第一金 (2892)-兆豐-新竹券商分點個股進出

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
28.95
漲跌
▲0.45
漲幅
+1.58%
成交量
40,151張
產業
上市金融類股▼0.73%
2212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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/23	50	28.19	42	28.70	28.95	8	17,302	0.05%
2024/05/22	1	28.40	3.3	28.38	28.50	-2.3	16,734	-0.01%
2024/05/21	4.6	28.37	0	0.00	28.35	4.6	16,388	0.03%
2024/05/20	2.5	28.43	50.4	28.81	28.90	-47.9	15,840	-0.30%
2024/05/17	0	0.00	6	27.80	28.05	-6	14,951	-0.04%
2024/05/16	1	27.70	1	27.80	27.75	0	14,519	0.00%
2024/05/15	0.1	27.75	11	27.62	27.60	-10.9	14,407	-0.08%
2024/05/14	6	27.42	0.2	27.80	27.40	5.8	14,495	0.04%
2024/05/13	1	27.70	10	27.75	27.80	-9	14,403	-0.06%
2024/05/10	2	27.90	0	0.00	27.90	2	14,308	0.01%
2024/05/09	1	27.80	0	0.00	27.75	1	14,213	0.01%
2024/05/08	2	27.70	4.7	27.82	28.00	-2.7	14,187	-0.02%
2024/05/07	2	27.78	0.7	27.85	27.80	1.3	14,080	0.01%
2024/05/06	0.3	27.79	2	27.90	27.90	-1.7	14,004	-0.01%
2024/05/03	5	27.48	4	27.50	27.40	1	13,683	0.01%
2024/04/30	2	27.43	0	0.00	27.35	2	13,538	0.01%
2024/04/29	1	27.20	9	27.35	27.50	-8	13,486	-0.06%
2024/04/25	7	26.94	2	26.95	26.90	5	13,260	0.04%
2024/04/24	0	27.15	1	27.15	27.20	-1	13,199	-0.01%
2024/04/23	2	27.10	4	27.04	27.15	-2	13,552	-0.01%
2024/04/22	0.2	27.10	34.1	27.09	27.10	-33.9	13,709	-0.25%
2024/04/19	24.2	26.58	8	26.65	26.65	16.2	13,683	0.12%
2024/04/18	1.8	26.92	0	0.00	26.90	1.8	13,366	0.01%
2024/04/17	3	26.85	1	26.95	26.90	2	13,304	0.02%
2024/04/16	10.1	26.86	0	0.00	26.75	10.1	13,255	0.08%
2024/04/15	0.4	27.30	0	0.00	27.20	0.4	12,912	0.00%
2024/04/12	1	27.25	0	0.00	27.35	1	12,922	0.01%
2024/04/11	1	27.35	2.8	27.49	27.45	-1.8	12,870	-0.01%
2024/04/10	3	27.45	0	0.00	27.50	3	12,862	0.02%
2024/04/09	1	27.45	5	27.54	27.55	-4	12,897	-0.03%
2024/04/08	0.2	27.45	2	27.40	27.45	-1.9	12,933	-0.01%
2024/04/03	7.9	27.29	3	27.40	27.15	4.9	12,931	0.04%
2024/04/02	2	27.63	1	27.70	27.75	1	12,738	0.01%
2024/04/01	0	0.00	11	27.85	27.75	-11	12,763	-0.09%
2024/03/29	0	27.60	3	27.73	27.70	-3	12,727	-0.02%
2024/03/28	0	27.60	0	0.00	27.60	0	12,575	0.00%
2024/03/27	0	27.75	0	0.00	27.70	0	12,472	0.00%
2024/03/26	3	27.70	11	27.70	27.80	-8	12,502	-0.06%
2024/03/25	0.6	27.60	3.5	27.66	27.70	-2.9	12,610	-0.02%
2024/03/22	0.7	27.55	1	27.55	27.60	-0.3	12,632	0.00%
2024/03/21	0	0.00	56	27.55	27.55	-56	12,499	-0.45%
2024/03/20	2.2	27.26	0	0.00	27.20	2.2	12,578	0.02%
2024/03/19	0	27.45	0.1	27.40	27.35	0	12,480	0.00%
2024/03/18	1.5	27.47	0	0.00	27.45	1.5	12,439	0.01%
2024/03/15	18.4	27.50	4	27.50	27.60	14.4	12,363	0.12%
2024/03/14	2.6	27.55	9	27.56	27.65	-6.5	11,837	-0.05%
2024/03/13	12	27.20	1.5	27.15	27.25	10.5	11,503	0.09%
2024/03/12	5	27.04	3	27.05	27.05	2	11,330	0.02%
2024/03/11	2.6	27.11	0	0.00	27.05	2.6	11,319	0.02%
2024/03/08	2	27.15	46.1	27.15	27.10	-44.1	11,310	-0.39%
2024/03/07	8.8	27.02	0	0.00	27.00	8.8	11,333	0.08%
2024/03/06	0.1	27.00	21.1	27.04	27.10	-20.9	11,411	-0.18%
2024/03/05	20.1	26.96	0	0.00	26.90	20.1	11,789	0.17%
2024/03/04	19.2	26.94	37.2	26.98	26.95	-18	11,792	-0.15%
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/29	2	27.20	3	27.10	27.10	-1	11,947	-0.01%
2024/02/27	0	0.00	0	27.05	26.90	0	11,741	0.00%
2024/02/26	6.8	26.98	0	0.00	26.90	6.8	11,702	0.06%
2024/02/21	3	27.15	1	27.25	27.20	2	11,862	0.02%
2024/02/20	10.1	27.40	4	27.40	27.40	6.1	11,915	0.05%
2024/02/19	2.1	27.20	2	27.15	27.20	0.1	12,068	0.00%
2024/02/16	3	26.78	5	26.80	26.85	-2	12,124	-0.02%
2024/02/15	1.4	26.91	12.2	26.87	26.75	-10.8	12,089	-0.09%
2024/02/05	1.3	26.78	0	0.00	26.80	1.3	11,901	0.01%
2024/02/02	0	0.00	13	26.99	27.00	-13	11,830	-0.11%
2024/02/01	0	0.00	2	26.75	26.90	-2	11,822	-0.02%
2024/01/31	2	26.50	0	0.00	26.60	2	11,711	0.02%
2024/01/30	56.7	26.57	0	0.00	26.50	56.7	11,655	0.49%
2024/01/29	1.1	26.85	0	0.00	26.80	1.1	11,718	0.01%
2024/01/25	5	26.60	0	0.00	26.65	5	11,726	0.04%
2024/01/24	2.5	26.56	0	0.00	26.60	2.5	11,714	0.02%
2024/01/23	6.2	26.50	0	0.00	26.50	6.2	11,731	0.05%
2024/01/22	1.5	26.45	0	0.00	26.40	1.5	11,756	0.01%
2024/01/19	9.1	26.25	11	26.45	26.45	-1.9	11,730	-0.02%
2024/01/18	7.1	26.23	0	0.00	26.20	7.1	11,764	0.06%
2024/01/17	28.9	26.28	0	0.00	26.10	28.9	11,754	0.25%
2024/01/16	49.5	26.55	0	0.00	26.50	49.5	11,459	0.43%
2024/01/15	14.7	26.92	0	0.00	26.80	14.7	11,258	0.13%
2024/01/12	0.2	27.00	0	0.00	26.90	0.2	11,395	0.00%
2024/01/11	7	26.97	0	0.00	27.05	7	11,438	0.06%
2024/01/10	6.9	26.98	0	0.00	26.90	6.9	11,439	0.06%
2024/01/09	5	27.18	0	0.00	27.05	5	11,468	0.04%
2024/01/08	16.2	27.19	14	27.23	27.25	2.2	11,481	0.02%
2024/01/05	0.1	27.25	0	0.00	27.00	0.1	11,476	0.00%
2024/01/04	0	0.00	1	27.00	27.00	-1	11,549	-0.01%
2024/01/03	8.8	27.09	0	0.00	27.00	8.8	11,752	0.08%
2024/01/02	0	27.35	20.7	27.31	27.25	-20.7	11,700	-0.18%
2023/12/29	4	27.34	0	0.00	27.40	4	11,710	0.03%
2023/12/28	4	27.15	1.1	27.25	27.45	3	11,986	0.02%
2023/12/27	0.4	27.00	11.3	27.18	27.20	-10.9	11,954	-0.09%
2023/12/25	2.3	26.74	0	0.00	26.85	2.3	11,980	0.02%
2023/12/22	4.1	26.78	2	26.80	26.75	2.1	12,098	0.02%
2023/12/21	7.3	26.75	0.5	26.90	26.80	6.8	12,206	0.06%
2023/12/20	15.8	27.04	7	26.95	26.90	8.8	12,190	0.07%
2023/12/19	62	27.31	3	27.30	27.20	59	12,031	0.49%
2023/12/15	7.1	27.50	0	0.00	27.35	7.1	12,182	0.06%
2023/12/13	24.4	27.36	0	0.00	27.40	24.4	11,858	0.21%
2023/12/12	3	27.45	0	0.00	27.50	3	12,137	0.02%
2023/12/11	0	0.00	3	27.60	27.55	-3	12,210	-0.02%
2023/12/08	0	0.00	0.1	27.55	27.60	-0.1	12,224	0.00%
2023/12/07	4.3	27.50	0.1	27.60	27.45	4.2	12,328	0.03%
2023/12/06	0.2	27.54	5.7	27.61	27.60	-5.5	12,344	-0.04%
2023/12/05	1.2	27.31	1	27.35	27.35	0.2	12,239	0.00%
2023/12/04	0	0.00	1	27.40	27.35	-1	12,220	-0.01%
2023/12/01	3	27.47	0	0.00	27.35	3	12,174	0.02%
2023/11/30	0	0.00	1	27.60	27.70	-1	12,014	-0.01%
2023/11/29	1	27.80	22	27.80	27.50	-21	11,585	-0.18%
2023/11/28	1	27.65	8	27.78	27.60	-7	11,458	-0.06%
2023/11/27	1	27.80	1.6	27.77	27.45	-0.6	11,698	0.00%
2023/11/24	0	27.65	1	27.70	27.65	-1	11,623	-0.01%
2023/11/22	7	27.65	3	27.77	27.70	4	11,480	0.03%
2023/11/21	1	27.75	2	27.83	27.85	-1	11,594	-0.01%
2023/11/20	4.5	27.34	5	27.30	27.45	-0.5	11,446	0.00%
2023/11/17	0	0.00	2.7	27.54	27.55	-2.7	11,503	-0.02%
2023/11/16	0	0.00	7.1	27.36	27.50	-7.1	11,395	-0.06%
2023/11/15	0	0.00	2	27.10	27.15	-2	11,271	-0.02%
2023/11/14	1	26.85	0	0.00	26.95	1	11,277	0.01%
2023/11/13	1	26.75	5.2	26.87	26.90	-4.2	11,486	-0.04%
2023/11/10	0	26.85	6	26.90	26.85	-6	11,695	-0.05%
2023/11/09	0.1	26.81	4	26.90	26.80	-3.9	11,906	-0.03%
2023/11/08	0	26.85	0	0.00	26.85	0	12,160	0.00%
2023/11/07	0.1	26.85	1.1	26.84	26.85	-1	12,848	-0.01%
2023/11/06	0.9	26.88	6.2	26.92	26.90	-5.3	13,334	-0.04%
2023/11/03	0	0.00	9	26.63	26.70	-9	13,520	-0.07%
2023/11/02	1	26.35	16	26.36	26.35	-15	13,641	-0.11%
2023/11/01	0	0.00	1	26.25	26.15	-1	13,861	-0.01%
2023/10/31	14.1	25.95	0	0.00	25.90	14.1	14,169	0.10%
2023/10/30	1.1	26.00	7	25.99	25.90	-6	14,466	-0.04%
2023/10/27	3	26.03	0	0.00	26.00	3	14,522	0.02%
2023/10/26	13.4	25.86	0	0.00	25.85	13.4	14,678	0.09%
2023/10/25	11	25.98	0	0.00	25.95	11	14,611	0.08%
2023/10/24	10.1	26.00	0	0.00	26.00	10.1	14,735	0.07%
2023/10/23	10.2	26.07	0	0.00	26.00	10.2	14,869	0.07%
2023/10/20	17.4	26.08	0	0.00	26.20	17.4	14,880	0.12%
2023/10/19	3.3	26.55	0	0.00	26.40	3.3	14,692	0.02%
2023/10/18	0	26.70	0	0.00	26.70	0	14,710	0.00%
2023/10/17	2.3	26.65	0	0.00	26.65	2.3	14,709	0.02%
2023/10/16	2	26.63	5.1	26.65	26.75	-3	14,736	-0.02%
2023/10/13	12.1	26.70	0	0.00	26.70	12.1	14,838	0.08%
2023/10/12	0.2	26.82	1	26.95	27.00	-0.8	14,904	-0.01%
2023/10/11	11	26.74	4	26.66	26.85	7	14,925	0.05%
2023/10/06	0.2	26.40	2	26.53	26.55	-1.8	14,759	-0.01%
2023/10/05	12.6	26.22	5	26.05	26.20	7.6	14,787	0.05%
2023/10/04	24.9	26.08	0	0.00	26.00	24.9	14,770	0.17%
2023/10/03	1	26.45	0	0.00	26.40	1	14,554	0.01%
2023/10/02	22	26.50	0	0.00	26.55	22	14,675	0.15%
2023/09/28	1	26.50	3	26.55	26.55	-2	14,899	-0.01%
2023/09/27	11.2	26.46	0.3	26.60	26.50	10.9	14,900	0.07%
2023/09/26	11.5	26.57	2	26.60	26.55	9.5	14,850	0.06%
2023/09/25	0	0.00	1.4	26.71	26.90	-1.4	14,744	-0.01%
2023/09/22	5	26.56	0	26.60	26.65	5	14,802	0.03%
2023/09/21	20.6	26.71	12	26.65	26.55	8.6	14,822	0.06%
2023/09/20	9.5	26.94	0	27.00	27.00	9.5	14,912	0.06%
2023/09/19	13.2	26.99	2	27.05	27.10	11.2	14,854	0.08%
2023/09/18	0	0.00	5	26.95	27.00	-5	14,960	-0.03%
2023/09/15	4.5	26.88	0	0.00	26.90	4.5	15,054	0.03%
2023/09/14	0	26.90	0	0.00	27.10	0	14,807	0.00%
2023/09/13	1	26.65	0	0.00	26.75	1	14,706	0.01%
2023/09/12	1	26.60	0	0.00	26.75	1	14,916	0.01%
2023/09/11	24	26.50	0	0.00	26.60	24	14,954	0.16%
2023/09/08	0	26.60	0	0.00	26.55	0	14,958	0.00%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	19.9	26.46	0	0.00	26.40	19.9	15,125	0.13%
2023/09/05	3.1	26.59	0	0.00	26.60	3.1	15,065	0.02%
2023/09/04	4	26.50	0	0.00	26.60	4	15,105	0.03%
2023/09/01	7	26.54	0	0.00	26.45	7	15,193	0.05%
2023/08/31	171.4	26.41	126	26.45	26.30	45.4	15,220	0.30%	大買/大賣/
2023/08/30	8	26.70	0	0.00	26.70	8	14,856	0.05%
2023/08/29	19	26.61	0	0.00	26.70	19	14,995	0.13%
2023/08/28	2.4	26.61	0	0.00	26.55	2.4	15,349	0.02%
2023/08/25	19.2	26.31	0	0.00	26.25	19.2	16,008	0.12%
2023/08/24	2.1	26.50	0	0.00	26.45	2.1	16,016	0.01%
2023/08/23	10	26.33	0	0.00	26.30	10	15,980	0.06%
2023/08/22	0.1	26.25	0	0.00	26.25	0.1	15,982	0.00%
2023/08/21	5.6	26.26	4	26.28	26.25	1.5	16,085	0.01%
2023/08/18	4	26.30	0	0.00	26.20	4	16,093	0.02%
2023/08/17	15.1	25.89	0	0.00	26.10	15.1	16,002	0.09%
2023/08/16	34.8	26.08	1	26.15	26.10	33.8	15,857	0.21%
