第一金 (2892)-日盛-忠孝券商分點個股進出

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
27.15
漲跌
▲0.05
漲幅
+0.18%
成交量
12,802張
產業
上市金融類股
2205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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/04/06	0.1	26.65	11.9	26.55	26.60	-11.8	16,385	-0.07%
2023/03/30	0	0.00	29	26.35	26.40	-29	16,244	-0.18%
2023/03/28	2	26.35	9	26.40	26.25	-7	16,262	-0.04%
2023/03/27	0	0.00	1	26.35	26.35	-1	16,325	-0.01%
2023/03/24	0	0.00	5	26.30	26.35	-5	16,501	-0.03%
2023/03/23	2	26.10	5	26.27	26.40	-3	16,490	-0.02%
2023/03/22	0	0.00	33	26.10	26.20	-33	16,504	-0.20%
2023/03/21	0	0.00	8	25.96	25.85	-8	16,642	-0.05%
2023/03/20	26	25.59	1.4	25.65	25.65	24.6	16,642	0.15%
2023/03/17	8	25.81	0	0.00	25.80	8	16,569	0.05%
2023/03/16	18.1	25.71	0	0.00	25.80	18.1	16,434	0.11%
2023/03/15	17.4	26.06	0	0.00	25.90	17.4	16,402	0.11%
2023/03/14	18.1	26.03	8	26.12	26.00	10.1	16,502	0.06%
2023/03/13	22	26.20	0	0.00	26.25	22	16,301	0.13%
2023/03/10	4.2	26.36	0	26.45	26.35	4.2	16,140	0.03%
2023/03/08	0	26.80	0	0.00	26.75	0	16,685	0.00%
2023/03/07	0	26.70	1	26.70	26.70	-1	16,765	-0.01%
2023/03/06	3.1	26.44	0	0.00	26.45	3.1	16,949	0.02%
2023/03/03	5	26.30	0	0.00	26.35	5	16,939	0.03%
2023/03/02	14	26.40	0	0.00	26.30	14	16,937	0.08%
2023/03/01	10.5	26.60	0	26.65	26.60	10.5	16,798	0.06%
2023/02/23	0	27.00	2	27.03	27.05	-2	15,735	-0.01%
2023/02/21	0.1	26.75	2	26.75	26.70	-1.9	15,499	-0.01%
2023/02/20	0.1	26.75	7.8	26.79	26.75	-7.7	15,648	-0.05%
2023/02/17	1	26.45	0	0.00	26.50	1	15,627	0.01%
2023/02/16	50	26.50	6	26.60	26.55	44	15,691	0.28%
2023/02/15	1.4	26.55	0	0.00	26.45	1.4	15,819	0.01%
2023/02/14	1.1	26.56	40	26.65	26.70	-38.9	15,762	-0.25%
2023/02/13	0	26.65	0	0.00	26.60	0	15,693	0.00%
2023/02/10	0	0.00	7.1	26.34	26.35	-7.1	15,634	-0.05%
2023/02/08	1.3	26.12	0.6	26.20	26.10	0.7	15,647	0.00%
2023/02/06	1.3	26.08	30	26.13	26.05	-28.7	15,680	-0.18%
2023/02/03	2	26.10	0	0.00	26.20	2	15,560	0.01%
2023/02/02	10.1	26.15	0	0.00	26.15	10.1	15,462	0.07%
2023/02/01	10.2	26.05	15	26.23	26.30	-4.8	15,246	-0.03%
2023/01/31	86.3	26.24	0	26.30	26.10	86.3	15,176	0.57%
2023/01/30	16.2	26.58	0	0.00	26.90	16.2	14,530	0.11%
2023/01/17	56.2	26.67	0	0.00	26.75	56.2	14,000	0.40%
2023/01/16	1.2	26.66	4	26.70	26.70	-2.8	14,044	-0.02%
2023/01/13	30.2	26.55	0	0.00	26.45	30.2	14,017	0.22%
2023/01/12	34	26.42	0	0.00	26.45	34	14,308	0.24%
2023/01/11	39	26.72	1	26.80	26.80	38	14,215	0.27%
2023/01/10	30	26.90	33	27.05	27.10	-3	14,050	-0.02%
2023/01/09	0	0.00	6.2	26.88	27.00	-6.2	14,075	-0.04%
2023/01/06	0.1	26.50	0	0.00	26.50	0.1	13,996	0.00%
2023/01/05	20	26.25	21.1	26.45	26.50	-1.1	14,269	-0.01%
2023/01/04	1.1	26.21	0	0.00	26.25	1.1	14,219	0.01%
2023/01/03	22	26.10	20	26.30	26.30	2	14,570	0.01%
2022/12/30	0	0.00	42	26.60	26.50	-42	14,499	-0.29%
2022/12/29	20	25.95	20	26.10	26.10	0	14,570	0.00%
2022/12/28	0	0.00	0	26.25	26.25	0	14,600	0.00%
2022/12/27	0	0.00	2	26.48	26.50	-2	14,844	-0.01%
2022/12/26	0	0.00	21	26.40	26.40	-21	15,067	-0.14%
2022/12/22	52	26.25	50	26.35	26.40	2	15,528	0.01%
2022/12/21	10	26.28	0	0.00	26.30	10	15,797	0.06%
2022/12/20	0	26.45	0.5	26.30	26.30	-0.5	15,983	0.00%
2022/12/19	21.2	26.10	0	0.00	26.30	21.2	16,092	0.13%
2022/12/16	2	26.10	1	26.40	26.20	1	16,053	0.01%
2022/12/15	0	0.00	20	26.40	26.40	-20	16,007	-0.12%
2022/12/14	0	26.35	0	0.00	26.35	0	16,169	0.00%
2022/12/13	5	26.25	0.1	26.10	26.00	4.9	16,162	0.03%
2022/12/09	22	26.21	22	26.40	26.20	0	16,567	0.00%
2022/12/08	0.2	26.15	0	0.00	26.30	0.2	16,548	0.00%
2022/12/07	0	0.00	4	26.30	26.15	-4	16,571	-0.02%
2022/12/06	0.1	26.00	0	0.00	25.90	0.1	16,461	0.00%
2022/12/05	0	0.00	2	26.00	25.90	-2	16,290	-0.01%
2022/12/02	21	25.85	0	0.00	25.85	21	16,262	0.13%
2022/11/30	0	0.00	2	26.28	26.20	-2	16,261	-0.01%
2022/11/28	20	25.45	20.5	25.74	25.85	-0.5	15,494	0.00%
2022/11/25	0	25.80	78	25.89	25.90	-78	15,448	-0.50%
