1.77%	大賣/鉅額交易
2019/06/26	0	0.00	358.7	22.72	22.70	-358.7	14,310	-2.51%	大賣/鉅額交易
2019/06/24	0	0.00	1	22.70	22.70	-1	14,435	-0.01%
2019/06/21	0	0.00	0	22.50	22.50	0	14,485	0.00%
2019/06/20	0	0.00	1	22.70	22.70	-1	14,356	-0.01%
2019/06/19	0	0.00	1,868	22.65	22.70	-1,868	14,359	-13.01%	大賣/鉅額交易
2019/06/18	2	22.20	0	0.00	22.30	2	14,115	0.01%
2019/06/14	0	0.00	1	22.20	22.20	-1	14,344	-0.01%
2019/06/13	5	22.20	64	22.05	22.15	-59	14,388	-0.41%
2019/06/12	3	22.00	1	21.95	21.95	2	14,568	0.01%
2019/06/11	2	22.63	0	0.00	22.25	2	14,295	0.01%
2019/06/10	0	0.00	1	22.70	22.75	-1	14,171	-0.01%
2019/06/06	1	22.60	5.9	22.60	22.70	-4.9	14,044	-0.03%
2019/06/05	3	22.50	1	22.65	22.50	2	13,920	0.01%
2019/06/04	0	0.00	6	22.47	22.60	-6	13,830	-0.04%
2019/05/31	0	0.00	2	22.35	22.60	-2	13,666	-0.01%
2019/05/30	0	0.00	5	22.40	22.45	-5	13,369	-0.04%
2019/05/29	0	0.00	15.9	22.20	22.30	-15.9	13,525	-0.12%
2019/05/28	5	22.15	3	22.20	22.20	2	13,567	0.01%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/22	0	0.00	17.7	21.95	21.95	-17.7	13,370	-0.13%
2019/05/21	0	0.00	1.9	22.15	22.20	-1.9	13,414	-0.01%
2019/05/20	0	0.00	7	21.79	21.85	-7	13,181	-0.05%
2019/05/17	4	21.55	4	21.65	21.55	0	13,055	0.00%
2019/05/16	7	21.53	0.9	21.60	21.50	6.1	13,093	0.05%
2019/05/15	0	0.00	20	21.60	21.50	-20	13,179	-0.15%
2019/05/14	1	21.40	1	21.45	21.40	0	13,298	0.00%
2019/05/13	0	0.00	1	21.70	21.50	-1	13,300	-0.01%
2019/05/10	0	0.00	1	21.60	21.60	-1	13,452	-0.01%
2019/05/08	3	21.87	2.3	21.91	21.90	0.7	13,381	0.01%
2019/05/07	5	22.00	3	22.00	21.95	2	13,383	0.01%
2019/05/03	0	0.00	1	22.10	22.00	-1	13,361	-0.01%
2019/05/02	13	22.10	0	22.00	22.00	13	13,187	0.10%
2019/04/30	9	21.91	1	22.00	22.05	8	12,997	0.06%
2019/04/29	7	21.82	1	21.80	21.90	6	12,813	0.05%
2019/04/26	0	0.00	106	21.60	21.60	-106	12,793	-0.83%	大賣/鉅額交易
2019/04/25	0	0.00	5	21.55	21.60	-5	12,795	-0.04%
2019/04/24	0	0.00	5	21.50	21.50	-5	12,837	-0.04%
2019/04/23	1	21.35	1	21.40	21.40	0	13,070	0.00%
2019/04/22	9	21.43	2	21.40	21.35	7	13,112	0.05%
2019/04/19	0	0.00	6	21.50	21.55	-6	13,184	-0.05%
2019/04/12	0	0.00	0.4	21.30	21.30	-0.4	13,147	0.00%
2019/04/11	3	21.30	4	21.30	21.30	-1	13,060	-0.01%
2019/04/09	0	0.00	3	21.22	21.25	-3	13,024	-0.02%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/03	0	0.00	3	21.13	21.20	-3	12,791	-0.02%