2023/08/15	46.3	26.59	0	0.00	26.50	46.3	15,730	0.29%
2023/08/14	22.2	26.99	10	26.80	26.85	12.2	15,664	0.08%
2023/08/11	152.2	27.48	30	27.40	27.20	122.2	15,622	0.78%	大買/鉅額交易
2023/08/10	2.3	29.15	60.4	29.15	29.25	-58.1	14,981	-0.39%
2023/08/09	1.1	29.05	1	29.15	29.15	0.1	14,518	0.00%
2023/08/08	2.1	28.95	0	0.00	28.85	2.1	14,259	0.01%
2023/08/07	2.3	28.96	0	0.00	28.95	2.3	14,089	0.02%
2023/08/04	5.4	28.79	0	0.00	28.75	5.4	13,884	0.04%
2023/08/02	27.1	28.91	0	0.00	28.90	27.1	13,674	0.20%
2023/08/01	10	29.09	2	29.20	29.25	8	13,459	0.06%
2023/07/31	12	29.05	2.1	29.20	29.05	9.9	13,406	0.07%
2023/07/28	11	28.80	1	28.85	28.80	10	13,397	0.07%
2023/07/27	9	28.75	0	0.00	28.70	9	13,514	0.07%
2023/07/26	9	28.31	0	0.00	28.70	9	13,506	0.07%
2023/07/25	0	0.00	1	28.35	28.35	-1	13,371	-0.01%
2023/07/24	2	28.05	1	28.15	28.05	1	13,347	0.01%
2023/07/21	0	0.00	10	28.20	28.20	-10	13,466	-0.07%
2023/07/19	1.2	28.18	0	0.00	28.15	1.2	13,525	0.01%
2023/07/18	1	28.30	2	28.40	28.30	-1	13,445	-0.01%
2023/07/17	0.7	28.20	1.4	28.21	28.25	-0.7	13,284	-0.01%
2023/07/14	0.5	27.95	0	0.00	28.15	0.5	13,188	0.00%
2023/07/13	4	27.95	1.1	28.00	27.90	2.9	13,078	0.02%
2023/07/12	0	27.80	0	0.00	27.90	0	13,048	0.00%
2023/07/11	0.3	27.74	0	0.00	27.80	0.3	13,029	0.00%
2023/07/10	3.1	27.25	0	0.00	27.30	3.1	12,990	0.02%
2023/07/07	7.4	27.23	4.3	27.21	27.20	3.1	12,914	0.02%
2023/07/06	11.5	27.47	0	0.00	27.40	11.5	12,789	0.09%
2023/07/04	2	27.65	0	0.00	27.80	2	12,439	0.02%
2023/07/03	2	27.68	0.1	27.80	27.70	1.9	12,482	0.02%
2023/06/30	0.1	27.68	0	0.00	27.65	0.1	12,546	0.00%
2023/06/29	0.1	27.73	0	0.00	27.70	0.1	12,489	0.00%
2023/06/28	7	27.64	0	0.00	27.65	7	12,480	0.06%
2023/06/27	1	27.75	0	0.00	27.70	1	12,251	0.01%
2023/06/26	2	27.80	25	27.75	27.75	-23	12,265	-0.19%
2023/06/21	0.1	27.80	1	27.85	27.90	-0.9	12,181	-0.01%
2023/06/20	1.1	27.71	0	0.00	27.80	1.1	12,192	0.01%
2023/06/19	2.1	27.75	15	27.60	27.80	-12.9	12,148	-0.11%
2023/06/16	3.3	27.73	0.5	27.80	27.60	2.8	12,157	0.02%
2023/06/15	5	27.71	0	0.00	27.70	5	12,060	0.04%
2023/06/14	1.1	27.85	4	27.95	27.85	-2.9	12,098	-0.02%
2023/06/13	1.4	27.91	1	27.90	27.90	0.4	12,293	0.00%
2023/06/12	2.2	27.95	2	28.03	27.90	0.2	12,397	0.00%
2023/06/09	1.1	27.90	0	0.00	27.95	1.1	12,589	0.01%
2023/06/08	2.1	27.90	0	0.00	27.95	2.1	12,812	0.02%
2023/06/07	10	27.80	0	0.00	27.90	10	12,920	0.08%
2023/06/06	0.1	27.80	0	0.00	27.75	0.1	12,970	0.00%
2023/06/05	0	0.00	1	27.75	27.75	-1	12,977	-0.01%
2023/06/02	8	27.64	0	0.00	27.60	8	12,869	0.06%
2023/06/01	15.1	27.65	1	27.70	27.65	14.1	12,829	0.11%
2023/05/31	0.1	28.00	0	0.00	28.10	0.1	12,634	0.00%
2023/05/30	0	0.00	0.2	28.00	28.10	-0.2	12,213	0.00%
2023/05/29	5	27.85	0	27.90	28.00	5	12,487	0.04%
2023/05/26	5	27.64	0	0.00	27.75	5	13,131	0.04%
2023/05/25	1.1	27.70	0	0.00	27.75	1.1	13,228	0.01%
2023/05/24	0	28.00	0	0.00	28.00	0	13,321	0.00%
2023/05/23	5.1	28.00	1	28.00	28.15	4.1	13,239	0.03%
2023/05/22	41.1	28.05	0	0.00	28.00	41.1	13,275	0.31%
2023/05/19	29.3	27.97	10	28.03	28.10	19.3	13,337	0.14%
2023/05/18	15	27.98	1	28.00	28.05	14	13,359	0.10%
2023/05/17	1	27.90	0.2	27.80	27.90	0.8	13,333	0.01%
2023/05/16	1	27.50	0.5	27.45	27.55	0.5	13,251	0.00%
2023/05/15	0	0.00	1	27.25	27.40	-1	13,290	-0.01%
2023/05/12	1.1	27.21	30	27.25	27.25	-28.9	13,371	-0.22%
2023/05/11	1.4	27.41	0.1	27.50	27.50	1.3	13,383	0.01%
2023/05/10	11.2	27.45	0	0.00	27.50	11.2	13,390	0.08%
2023/05/08	7.3	27.22	7	27.39	27.40	0.3	13,541	0.00%
2023/05/04	2	27.00	5	26.97	27.05	-3	13,797	-0.02%
2023/05/03	1	26.86	4.1	27.12	26.95	-3.1	13,896	-0.02%
2023/05/02	0.5	27.15	0	0.00	27.20	0.5	14,475	0.00%
2023/04/28	1	26.90	4.5	27.05	27.10	-3.5	15,051	-0.02%
2023/04/27	46	26.90	11	26.98	27.00	35	15,111	0.23%
2023/04/26	0	26.90	2	26.95	27.05	-2	15,197	-0.01%
2023/04/25	0	26.90	1.1	27.01	26.90	-1.1	15,143	-0.01%
2023/04/24	0	26.90	1	26.85	26.95	-1	15,189	-0.01%
2023/04/20	0	0.00	3	26.83	26.80	-3	15,606	-0.02%
2023/04/19	0.3	26.90	0	0.00	26.85	0.3	15,900	0.00%
2023/04/17	0.6	26.80	11	26.81	26.75	-10.4	16,033	-0.06%
2023/04/14	0.1	26.70	2.4	26.74	26.85	-2.4	16,040	-0.01%
2023/04/13	3	26.72	5	26.74	26.75	-2	16,146	-0.01%
2023/04/11	0	26.65	1	26.50	26.65	-1	16,365	-0.01%
2023/04/07	1	26.60	0	0.00	26.50	1	16,357	0.01%
2023/04/06	0.1	26.60	4	26.56	26.60	-3.9	16,385	-0.02%
2023/03/31	0	0.00	13	26.48	26.45	-13	16,314	-0.08%
2023/03/30	0	0.00	1	26.50	26.40	-1	16,244	-0.01%
2023/03/29	0	0.00	1	26.45	26.45	-1	16,253	-0.01%
2023/03/28	3	26.37	0	0.00	26.25	3	16,262	0.02%
2023/03/27	0	0.00	8	26.36	26.35	-8	16,325	-0.05%
2023/03/24	0	26.25	3.2	26.35	26.35	-3.2	16,501	-0.02%
2023/03/23	4.5	26.15	6	26.26	26.40	-1.5	16,490	-0.01%
2023/03/22	2.1	26.20	7.1	26.05	26.20	-5.1	16,504	-0.03%
2023/03/21	0.1	26.00	1.6	25.86	25.85	-1.5	16,642	-0.01%
2023/03/20	0.5	25.67	2.2	25.67	25.65	-1.6	16,642	-0.01%
2023/03/17	3	25.80	4.4	25.80	25.80	-1.4	16,569	-0.01%
2023/03/16	6.1	25.75	0	0.00	25.80	6.1	16,434	0.04%
2023/03/15	55	26.13	1	26.00	25.90	54	16,402	0.33%
2023/03/14	11.9	26.02	1	26.00	26.00	10.9	16,502	0.07%
2023/03/13	7.1	26.19	0	0.00	26.25	7.1	16,301	0.04%
2023/03/10	12.5	26.35	0	0.00	26.35	12.5	16,140	0.08%
2023/03/09	50	26.65	0.1	26.70	26.65	50	16,124	0.31%
2023/03/08	0.2	26.69	0	0.00	26.75	0.2	16,685	0.00%
2023/03/07	0.2	26.59	10	26.65	26.70	-9.8	16,765	-0.06%
2023/03/06	11.1	26.55	2	26.55	26.45	9.1	16,949	0.05%
2023/03/03	9.1	26.30	0	0.00	26.35	9.1	16,939	0.05%
2023/03/02	15.3	26.36	15.5	26.35	26.30	-0.2	16,937	0.00%
2023/03/01	9.1	26.50	0	0.00	26.60	9.1	16,798	0.05%
2023/02/24	5.2	26.83	1	26.90	26.80	4.2	16,412	0.03%
2023/02/22	1.1	26.65	6	26.90	26.95	-5	15,670	-0.03%
2023/02/20	50	26.80	2.5	26.80	26.75	47.5	15,648	0.30%
2023/02/17	11.4	26.45	0	0.00	26.50	11.4	15,627	0.07%
2023/02/16	0	0.00	1	26.55	26.55	-1	15,691	-0.01%
2023/02/15	1.1	26.56	0	0.00	26.45	1.1	15,819	0.01%
2023/02/14	0	0.00	3	26.65	26.70	-3	15,762	-0.02%
2023/02/13	5.1	26.30	3.1	26.46	26.60	2	15,693	0.01%
2023/02/10	2	26.20	4	26.28	26.35	-2	15,634	-0.01%
2023/02/09	8.3	26.11	3	26.15	26.15	5.3	15,601	0.03%
2023/02/08	3.1	26.10	1	26.15	26.10	2.1	15,647	0.01%
2023/02/07	2.3	26.16	1	26.15	26.10	1.3	15,721	0.01%
2023/02/06	2.2	26.08	1	26.15	26.05	1.2	15,680	0.01%
2023/02/03	16.1	26.08	0	0.00	26.20	16.1	15,560	0.10%
2023/02/02	18.6	26.18	0	0.00	26.15	18.6	15,462	0.12%
2023/02/01	3	26.15	1.1	26.30	26.30	2	15,246	0.01%
2023/01/31	9.3	26.30	0	0.00	26.10	9.3	15,176	0.06%
2023/01/30	6.9	26.50	2	26.98	26.90	4.9	14,530	0.03%
2023/01/17	0.5	26.75	2	26.65	26.75	-1.5	14,000	-0.01%
2023/01/16	2.1	26.63	25	26.68	26.70	-22.9	14,044	-0.16%
2023/01/12	1.1	26.55	0	0.00	26.45	1.1	14,308	0.01%
2023/01/11	2	26.78	0	0.00	26.80	2	14,215	0.01%
2023/01/10	0.2	26.95	3	27.00	27.10	-2.8	14,050	-0.02%
2023/01/09	15	26.85	18.1	26.92	27.00	-3.1	14,075	-0.02%
2023/01/06	0	26.50	2	26.50	26.50	-2	13,996	-0.01%
2023/01/04	0	0.00	1	26.15	26.25	-1	14,219	-0.01%
2023/01/03	1	26.05	0	0.00	26.30	1	14,570	0.01%
2022/12/30	0	0.00	2	26.58	26.50	-2	14,499	-0.01%
2022/12/29	0	26.15	2	26.05	26.10	-2	14,570	-0.01%
2022/12/28	1	26.35	0.8	26.40	26.25	0.2	14,600	0.00%
2022/12/27	0	0.00	2	26.50	26.50	-2	14,844	-0.01%
2022/12/26	0.4	26.31	2	26.25	26.40	-1.6	15,067	-0.01%
2022/12/23	1	26.30	0	0.00	26.30	1	15,320	0.01%
2022/12/22	2	26.28	1	26.30	26.40	1	15,528	0.01%
2022/12/21	0.3	26.25	0	0.00	26.30	0.3	15,797	0.00%
2022/12/19	6	26.12	0	0.00	26.30	6	16,092	0.04%
2022/12/16	6	26.25	1	26.40	26.20	5	16,053	0.03%
2022/12/15	0	0.00	1	26.30	26.40	-1	16,007	-0.01%
2022/12/14	0	26.25	0	0.00	26.35	0	16,169	0.00%
2022/12/13	1	26.00	0	0.00	26.00	1	16,162	0.01%
2022/12/12	3	26.30	0	0.00	26.40	3	16,068	0.02%
2022/12/09	0	26.25	0	0.00	26.20	0	16,567	0.00%
2022/12/07	0	0.00	6	26.18	26.15	-6	16,571	-0.04%
2022/12/06	1	25.90	10.3	26.10	25.90	-9.3	16,461	-0.06%
2022/12/02	3.1	25.90	0	0.00	25.85	3.1	16,262	0.02%
2022/12/01	0.2	26.42	6	26.23	26.20	-5.8	16,286	-0.04%
2022/11/30	1	26.20	0	0.00	26.20	1	16,261	0.01%
2022/11/29	0	0.00	2	26.05	26.20	-2	15,636	-0.01%
2022/11/28	0	0.00	7	25.75	25.85	-7	15,494	-0.05%
2022/11/25	0	0.00	1	25.80	25.90	-1	15,448	-0.01%
2022/11/24	5	25.50	0	0.00	25.60	5	15,343	0.03%
2022/11/23	0	0.00	2	25.50	25.45	-2	15,251	-0.01%
2022/11/22	0.5	25.40	1	25.35	25.30	-0.5	15,217	0.00%
2022/11/21	1	25.25	0	0.00	25.35	1	15,132	0.01%
2022/11/18	2.1	25.20	0	0.00	25.30	2.1	15,085	0.01%
2022/11/17	2.3	25.50	0	0.00	25.55	2.3	14,982	0.02%
2022/11/16	1	25.56	1	25.80	25.70	0	15,010	0.00%
2022/11/15	0	0.00	6	25.68	25.90	-6	14,833	-0.04%
2022/11/14	2	25.90	1.1	25.94	25.80	0.9	14,741	0.01%
2022/11/11	0	0.00	7	25.70	25.90	-7	14,501	-0.05%
2022/11/10	0	0.00	1	25.30	25.15	-1	14,332	-0.01%
2022/11/09	0	0.00	1	25.15	25.30	-1	14,352	-0.01%
2022/11/08	7	24.99	3	25.03	25.10	4	14,290	0.03%
2022/11/07	1.9	24.92	2	24.88	24.95	-0.1	14,254	0.00%
2022/11/04	0.1	24.65	1	24.50	24.95	-0.9	14,308	-0.01%
2022/11/03	21.9	24.41	0	0.00	24.55	21.9	14,262	0.15%
2022/11/02	0.2	24.85	0	0.00	24.75	0.2	14,218	0.00%
2022/11/01	0	0.00	9	24.79	24.90	-9	14,409	-0.06%
2022/10/31	1.3	24.76	0	0.00	24.75	1.3	14,436	0.01%
2022/10/28	1	24.70	0	0.00	24.55	1	14,652	0.01%
2022/10/27	4.9	24.80	0	0.00	24.60	4.9	14,850	0.03%
2022/10/26	1	24.90	29.3	24.79	24.85	-28.3	14,932	-0.19%
2022/10/25	12	24.53	24	24.48	24.75	-12	14,979	-0.08%
2022/10/21	2.1	24.25	0	23.80	24.15	2.1	15,163	0.01%
2022/10/20	3	23.33	0	0.00	23.75	3	15,189	0.02%
2022/10/19	3.2	24.03	0	0.00	23.75	3.2	14,930	0.02%
2022/10/18	1	24.15	0	0.00	24.05	1	14,910	0.01%
2022/10/17	5	24.01	1	24.20	24.00	4	14,972	0.03%
2022/10/14	3.3	24.42	10	24.45	24.45	-6.8	14,912	-0.05%