2022/11/21	2	25.15	0	0.00	25.35	2	15,132	0.01%
2022/11/18	124	25.28	21	25.55	25.30	103	15,085	0.68%	大買/鉅額交易
2022/11/17	10.2	25.40	1	25.55	25.55	9.2	14,982	0.06%
2022/11/16	0	0.00	36	25.55	25.70	-36	15,010	-0.24%
2022/11/11	6	25.74	7.2	25.71	25.90	-1.2	14,501	-0.01%
2022/11/10	0	0.00	40.2	25.30	25.15	-40.2	14,332	-0.28%
2022/11/09	0	25.30	0	0.00	25.30	0	14,352	0.00%
2022/11/08	0	0.00	2	25.05	25.10	-2	14,290	-0.01%
2022/11/07	8.3	24.88	0	0.00	24.95	8.3	14,254	0.06%
2022/11/03	1	24.60	0	0.00	24.55	1	14,262	0.01%
2022/11/01	6	24.68	0	0.00	24.90	6	14,409	0.04%
2022/10/31	0.1	24.80	30	24.80	24.75	-29.9	14,436	-0.21%
2022/10/27	40	24.60	0.1	24.74	24.60	39.9	14,850	0.27%
2022/10/26	2	24.95	40	24.85	24.85	-38	14,932	-0.25%
2022/10/25	0	0.00	1	24.75	24.75	-1	14,979	-0.01%
2022/10/24	4	24.33	21.2	24.40	24.50	-17.2	15,161	-0.11%
2022/10/21	0	0.00	8	24.25	24.15	-8	15,163	-0.05%
2022/10/20	3.1	23.24	5	23.65	23.75	-1.9	15,189	-0.01%
2022/10/19	22	24.00	0	0.00	23.75	22	14,930	0.15%
2022/10/18	5	24.05	0.1	24.15	24.05	4.9	14,910	0.03%
2022/10/17	1.2	23.99	7	24.06	24.00	-5.8	14,972	-0.04%
2022/10/14	1	24.35	0	0.00	24.45	1	14,912	0.01%
2022/10/13	8.5	24.61	0	0.00	24.55	8.5	14,869	0.06%
2022/10/12	1.3	25.22	4	25.00	25.15	-2.7	14,573	-0.02%
2022/10/11	6	24.93	6	24.98	25.00	0	14,633	0.00%
2022/10/07	1	25.50	0	0.00	25.50	1	14,359	0.01%
2022/10/06	0.3	25.60	9	25.60	25.80	-8.7	14,317	-0.06%
2022/10/05	2	25.55	0	0.00	25.45	2	14,397	0.01%
2022/10/04	71.4	25.43	0	0.00	25.55	71.4	14,411	0.50%
2022/10/03	3	25.45	14.8	25.63	25.65	-11.8	14,232	-0.08%
2022/09/30	15	26.02	5	26.20	26.00	10	14,164	0.07%
2022/09/29	6	26.23	4	26.33	26.35	2	14,154	0.01%
2022/09/28	4	26.26	2	26.25	26.35	2	14,075	0.01%
2022/09/26	3	26.30	14	26.39	26.25	-11	13,928	-0.08%
2022/09/23	2	26.70	5	26.75	26.65	-3	14,030	-0.02%
2022/09/22	11	26.48	0.1	26.50	26.50	10.9	14,280	0.08%
2022/09/21	0	0.00	1	26.85	26.75	-1	14,397	-0.01%
2022/09/20	6.8	26.57	0.3	26.70	26.50	6.5	14,439	0.04%
2022/09/19	2.2	26.63	10	26.90	26.60	-7.8	14,574	-0.05%
2022/09/16	5	26.97	83.2	26.87	26.90	-78.1	14,830	-0.53%
2022/09/15	0	0.00	2.2	26.37	26.45	-2.2	14,670	-0.01%
2022/09/14	3.4	26.42	6.5	26.46	26.40	-3.2	14,859	-0.02%
2022/09/13	0.1	26.80	1	26.85	26.75	-0.9	15,390	-0.01%
2022/09/12	0	26.90	12	26.74	26.80	-12	15,786	-0.08%
2022/09/08	3	26.40	3.5	26.44	26.45	-0.5	16,168	0.00%
2022/09/07	31	26.28	0	26.30	26.20	31	16,563	0.19%
2022/09/06	0.9	26.67	8	26.63	26.60	-7.1	16,710	-0.04%
2022/09/05	0	0.00	1	26.50	26.45	-1	16,861	-0.01%
2022/09/02	5.1	26.15	0	0.00	26.15	5.1	17,023	0.03%
2022/09/01	2.3	26.19	0	26.45	26.30	2.3	17,117	0.01%
2022/08/31	0	26.65	0	0.00	26.55	0	17,015	0.00%
2022/08/30	0	0.00	0.5	26.45	26.35	-0.5	17,038	0.00%
2022/08/29	6	26.05	20	26.25	26.35	-14	17,074	-0.08%
2022/08/26	1	26.55	0.5	26.70	26.65	0.5	17,112	0.00%
2022/08/25	0	0.00	4	26.44	26.55	-4	17,237	-0.02%
2022/08/24	0	26.25	1.5	26.30	26.25	-1.5	17,596	-0.01%
2022/08/23	6	26.17	0.1	26.20	26.15	5.9	18,826	0.03%
2022/08/19	1	26.55	0	0.00	26.80	1	19,335	0.01%
2022/08/17	1.2	26.62	11.6	26.72	26.80	-10.4	19,732	-0.05%
2022/08/15	0.2	26.65	4	26.63	26.60	-3.8	20,364	-0.02%
2022/08/12	1	26.60	0	0.00	26.65	1	20,639	0.00%
2022/08/11	0	0.00	7	26.71	26.80	-7	20,912	-0.03%
2022/08/10	0	0.00	0.6	26.30	26.30	-0.6	21,162	0.00%
2022/08/09	0	26.00	0	0.00	25.90	0	21,187	0.00%
2022/08/08	47.3	25.44	0	0.00	25.45	47.3	21,340	0.22%
2022/08/05	2	25.60	0	0.00	25.65	2	21,289	0.01%
2022/08/04	21	25.46	0	0.00	25.55	21	21,507	0.10%
2022/08/03	7	26.85	5	26.95	26.95	2	21,404	0.01%
2022/08/02	7	26.76	0	0.00	26.95	7	21,427	0.03%
2022/08/01	2	27.03	2	27.10	27.00	0	21,415	0.00%
2022/07/29	8	26.80	24	26.71	27.00	-16	21,474	-0.07%
2022/07/28	6	26.55	20.5	26.60	26.75	-14.5	21,233	-0.07%
2022/07/27	17	26.18	50	26.38	26.35	-33	21,094	-0.16%
2022/07/26	2	25.98	0	0.00	25.90	2	20,974	0.01%