2019/04/02	6	21.08	0	0.00	21.10	6	12,674	0.05%
2019/04/01	1	21.05	0	0.00	21.10	1	12,738	0.01%
2019/03/28	0	0.00	3	21.00	21.05	-3	12,396	-0.02%
2019/03/26	1	20.95	1	21.00	21.10	0	12,412	0.00%
2019/03/25	6	20.93	2	20.95	20.90	4	12,408	0.03%
2019/03/21	2	21.05	0	0.00	21.10	2	12,367	0.02%
2019/03/20	0	0.00	57	21.09	21.10	-57	12,349	-0.46%
2019/03/19	1	21.05	0	0.00	21.00	1	12,260	0.01%
2019/03/18	1	20.90	1	20.95	21.00	0	12,225	0.00%
2019/03/14	2	20.98	0	0.00	20.95	2	12,020	0.02%
2019/03/12	1	21.00	1	20.95	21.00	0	12,198	0.00%
2019/03/11	2	20.85	0	0.00	20.80	2	12,255	0.02%
2019/03/08	3	20.83	0	0.00	20.85	3	12,463	0.02%
2019/03/06	5	20.90	0	0.00	20.90	5	13,759	0.04%
2019/03/05	1	20.80	5	20.80	20.80	-4	13,811	-0.03%
2019/03/04	2	20.70	0	0.00	20.95	2	13,833	0.01%
2019/02/27	3	20.75	0	0.00	20.80	3	13,662	0.02%
2019/02/26	1	20.70	0	0.00	20.80	1	13,556	0.01%
2019/02/25	0	0.00	20	20.70	20.80	-20	13,491	-0.15%
2019/02/22	0	0.00	3	20.70	20.80	-3	13,473	-0.02%
2019/02/21	16	20.60	0	0.00	20.70	16	13,426	0.12%
2019/02/20	5	20.60	0	0.00	20.60	5	13,380	0.04%
2019/02/18	0	0.00	2	20.62	20.60	-2	13,292	-0.01%
2019/02/15	0	0.00	0.5	20.60	20.50	-0.5	13,282	0.00%
2019/02/14	13	20.69	101	20.70	20.60	-88	13,277	-0.66%	大賣/
2019/02/13	1	20.60	21.3	20.65	20.60	-20.3	13,139	-0.15%
2019/02/12	0	0.00	22.9	20.51	20.60	-22.9	12,983	-0.18%
2019/02/11	4	20.43	0	0.00	20.40	4	13,010	0.03%
2019/01/29	1	20.30	4	20.30	20.35	-3	12,803	-0.02%
2019/01/28	0	0.00	1	20.35	20.30	-1	12,742	-0.01%
2019/01/25	0	0.00	1	20.20	20.25	-1	12,709	-0.01%
2019/01/24	0	0.00	10	20.10	20.20	-10	12,642	-0.08%
2019/01/23	1	20.20	0	0.00	20.10	1	12,812	0.01%
2019/01/21	1	20.10	0	0.00	20.15	1	12,872	0.01%
2019/01/18	0	0.00	0.8	20.20	20.20	-0.8	12,918	-0.01%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/14	4	20.10	0.1	20.20	20.20	3.9	13,072	0.03%
2019/01/11	0	0.00	2	20.18	20.20	-2	13,167	-0.02%
2019/01/09	10	20.10	2	20.20	20.20	8	13,208	0.06%
2019/01/02	1	19.75	0	0.00	19.80	1	14,784	0.01%
2018/12/28	1	19.95	0	0.00	20.00	1	14,930	0.01%
2018/12/24	21	19.65	2	19.65	19.80	19	15,418	0.12%
2018/12/19	1	19.75	1	19.90	19.90	0	15,710	0.00%
2018/12/17	4	19.88	0	0.00	19.85	4	15,797	0.03%
2018/12/13	0	0.00	1	19.90	19.90	-1	15,678	-0.01%
2018/12/12	1	19.80	100	19.80	19.75	-99	15,670	-0.63%
2018/12/11	3	19.72	0	0.00	19.75	3	15,534	0.02%