2022/10/13	5.3	24.54	2	24.50	24.55	3.3	14,869	0.02%
2022/10/12	1.1	24.95	1	24.95	25.15	0.1	14,573	0.00%
2022/10/11	3.3	25.04	2	24.98	25.00	1.3	14,633	0.01%
2022/10/07	1	25.45	0	0.00	25.50	1	14,359	0.01%
2022/10/06	2	25.65	0	0.00	25.80	2	14,317	0.01%
2022/10/05	7.3	25.51	7	25.55	25.45	0.3	14,397	0.00%
2022/10/04	5.1	25.36	0	0.00	25.55	5.1	14,411	0.04%
2022/10/03	2.2	25.57	5	25.60	25.65	-2.8	14,232	-0.02%
2022/09/30	3	26.07	6	26.15	26.00	-3	14,164	-0.02%
2022/09/29	6.1	26.20	0	0.00	26.35	6.1	14,154	0.04%
2022/09/28	1.7	26.44	26	26.34	26.35	-24.3	14,075	-0.17%
2022/09/27	2.7	26.35	0	0.00	26.60	2.7	13,907	0.02%
2022/09/26	8	26.31	8	26.30	26.25	0	13,928	0.00%
2022/09/22	2.3	26.44	0	0.00	26.50	2.3	14,280	0.02%
2022/09/21	0	0.00	2	26.65	26.75	-2	14,397	-0.01%
2022/09/20	1	26.60	0	0.00	26.50	1	14,439	0.01%
2022/09/19	1	26.60	0	0.00	26.60	1	14,574	0.01%
2022/09/16	1	27.00	5	26.87	26.90	-4	14,830	-0.03%
2022/09/15	6.1	26.51	0	0.00	26.45	6.1	14,670	0.04%
2022/09/14	2	26.43	0	0.00	26.40	2	14,859	0.01%
2022/09/13	1	26.85	1	26.85	26.75	0	15,390	0.00%
2022/09/12	2	26.70	1	26.80	26.80	1	15,786	0.01%
2022/09/08	6	26.42	1	26.45	26.45	5	16,168	0.03%
2022/09/07	6.5	26.29	0	0.00	26.20	6.5	16,563	0.04%
2022/09/06	1	26.55	0	0.00	26.60	1	16,710	0.01%
2022/09/05	1	26.45	2	26.50	26.45	-1	16,861	-0.01%
2022/09/02	7.1	26.21	5	26.23	26.15	2.1	17,023	0.01%
2022/09/01	3	26.18	0	0.00	26.30	3	17,117	0.02%
2022/08/31	1	26.35	0	0.00	26.55	1	17,015	0.01%
2022/08/29	3	26.18	1	26.30	26.35	2	17,074	0.01%
2022/08/26	0	0.00	0.1	26.70	26.65	-0.1	17,112	0.00%
2022/08/25	1.3	26.46	7	26.50	26.55	-5.7	17,237	-0.03%
2022/08/24	2	26.20	0	0.00	26.25	2	17,596	0.01%
2022/08/23	2.2	26.25	0	0.00	26.15	2.2	18,826	0.01%
2022/08/19	1	26.55	0	0.00	26.80	1	19,335	0.01%
2022/08/18	0	0.00	1	26.75	26.80	-1	19,534	-0.01%
2022/08/17	0	0.00	1	26.65	26.80	-1	19,732	-0.01%
2022/08/16	3	26.50	10	26.58	26.55	-7	19,947	-0.04%
2022/08/15	2	26.50	1	26.65	26.60	1	20,364	0.00%
2022/08/12	3.6	26.60	0	0.00	26.65	3.6	20,639	0.02%
2022/08/11	1	26.70	2	26.63	26.80	-1	20,912	0.00%
2022/08/10	1	26.30	2	25.90	26.30	-1	21,162	0.00%
2022/08/09	0	25.90	3	25.85	25.90	-3	21,187	-0.01%
2022/08/08	33.8	25.47	1	25.50	25.45	32.8	21,340	0.15%
2022/08/05	3	25.60	2	25.60	25.65	1	21,289	0.00%
2022/08/04	14	25.47	0	0.00	25.55	14	21,507	0.07%
2022/08/03	2	26.90	3	26.90	26.95	-1	21,404	0.00%
2022/08/02	4.1	26.79	3	26.97	26.95	1.1	21,427	0.01%
2022/07/29	1	26.80	7	26.84	27.00	-6	21,474	-0.03%
2022/07/28	1	26.70	8	26.76	26.75	-7	21,233	-0.03%
2022/07/27	0	0.00	276.2	26.22	26.35	-276.2	21,094	-1.31%	大賣/鉅額交易
2022/07/26	0	0.00	200	26.03	25.90	-200	20,974	-0.95%	大賣/鉅額交易
2022/07/25	0	0.00	150	26.03	26.00	-150	20,901	-0.72%	大賣/鉅額交易
2022/07/22	0	0.00	3	25.62	25.75	-3	21,003	-0.01%
2022/07/20	4	25.16	0	0.00	25.00	4	21,046	0.02%
2022/07/18	3	24.93	7	24.97	25.05	-4	21,225	-0.02%
2022/07/15	11.1	24.91	0	0.00	24.70	11.1	21,225	0.05%
2022/07/14	0.1	25.25	0	0.00	25.20	0.1	21,294	0.00%
2022/07/13	2.1	24.95	0	0.00	25.30	2.1	21,346	0.01%
2022/07/12	12	24.70	1	24.50	24.50	11	21,402	0.05%
2022/07/08	3	25.78	1	25.65	25.50	2	21,700	0.01%
2022/07/07	10	25.60	0	0.00	25.55	10	21,745	0.05%
2022/07/06	50.2	25.70	0	0.00	25.60	50.2	21,680	0.23%
2022/07/04	0	0.00	1	25.95	25.90	-1	21,929	0.00%
2022/07/01	8.1	25.75	10	26.15	25.80	-1.9	22,193	-0.01%
2022/06/30	3	26.13	0	0.00	26.20	3	22,426	0.01%
2022/06/28	1	26.45	0	0.00	26.45	1	22,321	0.00%
2022/06/27	0	0.00	4	26.55	26.45	-4	22,337	-0.02%
2022/06/24	0	0.00	34	26.35	26.40	-34	22,154	-0.15%
2022/06/23	0	0.00	5	26.50	26.25	-5	21,934	-0.02%
2022/06/22	0.1	26.20	50	26.45	26.30	-50	21,769	-0.23%
2022/06/21	1	26.45	12	26.59	26.40	-11	21,655	-0.05%
2022/06/20	0.1	26.20	0	0.00	25.80	0.1	21,249	0.00%
2022/06/17	4	25.98	2	26.08	25.85	2	20,924	0.01%
2022/06/16	3	26.57	18	26.66	26.40	-15	20,568	-0.07%
2022/06/15	1.1	26.32	0	0.00	26.40	1.1	20,682	0.01%
2022/06/14	22	26.46	0	0.00	26.50	22	20,708	0.11%
2022/06/13	2.6	25.98	0	0.00	26.20	2.6	20,681	0.01%
2022/06/10	0.1	26.40	0	0.00	26.20	0.1	20,562	0.00%
2022/06/09	2	26.45	0	0.00	26.40	2	20,562	0.01%
2022/06/08	1	26.45	0	0.00	26.45	1	20,569	0.00%
2022/06/07	0	0.00	1	26.35	26.45	-1	20,624	0.00%
2022/06/06	1	26.10	1	26.15	26.35	0	20,684	0.00%
2022/06/02	5	26.45	0.2	26.50	26.40	4.8	20,909	0.02%
2022/06/01	7	26.87	0	0.00	26.50	7	21,246	0.03%
2022/05/31	3	26.67	1	26.65	27.35	2	20,960	0.01%
2022/05/30	2	26.73	5	26.65	26.95	-3	19,744	-0.02%
2022/05/27	0	0.00	1	26.50	26.55	-1	19,459	-0.01%
2022/05/26	2.1	26.33	0	0.00	26.25	2.1	19,429	0.01%
2022/05/25	0	0.00	2	26.25	26.35	-2	19,678	-0.01%
2022/05/24	4	26.45	0	0.00	26.50	4	19,804	0.02%
2022/05/23	20.2	26.41	17	26.41	26.25	3.2	19,567	0.02%
2022/05/20	4	26.01	0.2	26.25	26.20	3.9	19,291	0.02%
2022/05/19	19	25.79	1	25.90	25.80	18	19,053	0.09%
2022/05/18	26	26.04	28	26.30	26.35	-2	18,812	-0.01%
2022/05/17	3	25.63	0	0.00	25.50	3	18,588	0.02%
2022/05/16	5.4	25.62	0	0.00	25.70	5.4	18,547	0.03%
2022/05/13	3	25.72	11	25.74	25.60	-8	18,389	-0.04%
2022/05/12	102.2	25.55	9	25.55	25.50	93.2	18,420	0.51%	大買/
2022/05/11	1	26.30	1	26.35	26.35	0	18,171	0.00%
2022/05/10	16.5	26.25	1.5	26.37	26.35	15	18,077	0.08%
2022/05/09	9	26.25	44	26.13	26.10	-35	18,003	-0.19%
2022/05/06	9	26.72	17.5	26.81	26.85	-8.5	18,006	-0.05%
2022/05/05	7	27.22	10.5	27.44	27.10	-3.5	18,118	-0.02%
2022/05/04	1.1	27.50	15	27.43	27.40	-13.9	18,084	-0.08%
2022/05/03	13	27.55	5	27.55	27.50	8	18,343	0.04%
2022/04/29	8.5	27.69	0	0.00	27.80	8.5	18,470	0.05%
2022/04/28	3	27.42	0.2	27.45	27.60	2.8	18,634	0.02%
2022/04/27	2	27.83	3	27.68	27.65	-1	18,543	-0.01%
2022/04/26	4.1	27.91	10.3	28.03	28.00	-6.2	18,531	-0.03%
2022/04/25	7.1	27.55	1	27.65	27.60	6.1	18,432	0.03%
2022/04/22	3	27.62	0.2	28.00	27.95	2.8	18,353	0.02%
2022/04/21	1	27.90	0	0.00	27.70	1	18,387	0.01%
2022/04/20	1	27.60	0	0.00	28.10	1	18,500	0.01%
2022/04/19	3	27.98	0	0.00	27.75	3	18,465	0.02%
2022/04/18	6.5	27.89	69	27.95	27.80	-62.5	18,595	-0.34%
2022/04/15	8	28.51	3	28.53	28.40	5	18,348	0.03%
2022/04/14	11.9	28.96	5.5	28.78	28.60	6.4	18,334	0.04%
2022/04/13	4	29.51	40	29.50	29.55	-36	18,102	-0.20%
2022/04/12	7	29.44	9	29.46	29.60	-2	17,969	-0.01%
2022/04/11	3	29.73	38.4	29.58	29.65	-35.4	17,812	-0.20%
2022/04/08	1	29.40	2	29.40	29.50	-1	17,646	-0.01%
2022/04/07	11.5	29.59	9	29.25	29.10	2.5	17,519	0.01%
2022/04/06	4.5	29.21	16.4	29.50	29.75	-11.9	17,130	-0.07%
2022/04/01	2	28.45	10	28.45	28.50	-8	16,701	-0.05%
2022/03/31	4	28.48	24.6	28.54	28.45	-20.6	16,554	-0.12%
2022/03/30	3	27.90	0	0.00	28.00	3	16,221	0.02%
2022/03/29	5	27.65	0	0.00	27.65	5	15,994	0.03%
2022/03/28	4	27.58	16	27.57	27.80	-12	15,957	-0.08%
2022/03/25	3	27.67	0.2	27.70	27.75	2.8	15,883	0.02%
2022/03/24	6	27.49	0	0.00	27.60	6	15,791	0.04%
2022/03/23	4	27.46	5	27.49	27.50	-1	15,821	-0.01%
2022/03/22	3	27.00	1	27.20	27.20	2	15,653	0.01%
2022/03/21	3	27.08	4.3	27.09	27.00	-1.3	15,565	-0.01%
2022/03/18	6	26.88	28	26.95	27.00	-22	15,517	-0.14%
2022/03/17	16	26.46	8	26.73	26.55	8	15,079	0.05%
2022/03/16	2	26.25	4	26.30	26.30	-2	14,874	-0.01%
2022/03/15	2.2	25.80	0	0.00	25.90	2.2	14,711	0.01%
2022/03/14	8	25.72	4	25.90	25.95	4	14,695	0.03%
2022/03/11	1	25.50	0.2	25.70	25.60	0.8	14,709	0.01%
2022/03/10	5.5	25.52	11	25.48	25.75	-5.5	14,721	-0.04%
2022/03/09	5.1	25.15	6.3	25.11	25.10	-1.3	14,629	-0.01%
2022/03/08	11.1	25.12	8	25.10	25.05	3.1	14,503	0.02%
2022/03/07	350.2	25.44	25.1	25.27	25.50	325.1	14,280	2.28%	大買/鉅額交易
2022/03/04	5	25.87	0	0.00	26.00	5	14,549	0.03%
2022/03/03	1	26.15	2	26.20	26.25	-1	14,587	-0.01%
2022/03/02	2	26.25	20	26.08	26.25	-18	14,666	-0.12%
2022/03/01	3	25.78	4	25.84	26.10	-1	14,606	-0.01%
2022/02/25	14	25.65	0	0.00	25.70	14	14,418	0.10%
2022/02/24	6.1	25.83	3	25.82	25.85	3.1	13,978	0.02%
2022/02/23	3	26.17	23	26.11	26.25	-20	13,716	-0.15%
2022/02/22	16	26.00	0.3	26.15	26.20	15.7	13,725	0.11%
2022/02/21	0.1	26.30	0	0.00	26.35	0.1	13,701	0.00%
2022/02/18	4.9	26.42	0	0.00	26.35	4.9	13,812	0.04%
2022/02/17	5	26.57	0	0.00	26.60	5	13,849	0.04%
2022/02/16	0	0.00	0.5	26.40	26.35	-0.5	13,860	0.00%
2022/02/15	2	26.30	1	26.25	26.20	1	13,890	0.01%
2022/02/14	7	26.21	3	26.10	26.40	4	13,880	0.03%
2022/02/10	3	26.32	101.1	26.45	26.60	-98.1	13,790	-0.71%	大賣/
2022/02/09	25.3	26.35	0	0.00	26.55	25.3	13,764	0.18%
2022/02/08	1	26.15	3	26.07	26.20	-2	13,636	-0.01%
2022/02/07	16	25.42	4	25.50	25.75	12	13,397	0.09%
2022/01/26	3	25.10	4	25.11	25.15	-1	13,050	-0.01%
2022/01/25	7.1	24.80	4	24.78	25.10	3	13,017	0.02%
2022/01/24	5	24.87	47	24.93	25.15	-42	12,765	-0.33%
2022/01/21	2	25.18	0.6	25.20	25.20	1.5	12,770	0.01%
2022/01/20	3	25.35	3	25.50	25.50	0	12,567	0.00%
2022/01/18	1.2	25.35	6	25.43	25.35	-4.8	12,468	-0.04%
2022/01/17	4.1	25.30	0	0.00	25.35	4.1	12,371	0.03%
2022/01/14	29	25.51	1	25.55	25.50	28	12,245	0.23%
2022/01/13	1	25.70	7	25.74	25.80	-6	12,173	-0.05%
2022/01/12	6	25.37	0.1	25.44	25.55	5.9	11,969	0.05%
2022/01/11	20	25.30	5	25.37	25.45	15	11,936	0.13%
2022/01/10	0	0.00	1	24.90	25.10	-1	11,772	-0.01%
2022/01/07	3	24.97	501	24.90	25.00	-498	11,806	-4.22%	大賣/鉅額交易
2022/01/06	2	24.65	5	24.80	24.80	-3	11,623	-0.03%
2022/01/05	0	0.00	20	24.50	24.65	-20	11,484	-0.17%
2022/01/04	5	24.40	10.1	24.40	24.50	-5.1	11,607	-0.04%
2022/01/03	2	24.48	22	24.58	24.40	-20	11,606	-0.17%
2021/12/30	4	24.51	13.3	24.50	24.50	-9.3	11,545	-0.08%
2021/12/29	0	0.00	28	24.50	24.55	-28	11,615	-0.24%
2021/12/28	2	24.25	35	24.26	24.35	-33	11,614	-0.28%
2021/12/24	0	0.00	3	24.15	24.20	-3	11,784	-0.03%