2022/07/25	0.5	25.75	2	26.00	26.00	-1.5	20,901	-0.01%
2022/07/22	0.2	25.63	8	25.68	25.75	-7.8	21,003	-0.04%
2022/07/21	0	0.00	24.7	25.21	25.50	-24.7	20,972	-0.12%
2022/07/20	3	25.15	0	0.00	25.00	3	21,046	0.01%
2022/07/19	0	0.00	1	25.20	25.05	-1	21,077	0.00%
2022/07/18	3	24.75	11.5	24.85	25.05	-8.5	21,225	-0.04%
2022/07/15	10.2	24.81	0	24.85	24.70	10.2	21,225	0.05%
2022/07/14	0.5	25.30	1	25.20	25.20	-0.5	21,294	0.00%
2022/07/13	0	0.00	6	25.15	25.30	-6	21,346	-0.03%
2022/07/12	13	24.67	0	0.00	24.50	13	21,402	0.06%
2022/07/11	3.5	25.27	0	0.00	25.30	3.5	21,405	0.02%
2022/07/08	0	0.00	1	25.80	25.50	-1	21,700	0.00%
2022/07/07	9	25.59	1	25.70	25.55	8	21,745	0.04%
2022/07/06	0.3	26.10	0	0.00	25.60	0.3	21,680	0.00%
2022/07/04	8	25.70	1	26.10	25.90	7	21,929	0.03%
2022/07/01	1	25.75	2	26.00	25.80	-1	22,193	0.00%
2022/06/27	0.5	26.65	0	0.00	26.45	0.5	22,337	0.00%
2022/06/24	0	0.00	7	26.46	26.40	-7	22,154	-0.03%
2022/06/23	8	26.50	5	26.32	26.25	3	21,934	0.01%
2022/06/22	12	26.10	10	26.40	26.30	2	21,769	0.01%
2022/06/21	0	0.00	45	26.43	26.40	-45	21,655	-0.21%
2022/06/20	3	25.68	13	26.22	25.80	-10	21,249	-0.05%
2022/06/17	15.5	26.11	0	0.00	25.85	15.5	20,924	0.07%
2022/06/16	13	26.52	26	26.48	26.40	-13	20,568	-0.06%
2022/06/15	3	26.32	5	26.47	26.40	-2	20,682	-0.01%
2022/06/14	0.5	26.25	8	26.40	26.50	-7.5	20,708	-0.04%
2022/06/13	12	25.85	66	26.26	26.20	-54	20,681	-0.26%
2022/06/10	0	0.00	1	26.35	26.20	-1	20,562	0.00%
2022/06/09	2	26.55	1	26.45	26.40	1	20,562	0.00%
2022/06/08	0	0.00	1	26.55	26.45	-1	20,569	0.00%
2022/06/07	0	0.00	1.3	26.47	26.45	-1.3	20,624	-0.01%
2022/06/06	11.3	26.25	0	0.00	26.35	11.3	20,684	0.05%
2022/06/02	3.1	26.40	0.1	26.50	26.40	3	20,909	0.01%
2022/06/01	17	26.61	18	27.11	26.50	-1	21,246	0.00%
2022/05/31	4	26.55	0	0.00	27.35	4	20,960	0.02%
2022/05/30	5.5	26.62	15	26.84	26.95	-9.5	19,744	-0.05%
2022/05/27	0	0.00	6	26.52	26.55	-6	19,459	-0.03%
2022/05/26	0	0.00	1	26.25	26.25	-1	19,429	-0.01%
2022/05/25	7.3	26.19	2	26.45	26.35	5.3	19,678	0.03%
2022/05/24	3.5	26.43	57	26.48	26.50	-53.5	19,804	-0.27%
2022/05/23	9.1	26.22	17.2	26.36	26.25	-8.1	19,567	-0.04%
2022/05/20	0.1	26.25	10.1	26.17	26.20	-10	19,291	-0.05%
2022/05/19	40	25.78	1.6	25.76	25.80	38.4	19,053	0.20%
2022/05/18	2	25.48	15	26.24	26.35	-13	18,812	-0.07%
2022/05/17	1	25.45	0	0.00	25.50	1	18,588	0.01%
2022/05/16	16	25.44	10	25.65	25.70	6	18,547	0.03%
2022/05/13	20.2	25.64	9	25.87	25.60	11.2	18,389	0.06%
2022/05/12	64	25.72	48	25.71	25.50	16	18,420	0.09%
2022/05/11	1	26.30	1	26.30	26.35	0	18,171	0.00%
2022/05/10	2	25.78	34	25.88	26.35	-32	18,077	-0.18%
2022/05/09	3.1	26.23	0	0.00	26.10	3.1	18,003	0.02%
2022/05/06	9.1	26.66	50	26.82	26.85	-40.9	18,006	-0.23%
2022/05/05	8	27.23	1	27.60	27.10	7	18,118	0.04%
2022/05/04	2	27.40	10	27.53	27.40	-8	18,084	-0.04%
2022/05/03	0	0.00	4	27.60	27.50	-4	18,343	-0.02%
2022/04/29	12	27.76	1	27.70	27.80	11	18,470	0.06%
2022/04/28	3	27.43	6	27.30	27.60	-3	18,634	-0.02%
2022/04/27	9	27.73	2	27.78	27.65	7	18,543	0.04%
2022/04/26	4	27.93	1	28.25	28.00	3	18,531	0.02%
2022/04/25	7.7	27.51	1	27.70	27.60	6.7	18,432	0.04%
2022/04/22	5	27.50	22	27.93	27.95	-17	18,353	-0.09%
2022/04/21	43	27.70	0	27.75	27.70	43	18,387	0.23%
2022/04/20	3	27.62	5	27.76	28.10	-2	18,500	-0.01%
2022/04/19	12	27.88	7	27.81	27.75	5	18,465	0.03%
2022/04/18	24.6	27.67	15	28.00	27.80	9.6	18,595	0.05%
2022/04/15	6	28.50	11	28.41	28.40	-5	18,348	-0.03%
2022/04/14	47.5	29.00	1.1	29.20	28.60	46.4	18,334	0.25%
2022/04/13	95	29.42	1	29.45	29.55	94	18,102	0.52%
2022/04/12	30.3	29.40	10	29.60	29.60	20.3	17,969	0.11%
2022/04/11	5	29.61	11	29.71	29.65	-6	17,812	-0.03%
2022/04/08	42	29.19	66	29.41	29.50	-24	17,646	-0.14%
2022/04/07	41	29.56	1	29.20	29.10	40	17,519	0.23%
2022/04/06	104.1	29.25	121.4	29.67	29.75	-17.3	17,130	-0.10%	大買/大賣/