2018/12/10	2	19.80	0	0.00	19.75	2	15,478	0.01%
2018/12/06	7	19.89	1	19.85	19.90	6	15,479	0.04%
2018/12/05	2	19.95	0	0.00	19.95	2	15,370	0.01%
2018/12/04	102	20.00	0	0.00	20.00	102	15,341	0.66%	大買/鉅額交易
2018/12/03	0	0.00	1.2	20.02	20.05	-1.2	15,249	-0.01%
2018/11/30	2	20.10	101	20.35	19.95	-99	14,999	-0.66%	大賣/
2018/11/27	0	0.00	2	20.35	20.35	-2	13,689	-0.01%
2018/11/26	0	0.00	1	20.25	20.20	-1	13,754	-0.01%
2018/11/23	1	20.20	3	20.30	20.30	-2	13,674	-0.01%
2018/11/22	0	0.00	1	20.35	20.35	-1	13,672	-0.01%
2018/11/20	0	0.00	20	20.40	20.40	-20	13,651	-0.15%
2018/11/14	0	0.00	100	20.40	20.40	-100	13,744	-0.73%
2018/11/13	0	0.00	5	20.10	20.00	-5	13,770	-0.04%
2018/11/08	0	0.00	1	20.25	20.30	-1	13,805	-0.01%
2018/11/07	0	0.00	20	19.95	20.00	-20	13,680	-0.15%
2018/11/06	0	0.00	3.9	19.84	19.85	-3.9	13,744	-0.03%
2018/11/05	0	0.00	51	19.75	19.75	-51	14,503	-0.35%
2018/11/02	1.4	19.52	0	0.00	19.65	1.4	15,174	0.01%
2018/11/01	4	19.45	1	19.40	19.40	3	15,487	0.02%
2018/10/31	4	19.50	0	0.00	19.55	4	15,679	0.03%
2018/10/30	0.3	19.45	0	0.00	19.40	0.3	15,741	0.00%
2018/10/29	15	19.50	1	19.40	19.40	14	15,706	0.09%
2018/10/26	0.4	19.55	0	19.55	19.50	0.3	15,824	0.00%
2018/10/25	6	19.27	1	19.35	19.40	5	15,814	0.03%
2018/10/24	62	19.35	51.8	19.44	19.50	10.2	15,712	0.06%
2018/10/23	59.1	19.65	31	19.65	19.60	28.1	15,663	0.18%
2018/10/22	2	19.70	0	0.00	19.90	2	15,776	0.01%
2018/10/19	0	0.00	3	19.70	19.85	-3	15,905	-0.02%
2018/10/18	1	19.90	0	0.00	19.80	1	15,881	0.01%
2018/10/17	3.1	19.85	0	0.00	19.75	3.1	15,910	0.02%
2018/10/16	24	19.84	0	0.00	19.80	24	15,759	0.15%
2018/10/15	15.8	19.86	0	0.00	19.80	15.8	15,581	0.10%
2018/10/12	11	19.83	11	19.87	20.10	0	15,337	0.00%
2018/10/11	190	20.08	12.3	20.12	19.95	177.7	14,895	1.19%	大買/鉅額交易
2018/10/09	0	0.00	19	20.65	20.60	-19	13,961	-0.14%
2018/10/05	516	20.40	0.8	20.50	20.40	515.2	13,606	3.79%	大買/鉅額交易
2018/10/04	1.1	20.50	0	0.00	20.50	1.1	13,384	0.01%
2018/10/03	8	20.59	0	0.00	20.55	8	13,224	0.06%
2018/10/02	141	20.80	0	0.00	20.60	141	13,181	1.07%	大買/鉅額交易
2018/10/01	368	20.80	0.6	20.95	20.85	367.4	13,018	2.82%	大買/鉅額交易
2018/09/28	0	0.00	6	20.88	20.80	-6	13,046	-0.05%
2018/09/26	58	20.75	0	0.00	20.80	58	12,705	0.46%
2018/09/25	4	20.74	22.9	20.73	20.80	-18.9	12,703	-0.15%
2018/09/20	1	20.60	0	0.00	20.60	1	12,513	0.01%