2021/12/21	2	24.00	0	0.00	24.10	2	12,066	0.02%
2021/12/20	9	23.96	0	0.00	23.95	9	12,072	0.07%
2021/12/17	1	24.05	5	24.09	24.15	-4	12,008	-0.03%
2021/12/16	4	23.91	6	23.90	23.95	-2	11,898	-0.02%
2021/12/15	0.5	24.05	0	0.00	23.90	0.5	12,243	0.00%
2021/12/14	32	23.90	1	23.90	23.90	31	12,569	0.25%
2021/12/13	13.7	24.21	44	24.34	24.10	-30.3	12,520	-0.24%
2021/12/10	1.3	24.05	0.4	24.10	24.10	0.9	12,483	0.01%
2021/12/08	4.2	23.96	30	23.95	24.00	-25.8	12,429	-0.21%
2021/12/07	6	23.71	2	23.88	24.00	4	12,364	0.03%
2021/12/06	0	0.00	2	23.60	23.80	-2	12,355	-0.02%
2021/12/03	4	23.65	1	23.75	23.75	3	12,455	0.02%
2021/12/02	4	23.60	7	23.63	23.70	-3	12,452	-0.02%
2021/12/01	3	23.23	12	23.33	23.60	-9	12,410	-0.07%
2021/11/30	46	23.30	0	0.00	23.10	46	12,353	0.37%
2021/11/29	52	23.26	0	0.00	23.30	52	11,718	0.44%
2021/11/26	209	23.45	59	23.45	23.50	150	11,677	1.28%	大買/鉅額交易
2021/11/25	256	23.65	40	23.75	23.80	216	11,846	1.82%	大買/鉅額交易
2021/11/24	40	23.70	2	23.85	23.70	38	11,964	0.32%
2021/11/23	16	23.60	13.2	23.61	23.60	2.8	12,109	0.02%
2021/11/22	0	0.00	50	23.71	23.70	-50	12,531	-0.40%
2021/11/19	253	23.80	3	23.70	23.75	250	12,989	1.92%	大買/鉅額交易
2021/11/18	26	23.90	51.4	23.92	24.00	-25.4	13,360	-0.19%
2021/11/17	8.5	23.65	11	23.75	23.85	-2.5	13,323	-0.02%
2021/11/16	0	0.00	1	23.55	23.60	-1	13,402	-0.01%
2021/11/15	43.8	23.50	35.3	23.54	23.50	8.6	13,513	0.06%
2021/11/12	0	0.00	2	23.28	23.40	-2	13,464	-0.02%
2021/11/11	0	0.00	24.1	23.05	23.15	-24.1	13,651	-0.18%
2021/11/10	0	0.00	15.1	23.06	23.10	-15.1	13,777	-0.11%
2021/11/09	0	0.00	1	23.05	23.05	-1	13,822	-0.01%
2021/11/08	3.1	22.97	22.1	22.95	23.00	-19	13,749	-0.14%
2021/11/05	1	22.90	0.9	23.00	23.00	0.1	13,791	0.00%
2021/11/04	1	22.85	0	22.95	22.95	1	13,743	0.01%
2021/11/03	0	0.00	1	22.90	22.95	-1	13,836	-0.01%
2021/11/02	3	22.88	3	22.90	22.95	0	13,927	0.00%
2021/11/01	5.1	22.88	2	22.90	22.85	3.1	13,985	0.02%
2021/10/29	0.7	22.90	0.1	22.85	22.90	0.6	13,998	0.00%
2021/10/28	1	22.80	1	22.90	22.90	0	13,916	0.00%
2021/10/27	0.6	22.95	20	22.90	22.90	-19.4	13,939	-0.14%
2021/10/26	3	22.87	5	22.95	22.90	-2	14,081	-0.01%
2021/10/25	4.9	22.78	0.1	22.80	22.80	4.8	13,961	0.03%
2021/10/22	0.5	22.85	0	0.00	22.80	0.5	14,068	0.00%
2021/10/21	45.5	22.82	3.3	22.80	22.80	42.2	14,115	0.30%
2021/10/20	1	22.65	5	22.70	22.80	-4	14,108	-0.03%
2021/10/19	1	22.75	4	22.80	22.80	-3	14,230	-0.02%
2021/10/18	1	22.70	5	22.70	22.70	-4	14,205	-0.03%
2021/10/15	0.7	22.55	0	22.55	22.60	0.6	14,220	0.00%
2021/10/14	21	22.45	7	22.45	22.40	14	14,164	0.10%
2021/10/13	3.1	22.50	0	22.50	22.45	3	14,276	0.02%
2021/10/12	8	22.38	29	22.33	22.50	-21	14,367	-0.15%
2021/10/08	1.6	22.49	2	22.45	22.40	-0.4	14,207	0.00%
2021/10/07	0	0.00	5	22.50	22.55	-5	14,274	-0.04%
2021/10/06	5.9	22.37	0	0.00	22.40	5.9	14,279	0.04%
2021/10/05	6	22.35	1	22.40	22.35	5	14,240	0.04%
2021/10/04	5.8	22.36	5	22.43	22.45	0.8	14,218	0.01%
2021/10/01	30.1	22.34	3	22.35	22.40	27.1	14,208	0.19%
2021/09/30	1	22.55	0	0.00	22.55	1	14,047	0.01%
2021/09/29	2	22.45	0	0.00	22.55	2	13,960	0.01%
2021/09/28	10	22.55	0	0.00	22.55	10	13,853	0.07%
2021/09/27	3	22.55	5	22.55	22.60	-2	13,842	-0.01%
2021/09/24	0	0.00	1	22.65	22.60	-1	13,838	-0.01%
2021/09/22	40.3	22.23	12.2	22.23	22.25	28.1	13,936	0.20%
2021/09/17	4	22.55	36.2	22.69	22.50	-32.2	13,614	-0.24%
2021/09/16	10	22.65	0	0.00	22.75	10	13,269	0.08%
2021/09/15	2.6	22.62	10	22.60	22.65	-7.4	13,272	-0.06%
2021/09/14	6	22.66	1	22.70	22.70	5	13,385	0.04%
2021/09/13	9	22.42	1	22.50	22.60	8	13,394	0.06%
2021/09/10	1	22.40	4	22.50	22.50	-3	13,508	-0.02%
2021/09/09	46	22.37	2	22.40	22.35	44	13,836	0.32%
2021/09/08	18	22.38	4	22.48	22.55	14	13,836	0.10%
2021/09/07	36	22.54	5.8	22.51	22.55	30.2	13,793	0.22%
2021/09/06	9	22.68	0.1	22.75	22.65	8.9	13,824	0.06%
2021/09/03	152	22.71	0	0.00	22.80	152	13,838	1.10%	大買/鉅額交易
2021/09/02	3	22.60	0	0.00	22.60	3	13,843	0.02%
2021/08/31	6	22.70	2	22.65	22.90	4	13,706	0.03%
2021/08/30	8	22.64	9.7	22.70	22.80	-1.7	13,469	-0.01%
2021/08/27	9	22.31	10	22.30	22.45	-1	13,317	-0.01%
2021/08/26	132	21.99	0	0.00	22.10	132	13,130	1.01%	大買/鉅額交易
2021/08/25	20.2	23.03	127.8	23.07	23.05	-107.6	12,765	-0.84%	大賣/鉅額交易
2021/08/24	8	23.08	18	23.05	23.10	-10	12,247	-0.08%
2021/08/23	4	23.04	0	0.00	23.05	4	11,894	0.03%
2021/08/20	1	23.00	25.1	23.05	23.00	-24.1	11,824	-0.20%
2021/08/19	15.5	23.00	4	23.04	23.00	11.5	12,066	0.10%
2021/08/18	3.3	23.15	3	23.12	23.15	0.3	11,913	0.00%
2021/08/17	1	23.05	41	23.04	23.15	-40	11,877	-0.34%
2021/08/16	2	23.00	0	0.00	23.00	2	11,648	0.02%
2021/08/13	1	23.05	15.1	23.08	23.10	-14.1	11,574	-0.12%
2021/08/12	1	23.05	18	23.08	23.10	-17	11,601	-0.15%
2021/08/11	0	0.00	34	23.02	23.10	-34	11,655	-0.29%
2021/08/09	2	23.00	14	23.00	23.05	-12	12,092	-0.10%
2021/08/06	0.2	23.00	0	0.00	23.00	0.2	12,215	0.00%
2021/08/05	0	0.00	18.3	22.97	23.10	-18.3	12,567	-0.15%
2021/08/04	1	22.95	13	23.00	23.00	-12	13,387	-0.09%
2021/08/03	0	0.00	4	22.95	23.00	-4	13,574	-0.03%
2021/08/02	1	22.75	0	22.85	22.95	1	13,711	0.01%
2021/07/30	4	22.79	0	0.00	22.75	4	13,755	0.03%
2021/07/29	1	22.80	22	22.82	22.90	-21	13,733	-0.15%
2021/07/28	1	22.70	0	0.00	22.80	1	13,804	0.01%
2021/07/26	20	22.90	0	0.00	22.85	20	14,583	0.14%
2021/07/23	20	23.00	6	22.97	23.00	14	14,578	0.10%
2021/07/22	1	22.95	4	22.91	22.95	-3	14,534	-0.02%
2021/07/21	0.5	22.95	6.1	22.80	22.85	-5.6	14,517	-0.04%
2021/07/20	0	0.00	1	22.80	22.75	-1	14,656	-0.01%
2021/07/19	0	0.00	5.2	22.99	23.00	-5.2	14,673	-0.04%
2021/07/16	14	22.88	1	22.90	22.95	13	14,780	0.09%
2021/07/15	2	22.85	7	22.90	22.85	-5	14,887	-0.03%
2021/07/14	0	0.00	20	22.85	22.90	-20	14,975	-0.13%
2021/07/13	1	22.75	30	22.78	22.80	-29	15,143	-0.19%
2021/07/12	0	0.00	5	22.80	22.70	-5	15,188	-0.03%
2021/07/09	2	22.55	0	0.00	22.65	2	15,270	0.01%
2021/07/08	1	22.50	0	0.00	22.55	1	15,284	0.01%
2021/07/07	4	22.48	0	0.00	22.50	4	15,334	0.03%
2021/07/06	0	0.00	20	22.55	22.60	-20	15,402	-0.13%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/07/01	10	22.56	10	22.55	22.50	0	15,588	0.00%
2021/06/30	0	0.00	1	22.70	22.70	-1	15,659	-0.01%
2021/06/29	1	22.55	25	22.50	22.55	-24	15,697	-0.15%
2021/06/28	10	22.55	1	22.55	22.60	9	15,821	0.06%
2021/06/25	4	22.45	7	22.47	22.45	-3	15,888	-0.02%
2021/06/24	0	22.35	4	22.40	22.35	-4	16,016	-0.02%
2021/06/23	6	22.45	10.4	22.39	22.40	-4.4	16,136	-0.03%
2021/06/22	3	22.30	2	22.30	22.25	1	16,061	0.01%
2021/06/21	8	22.06	7	22.35	22.35	1	16,091	0.01%
2021/06/18	5	22.13	4	22.28	22.10	1	16,007	0.01%
2021/06/17	0.5	22.25	0	0.00	22.30	0.5	15,716	0.00%
2021/06/16	0	0.00	1	22.25	22.30	-1	16,117	-0.01%
2021/06/15	0	0.00	14.2	22.15	22.30	-14.2	16,149	-0.09%
2021/06/10	3	22.07	0	0.00	22.10	3	16,643	0.02%
2021/06/09	0	0.00	12	22.10	22.10	-12	16,750	-0.07%
2021/06/07	3	21.98	0	0.00	22.10	3	17,111	0.02%
2021/06/04	3	22.10	2	22.15	22.25	1	17,260	0.01%
2021/06/03	6	22.26	21.1	22.29	22.25	-15.1	17,736	-0.08%
2021/06/02	5	22.24	7.2	22.30	22.30	-2.2	17,919	-0.01%
2021/06/01	9	22.13	22	22.20	22.20	-13	17,974	-0.07%
2021/05/31	1	21.90	2	22.00	22.00	-1	18,220	-0.01%
2021/05/28	3	21.73	8.1	21.76	21.85	-5.1	18,356	-0.03%
2021/05/27	5	21.60	0	0.00	21.70	5	18,689	0.03%
2021/05/26	4	21.73	0	0.00	21.80	4	18,767	0.02%
2021/05/25	2	21.65	0	0.00	21.75	2	18,950	0.01%
2021/05/24	7	21.55	0	0.00	21.50	7	18,997	0.04%
2021/05/21	1	21.70	21	21.69	21.65	-20	19,245	-0.10%
2021/05/20	5	21.51	1	21.50	21.55	4	19,338	0.02%
2021/05/19	3.5	21.66	1	21.65	21.65	2.5	19,349	0.01%
2021/05/18	12	21.64	19	21.55	21.65	-7	19,349	-0.04%
2021/05/17	19.1	21.27	13.9	21.14	21.10	5.2	19,591	0.03%
2021/05/14	4	21.55	31.3	21.66	21.70	-27.3	19,253	-0.14%
2021/05/13	24	21.47	18	21.18	21.45	6	19,039	0.03%
2021/05/12	36	21.60	12.1	22.34	21.50	23.9	18,657	0.13%
2021/05/11	19	22.63	4	22.45	22.40	15	17,762	0.08%
2021/05/10	5	22.75	26.1	22.63	22.80	-21.1	17,585	-0.12%
2021/05/07	51	22.40	3.2	22.47	22.50	47.8	17,731	0.27%
2021/05/06	2	22.20	12.3	22.28	22.35	-10.3	17,811	-0.06%
2021/05/05	2.5	22.22	177	22.25	22.20	-174.5	17,760	-0.98%	大賣/鉅額交易
2021/05/04	12	22.23	3.3	22.20	22.25	8.7	17,799	0.05%
2021/05/03	72	22.42	17	22.30	22.40	55	17,488	0.31%
2021/04/29	7	22.94	2	23.00	22.90	5	17,233	0.03%
2021/04/28	8	22.90	17	22.93	23.00	-9	17,252	-0.05%
2021/04/27	6	22.91	0	0.00	22.95	6	17,516	0.03%
2021/04/26	0	0.00	90	22.91	23.00	-90	17,539	-0.51%
2021/04/23	6	22.78	8.2	22.76	22.75	-2.2	17,481	-0.01%
2021/04/22	10.5	22.86	12.1	22.90	22.90	-1.6	17,542	-0.01%
2021/04/21	14	22.94	29	22.91	22.90	-15	17,411	-0.09%
2021/04/20	17.3	22.95	28.4	22.93	22.90	-11.1	17,307	-0.06%
2021/04/19	19	22.86	0	0.00	23.00	19	17,248	0.11%
2021/04/16	2	22.55	10	22.62	22.70	-8	17,151	-0.05%
2021/04/15	9.9	22.45	16	22.46	22.50	-6.1	17,364	-0.04%
2021/04/14	8.9	22.21	2	22.20	22.25	6.9	17,322	0.04%
2021/04/13	74	22.25	5	22.21	22.25	69	17,373	0.40%
2021/04/12	0	0.00	2	22.15	22.15	-2	17,373	-0.01%
2021/04/09	0	0.00	18	22.10	22.10	-18	17,436	-0.10%
2021/04/08	0	0.00	6	22.15	22.10	-6	17,463	-0.03%
2021/04/07	10	22.13	52	22.10	22.20	-42	17,684	-0.24%
2021/04/06	0	0.00	11	22.10	22.10	-11	17,678	-0.06%
2021/04/01	7	22.11	0	0.00	22.05	7	17,607	0.04%
2021/03/31	7	22.16	2	22.23	22.20	5	17,499	0.03%
2021/03/30	13	22.10	1	22.30	22.25	12	17,349	0.07%
2021/03/29	3	22.15	26	22.15	22.20	-23	17,225	-0.13%
2021/03/26	2	22.05	0	0.00	22.05	2	17,110	0.01%
2021/03/25	0	0.00	6.4	22.01	22.05	-6.4	16,997	-0.04%
2021/03/24	3.5	21.82	24	21.82	21.90	-20.5	17,042	-0.12%
2021/03/23	12	21.77	1	21.85	21.85	11	17,006	0.06%
2021/03/22	7	21.65	1	21.80	21.85	6	17,098	0.04%