2022/04/01	105	28.35	100.5	28.50	28.50	4.5	16,701	0.03%	大買/
2022/03/31	10	28.50	5.2	28.38	28.45	4.8	16,554	0.03%
2022/03/30	0	0.00	1	27.95	28.00	-1	16,221	-0.01%
2022/03/29	10	27.70	0	0.00	27.65	10	15,994	0.06%
2022/03/28	0	0.00	49	27.73	27.80	-49	15,957	-0.31%
2022/03/25	2.5	27.63	8	27.67	27.75	-5.5	15,883	-0.03%
2022/03/24	0	0.00	42	27.50	27.60	-42	15,791	-0.27%
2022/03/23	6	27.41	37	27.50	27.50	-31	15,821	-0.20%
2022/03/22	12	26.94	7	27.06	27.20	5	15,653	0.03%
2022/03/21	1	27.10	6	27.14	27.00	-5	15,565	-0.03%
2022/03/18	1	27.15	1	27.15	27.00	0	15,517	0.00%
2022/03/17	3	26.45	10.8	26.73	26.55	-7.8	15,079	-0.05%
2022/03/16	0	0.00	7	26.09	26.30	-7	14,874	-0.05%
2022/03/15	4.1	25.74	2	25.88	25.90	2.1	14,711	0.01%
2022/03/14	0.5	25.70	3.2	25.93	25.95	-2.7	14,695	-0.02%
2022/03/11	4	25.59	5	25.60	25.60	-1	14,709	-0.01%
2022/03/10	0.2	25.50	22.6	25.74	25.75	-22.4	14,721	-0.15%
2022/03/09	20.1	25.15	0	0.00	25.10	20.1	14,629	0.14%
2022/03/08	5	25.09	1	25.15	25.05	4	14,503	0.03%
2022/03/07	22.2	25.38	16	25.50	25.50	6.1	14,280	0.04%
2022/03/04	15	25.92	0	0.00	26.00	15	14,549	0.10%
2022/03/03	0	0.00	2	26.28	26.25	-2	14,587	-0.01%
2022/03/02	10	26.00	2	26.10	26.25	8	14,666	0.05%
2022/03/01	2	25.88	30.6	26.03	26.10	-28.6	14,606	-0.20%
2022/02/25	11.5	25.69	0	0.00	25.70	11.5	14,418	0.08%
2022/02/24	15.1	25.85	0.2	25.95	25.85	14.9	13,978	0.11%
2022/02/23	0	0.00	3	26.10	26.25	-3	13,716	-0.02%
2022/02/22	16	26.01	1	26.00	26.20	15	13,725	0.11%
2022/02/21	1	26.30	0	0.00	26.35	1	13,701	0.01%
2022/02/18	0	0.00	2	26.45	26.35	-2	13,812	-0.01%
2022/02/17	0	0.00	2	26.60	26.60	-2	13,849	-0.01%
2022/02/16	0.5	26.35	0	0.00	26.35	0.5	13,860	0.00%
2022/02/15	4	26.29	0	0.00	26.20	4	13,890	0.03%
2022/02/14	3	26.13	20.4	26.30	26.40	-17.4	13,880	-0.13%
2022/02/11	1	26.50	0.3	26.59	26.55	0.7	13,718	0.01%
2022/02/10	0	0.00	6.5	26.43	26.60	-6.5	13,790	-0.05%
2022/02/09	0	0.00	14.5	26.44	26.55	-14.5	13,764	-0.11%
2022/02/08	22.5	26.00	18.4	25.86	26.20	4.1	13,636	0.03%
2022/02/07	6.1	25.38	5	25.67	25.75	1.1	13,397	0.01%
2022/01/26	3	25.15	1	25.15	25.15	2	13,050	0.02%
2022/01/24	2	24.88	11.1	24.85	25.15	-9.1	12,765	-0.07%
2022/01/21	2.1	25.11	11	25.20	25.20	-8.9	12,770	-0.07%
2022/01/20	10	25.50	0.3	25.50	25.50	9.7	12,567	0.08%
2022/01/18	0	0.00	3	25.40	25.35	-3	12,468	-0.02%
2022/01/17	4	25.35	6.5	25.30	25.35	-2.5	12,371	-0.02%
2022/01/14	1	25.80	0	0.00	25.50	1	12,245	0.01%
2022/01/13	20	25.60	16.1	25.62	25.80	3.9	12,173	0.03%
2022/01/12	77	25.45	4	25.41	25.55	73	11,969	0.61%
2022/01/11	20	25.30	7.6	25.25	25.45	12.4	11,936	0.10%
2022/01/10	32.2	24.94	1	25.00	25.10	31.2	11,772	0.27%
2022/01/07	0	0.00	7	25.04	25.00	-7	11,806	-0.06%
2022/01/06	3	24.70	13	24.72	24.80	-10	11,623	-0.09%
2022/01/05	0	0.00	0	24.65	24.65	0	11,484	0.00%
2022/01/04	0	0.00	0.1	24.45	24.50	-0.1	11,607	0.00%
2022/01/03	4	24.39	0	0.00	24.40	4	11,606	0.03%
2021/12/30	1	24.50	6	24.53	24.50	-5	11,545	-0.04%
2021/12/29	11	24.50	6	24.49	24.55	5	11,615	0.04%
2021/12/28	0	0.00	5	24.30	24.35	-5	11,614	-0.04%
2021/12/27	0	0.00	13	24.25	24.25	-13	11,573	-0.11%
2021/12/22	0.1	24.10	6.4	24.10	24.10	-6.3	12,045	-0.05%
2021/12/21	0	0.00	24	24.08	24.10	-24	12,066	-0.20%
2021/12/17	0.5	24.00	0	0.00	24.15	0.5	12,008	0.00%
2021/12/16	7	23.91	2	23.90	23.95	5	11,898	0.04%
2021/12/15	1	23.90	0.1	23.95	23.90	0.9	12,243	0.01%
2021/12/14	1	23.85	145.4	23.90	23.90	-144.4	12,569	-1.15%	大賣/鉅額交易
2021/12/13	37	24.12	1	24.35	24.10	36	12,520	0.29%
2021/12/09	7	23.95	0.1	24.00	24.00	6.9	12,461	0.06%
2021/12/08	3	23.97	13	23.91	24.00	-10	12,429	-0.08%
2021/12/07	0	23.75	10.4	23.90	24.00	-10.4	12,364	-0.08%
2021/12/06	0.5	23.75	10	23.78	23.80	-9.5	12,355	-0.08%
2021/12/03	2	23.70	1.2	23.75	23.75	0.8	12,455	0.01%
2021/12/02	1	23.70	2.1	23.65	23.70	-1.1	12,452	-0.01%
2021/12/01	1	23.50	2	23.50	23.60	-1	12,410	-0.01%
2021/11/30	30	23.20	0	0.00	23.10	30	12,353	0.24%