2018/09/19	3	20.50	0	0.00	20.55	3	12,606	0.02%
2018/09/17	0	0.00	1	20.40	20.40	-1	12,752	-0.01%
2018/09/14	6	20.50	0	0.00	20.45	6	12,890	0.05%
2018/09/13	1	20.40	12	20.46	20.55	-11	13,007	-0.08%
2018/09/11	1	20.30	2	20.35	20.40	-1	13,095	-0.01%
2018/09/10	54	20.35	2.2	20.31	20.35	51.8	13,387	0.39%
2018/09/07	1	20.45	0	0.00	20.40	1	13,665	0.01%
2018/09/06	56	20.35	0	0.00	20.50	56	13,713	0.41%
2018/09/05	0	0.00	5	20.40	20.35	-5	13,747	-0.04%
2018/09/04	50	20.40	0	0.00	20.45	50	13,715	0.36%
2018/09/03	793	20.47	0	0.00	20.50	793	13,686	5.79%	大買/鉅額交易
2018/08/31	91	20.40	10	20.40	20.55	81	13,770	0.59%
2018/08/29	50	20.40	18.5	20.40	20.50	31.5	13,910	0.23%
2018/08/28	20	20.40	0	0.00	20.45	20	13,931	0.14%
2018/08/27	23.7	20.40	0	0.00	20.35	23.7	13,980	0.17%
2018/08/23	5	20.45	0	0.00	20.55	5	15,122	0.03%
2018/08/22	12	20.55	1	20.60	20.50	11	15,393	0.07%
2018/08/20	2	20.25	5	20.25	20.35	-3	15,243	-0.02%
2018/08/17	14	20.29	0	0.00	20.25	14	15,218	0.09%
2018/08/16	14	20.11	0	0.00	20.15	14	15,237	0.09%
2018/08/15	7	20.26	0	0.00	20.20	7	15,188	0.05%
2018/08/14	14	20.34	6	20.30	20.35	8	15,051	0.05%
2018/08/13	8	20.41	3	20.35	20.40	5	15,029	0.03%
2018/08/10	17	20.46	3	20.40	20.50	14	14,979	0.09%
2018/08/09	15	21.31	38	21.32	21.35	-23	14,262	-0.16%
2018/08/08	4	21.25	0	0.00	21.30	4	13,596	0.03%
2018/08/07	16	21.24	7	21.21	21.25	9	13,425	0.07%
2018/08/06	31	21.11	24.9	21.15	21.20	6.1	13,258	0.05%
2018/08/03	51	21.05	1,888	20.95	21.05	-1,837	13,145	-13.97%	大賣/鉅額交易
2018/08/02	4	21.01	24	21.01	20.95	-20	13,076	-0.15%
2018/08/01	1	21.00	0	0.00	21.05	1	12,969	0.01%
2018/07/31	3	20.98	0	0.00	21.05	3	12,901	0.02%
2018/07/30	3	20.98	1	21.00	21.00	2	12,737	0.02%
2018/07/27	20	21.00	3	20.95	21.00	17	12,644	0.13%
2018/07/25	3	20.75	0	0.00	20.80	3	12,412	0.02%
2018/07/24	2	20.78	0.3	20.85	20.85	1.7	12,438	0.01%
2018/07/23	4	20.71	0	0.00	20.75	4	12,613	0.03%
2018/07/20	0	0.00	2	20.70	20.70	-2	12,632	-0.02%
2018/07/18	0	0.00	7	20.70	20.75	-7	12,722	-0.06%
2018/07/16	2	20.70	1	20.65	20.60	1	12,769	0.01%
2018/07/11	2	20.45	2	20.50	20.40	0	12,950	0.00%
2018/07/10	17	20.40	0	0.00	20.50	17	12,983	0.13%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/03	33	20.30	0	0.00	20.20	33	13,139	0.25%
2018/06/29	0	0.00	2	20.60	20.60	-2	13,082	-0.02%
2018/06/28	1	20.30	2	20.40	20.35	-1	12,928	-0.01%