2021/03/19	10.1	21.73	6	21.82	21.50	4.1	17,165	0.02%
2021/03/18	11	21.93	1	21.90	21.95	10	16,788	0.06%
2021/03/17	9.5	21.92	5.1	21.92	21.90	4.4	16,831	0.03%
2021/03/16	2	22.10	24.2	22.08	22.15	-22.2	16,770	-0.13%
2021/03/15	3.3	21.93	0.1	21.80	21.95	3.1	17,043	0.02%
2021/03/12	2	21.55	10	21.67	21.75	-8	17,330	-0.05%
2021/03/11	13	21.66	15.1	21.69	21.60	-2.1	17,493	-0.01%
2021/03/10	4.1	21.57	11	21.59	21.60	-6.9	17,361	-0.04%
2021/03/09	12	21.42	2	21.45	21.50	10	17,252	0.06%
2021/03/08	9	21.11	0	0.00	21.10	9	16,883	0.05%
2021/03/05	5	21.00	3	21.08	21.10	2	16,766	0.01%
2021/03/04	18.5	21.17	2	21.05	21.05	16.5	17,400	0.09%
2021/03/03	0	0.00	5	21.23	21.25	-5	17,280	-0.03%
2021/03/02	2	21.25	15	21.25	21.15	-13	17,097	-0.08%
2021/02/26	35	20.98	1	21.00	20.85	34	16,741	0.20%
2021/02/25	22.1	21.20	9	21.21	21.35	13.1	16,235	0.08%
2021/02/24	7	21.06	94.1	21.15	21.10	-87.1	16,143	-0.54%
2021/02/23	1	20.90	10	21.00	21.10	-9	16,111	-0.06%
2021/02/22	9	20.88	5	20.90	20.80	4	15,976	0.03%
2021/02/19	19.7	20.78	18	20.86	20.90	1.7	16,074	0.01%
2021/02/18	4	20.83	46.2	20.85	20.85	-42.2	16,145	-0.26%
2021/02/17	59	20.73	58.3	20.72	20.80	0.8	16,250	0.00%
2021/02/05	37	20.49	0	0.00	20.60	37	15,959	0.23%
2021/02/04	2	20.38	3	20.45	20.40	-1	16,049	-0.01%
2021/02/03	52	20.42	0	0.00	20.40	52	16,418	0.32%
2021/02/02	15	20.42	0	0.00	20.40	15	16,717	0.09%
2021/02/01	6.3	20.39	6.1	20.35	20.30	0.2	16,805	0.00%
2021/01/29	61	20.27	3	20.30	20.20	58	16,838	0.34%
2021/01/28	70	20.35	0	0.00	20.35	70	16,605	0.42%
2021/01/27	10	20.40	0	0.00	20.40	10	16,491	0.06%
2021/01/26	52	20.48	1	20.50	20.45	51	16,490	0.31%
2021/01/25	2	20.50	0	0.00	20.70	2	16,461	0.01%
2021/01/22	18	20.41	0	0.00	20.40	18	16,638	0.11%
2021/01/21	31.4	20.63	4	20.58	20.50	27.4	16,522	0.17%
2021/01/20	43.2	20.67	5	20.70	20.50	38.2	16,491	0.23%
2021/01/19	12.2	20.93	40.6	20.90	20.90	-28.5	16,147	-0.18%
2021/01/18	30	20.90	2	20.90	20.95	28	16,144	0.17%
2021/01/15	17.5	21.16	15	21.12	21.05	2.5	16,036	0.02%
2021/01/14	19.3	21.26	67	21.29	21.30	-47.7	16,029	-0.30%
2021/01/13	29	21.28	14	21.37	21.25	15	16,070	0.09%
2021/01/12	56.1	21.25	20	21.25	21.30	36.1	16,086	0.22%
2021/01/11	10	21.39	28	21.41	21.50	-18	16,130	-0.11%
2021/01/08	5	21.25	33	21.29	21.50	-28	16,091	-0.17%
2021/01/06	102	21.05	10	21.15	21.00	92	15,806	0.58%	大買/
2021/01/05	22	21.11	12.1	21.10	21.25	9.9	15,685	0.06%
2021/01/04	63	21.12	41.1	21.19	21.10	21.9	15,707	0.14%
2020/12/31	94	21.23	19.9	21.25	21.35	74.1	15,600	0.48%
2020/12/30	141	21.20	12	21.21	21.35	129	15,531	0.83%	大買/鉅額交易
2020/12/29	25	20.80	0.1	20.90	20.90	24.9	15,347	0.16%
2020/12/28	3.2	20.75	0.1	20.80	20.80	3.1	15,271	0.02%
2020/12/25	52	20.75	45	20.79	20.80	7	15,315	0.05%
2020/12/24	512	20.72	11	20.70	20.70	501	15,388	3.26%	大買/鉅額交易
2020/12/23	4	20.70	0	0.00	20.70	4	15,549	0.03%
2020/12/22	5	20.74	2	20.80	20.70	3	15,733	0.02%
2020/12/21	11	20.80	0.1	20.90	20.80	10.9	16,113	0.07%
2020/12/18	16	20.65	8.1	20.73	20.75	7.9	16,333	0.05%
2020/12/17	6	20.66	1	20.75	20.70	5	16,399	0.03%
2020/12/16	4	20.70	0	0.00	20.75	4	16,431	0.02%
2020/12/15	7	20.56	0	0.00	20.60	7	16,446	0.04%
2020/12/14	21.3	20.77	0	0.00	20.65	21.3	16,425	0.13%
2020/12/11	51	20.76	604.7	20.90	20.85	-553.7	16,384	-3.38%	大賣/鉅額交易
2020/12/10	27	20.54	81	20.56	20.60	-54	16,209	-0.33%
2020/12/09	1,147.6	20.53	520.1	20.60	20.60	627.5	15,936	3.94%	大買/大賣/鉅額交易
2020/12/08	70.5	20.83	23.2	20.83	20.85	47.3	15,427	0.31%
2020/12/07	5.3	21.24	3	21.25	21.30	2.3	15,022	0.02%
2020/12/04	8	21.31	3	21.33	21.35	5	14,919	0.03%
2020/12/03	15.9	21.22	0	0.00	21.25	15.9	14,870	0.11%
2020/12/02	18.2	21.21	0	0.00	21.35	18.2	14,919	0.12%
2020/12/01	14	21.31	4	21.29	21.40	10	15,101	0.07%
2020/11/30	7	21.31	3.1	21.27	21.30	3.9	15,230	0.03%
2020/11/27	6	21.44	2.4	21.48	21.40	3.6	14,897	0.02%
2020/11/26	11	21.40	1	21.45	21.50	10	14,990	0.07%
2020/11/25	1.6	21.49	1	21.45	21.50	0.6	15,331	0.00%
2020/11/24	6	21.47	0	0.00	21.50	6	15,346	0.04%
2020/11/23	6	21.55	0	0.00	21.60	6	15,409	0.04%
2020/11/20	4	21.53	10	21.65	21.60	-6	15,382	-0.04%
2020/11/19	20	21.70	17	21.70	21.70	3	15,365	0.02%
2020/11/18	7.3	21.69	14.1	21.80	21.80	-6.8	15,276	-0.04%
2020/11/16	3.5	21.51	48.2	21.57	21.65	-44.7	15,413	-0.29%
2020/11/13	3.7	21.32	4	21.36	21.50	-0.3	15,386	0.00%
2020/11/12	4.7	21.36	8.1	21.49	21.40	-3.4	15,490	-0.02%
2020/11/11	1	21.60	120.2	21.65	21.75	-119.2	15,461	-0.77%	大賣/鉅額交易
2020/11/10	4	21.34	61.4	21.36	21.45	-57.4	15,358	-0.37%
2020/11/09	18	20.96	0.2	21.05	21.05	17.8	15,268	0.12%
2020/11/06	1	20.75	15	20.75	20.90	-14	15,375	-0.09%
2020/11/05	10	20.70	0	0.00	20.80	10	15,553	0.06%
2020/11/04	9	20.50	2	20.55	20.50	7	15,732	0.04%
2020/11/03	3	20.43	0	0.00	20.60	3	17,096	0.02%
2020/11/02	2	20.15	4	20.24	20.45	-2	17,755	-0.01%
2020/10/30	12.3	20.11	0.3	20.20	20.05	12	18,137	0.07%
2020/10/29	15.4	20.17	0	0.00	20.15	15.4	18,163	0.08%
2020/10/28	25.9	20.27	0.1	20.35	20.30	25.8	18,424	0.14%
2020/10/27	3.7	20.32	0	0.00	20.40	3.7	18,600	0.02%
2020/10/26	10	20.30	0	0.00	20.40	10	19,031	0.05%
2020/10/23	15	20.30	0	0.00	20.30	15	19,443	0.08%
2020/10/22	3	20.20	1	20.25	20.40	2	19,734	0.01%
2020/10/21	10	20.21	1	20.30	20.20	9	19,868	0.05%
2020/10/20	6.5	20.21	0	0.00	20.25	6.5	19,924	0.03%
2020/10/19	7	20.34	0	0.00	20.35	7	19,994	0.04%
2020/10/16	8	20.43	0	0.00	20.30	8	20,192	0.04%
2020/10/15	7	20.45	6	20.55	20.45	1	20,375	0.00%
2020/10/14	3.1	20.65	0	0.00	20.60	3.1	20,450	0.02%
2020/10/13	14	20.60	0	0.00	20.65	14	20,613	0.07%
2020/10/12	2	20.68	18	20.69	20.75	-16	20,746	-0.08%
2020/10/08	1	20.70	3.1	20.74	20.80	-2.1	20,795	-0.01%
2020/10/07	10	20.77	0	0.00	20.70	10	20,850	0.05%
2020/10/06	52	20.75	6	20.80	20.85	46	21,024	0.22%
2020/10/05	2	20.65	5	20.70	20.65	-3	21,185	-0.01%
2020/09/30	14	20.64	2.1	20.65	20.55	11.9	21,281	0.06%
2020/09/29	23.3	20.63	0	0.00	20.60	23.3	21,381	0.11%
2020/09/28	18.7	20.44	3	20.33	20.60	15.7	21,493	0.07%
2020/09/25	31	20.13	10	20.15	20.15	21	21,576	0.10%
2020/09/24	60	19.94	4.2	19.90	19.90	55.8	21,593	0.26%
2020/09/23	44	20.22	0	0.00	20.20	44	21,306	0.21%
2020/09/22	28.7	20.50	0	0.00	20.45	28.7	21,229	0.14%
2020/09/21	19	20.76	0.1	20.85	20.70	18.9	21,153	0.09%
2020/09/18	5	20.84	3.3	20.86	20.90	1.7	21,191	0.01%
2020/09/17	108	20.95	2	20.85	20.85	106	21,134	0.50%	大買/鉅額交易
2020/09/16	9.8	21.00	5	21.00	21.05	4.8	21,189	0.02%
2020/09/15	15	20.90	0	0.00	21.00	15	21,158	0.07%
2020/09/14	19.4	20.90	0	0.00	20.90	19.4	21,452	0.09%
2020/09/11	7	20.79	0	0.00	20.90	7	21,704	0.03%
2020/09/10	2	20.83	1	20.85	20.90	1	21,867	0.00%
2020/09/09	6	20.78	13	20.75	20.90	-7	22,015	-0.03%
2020/09/08	5.6	20.86	5	20.87	20.95	0.6	22,113	0.00%
2020/09/07	17	20.91	3	20.77	20.85	14	22,380	0.06%
2020/09/04	17.1	20.77	7	20.85	20.70	10.1	22,636	0.04%
2020/09/03	27	20.93	2	20.88	20.90	25	22,626	0.11%
2020/09/02	32	20.97	0	0.00	20.95	32	22,613	0.14%
2020/09/01	24	21.16	1	21.10	21.15	23	22,376	0.10%
2020/08/31	14	21.32	0	0.00	21.25	14	22,326	0.06%
2020/08/28	10	21.29	2	21.35	21.40	8	22,284	0.04%
2020/08/27	14	21.29	5	21.36	21.25	9	22,554	0.04%
2020/08/26	7	21.35	0	0.00	21.40	7	22,568	0.03%
2020/08/25	21	21.40	12	21.40	21.40	9	22,686	0.04%
2020/08/24	10.2	21.38	0	0.00	21.35	10.2	23,389	0.04%
2020/08/21	23	21.46	9	21.43	21.55	14	23,510	0.06%
2020/08/20	127	21.47	0	0.00	21.35	127	23,586	0.54%	大買/鉅額交易
2020/08/19	9.1	21.86	0	0.00	21.80	9.1	23,248	0.04%
2020/08/18	19	21.72	0	0.00	21.85	19	23,146	0.08%
2020/08/17	16	21.68	0	0.00	21.85	16	23,119	0.07%
2020/08/14	30.6	21.69	0	0.00	21.65	30.6	23,106	0.13%
2020/08/13	6	21.81	0	0.00	21.85	6	22,898	0.03%
2020/08/12	24	21.78	1	21.80	21.80	23	22,848	0.10%
2020/08/11	115	22.00	0	0.00	21.90	115	22,657	0.51%	大買/鉅額交易
2020/08/10	24	22.07	1	22.10	22.05	23	22,512	0.10%
2020/08/07	118.2	22.06	30	22.10	22.05	88.2	22,375	0.39%	大買/
2020/08/06	147.6	23.80	2	23.80	23.90	145.6	21,100	0.69%	大買/鉅額交易
2020/08/05	20	23.61	0	0.00	23.70	20	20,604	0.10%
2020/08/04	19	23.42	0	0.00	23.45	19	20,273	0.09%
2020/08/03	13	23.47	0	0.00	23.35	13	20,124	0.06%
2020/07/31	5	23.66	0	0.00	23.60	5	19,865	0.03%
2020/07/30	10	23.68	150	23.69	23.80	-140	19,824	-0.71%	大賣/鉅額交易
2020/07/29	1	23.40	16	23.59	23.55	-15	19,509	-0.08%
2020/07/28	1	23.10	0	0.00	23.15	1	19,384	0.01%
2020/07/27	12	23.03	5	23.35	23.00	7	19,502	0.04%
2020/07/24	26	23.36	10	23.33	23.25	16	19,610	0.08%
2020/07/23	11	23.45	5	23.48	23.40	6	19,689	0.03%
2020/07/22	0	0.00	2	23.45	23.50	-2	19,983	-0.01%
2020/07/21	0	0.00	11	23.25	23.20	-11	20,274	-0.05%
2020/07/20	1	23.00	14	23.19	23.10	-13	20,291	-0.06%
2020/07/17	1.6	23.10	65	23.18	23.10	-63.4	20,389	-0.31%
2020/07/16	34	23.05	0	0.00	23.00	34	20,541	0.17%
2020/07/15	102	23.00	0	0.00	23.10	102	20,460	0.50%	大買/鉅額交易
2020/07/14	6	23.00	2	22.95	22.95	4	20,634	0.02%
2020/07/13	58	23.00	10	23.03	23.00	48	20,771	0.23%
2020/07/10	5	22.97	6	22.90	23.00	-1	20,880	0.00%
2020/07/09	1	23.10	34.5	23.20	23.10	-33.5	20,974	-0.16%
2020/07/08	1	23.15	2	23.15	23.15	-1	21,036	0.00%
2020/07/07	8.1	23.20	2	23.40	23.20	6.1	21,085	0.03%
2020/07/06	0	0.00	2	23.18	23.25	-2	21,036	-0.01%
2020/07/03	5	22.94	65	23.01	22.95	-60	20,969	-0.29%
2020/07/02	0.1	22.90	6	22.80	22.90	-6	21,013	-0.03%
2020/07/01	51	22.75	5	22.75	22.75	46	21,091	0.22%
2020/06/30	27.9	22.70	3	22.75	22.65	24.9	21,044	0.12%
2020/06/29	13	22.57	3	22.65	22.65	10	21,241	0.05%
2020/06/24	14	22.70	17	22.79	22.70	-3	21,403	-0.01%
2020/06/23	2	22.60	7	22.70	22.75	-5	21,747	-0.02%
2020/06/22	1	22.60	4	22.65	22.65	-3	21,869	-0.01%
2020/06/19	38	22.58	0	0.00	22.50	38	22,331	0.17%