2021/11/29	6	23.20	5	23.35	23.30	1	11,718	0.01%
2021/11/26	5	23.45	0	0.00	23.50	5	11,677	0.04%
2021/11/25	0	0.00	2	23.65	23.80	-2	11,846	-0.02%
2021/11/24	40	23.60	0	0.00	23.70	40	11,964	0.33%
2021/11/23	13	23.60	2	23.63	23.60	11	12,109	0.09%
2021/11/22	0	0.00	1	23.80	23.70	-1	12,531	-0.01%
2021/11/19	4	23.78	2.5	23.73	23.75	1.5	12,989	0.01%
2021/11/18	4	24.00	12	23.99	24.00	-8	13,360	-0.06%
2021/11/17	4.1	23.74	4	23.75	23.85	0.1	13,323	0.00%
2021/11/16	0	0.00	7.7	23.51	23.60	-7.7	13,402	-0.06%
2021/11/15	4	23.43	6	23.46	23.50	-2	13,513	-0.02%
2021/11/12	2	23.30	16	23.37	23.40	-14	13,464	-0.10%
2021/11/11	1	23.05	0.1	23.10	23.15	1	13,651	0.01%
2021/11/10	2	23.05	0	0.00	23.10	2	13,777	0.01%
2021/11/09	1	22.90	0	0.00	23.05	1	13,822	0.01%
2021/11/08	0	23.00	10	23.00	23.00	-10	13,749	-0.07%
2021/11/05	0	0.00	6	22.95	23.00	-6	13,791	-0.04%
2021/11/04	1	22.85	0	0.00	22.95	1	13,743	0.01%
2021/11/02	0	0.00	23	22.89	22.95	-23	13,927	-0.17%
2021/10/29	0	0.00	0.6	22.90	22.90	-0.6	13,998	0.00%
2021/10/28	5	22.88	0.3	22.90	22.90	4.7	13,916	0.03%
2021/10/26	0	22.80	14.2	22.85	22.90	-14.2	14,081	-0.10%
2021/10/25	0	0.00	11	22.80	22.80	-11	13,961	-0.08%
2021/10/22	2	22.70	1	22.80	22.80	1	14,068	0.01%
2021/10/21	2	22.80	7.1	22.85	22.80	-5.1	14,115	-0.04%
2021/10/20	1	22.65	0	0.00	22.80	1	14,108	0.01%
2021/10/19	2	22.70	42	22.80	22.80	-40	14,230	-0.28%
2021/10/18	5.2	22.66	7	22.69	22.70	-1.8	14,205	-0.01%
2021/10/15	0	0.00	5	22.60	22.60	-5	14,220	-0.04%
2021/10/14	0	0.00	1	22.50	22.40	-1	14,164	-0.01%
2021/10/13	4	22.43	9	22.44	22.45	-5	14,276	-0.04%
2021/10/12	14	22.26	0	0.00	22.50	14	14,367	0.10%
2021/10/08	0	0.00	1	22.40	22.40	-1	14,207	-0.01%
2021/10/07	0	0.00	5.2	22.55	22.55	-5.2	14,274	-0.04%
2021/10/06	0.9	22.35	0	0.00	22.40	0.9	14,279	0.01%
2021/10/05	4	22.33	0.5	22.45	22.35	3.5	14,240	0.02%
2021/10/04	1	22.30	3.1	22.40	22.45	-2.1	14,218	-0.01%
2021/10/01	15	22.32	0	22.50	22.40	15	14,208	0.11%
2021/09/30	0	0.00	15.5	22.55	22.55	-15.5	14,047	-0.11%
2021/09/29	9	22.37	5	22.40	22.55	4	13,960	0.03%
2021/09/28	3	22.50	0	0.00	22.55	3	13,853	0.02%
2021/09/27	1	22.55	2	22.60	22.60	-1	13,842	-0.01%
2021/09/24	4	22.53	0	22.65	22.60	4	13,838	0.03%
2021/09/23	0.3	22.55	10	22.52	22.50	-9.7	13,891	-0.07%
2021/09/22	24	22.22	0	0.00	22.25	24	13,936	0.17%
2021/09/17	20	22.57	0	0.00	22.50	20	13,614	0.15%
2021/09/16	1.1	22.61	2	22.65	22.75	-0.9	13,269	-0.01%
2021/09/15	0	0.00	1	22.65	22.65	-1	13,272	-0.01%
2021/09/14	0	0.00	6	22.70	22.70	-6	13,385	-0.04%
2021/09/09	4	22.40	0	0.00	22.35	4	13,836	0.03%
2021/09/08	25.3	22.37	0	0.00	22.55	25.3	13,836	0.18%
2021/09/07	24	22.57	0	0.00	22.55	24	13,793	0.17%
2021/09/03	1	22.80	1	22.70	22.80	0	13,838	0.00%
2021/09/02	3.3	22.63	0.5	22.70	22.60	2.8	13,843	0.02%
2021/09/01	4	22.78	0	0.00	22.85	4	13,752	0.03%
2021/08/31	0	0.00	6	22.78	22.90	-6	13,706	-0.04%
2021/08/30	0	0.00	7	22.61	22.80	-7	13,469	-0.05%
2021/08/27	9	22.32	10	22.13	22.45	-1	13,317	-0.01%
2021/08/26	17	21.99	23.1	22.01	22.10	-6.1	13,130	-0.05%
2021/08/25	26	23.05	0	0.00	23.05	26	12,765	0.20%
2021/08/24	11.1	23.05	35.7	23.06	23.10	-24.6	12,247	-0.20%
2021/08/23	2	23.03	4	23.03	23.05	-2	11,894	-0.02%
2021/08/20	14	23.03	32	23.03	23.00	-18	11,824	-0.15%
2021/08/19	10	23.00	20	23.05	23.00	-10	12,066	-0.08%
2021/08/18	1	23.00	1.2	23.13	23.15	-0.2	11,913	0.00%
2021/08/17	0	0.00	2	23.10	23.15	-2	11,877	-0.02%
2021/08/16	9.1	22.97	0	0.00	23.00	9.1	11,648	0.08%
2021/08/13	2	23.03	11.9	23.04	23.10	-9.9	11,574	-0.09%
2021/08/12	1	23.00	10	23.10	23.10	-9	11,601	-0.08%
2021/08/11	0	0.00	16	23.06	23.10	-16	11,655	-0.14%
2021/08/10	0	0.00	1	23.00	23.00	-1	11,701	-0.01%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	4	22.95	16	23.00	23.00	-12	12,215	-0.10%
2021/08/05	0	0.00	11	23.00	23.10	-11	12,567	-0.09%
2021/08/04	0	0.00	5.1	23.00	23.00	-5.1	13,387	-0.04%