2018/06/27	1.3	20.36	6	20.35	20.35	-4.7	12,830	-0.04%
2018/06/26	4	20.40	0	0.00	20.35	4	12,851	0.03%
2018/06/25	3	20.50	2	20.60	20.45	1	12,814	0.01%
2018/06/21	0	0.00	0.5	20.60	20.50	-0.5	12,710	0.00%
2018/06/20	11	20.55	0	0.00	20.50	11	12,782	0.09%
2018/06/19	7	20.51	0	0.00	20.40	7	12,743	0.05%
2018/06/15	5	20.70	50	20.70	20.70	-45	12,463	-0.36%
2018/06/14	2	20.75	1	20.80	20.70	1	12,164	0.01%
2018/06/12	0	0.00	0.1	21.00	20.90	-0.1	12,537	0.00%
2018/06/11	0	0.00	150.4	21.10	21.10	-150.4	12,523	-1.20%	大賣/鉅額交易
2018/06/08	0	0.00	5	20.95	21.05	-5	12,609	-0.04%
2018/06/07	0	0.00	3	21.05	21.10	-3	12,728	-0.02%
2018/06/06	1	20.90	17	21.00	21.00	-16	12,734	-0.13%
2018/06/05	5	20.90	0	0.00	20.90	5	12,607	0.04%
2018/05/31	2	20.50	0.5	20.50	20.35	1.5	12,429	0.01%
2018/05/30	5	20.60	5	20.65	20.55	0	11,583	0.00%
2018/05/28	5.4	20.90	10	20.85	20.95	-4.6	11,623	-0.04%
2018/05/22	5	20.75	2	20.75	20.70	3	12,129	0.02%
2018/05/21	0	0.00	3.4	20.81	20.80	-3.4	12,281	-0.03%
2018/05/18	1	20.60	39	20.77	20.80	-38	12,497	-0.30%
2018/05/17	0	0.00	12	20.65	20.65	-12	12,745	-0.09%
2018/05/16	4	20.55	22	20.60	20.65	-18	12,786	-0.14%
2018/05/15	3	20.70	0	0.00	20.55	3	13,080	0.02%
2018/05/14	10	20.55	101	20.65	20.70	-91	13,806	-0.66%	大賣/
2018/05/11	4	20.46	41.5	20.59	20.60	-37.5	13,895	-0.27%
2018/05/10	5	20.30	0	0.00	20.35	5	13,823	0.04%
2018/05/09	0	0.00	5	20.35	20.30	-5	13,841	-0.04%
2018/05/08	0	0.00	100	20.35	20.35	-100	13,913	-0.72%
2018/05/07	2	20.30	23	20.35	20.30	-21	13,992	-0.15%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/05/03	3	20.40	0	20.45	20.40	3	13,969	0.02%
2018/05/02	0	0.00	54	20.40	20.45	-54	14,052	-0.38%
2018/04/30	1	20.40	131	20.46	20.40	-130	14,058	-0.92%	大賣/鉅額交易
2018/04/27	10	20.35	51	20.41	20.45	-41	14,028	-0.29%
2018/04/26	5	20.50	86	20.52	20.50	-81	13,954	-0.58%
2018/04/25	9	20.44	0	0.00	20.50	9	13,979	0.06%
2018/04/24	1	20.45	0	20.50	20.50	1	14,070	0.01%
2018/04/23	0	0.00	100	20.43	20.50	-100	14,225	-0.70%
2018/04/19	1.5	20.33	0	0.00	20.40	1.5	14,392	0.01%
2018/04/17	5	20.21	10	20.15	20.25	-5	14,531	-0.03%
2018/04/13	51	20.30	0	0.00	20.30	51	14,736	0.35%
2018/04/12	1.2	20.31	0.5	20.35	20.35	0.7	14,991	0.00%
2018/04/11	1	20.30	16	20.35	20.30	-15	15,149	-0.10%
2018/04/10	4	20.25	10	20.30	20.30	-6	15,179	-0.04%
2018/04/09	2	20.15	2	20.15	20.20	0	15,205	0.00%