2020/06/18	30	22.64	0	0.00	22.60	30	22,537	0.13%
2020/06/17	8	22.70	2	22.75	22.80	6	22,695	0.03%
2020/06/16	5	22.85	0	0.00	22.75	5	23,541	0.02%
2020/06/15	40	22.73	2	22.60	22.60	38	24,996	0.15%
2020/06/12	10	22.64	8	22.83	22.85	2	25,738	0.01%
2020/06/11	22	23.29	9	23.55	23.00	13	26,333	0.05%
2020/06/10	2	23.15	13.6	23.24	23.50	-11.6	26,541	-0.04%
2020/06/09	13	23.10	10	23.10	23.10	3	27,478	0.01%
2020/06/08	14	23.14	10	23.21	23.20	4	28,057	0.01%
2020/06/05	8	23.15	36	23.13	23.15	-28	28,075	-0.10%
2020/06/04	2	23.08	0	0.00	23.15	2	28,505	0.01%
2020/06/03	12	23.23	41	23.11	23.20	-29	28,829	-0.10%
2020/06/02	4	23.03	14	23.05	23.10	-10	28,794	-0.03%
2020/06/01	2	22.95	17	23.00	22.95	-15	28,723	-0.05%
2020/05/29	0	0.00	0	22.85	22.85	0	28,679	0.00%
2020/05/28	7.1	22.59	10	22.45	22.50	-2.9	28,147	-0.01%
2020/05/26	14	22.34	18.6	22.36	22.30	-4.6	28,564	-0.02%
2020/05/25	5	21.80	0	0.00	22.10	5	28,663	0.02%
2020/05/22	21	21.98	2	22.00	21.95	19	28,784	0.07%
2020/05/21	5	22.05	9.2	22.18	22.20	-4.2	28,738	-0.01%
2020/05/20	1	22.10	0	0.00	22.10	1	28,722	0.00%
2020/05/19	21	22.05	20	22.10	22.10	1	28,825	0.00%
2020/05/18	2	21.80	0.5	21.90	21.80	1.5	28,773	0.01%
2020/05/15	23	21.87	1	21.85	21.80	22	28,813	0.08%
2020/05/14	36	21.87	0	0.00	21.90	36	28,788	0.13%
2020/05/13	2	21.95	0	0.00	21.95	2	28,675	0.01%
2020/05/12	38	21.95	10	22.00	21.95	28	28,629	0.10%
2020/05/11	15	22.01	15	22.09	22.00	0	28,507	0.00%
2020/05/08	10	21.75	1	22.05	21.75	9	28,415	0.03%
2020/05/07	2	21.80	2	21.63	21.75	0	28,399	0.00%
2020/05/06	25	21.64	1	21.60	21.65	24	28,314	0.08%
2020/05/05	5.1	21.76	0	0.00	21.80	5.1	28,213	0.02%
2020/05/04	23	21.62	0	0.00	21.65	23	28,264	0.08%
2020/04/30	10	22.14	11	22.10	22.05	-1	28,054	0.00%
2020/04/29	20	21.65	3	21.65	21.65	17	27,876	0.06%
2020/04/28	14	21.20	7.1	21.26	21.30	6.9	27,816	0.02%
2020/04/27	15	20.97	28	20.96	21.00	-13	28,550	-0.05%
2020/04/24	64	20.61	14	20.59	20.60	50	28,270	0.18%
2020/04/23	12	19.91	0	0.00	19.95	12	27,791	0.04%
2020/04/22	4	19.94	1	19.90	19.95	3	27,573	0.01%
2020/04/21	56.2	20.36	1	20.15	20.10	55.2	27,350	0.20%
2020/04/20	2	20.88	6	20.86	20.85	-4	27,149	-0.01%
2020/04/17	16	21.18	19	21.25	21.00	-3	27,172	-0.01%
2020/04/16	4.7	21.04	7	21.01	21.10	-2.4	26,963	-0.01%
2020/04/15	18	21.11	27	21.16	21.20	-9	26,808	-0.03%
2020/04/14	2	20.88	20.3	20.90	21.00	-18.3	26,794	-0.07%
2020/04/13	10	20.35	800	20.29	20.35	-790	26,476	-2.98%	大賣/鉅額交易
2020/04/10	5	20.59	55.3	20.53	20.60	-50.3	26,350	-0.19%
2020/04/09	13	20.07	8	20.06	20.15	5	26,141	0.02%
2020/04/08	9	19.92	5	20.05	19.95	4	26,046	0.02%
2020/04/07	2.2	19.76	39.1	19.79	19.75	-36.9	25,842	-0.14%
2020/04/06	5.1	19.56	20	19.65	19.50	-14.9	25,612	-0.06%
2020/04/01	7	19.56	1	19.45	19.50	6	25,371	0.02%
2020/03/31	8	19.56	20	19.65	19.65	-12	25,177	-0.05%
2020/03/30	14	19.68	0	0.00	19.60	14	24,766	0.06%
2020/03/27	2	19.83	11	19.87	19.85	-9	24,421	-0.04%
2020/03/26	55	19.39	1	19.45	19.45	54	23,970	0.23%
2020/03/25	15	19.57	14.1	19.51	19.50	0.9	23,915	0.00%
2020/03/24	18.2	18.78	19	18.86	18.60	-0.9	23,630	0.00%
2020/03/23	71	17.92	8	17.48	17.95	63	23,369	0.27%
2020/03/20	25	18.28	96.5	18.33	18.65	-71.5	23,198	-0.31%
2020/03/19	106.7	17.84	97	17.73	17.25	9.7	22,229	0.04%	大買/
2020/03/18	75.4	19.10	4.1	19.10	19.05	71.3	20,736	0.34%
2020/03/17	22.6	19.60	4	19.43	19.45	18.6	19,882	0.09%
2020/03/16	46	20.30	16.3	20.67	20.10	29.7	18,962	0.16%
2020/03/13	73.8	20.27	60.2	20.41	21.15	13.7	18,356	0.07%
2020/03/12	36.3	21.78	84	21.86	21.80	-47.7	17,142	-0.28%
2020/03/11	5	22.72	0	0.00	22.65	5	16,380	0.03%
2020/03/10	34	22.35	82.8	22.52	22.60	-48.8	16,170	-0.30%
2020/03/09	80.3	22.67	91	22.80	22.70	-10.7	15,642	-0.07%
2020/03/06	3.3	23.23	10	23.38	23.25	-6.7	15,037	-0.04%
2020/03/05	33	23.58	2	23.58	23.55	31	14,724	0.21%
2020/03/04	5	23.31	0	0.00	23.50	5	14,668	0.03%
2020/03/03	6.1	23.36	6	23.37	23.50	0.1	14,488	0.00%
2020/03/02	15.3	23.21	2	23.20	23.20	13.3	14,264	0.09%
2020/02/27	2.3	23.69	15.3	23.69	23.70	-13.1	14,559	-0.09%
2020/02/26	8	23.77	46	23.81	23.90	-38	14,324	-0.27%
2020/02/25	14.3	23.89	0	0.00	24.00	14.3	14,066	0.10%
2020/02/24	3.4	24.08	15	24.10	24.10	-11.6	13,918	-0.08%
2020/02/21	6	24.42	2	24.60	24.40	4	13,810	0.03%
2020/02/20	36.2	24.59	0	0.00	24.50	36.2	13,714	0.26%
2020/02/19	6	24.52	8	24.59	24.60	-2	13,555	-0.01%
2020/02/18	0	0.00	25	24.34	24.40	-25	13,428	-0.19%
2020/02/17	0	0.00	18	24.12	24.20	-18	13,343	-0.13%
2020/02/14	1	24.10	0	0.00	24.10	1	13,343	0.01%
2020/02/12	3	24.00	0	0.00	24.00	3	13,399	0.02%
2020/02/11	2	24.10	6	24.10	24.10	-4	13,312	-0.03%
2020/02/10	4.1	23.85	14	23.94	24.05	-9.9	13,321	-0.07%
2020/02/07	7.5	24.01	136	24.05	24.10	-128.5	13,408	-0.96%	大賣/鉅額交易
2020/02/06	7	24.05	24.2	24.04	24.15	-17.2	13,448	-0.13%
2020/02/05	6.1	23.89	26	23.78	23.80	-19.9	13,457	-0.15%
2020/02/04	20	23.47	4	23.51	23.55	16	13,309	0.12%
2020/02/03	22.1	23.18	24.2	23.30	23.45	-2.1	13,336	-0.02%
2020/01/31	17.3	23.65	302.1	23.66	23.60	-284.8	13,143	-2.17%	大賣/鉅額交易
2020/01/30	52	23.63	303.2	23.67	23.50	-251.2	12,848	-1.96%	大賣/鉅額交易
2020/01/20	1	24.60	33	24.50	24.55	-32	11,839	-0.27%
2020/01/17	4	24.13	10	24.14	24.35	-6	11,632	-0.05%
2020/01/16	0	0.00	3.9	24.00	24.00	-3.9	11,577	-0.03%
2020/01/15	5	23.95	0	0.00	24.00	5	11,652	0.04%
2020/01/14	6	23.98	3	24.00	24.00	3	11,648	0.03%
2020/01/13	5	23.71	2	23.83	23.90	3	11,468	0.03%
2020/01/10	5	23.55	561.4	23.51	23.60	-556.4	11,338	-4.91%	大賣/鉅額交易
2020/01/09	2.2	23.36	35	23.41	23.50	-32.8	11,236	-0.29%
2020/01/08	24	23.21	3	23.45	23.25	21	11,153	0.19%
2020/01/07	10	23.56	5.4	23.60	23.55	4.6	10,817	0.04%
2020/01/06	1.1	23.71	0	0.00	23.70	1.1	10,787	0.01%
2020/01/03	0	0.00	8	23.80	23.85	-8	10,770	-0.07%
2020/01/02	5	23.67	0	0.00	23.70	5	10,775	0.05%
2019/12/31	6	23.78	31	23.85	23.70	-25	10,678	-0.23%
2019/12/30	3.8	23.92	7	23.95	23.95	-3.2	10,638	-0.03%
2019/12/27	9	23.82	0	0.00	23.95	9	10,620	0.08%
2019/12/26	2	23.80	13.1	23.82	23.85	-11.1	10,649	-0.10%
2019/12/25	3.6	23.81	8	23.80	23.85	-4.4	10,913	-0.04%
2019/12/24	17	23.81	0	0.00	23.85	17	11,117	0.15%
2019/12/23	11	23.85	0	0.00	23.95	11	11,246	0.10%
2019/12/20	1	24.00	8	24.03	23.90	-7	11,508	-0.06%
2019/12/19	0	0.00	14.4	23.92	24.00	-14.4	11,463	-0.13%
2019/12/18	1	23.95	23.1	23.80	23.90	-22.1	11,314	-0.20%
2019/12/17	0	0.00	17.2	23.43	23.60	-17.2	11,273	-0.15%
2019/12/16	3	23.20	6	23.23	23.20	-3	11,028	-0.03%
2019/12/13	2	23.20	40	23.25	23.30	-38	11,039	-0.34%
2019/12/12	0	0.00	10	23.08	23.10	-10	10,927	-0.09%
2019/12/11	8.2	22.99	0	0.00	22.95	8.2	10,866	0.08%
2019/12/10	2	23.00	6	23.00	23.00	-4	10,902	-0.04%
2019/12/09	0	0.00	9	22.95	23.00	-9	11,082	-0.08%
2019/12/06	12	22.85	0	0.00	22.95	12	11,363	0.11%
2019/12/05	22	22.92	0	0.00	22.90	22	11,528	0.19%
2019/12/03	0	0.00	9	22.96	23.00	-9	11,580	-0.08%
2019/12/02	4	22.91	0	0.00	22.90	4	11,616	0.03%
2019/11/29	10.1	22.92	3	22.90	22.95	7.1	11,612	0.06%
2019/11/28	0	0.00	11	23.01	23.00	-11	11,593	-0.09%
2019/11/27	0	0.00	4	23.00	23.00	-4	11,783	-0.03%
2019/11/26	46	22.88	13	22.98	23.00	33	11,788	0.28%
2019/11/25	3	22.85	0	0.00	22.80	3	10,965	0.03%
2019/11/22	2	22.75	18	22.76	22.90	-16	11,170	-0.14%
2019/11/21	8	22.67	2	22.75	22.65	6	11,226	0.05%
2019/11/20	5	22.80	9.6	22.81	22.90	-4.6	11,233	-0.04%
2019/11/19	1	22.70	2	22.80	22.90	-1	11,302	-0.01%
2019/11/18	2	22.63	1	22.80	22.80	1	11,331	0.01%
2019/11/15	2	22.65	0	0.00	22.60	2	11,356	0.02%
2019/11/14	9	22.65	5	22.65	22.60	4	11,438	0.03%
2019/11/13	5	22.63	0	0.00	22.60	5	11,539	0.04%
2019/11/12	6	22.73	26	22.77	22.80	-20	11,527	-0.17%
2019/11/11	5	22.64	32	22.72	22.80	-27	11,606	-0.23%
2019/11/08	1	22.80	14	22.74	22.80	-13	11,848	-0.11%
2019/11/07	6	22.80	22	22.80	22.75	-16	12,405	-0.13%
2019/11/06	0	0.00	2	22.75	22.75	-2	12,798	-0.02%
2019/11/05	8	22.65	1	22.70	22.75	7	12,933	0.05%
2019/11/04	0	0.00	1.3	22.66	22.70	-1.3	13,020	-0.01%
2019/11/01	1	22.45	0	0.00	22.50	1	13,185	0.01%
2019/10/31	17	22.35	1	22.40	22.35	16	13,385	0.12%
2019/10/30	5	22.25	0	0.00	22.35	5	13,344	0.04%
2019/10/29	7	22.26	0	0.00	22.30	7	13,517	0.05%
2019/10/28	0.6	22.30	7	22.30	22.30	-6.4	13,625	-0.05%
2019/10/24	1.9	22.12	0	0.00	22.20	1.9	13,792	0.01%
2019/10/23	7	21.98	1	21.95	22.00	6	13,820	0.04%
2019/10/22	8	22.07	0	0.00	22.25	8	13,707	0.06%
2019/10/21	0	0.00	7	22.06	22.20	-7	13,680	-0.05%
2019/10/18	20	22.11	0	0.00	22.05	20	13,716	0.15%
2019/10/17	0	0.00	0	22.15	22.10	0	13,774	0.00%
2019/10/16	10	22.03	0	0.00	22.10	10	13,738	0.07%
2019/10/15	3	22.03	0	0.00	22.05	3	13,859	0.02%
2019/10/14	0	0.00	10	22.00	22.05	-10	13,958	-0.07%
2019/10/09	2	21.93	0	0.00	21.85	2	13,990	0.01%
2019/10/08	0	0.00	7.2	22.04	22.10	-7.2	13,947	-0.05%
2019/10/07	4	21.94	7	21.98	21.90	-3	13,985	-0.02%
2019/10/03	7	21.85	0	0.00	21.80	7	14,166	0.05%
2019/10/02	15	22.04	0	0.00	21.95	15	14,160	0.11%
2019/10/01	6	21.86	10	22.05	22.05	-4	14,155	-0.03%
2019/09/27	38	21.84	0	21.95	21.80	38	13,955	0.27%
2019/09/26	3	22.00	4	22.15	21.95	-1	13,866	-0.01%
2019/09/25	36	21.90	0	0.00	22.10	36	13,860	0.26%
2019/09/24	2.2	22.15	0	0.00	22.15	2.2	13,610	0.02%
2019/09/23	1	22.30	0	0.00	22.20	1	13,511	0.01%
2019/09/20	10	22.25	15.1	22.33	22.40	-5.1	13,608	-0.04%
2019/09/19	2	22.20	0	0.00	22.25	2	13,402	0.01%
2019/09/18	1.1	22.35	0	0.00	22.25	1.1	13,475	0.01%
2019/09/17	1	22.15	2	22.08	22.20	-1	13,455	-0.01%
2019/09/16	1	22.05	3	22.10	22.10	-2	13,651	-0.01%
2019/09/12	1	22.10	2	22.05	22.00	-1	13,649	-0.01%
2019/09/11	0	0.00	3	21.97	22.00	-3	13,909	-0.02%
2019/09/10	7	21.89	3	22.00	22.00	4	13,768	0.03%