2021/08/03	0	0.00	13.5	22.94	23.00	-13.5	13,574	-0.10%
2021/08/02	0.3	22.85	12	22.86	22.95	-11.8	13,711	-0.09%
2021/07/30	1	22.75	4	22.80	22.75	-3	13,755	-0.02%
2021/07/29	0	0.00	4	22.88	22.90	-4	13,733	-0.03%
2021/07/28	3	22.75	20	22.78	22.80	-17	13,804	-0.12%
2021/07/27	0	0.00	14	22.83	22.90	-14	14,110	-0.10%
2021/07/26	11	22.95	0	0.00	22.85	11	14,583	0.08%
2021/07/23	0	0.00	33.1	22.99	23.00	-33.1	14,578	-0.23%
2021/07/21	0.1	22.75	0	0.00	22.85	0.1	14,517	0.00%
2021/07/20	0	0.00	8.6	22.85	22.75	-8.6	14,656	-0.06%
2021/07/16	52	22.85	7.1	22.89	22.95	44.9	14,780	0.30%
2021/07/15	0.9	22.90	9	22.85	22.85	-8.1	14,887	-0.05%
2021/07/14	0	0.00	8	22.83	22.90	-8	14,975	-0.05%
2021/07/13	0	0.00	1	22.80	22.80	-1	15,143	-0.01%
2021/07/12	0	0.00	6.1	22.79	22.70	-6.1	15,188	-0.04%
2021/07/09	3	22.50	5	22.55	22.65	-2	15,270	-0.01%
2021/07/07	1	22.45	1	22.45	22.50	0	15,334	0.00%
2021/07/06	1	22.55	5	22.60	22.60	-4	15,402	-0.03%
2021/07/05	0.5	22.50	0	0.00	22.60	0.5	15,468	0.00%
2021/07/02	0	0.00	7.3	22.50	22.45	-7.3	15,504	-0.05%
2021/07/01	0.3	22.60	2	22.55	22.50	-1.7	15,588	-0.01%
2021/06/30	1	22.65	1	22.65	22.70	0	15,659	0.00%
2021/06/29	0	22.50	2	22.55	22.55	-2	15,697	-0.01%
2021/06/28	0	0.00	23.9	22.54	22.60	-23.9	15,821	-0.15%
2021/06/25	0	0.00	0	22.45	22.45	0	15,888	0.00%
2021/06/24	10	22.40	4	22.40	22.35	6	16,016	0.04%
2021/06/23	0	0.00	46	22.44	22.40	-46	16,136	-0.29%
2021/06/21	1	22.05	0.8	22.40	22.35	0.2	16,091	0.00%
2021/06/18	36	22.10	0	0.00	22.10	36	16,007	0.22%
2021/06/15	0.1	22.20	1	22.30	22.30	-1	16,149	-0.01%
2021/06/10	0	22.20	0	0.00	22.10	0	16,643	0.00%
2021/06/09	0	0.00	0	22.15	22.10	0	16,750	0.00%
2021/06/08	0	0.00	1	22.10	22.15	-1	16,868	-0.01%
2021/06/07	1	22.10	0	0.00	22.10	1	17,111	0.01%
2021/06/04	0	0.00	1	22.15	22.25	-1	17,260	-0.01%
2021/06/03	0	0.00	3	22.27	22.25	-3	17,736	-0.02%
2021/06/02	0	0.00	9	22.28	22.30	-9	17,919	-0.05%
2021/06/01	0	0.00	1	22.10	22.20	-1	17,974	-0.01%
2021/05/31	2	21.98	1.5	21.95	22.00	0.5	18,220	0.00%
2021/05/28	1	21.80	3	21.85	21.85	-2	18,356	-0.01%
2021/05/27	1.5	21.65	0	0.00	21.70	1.5	18,689	0.01%
2021/05/26	1	21.80	5	21.78	21.80	-4	18,767	-0.02%
2021/05/25	21	21.70	7	21.66	21.75	14	18,950	0.07%
2021/05/24	0.1	21.60	0	0.00	21.50	0.1	18,997	0.00%
2021/05/21	2	21.68	5	21.84	21.65	-3	19,245	-0.02%
2021/05/20	4	21.43	3	21.65	21.55	1	19,338	0.01%
2021/05/18	1	21.60	22	21.66	21.65	-21	19,349	-0.11%
2021/05/17	6	21.15	1	21.30	21.10	5	19,591	0.03%
2021/05/14	4.5	21.54	77	21.68	21.70	-72.5	19,253	-0.38%
2021/05/13	13	21.22	10	21.63	21.45	3	19,039	0.02%
2021/05/12	176.3	21.47	45	21.46	21.50	131.3	18,657	0.70%	大買/鉅額交易
2021/05/11	32	22.40	4	22.70	22.40	28	17,762	0.16%
2021/05/10	6	22.67	33	22.71	22.80	-27	17,585	-0.15%
2021/05/07	0.7	22.45	21	22.45	22.50	-20.3	17,731	-0.11%
2021/05/06	8	22.34	1	22.30	22.35	7	17,811	0.04%
2021/05/05	4	22.20	1	22.20	22.20	3	17,760	0.02%
2021/05/04	11	22.18	0	0.00	22.25	11	17,799	0.06%
2021/05/03	146.3	22.38	1	22.25	22.40	145.3	17,488	0.83%	大買/鉅額交易
2021/04/29	5	22.95	9	22.91	22.90	-4	17,233	-0.02%
2021/04/28	11	22.87	8	22.93	23.00	3	17,252	0.02%
2021/04/27	11	22.99	0	0.00	22.95	11	17,516	0.06%
2021/04/26	48	22.81	15	22.90	23.00	33	17,539	0.19%
2021/04/23	5	22.74	0	0.00	22.75	5	17,481	0.03%
2021/04/22	57.9	22.90	1	22.90	22.90	56.9	17,542	0.32%
2021/04/21	74	22.91	13	22.90	22.90	61	17,411	0.35%
2021/04/20	27	22.93	4.7	22.99	22.90	22.3	17,307	0.13%
2021/04/19	0	0.00	5.1	22.79	23.00	-5.1	17,248	-0.03%
2021/04/16	2	22.60	17.6	22.60	22.70	-15.6	17,151	-0.09%
2021/04/15	6	22.45	5	22.47	22.50	1	17,364	0.01%
2021/04/14	1	22.20	0	0.00	22.25	1	17,322	0.01%
2021/04/13	5	22.20	17.4	22.25	22.25	-12.4	17,373	-0.07%
2021/04/12	16	22.10	0.3	22.20	22.15	15.8	17,373	0.09%
2021/04/09	0	22.15	0	0.00	22.10	0	17,436	0.00%
2021/04/08	7.1	22.12	0	0.00	22.10	7.1	17,463	0.04%