2018/04/03	3	20.23	1	20.25	20.20	2	15,129	0.01%
2018/04/02	0	0.00	10	20.25	20.25	-10	15,180	-0.07%
2018/03/30	1	20.20	0	0.00	20.25	1	15,169	0.01%
2018/03/29	10	20.15	13	20.15	20.25	-3	15,097	-0.02%
2018/03/28	0	0.00	16	20.20	20.20	-16	14,917	-0.11%
2018/03/27	1	20.15	2.2	20.15	20.20	-1.2	14,848	-0.01%
2018/03/26	11	20.00	0	0.00	20.05	11	14,743	0.07%
2018/03/23	1	20.00	1	20.05	20.05	0	14,680	0.00%
2018/03/22	0	0.00	3.4	20.09	20.15	-3.4	14,604	-0.02%
2018/03/21	3	20.10	0	0.00	20.10	3	14,523	0.02%
2018/03/19	5	20.10	21	20.15	20.20	-16	14,759	-0.11%
2018/03/16	10	20.10	0	0.00	20.15	10	14,755	0.07%
2018/03/15	5	20.05	0	0.00	20.05	5	14,458	0.03%
2018/03/14	0	0.00	75.1	20.14	20.15	-75.1	14,458	-0.52%
2018/03/13	0	0.00	26	20.12	20.15	-26	14,528	-0.18%
2018/03/12	0	0.00	13.1	20.00	20.05	-13.1	14,424	-0.09%
2018/03/09	2	19.95	0	0.00	20.00	2	14,647	0.01%
2018/03/07	3	19.88	0	0.00	19.85	3	14,827	0.02%
2018/03/06	0	0.00	0.9	20.00	19.95	-0.9	14,871	-0.01%
2018/03/02	12	19.78	0	0.00	19.80	12	15,164	0.08%
2018/03/01	12	19.96	6	19.99	19.95	6	15,094	0.04%
2018/02/27	10.2	20.10	12	20.10	20.00	-1.8	15,014	-0.01%
2018/02/26	1	20.00	34	20.05	20.10	-33	14,821	-0.22%
2018/02/23	25.2	19.94	0	0.00	19.90	25.2	14,730	0.17%
2018/02/22	3	19.63	0	0.00	19.85	3	14,828	0.02%
2018/02/12	8	19.48	8.2	19.47	19.45	-0.2	14,828	0.00%
2018/02/09	119	19.46	0	0.00	19.45	119	14,731	0.81%	大買/鉅額交易
2018/02/08	2	19.65	0	19.80	19.70	2	14,738	0.01%
2018/02/06	121	19.73	221	19.55	19.50	-100	14,673	-0.68%	大買/大賣/
2018/02/05	12	19.98	5	20.06	20.10	7	13,880	0.05%
2018/02/01	0	0.00	15	20.15	20.15	-15	13,744	-0.11%
2018/01/31	0	0.00	7	19.95	20.15	-7	13,795	-0.05%
2018/01/30	1	20.10	1	20.05	20.05	0	13,776	0.00%
2018/01/29	0	0.00	0.5	20.10	20.20	-0.5	13,903	0.00%
2018/01/26	0	0.00	12	20.09	20.05	-12	14,056	-0.09%
2018/01/22	0.5	20.00	0	0.00	20.00	0.5	14,205	0.00%
2018/01/19	5.2	20.05	0	0.00	20.05	5.2	14,874	0.03%
2018/01/18	0	0.00	40	20.10	20.05	-40	15,315	-0.26%
2018/01/16	10	19.95	0	0.00	20.00	10	15,215	0.07%
2018/01/11	3	19.80	0	0.00	19.85	3	15,111	0.02%
2018/01/09	2	19.85	50	19.85	19.85	-48	15,173	-0.32%
2018/01/08	3	19.88	4	19.85	19.85	-1	15,307	-0.01%
2018/01/05	1	19.60	2	19.60	19.70	-1	15,164	-0.01%
2018/01/04	1	19.55	0	0.00	19.60	1	15,330	0.01%
2018/01/02	0	0.00	0.1	19.55	19.55	-0.1	15,625	0.00%