2019/09/09	5	21.52	0	0.00	21.65	5	13,534	0.04%
2019/09/06	14	21.47	6	21.51	21.55	8	13,409	0.06%
2019/09/05	1	21.40	0	0.00	21.50	1	13,401	0.01%
2019/09/04	2	21.35	0	0.00	21.45	2	13,652	0.01%
2019/09/03	7	21.41	0	0.00	21.35	7	13,704	0.05%
2019/09/02	2	21.50	1	21.45	21.50	1	13,908	0.01%
2019/08/30	17	21.32	1	21.40	21.50	16	14,109	0.11%
2019/08/29	7	21.21	0	0.00	21.20	7	14,016	0.05%
2019/08/28	5	21.25	0	0.00	21.20	5	14,105	0.04%
2019/08/27	22	21.21	0	0.00	21.25	22	14,236	0.15%
2019/08/23	0	0.00	50	21.44	21.45	-50	14,436	-0.35%
2019/08/21	1.6	21.27	2	21.25	21.15	-0.4	14,802	0.00%
2019/08/20	5	21.35	1	21.35	21.30	4	14,756	0.03%
2019/08/19	2	21.35	0	0.00	21.35	2	14,771	0.01%
2019/08/16	44.8	21.06	11	21.40	21.25	33.8	14,775	0.23%
2019/08/15	101	21.05	1	21.11	21.15	100	14,743	0.68%	大買/
2019/08/14	5	21.25	3	21.30	21.20	2	14,896	0.01%
2019/08/13	51	21.31	0	0.00	21.15	51	14,958	0.34%
2019/08/12	92	21.43	97	21.59	21.55	-5	14,659	-0.03%
2019/08/08	2	22.73	25	22.75	22.80	-23	14,130	-0.16%
2019/08/07	355	22.78	1	22.75	22.70	354	13,781	2.57%	大買/鉅額交易
2019/08/06	4	22.56	109	22.71	22.80	-105	13,633	-0.77%	大賣/鉅額交易
2019/08/05	1	22.95	48.5	22.97	23.00	-47.5	13,534	-0.35%
2019/08/02	26	22.82	0	0.00	22.95	26	13,376	0.19%
2019/08/01	1	23.20	1	23.15	23.10	0	13,283	0.00%
2019/07/31	2	23.18	27	23.20	23.40	-25	13,181	-0.19%
2019/07/30	1	23.20	3	23.20	23.25	-2	12,971	-0.02%
2019/07/29	15	23.10	4	23.10	23.10	11	12,951	0.08%
2019/07/26	63	23.06	0	0.00	23.10	63	13,022	0.48%
2019/07/25	0	0.00	20.2	23.08	23.15	-20.2	13,305	-0.15%
2019/07/24	2	23.08	0	0.00	23.10	2	13,494	0.01%
2019/07/23	0	0.00	1	23.10	23.10	-1	13,579	-0.01%
2019/07/22	6	23.06	6	23.08	23.10	0	13,645	0.00%
2019/07/19	1	23.05	8	23.10	23.10	-7	13,669	-0.05%
2019/07/18	25	23.00	2	23.00	23.05	23	13,691	0.17%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	5	23.00	23.00	-5	13,557	-0.04%
2019/07/15	0	0.00	51	22.95	22.90	-51	13,661	-0.37%
2019/07/12	23	22.85	0	0.00	22.85	23	13,699	0.17%
2019/07/11	0.9	22.90	45	22.95	22.90	-44.1	13,821	-0.32%
2019/07/10	0	0.00	10	22.80	22.85	-10	13,815	-0.07%
2019/07/09	0	0.00	4	22.75	22.70	-4	13,823	-0.03%
2019/07/05	2	22.83	21	22.80	22.85	-19	13,944	-0.14%
2019/07/02	1.6	22.74	26.2	22.80	22.80	-24.6	14,214	-0.17%
2019/07/01	1	22.75	10	22.75	22.75	-9	14,227	-0.06%
2019/06/28	1	22.70	25	22.75	22.80	-24	14,211	-0.17%
2019/06/27	0	0.00	1	22.70	22.75	-1	14,267	-0.01%
2019/06/26	2	22.75	2	22.70	22.70	0	14,310	0.00%
2019/06/25	0	0.00	5	22.70	22.70	-5	14,438	-0.03%
2019/06/24	1	22.70	0	0.00	22.70	1	14,435	0.01%
2019/06/21	3	22.55	0	0.00	22.50	3	14,485	0.02%
2019/06/20	2	22.65	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	15	22.53	22.70	-15	14,359	-0.10%
2019/06/18	1	22.20	3	22.25	22.30	-2	14,115	-0.01%
2019/06/17	15	22.20	5	22.34	22.20	10	14,261	0.07%
2019/06/14	2	22.18	0	0.00	22.20	2	14,344	0.01%
2019/06/13	0	0.00	3	22.15	22.15	-3	14,388	-0.02%
2019/06/12	27	21.88	140	21.87	21.95	-113	14,568	-0.78%	大賣/鉅額交易
2019/06/11	1.1	22.62	90	22.53	22.25	-88.9	14,295	-0.62%
2019/06/10	0	0.00	2	22.70	22.75	-2	14,171	-0.01%
2019/06/06	10	22.65	4	22.68	22.70	6	14,044	0.04%
2019/06/05	0	0.00	10	22.65	22.50	-10	13,920	-0.07%
2019/06/04	0	0.00	32.7	22.50	22.60	-32.7	13,830	-0.24%
2019/06/03	0.5	22.35	0	0.00	22.35	0.5	13,739	0.00%
2019/05/31	7	22.24	6	22.60	22.60	1	13,666	0.01%
2019/05/30	7	22.39	30	22.40	22.45	-23	13,369	-0.17%
2019/05/29	1	22.10	2	22.25	22.30	-1	13,525	-0.01%
2019/05/28	0	0.00	1	22.10	22.20	-1	13,567	-0.01%
2019/05/27	4	22.11	0	0.00	22.15	4	13,278	0.03%
2019/05/24	0	0.00	19	22.09	22.10	-19	13,360	-0.14%
2019/05/23	4	21.90	0	0.00	21.90	4	13,387	0.03%
2019/05/22	6	21.98	0	0.00	21.95	6	13,370	0.04%
2019/05/21	1.1	22.15	11	22.14	22.20	-10	13,414	-0.07%
2019/05/20	0	0.00	8	21.86	21.85	-8	13,181	-0.06%
2019/05/17	0	0.00	10	21.70	21.55	-10	13,055	-0.08%
2019/05/16	6	21.55	0	0.00	21.50	6	13,093	0.05%
2019/05/15	1	21.50	5.7	21.64	21.50	-4.7	13,179	-0.04%
2019/05/14	11	21.41	6	21.32	21.40	5	13,298	0.04%
2019/05/13	0	0.00	2	21.65	21.50	-2	13,300	-0.02%
2019/05/10	0	0.00	0.4	21.70	21.60	-0.4	13,452	0.00%
2019/05/09	4	21.75	45	21.85	21.70	-41	13,437	-0.31%
2019/05/07	2	21.93	14	21.91	21.95	-12	13,383	-0.09%
2019/05/03	32	22.03	5	22.00	22.00	27	13,361	0.20%
2019/05/02	2	22.05	132	22.10	22.00	-130	13,187	-0.99%	大賣/鉅額交易
2019/04/30	21	22.00	45	22.00	22.05	-24	12,997	-0.18%
2019/04/29	20	21.80	30	21.83	21.90	-10	12,813	-0.08%
2019/04/26	3	21.57	2	21.50	21.60	1	12,793	0.01%
2019/04/25	0	0.00	30.8	21.55	21.60	-30.8	12,795	-0.24%
2019/04/24	10	21.45	0	0.00	21.50	10	12,837	0.08%
2019/04/23	7	21.31	0.8	21.40	21.40	6.2	13,070	0.05%
2019/04/19	0	0.00	2	21.50	21.55	-2	13,184	-0.02%
2019/04/18	2	21.28	2	21.20	21.35	0	13,089	0.00%
2019/04/17	2	21.30	0	0.00	21.35	2	13,227	0.02%
2019/04/16	6	21.30	7.1	21.29	21.30	-1.1	13,163	-0.01%
2019/04/15	11	21.35	0	0.00	21.30	11	13,179	0.08%
2019/04/12	0	0.00	50	21.30	21.30	-50	13,147	-0.38%
2019/04/11	0	0.00	0	21.30	21.30	0	13,060	0.00%
2019/04/09	0	0.00	4	21.23	21.25	-4	13,024	-0.03%
2019/04/08	4	21.19	0	0.00	21.15	4	12,939	0.03%
2019/04/03	9.2	21.16	12	21.15	21.20	-2.8	12,791	-0.02%
2019/04/02	6	21.08	5	21.10	21.10	1	12,674	0.01%
2019/04/01	0	0.00	0.9	21.10	21.10	-0.9	12,738	-0.01%
2019/03/29	3	21.00	0	0.00	21.10	3	12,527	0.02%
2019/03/28	1	20.95	0	0.00	21.05	1	12,396	0.01%
2019/03/27	0	0.00	1	21.05	21.10	-1	12,282	-0.01%
2019/03/26	3	21.00	34.4	20.99	21.10	-31.4	12,412	-0.25%
2019/03/25	5	20.95	30	20.90	20.90	-25	12,408	-0.20%
2019/03/22	31	21.08	0.2	21.10	21.10	30.8	12,398	0.25%
2019/03/21	10	21.00	0	0.00	21.10	10	12,367	0.08%
2019/03/20	8	21.00	0	0.00	21.10	8	12,349	0.06%
2019/03/19	35	21.03	4	21.01	21.00	31	12,260	0.25%
2019/03/18	2	20.95	14	20.94	21.00	-12	12,225	-0.10%
2019/03/15	12	20.89	0	0.00	20.85	12	12,204	0.10%
2019/03/14	1	21.00	0	0.00	20.95	1	12,020	0.01%
2019/03/12	0	0.00	11	20.95	21.00	-11	12,198	-0.09%
2019/03/11	1	20.80	0	0.00	20.80	1	12,255	0.01%
2019/03/07	11	20.85	0	0.00	20.95	11	13,755	0.08%
2019/03/06	21	20.86	8	20.90	20.90	13	13,759	0.09%
2019/03/05	10	20.80	0	0.00	20.80	10	13,811	0.07%
2019/03/04	2	20.70	16	20.85	20.95	-14	13,833	-0.10%
2019/02/27	16	20.70	0	0.00	20.80	16	13,662	0.12%
2019/02/26	11	20.70	3	20.77	20.80	8	13,556	0.06%
2019/02/25	1	20.75	10	20.70	20.80	-9	13,491	-0.07%
2019/02/21	0	0.00	1	20.70	20.70	-1	13,426	-0.01%
2019/02/20	10	20.60	4	20.56	20.60	6	13,380	0.04%
2019/02/19	2	20.55	0	0.00	20.55	2	13,330	0.02%
2019/02/15	6	20.55	0	0.00	20.50	6	13,282	0.05%
2019/02/14	5	20.65	11.5	20.61	20.60	-6.5	13,277	-0.05%
2019/02/13	15	20.64	7	20.65	20.60	8	13,139	0.06%
2019/02/12	11	20.42	2	20.60	20.60	9	12,983	0.07%
2019/02/11	10	20.40	2	20.40	20.40	8	13,010	0.06%
2019/01/30	15	20.36	0	0.00	20.40	15	12,914	0.12%
2019/01/29	10	20.30	0	0.00	20.35	10	12,803	0.08%
2019/01/28	50	20.30	2	20.30	20.30	48	12,742	0.38%
2019/01/24	1	20.15	0	0.00	20.20	1	12,642	0.01%
2019/01/23	0	0.00	0.1	20.20	20.10	-0.1	12,812	0.00%
2019/01/22	0	0.00	5	20.15	20.25	-5	12,967	-0.04%
2019/01/21	1	20.15	0	0.00	20.15	1	12,872	0.01%
2019/01/17	11	19.95	0	0.00	20.05	11	13,148	0.08%
2019/01/16	3	20.02	10	20.03	20.00	-7	13,252	-0.05%
2019/01/15	5	19.99	4	20.15	20.15	1	13,330	0.01%
2019/01/14	2	20.20	6	20.17	20.20	-4	13,072	-0.03%
2019/01/09	0	0.00	10	20.15	20.20	-10	13,208	-0.08%
2019/01/08	0.5	20.00	0	0.00	19.95	0.5	13,166	0.00%
2019/01/07	10	19.95	0	0.00	20.00	10	13,344	0.07%
2019/01/04	2	19.78	1	19.85	19.85	1	13,757	0.01%
2019/01/03	0	0.00	2	19.90	19.90	-2	14,644	-0.01%
2019/01/02	3	19.75	2	19.80	19.80	1	14,784	0.01%
2018/12/28	4	19.94	0	0.00	20.00	4	14,930	0.03%
2018/12/27	3	19.75	4.3	19.87	19.85	-1.3	15,072	-0.01%
2018/12/26	4	19.68	0	0.00	19.70	4	15,158	0.03%
2018/12/25	1	19.60	21	19.70	19.65	-20	15,243	-0.13%
2018/12/24	8	19.68	30.5	19.68	19.80	-22.5	15,418	-0.15%
2018/12/22	2.8	19.76	0	0.00	19.70	2.8	15,400	0.02%
2018/12/21	1	19.75	1	19.85	19.75	0	15,610	0.00%
2018/12/20	1	19.80	2	19.90	19.90	-1	15,670	-0.01%
2018/12/19	1	19.70	1	19.80	19.90	0	15,710	0.00%
2018/12/18	5	19.71	0	0.00	19.80	5	15,626	0.03%
2018/12/17	4	19.85	0	0.00	19.85	4	15,797	0.03%
2018/12/14	8	19.80	1	19.80	19.95	7	15,718	0.04%
2018/12/13	3	19.90	1	19.95	19.90	2	15,678	0.01%
2018/12/12	16	19.78	0	0.00	19.75	16	15,670	0.10%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	7	19.75	4	19.75	19.75	3	15,478	0.02%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	8	19.86	1	19.95	19.90	7	15,479	0.05%
2018/12/05	2	19.93	0	0.00	19.95	2	15,370	0.01%
2018/12/04	3	20.03	0	0.00	20.00	3	15,341	0.02%
2018/12/03	2	20.00	0	0.00	20.05	2	15,249	0.01%
2018/11/30	3	20.08	0	0.00	19.95	3	14,999	0.02%
2018/11/29	1	20.20	2	20.15	20.20	-1	13,787	-0.01%
2018/11/28	5	20.19	7	20.20	20.25	-2	13,781	-0.01%
2018/11/23	2	20.30	5	20.28	20.30	-3	13,674	-0.02%
2018/11/22	0	0.00	6	20.31	20.35	-6	13,672	-0.04%
2018/11/20	0	0.00	100	20.45	20.40	-100	13,651	-0.73%
2018/11/16	2	20.35	0	0.00	20.40	2	13,653	0.01%
2018/11/14	2	20.10	0	0.00	20.40	2	13,744	0.01%
2018/11/13	1	19.95	61	20.15	20.00	-60	13,770	-0.44%
2018/11/09	1	20.20	7.1	20.25	20.25	-6.1	13,745	-0.04%
2018/11/08	1	20.10	32	20.26	20.30	-31	13,805	-0.22%
2018/11/07	0	0.00	10	20.00	20.00	-10	13,680	-0.07%
2018/11/06	2	19.75	1	19.80	19.85	1	13,744	0.01%
2018/11/05	5	19.54	0	0.00	19.75	5	14,503	0.03%
2018/11/02	10	19.52	0	0.00	19.65	10	15,174	0.07%
2018/11/01	6.2	19.40	0	0.00	19.40	6.2	15,487	0.04%
2018/10/31	3	19.47	2	19.55	19.55	1	15,679	0.01%
2018/10/30	19	19.34	15	19.35	19.40	4	15,741	0.03%
2018/10/29	3	19.38	1	19.35	19.40	2	15,706	0.01%