2021/04/07	1.8	22.15	3.9	22.11	22.20	-2.1	17,684	-0.01%
2021/04/06	10	22.10	0	22.15	22.10	10	17,678	0.06%
2021/04/01	12	22.15	0	0.00	22.05	12	17,607	0.07%
2021/03/31	1	22.15	1	22.20	22.20	0	17,499	0.00%
2021/03/30	0.7	22.20	1	22.25	22.25	-0.3	17,349	0.00%
2021/03/29	1.3	22.15	40	22.18	22.20	-38.8	17,225	-0.23%
2021/03/26	40	22.05	2.2	22.05	22.05	37.8	17,110	0.22%
2021/03/25	0	22.00	30	22.01	22.05	-30	16,997	-0.18%
2021/03/24	0	0.00	13.2	21.87	21.90	-13.2	17,042	-0.08%
2021/03/23	1	21.80	11	21.82	21.85	-10	17,006	-0.06%
2021/03/22	5	21.60	215	21.73	21.85	-210	17,098	-1.23%	大賣/鉅額交易
2021/03/19	26.4	21.63	30	21.75	21.50	-3.6	17,165	-0.02%
2021/03/18	0.5	21.95	0.2	21.95	21.95	0.3	16,788	0.00%
2021/03/17	32	22.02	8	21.91	21.90	24	16,831	0.14%
2021/03/16	3.2	22.00	85	22.07	22.15	-81.9	16,770	-0.49%
2021/03/15	2	21.90	54	21.89	21.95	-52	17,043	-0.31%
2021/03/12	11.3	21.51	4	21.61	21.75	7.3	17,330	0.04%
2021/03/11	10.6	21.74	22	21.76	21.60	-11.4	17,493	-0.07%
2021/03/10	3	21.55	8	21.55	21.60	-5	17,361	-0.03%
2021/03/09	1	21.45	1	21.55	21.50	0	17,252	0.00%
2021/03/08	7	21.10	1	21.10	21.10	6	16,883	0.04%
2021/03/04	3	21.13	0	0.00	21.05	3	17,400	0.02%
2021/03/03	40	21.30	0	0.00	21.25	40	17,280	0.23%
2021/03/02	0	0.00	6	21.27	21.15	-6	17,097	-0.04%
2021/02/26	23	21.09	21	21.05	20.85	2	16,741	0.01%
2021/02/25	3	21.30	5	21.17	21.35	-2	16,235	-0.01%
2021/02/24	0	0.00	10	21.25	21.10	-10	16,143	-0.06%
2021/02/23	0	0.00	5	21.08	21.10	-5	16,111	-0.03%
2021/02/22	4	20.88	45	20.90	20.80	-41	15,976	-0.26%
2021/02/19	0	0.00	44.1	20.89	20.90	-44.1	16,074	-0.27%
2021/02/18	0.6	20.95	6	20.91	20.85	-5.4	16,145	-0.03%
2021/02/17	7	20.72	2.6	20.78	20.80	4.4	16,250	0.03%
2021/02/05	4	20.46	5	20.52	20.60	-1	15,959	-0.01%
2021/02/04	2	20.45	0	0.00	20.40	2	16,049	0.01%
2021/02/03	1	20.45	0	0.00	20.40	1	16,418	0.01%
2021/02/02	10	20.50	0	20.45	20.40	10	16,717	0.06%
2021/02/01	1.3	20.36	0	0.00	20.30	1.3	16,805	0.01%
2021/01/29	47	20.30	0	0.00	20.20	47	16,838	0.28%
2021/01/28	49	20.39	0	0.00	20.35	49	16,605	0.30%
2021/01/27	8	20.51	0	20.65	20.40	8	16,491	0.05%
2021/01/26	0	0.00	5	20.45	20.45	-5	16,490	-0.03%
2021/01/25	3	20.67	5	20.45	20.70	-2	16,461	-0.01%
2021/01/22	30	20.43	0	0.00	20.40	30	16,638	0.18%
2021/01/21	7.7	20.57	0	0.00	20.50	7.7	16,522	0.05%
2021/01/20	26.1	20.66	0	0.00	20.50	26.1	16,491	0.16%
2021/01/19	3	20.90	1	20.95	20.90	2	16,147	0.01%
2021/01/18	5	20.86	0	0.00	20.95	5	16,144	0.03%
2021/01/15	65	21.23	0.2	21.21	21.05	64.8	16,036	0.40%
2021/01/14	7	21.25	5.1	21.25	21.30	1.9	16,029	0.01%
2021/01/13	4	21.26	6	21.27	21.25	-2	16,070	-0.01%
2021/01/12	7	21.29	1	21.25	21.30	6	16,086	0.04%
2021/01/11	2.3	21.43	113	21.45	21.50	-110.7	16,130	-0.69%	大賣/鉅額交易
2021/01/08	5	21.20	1.1	21.21	21.50	3.9	16,091	0.02%
2021/01/07	6	21.20	0	0.00	21.25	6	15,881	0.04%
2021/01/06	3	21.13	1	21.15	21.00	2	15,806	0.01%
2021/01/05	0	0.00	20	21.16	21.25	-20	15,685	-0.13%
2021/01/04	9	21.16	7	21.10	21.10	2	15,707	0.01%
2020/12/30	4	21.00	108.2	21.22	21.35	-104.2	15,531	-0.67%	大賣/鉅額交易
2020/12/29	36	20.84	5	20.89	20.90	31	15,347	0.20%
2020/12/28	1	20.80	2	20.80	20.80	-1	15,271	-0.01%
2020/12/25	6	20.75	2	20.80	20.80	4	15,315	0.03%
2020/12/24	45	20.70	1	20.70	20.70	44	15,388	0.29%
2020/12/22	0	0.00	1	20.70	20.70	-1	15,733	-0.01%
2020/12/21	0	0.00	0.1	20.90	20.80	-0.1	16,113	0.00%
2020/12/18	2	20.65	0.1	20.80	20.75	1.9	16,333	0.01%
2020/12/17	1	20.65	0	0.00	20.70	1	16,399	0.01%
2020/12/16	0	0.00	2	20.73	20.75	-2	16,431	-0.01%
2020/12/15	7	20.59	1.1	20.61	20.60	5.9	16,446	0.04%
2020/12/14	1	20.65	2	20.65	20.65	-1	16,425	-0.01%
2020/12/11	4	20.80	8	20.84	20.85	-4	16,384	-0.02%
2020/12/10	25	20.55	4	20.60	20.60	21	16,209	0.13%
2020/12/09	59	20.50	6	20.50	20.60	53	15,936	0.33%
2020/12/08	58.7	20.84	65	20.84	20.85	-6.3	15,427	-0.04%
2020/12/07	20	21.20	5	21.29	21.30	15	15,022	0.10%