2018/10/26	9	19.36	1	19.30	19.50	8	15,824	0.05%
2018/10/25	10.2	19.28	6	19.40	19.40	4.2	15,814	0.03%
2018/10/24	13	19.40	10	19.60	19.50	3	15,712	0.02%
2018/10/23	9.2	19.73	1	19.60	19.60	8.2	15,663	0.05%
2018/10/22	3	19.72	1	19.80	19.90	2	15,776	0.01%
2018/10/19	5	19.77	0	0.00	19.85	5	15,905	0.03%
2018/10/18	14	19.80	1	19.80	19.80	13	15,881	0.08%
2018/10/17	6.1	19.83	2	19.90	19.75	4.1	15,910	0.03%
2018/10/16	44	19.76	6	19.80	19.80	38	15,759	0.24%
2018/10/15	111	19.90	0	0.00	19.80	111	15,581	0.71%	大買/鉅額交易
2018/10/12	16.5	19.86	1	19.80	20.10	15.5	15,337	0.10%
2018/10/11	53	20.03	27	20.02	19.95	26	14,895	0.17%
2018/10/09	5	20.50	4	20.68	20.60	1	13,961	0.01%
2018/10/08	15.1	20.55	3	20.45	20.50	12	13,803	0.09%
2018/10/05	26	20.44	20	20.40	20.40	6	13,606	0.04%
2018/10/04	7	20.46	0	0.00	20.50	7	13,384	0.05%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	21	20.62	20	20.65	20.60	1	13,181	0.01%
2018/10/01	0	0.00	41	20.85	20.85	-41	13,018	-0.31%
2018/09/28	1	20.85	1	20.75	20.80	0	13,046	0.00%
2018/09/27	5	20.87	12	20.89	20.95	-7	12,889	-0.05%
2018/09/26	30.7	20.80	21.1	20.80	20.80	9.6	12,705	0.08%
2018/09/25	1	20.80	20	20.74	20.80	-19	12,703	-0.15%
2018/09/21	4	20.70	1	20.70	20.70	3	12,669	0.02%
2018/09/20	0	0.00	21.3	20.60	20.60	-21.3	12,513	-0.17%
2018/09/19	0	0.00	1	20.45	20.55	-1	12,606	-0.01%
2018/09/18	9	20.41	0	0.00	20.40	9	12,690	0.07%
2018/09/17	10	20.40	0	0.00	20.40	10	12,752	0.08%
2018/09/14	1	20.45	0	0.00	20.45	1	12,890	0.01%
2018/09/12	5	20.35	0	0.00	20.40	5	13,026	0.04%
2018/09/11	630	20.36	0	0.00	20.40	630	13,095	4.81%	大買/鉅額交易
2018/09/10	3	20.35	0	0.00	20.35	3	13,387	0.02%
2018/09/06	0	0.00	2	20.35	20.50	-2	13,713	-0.01%
2018/09/05	6	20.36	10	20.40	20.35	-4	13,747	-0.03%
2018/09/04	2	20.43	0	0.00	20.45	2	13,715	0.01%
2018/09/03	8	20.45	5	20.43	20.50	3	13,686	0.02%
2018/08/31	8	20.40	0	0.00	20.55	8	13,770	0.06%
2018/08/30	5	20.45	0	0.00	20.40	5	13,775	0.04%
2018/08/29	4.2	20.42	0	0.00	20.50	4.2	13,910	0.03%
2018/08/28	0	0.00	2	20.40	20.45	-2	13,931	-0.01%
2018/08/27	0.2	20.45	0	0.00	20.35	0.2	13,980	0.00%
2018/08/24	6	20.49	0	0.00	20.50	6	14,136	0.04%
2018/08/23	2	20.45	0	0.00	20.55	2	15,122	0.01%
2018/08/22	6	20.48	0	0.00	20.50	6	15,393	0.04%
2018/08/21	3	20.42	2	20.43	20.45	1	15,264	0.01%
2018/08/20	27	20.25	7	20.29	20.35	20	15,243	0.13%
2018/08/17	22	20.27	2	20.25	20.25	20	15,218	0.13%
2018/08/16	11	20.12	10	20.20	20.15	1	15,237	0.01%
2018/08/15	5	20.28	0	0.00	20.20	5	15,188	0.03%
2018/08/14	21.8	20.35	40	20.35	20.35	-18.2	15,051	-0.12%
2018/08/13	15	20.39	3	20.40	20.40	12	15,029	0.08%
2018/08/10	199	20.47	1	20.50	20.50	198	14,979	1.32%	大買/鉅額交易
2018/08/09	4	21.38	1	21.30	21.35	3	14,262	0.02%
2018/08/08	2	21.25	60	21.25	21.30	-58	13,596	-0.43%
2018/08/07	4	21.25	24	21.24	21.25	-20	13,425	-0.15%
2018/08/06	26	21.11	1	21.15	21.20	25	13,258	0.19%
2018/08/03	1	21.00	11	21.00	21.05	-10	13,145	-0.08%
2018/08/02	2	21.00	17	21.03	20.95	-15	13,076	-0.11%
2018/08/01	34	21.05	1	21.05	21.05	33	12,969	0.25%
2018/07/31	0	0.00	11	21.05	21.05	-11	12,901	-0.09%
2018/07/30	2	21.00	8	21.01	21.00	-6	12,737	-0.05%
2018/07/27	0	0.00	14	20.92	21.00	-14	12,644	-0.11%
2018/07/26	5.2	20.85	40	20.86	20.90	-34.8	12,461	-0.28%
2018/07/25	0	0.00	4	20.80	20.80	-4	12,412	-0.03%
2018/07/23	0	0.00	1	20.75	20.75	-1	12,613	-0.01%
2018/07/20	0	0.00	2	20.65	20.70	-2	12,632	-0.02%
2018/07/18	0	0.00	4	20.75	20.75	-4	12,722	-0.03%
2018/07/17	3	20.70	9.2	20.70	20.60	-6.2	12,746	-0.05%
2018/07/16	7	20.69	3	20.65	20.60	4	12,769	0.03%
2018/07/13	5	20.60	20	20.62	20.65	-15	12,872	-0.12%
2018/07/12	12	20.56	0	0.00	20.60	12	12,895	0.09%
2018/07/11	7	20.44	0	0.00	20.40	7	12,950	0.05%
2018/07/10	12	20.41	0	0.00	20.50	12	12,983	0.09%
2018/07/09	4	20.40	0	0.00	20.35	4	13,016	0.03%
2018/07/06	38	20.20	20.2	20.20	20.25	17.8	13,005	0.14%
2018/07/05	0	0.00	2	20.25	20.20	-2	12,962	-0.02%
2018/07/04	0	0.00	3	20.30	20.30	-3	13,016	-0.02%
2018/07/03	22	20.23	0	0.00	20.20	22	13,139	0.17%
2018/07/02	21	20.40	0	0.00	20.30	21	13,109	0.16%
2018/06/29	5	20.35	0	0.00	20.60	5	13,082	0.04%
2018/06/28	1	20.25	2	20.35	20.35	-1	12,928	-0.01%
2018/06/26	11	20.35	12	20.45	20.35	-1	12,851	-0.01%
2018/06/25	22	20.45	0	0.00	20.45	22	12,814	0.17%
2018/06/21	0	0.00	0.1	20.60	20.50	-0.1	12,710	0.00%
2018/06/20	15	20.50	5	20.60	20.50	10	12,782	0.08%
2018/06/19	31	20.60	0	0.00	20.40	31	12,743	0.24%
2018/06/15	4	20.70	2	20.75	20.70	2	12,463	0.02%
2018/06/14	2	20.78	5	20.75	20.70	-3	12,164	-0.02%
2018/06/13	21	20.88	0	0.00	20.90	21	12,149	0.17%
2018/06/12	13	20.98	0	0.00	20.90	13	12,537	0.10%
2018/06/11	0	0.00	1	21.05	21.10	-1	12,523	-0.01%
2018/06/08	1	21.00	0	0.00	21.05	1	12,609	0.01%
2018/06/07	4	21.00	9.1	20.99	21.10	-5.1	12,728	-0.04%
2018/06/05	1	20.85	0	0.00	20.90	1	12,607	0.01%
2018/06/04	0	0.00	47.1	20.79	20.85	-47.1	12,524	-0.38%
2018/06/01	1	20.70	13	20.68	20.75	-12	12,550	-0.10%
2018/05/31	27.1	20.44	0	0.00	20.35	27.1	12,429	0.22%
2018/05/30	17	20.61	40	20.65	20.55	-23	11,583	-0.20%
2018/05/29	10	20.95	0	0.00	20.95	10	11,488	0.09%
2018/05/28	1	20.85	5	20.90	20.95	-4	11,623	-0.03%
2018/05/25	10	20.80	6	20.80	20.85	4	11,844	0.03%
2018/05/24	0	0.00	15	20.70	20.75	-15	11,927	-0.13%
2018/05/23	1	20.65	1	20.65	20.60	0	12,047	0.00%
2018/05/22	6	20.74	0	0.00	20.70	6	12,129	0.05%
2018/05/21	8	20.80	12	20.80	20.80	-4	12,281	-0.03%
2018/05/18	0	0.00	10	20.75	20.80	-10	12,497	-0.08%
2018/05/17	10	20.65	0	0.00	20.65	10	12,745	0.08%
2018/05/15	2	20.75	0	0.00	20.55	2	13,080	0.02%
2018/05/14	1	20.60	2	20.65	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	2	20.50	20.60	-2	13,895	-0.01%
2018/05/10	3	20.32	0	0.00	20.35	3	13,823	0.02%
2018/05/09	2.5	20.35	202	20.30	20.30	-199.5	13,841	-1.44%	大賣/鉅額交易
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	646	20.37	0	0.00	20.30	646	13,988	4.62%	大買/鉅額交易
2018/05/03	1	20.40	1	20.45	20.40	0	13,969	0.00%
2018/05/02	2	20.43	0	0.00	20.45	2	14,052	0.01%
2018/04/30	10	20.50	2	20.35	20.40	8	14,058	0.06%
2018/04/27	1	20.40	6	20.35	20.45	-5	14,028	-0.04%
2018/04/25	4	20.45	0	0.00	20.50	4	13,979	0.03%
2018/04/24	10.5	20.47	0	0.00	20.50	10.5	14,070	0.07%
2018/04/23	1	20.40	0	0.00	20.50	1	14,225	0.01%
2018/04/20	4	20.40	0	0.00	20.40	4	14,265	0.03%
2018/04/19	3	20.33	0	0.00	20.40	3	14,392	0.02%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/17	6	20.24	0	0.00	20.25	6	14,531	0.04%
2018/04/16	1	20.25	1	20.25	20.25	0	14,616	0.00%
2018/04/13	7	20.29	0	0.00	20.30	7	14,736	0.05%
2018/04/12	0	0.00	3	20.27	20.35	-3	14,991	-0.02%
2018/04/10	6	20.21	3	20.30	20.30	3	15,179	0.02%
2018/04/09	2	20.20	0	0.00	20.20	2	15,205	0.01%
2018/04/03	6	20.24	0	0.00	20.20	6	15,129	0.04%
2018/04/02	3	20.25	0	0.00	20.25	3	15,180	0.02%
2018/03/31	11	20.23	6	20.27	20.30	5	15,155	0.03%
2018/03/30	1	20.25	0	0.00	20.25	1	15,169	0.01%
2018/03/29	5	20.15	0	0.00	20.25	5	15,097	0.03%
2018/03/28	0	0.00	3	20.10	20.20	-3	14,917	-0.02%
2018/03/27	1	20.15	1	20.15	20.20	0	14,848	0.00%
2018/03/26	0	0.00	3	20.05	20.05	-3	14,743	-0.02%
2018/03/23	3	20.03	0	0.00	20.05	3	14,680	0.02%
2018/03/22	0	0.00	2	20.15	20.15	-2	14,604	-0.01%
2018/03/21	6	20.14	30	20.10	20.10	-24	14,523	-0.17%
2018/03/20	1	20.10	1	20.15	20.10	0	14,697	0.00%
2018/03/19	11	20.10	0	0.00	20.20	11	14,759	0.07%
2018/03/16	1	20.10	1	20.20	20.15	0	14,755	0.00%
2018/03/15	7	20.09	0	0.00	20.05	7	14,458	0.05%
2018/03/14	1	20.10	6	20.15	20.15	-5	14,458	-0.03%
2018/03/13	0	0.00	3	20.10	20.15	-3	14,528	-0.02%
2018/03/12	2	20.00	15	20.02	20.05	-13	14,424	-0.09%
2018/03/09	0	0.00	0.8	20.00	20.00	-0.8	14,647	-0.01%
2018/03/07	6	19.95	4	20.00	19.85	2	14,827	0.01%
2018/03/06	5	19.90	1	19.90	19.95	4	14,871	0.03%
2018/03/05	14	19.82	0	0.00	19.80	14	15,202	0.09%
2018/03/02	49	19.76	1	19.75	19.80	48	15,164	0.32%
2018/03/01	2	19.95	0.1	20.00	19.95	1.9	15,094	0.01%
2018/02/27	22	20.09	3	20.10	20.00	19	15,014	0.13%
2018/02/26	21	20.05	73	20.00	20.10	-52	14,821	-0.35%
2018/02/23	32	19.95	3	20.00	19.90	29	14,730	0.20%
2018/02/22	68	19.70	1	19.85	19.85	67	14,828	0.45%
2018/02/21	16	19.71	3	19.68	19.75	13	14,934	0.09%
2018/02/12	4	19.49	0	0.00	19.45	4	14,828	0.03%
2018/02/09	25	19.41	58.6	19.43	19.45	-33.6	14,731	-0.23%
2018/02/08	15	19.66	3	19.67	19.70	12	14,738	0.08%
2018/02/07	18	19.83	1	19.65	19.65	17	14,846	0.11%
2018/02/06	89	19.63	36	19.55	19.50	53	14,673	0.36%
2018/02/05	6	20.03	1	20.05	20.10	5	13,880	0.04%
2018/02/01	3	20.15	0	0.00	20.15	3	13,744	0.02%
2018/01/31	0	0.00	7	19.95	20.15	-7	13,795	-0.05%
2018/01/30	23	20.05	0	0.00	20.05	23	13,776	0.17%
2018/01/29	4	20.10	6	20.14	20.20	-2	13,903	-0.01%
2018/01/26	2	20.08	32	20.10	20.05	-30	14,056	-0.21%
2018/01/25	2	20.00	7	20.03	20.10	-5	14,021	-0.04%
2018/01/24	2	19.93	14.2	19.94	20.00	-12.2	14,001	-0.09%
2018/01/23	1	19.95	2	20.00	20.00	-1	14,034	-0.01%
2018/01/22	12	20.00	0	0.00	20.00	12	14,205	0.08%
2018/01/19	2	20.00	0	0.00	20.05	2	14,874	0.01%
2018/01/18	3	20.03	11.1	20.05	20.05	-8.1	15,315	-0.05%
2018/01/17	75	20.04	15	20.00	20.05	60	15,281	0.39%
2018/01/16	0	0.00	5	19.96	20.00	-5	15,215	-0.03%
2018/01/15	2	19.90	25	19.91	20.00	-23	15,109	-0.15%
2018/01/12	13	19.81	10	19.86	19.85	3	15,158	0.02%
2018/01/11	3	19.77	36	19.81	19.85	-33	15,111	-0.22%
2018/01/10	20	19.80	0	0.00	19.85	20	15,259	0.13%
2018/01/09	5	19.80	0.4	19.85	19.85	4.6	15,173	0.03%
2018/01/08	11.8	19.85	22.2	19.80	19.85	-10.4	15,307	-0.07%
2018/01/05	124	19.63	29	19.63	19.70	95	15,164	0.63%	大買/
2018/01/04	11	19.60	3	19.60	19.60	8	15,330	0.05%
2018/01/03	33	19.52	2	19.55	19.55	31	15,580	0.20%