2020/12/04	143.6	21.30	2	21.38	21.35	141.6	14,919	0.95%	大買/鉅額交易
2020/12/03	5	21.21	20	21.23	21.25	-15	14,870	-0.10%
2020/12/02	8.2	21.22	0	0.00	21.35	8.2	14,919	0.05%
2020/12/01	1	21.25	1	21.35	21.40	0	15,101	0.00%
2020/11/30	9	21.31	3	21.30	21.30	6	15,230	0.04%
2020/11/27	2	21.40	0	0.00	21.40	2	14,897	0.01%
2020/11/26	1	21.40	2	21.48	21.50	-1	14,990	-0.01%
2020/11/25	1	21.55	9.1	21.50	21.50	-8.1	15,331	-0.05%
2020/11/24	3.7	21.51	9	21.48	21.50	-5.3	15,346	-0.03%
2020/11/23	1.2	21.56	47.1	21.60	21.60	-45.9	15,409	-0.30%
2020/11/20	1.6	21.64	1.7	21.59	21.60	-0.1	15,382	0.00%
2020/11/19	0	0.00	5.1	21.65	21.70	-5.1	15,365	-0.03%
2020/11/18	6	21.65	105.2	21.65	21.80	-99.2	15,276	-0.65%	大賣/
2020/11/17	1	21.65	8.1	21.57	21.65	-7.1	15,116	-0.05%
2020/11/16	20	21.55	5	21.64	21.65	15	15,413	0.10%
2020/11/13	2	21.35	3.7	21.47	21.50	-1.7	15,386	-0.01%
2020/11/12	1	21.40	2	21.40	21.40	-1	15,490	-0.01%
2020/11/11	3	21.65	33	21.66	21.75	-30	15,461	-0.19%
2020/11/10	150	21.35	20	21.39	21.45	130	15,358	0.85%	大買/鉅額交易
2020/11/09	1	20.91	3	21.00	21.05	-2	15,268	-0.01%
2020/11/06	0.2	20.85	8	20.80	20.90	-7.8	15,375	-0.05%
2020/11/05	4	20.70	0.1	20.70	20.80	3.9	15,553	0.02%
2020/11/04	5	20.50	1	20.50	20.50	4	15,732	0.03%
2020/11/03	2	20.58	18	20.54	20.60	-16	17,096	-0.09%
2020/11/02	3.3	20.21	0	0.00	20.45	3.3	17,755	0.02%
2020/10/30	10	20.13	2	20.10	20.05	8	18,137	0.04%
2020/10/29	16	20.18	0	0.00	20.15	16	18,163	0.09%
2020/10/28	3.3	20.27	0	0.00	20.30	3.3	18,424	0.02%
2020/10/27	1	20.20	0	0.00	20.40	1	18,600	0.01%
2020/10/26	16	20.30	0.2	20.40	20.40	15.8	19,031	0.08%
2020/10/23	2	20.23	0	0.00	20.30	2	19,443	0.01%
2020/10/22	4	20.26	0	0.00	20.40	4	19,734	0.02%
2020/10/21	5	20.22	0.6	20.30	20.20	4.4	19,868	0.02%
2020/10/20	7	20.23	2	20.25	20.25	5	19,924	0.03%
2020/10/16	3	20.30	51	20.35	20.30	-48	20,192	-0.24%
2020/10/15	4	20.48	0	0.00	20.45	4	20,375	0.02%
2020/10/14	12	20.63	0	0.00	20.60	12	20,450	0.06%
2020/10/13	5	20.61	0	20.75	20.65	5	20,613	0.02%
2020/10/12	2	20.68	1	20.70	20.75	1	20,746	0.00%
2020/10/07	10	20.80	2	20.75	20.70	8	20,850	0.04%
2020/10/06	6.4	20.80	3	20.82	20.85	3.4	21,024	0.02%
2020/10/05	0	20.75	0	0.00	20.65	0	21,185	0.00%
2020/09/30	1	20.70	2	20.55	20.55	-1	21,281	0.00%
2020/09/29	0.6	20.70	0	0.00	20.60	0.6	21,381	0.00%
2020/09/28	0	0.00	588.4	20.44	20.60	-588.4	21,493	-2.74%	大賣/鉅額交易
2020/09/25	1	20.10	990.5	20.11	20.15	-989.5	21,576	-4.59%	大賣/鉅額交易
2020/09/24	25	19.94	1,872	19.95	19.90	-1,847	21,593	-8.55%	大賣/鉅額交易
2020/09/23	20	20.27	451	20.21	20.20	-431	21,306	-2.02%	大賣/鉅額交易
2020/09/22	8	20.49	500	20.51	20.45	-492	21,229	-2.32%	大賣/鉅額交易
2020/09/21	30	20.73	250	20.72	20.70	-220	21,153	-1.04%	大賣/鉅額交易
2020/09/18	3	20.85	270	20.86	20.90	-267	21,191	-1.26%	大賣/鉅額交易
2020/09/17	7	20.91	251.4	20.95	20.85	-244.4	21,134	-1.16%	大賣/鉅額交易
2020/09/16	2	20.95	264	21.01	21.05	-262	21,189	-1.24%	大賣/鉅額交易
2020/09/15	0	0.00	299	20.91	21.00	-299	21,158	-1.41%	大賣/鉅額交易
2020/09/11	14	20.78	0	0.00	20.90	14	21,704	0.06%
2020/09/10	1	20.85	0	0.00	20.90	1	21,867	0.00%
2020/09/09	13	20.69	3.2	20.67	20.90	9.8	22,015	0.04%
2020/09/08	2	20.83	0	0.00	20.95	2	22,113	0.01%
2020/09/07	2	20.65	0	0.00	20.85	2	22,380	0.01%
2020/09/04	9	20.74	0	0.00	20.70	9	22,636	0.04%
2020/09/03	7	20.85	80	20.95	20.90	-73	22,626	-0.32%
2020/09/02	50	20.93	0	0.00	20.95	50	22,613	0.22%
2020/09/01	13	21.19	0	0.00	21.15	13	22,376	0.06%
2020/08/28	0	0.00	0.5	21.50	21.40	-0.5	22,284	0.00%
2020/08/27	43	21.25	0	0.00	21.25	43	22,554	0.19%
2020/08/26	6	21.35	0	0.00	21.40	6	22,568	0.03%
2020/08/25	4	21.40	0	0.00	21.40	4	22,686	0.02%
2020/08/24	14	21.35	4	21.40	21.35	10	23,389	0.04%
2020/08/21	2	21.45	5	21.50	21.55	-3	23,510	-0.01%
2020/08/20	37	21.45	0	0.00	21.35	37	23,586	0.16%
2020/08/19	19	21.83	0	0.00	21.80	19	23,248	0.08%
2020/08/18	7	21.70	0	0.00	21.85	7	23,146	0.03%
2020/08/17	8	21.62	8	21.70	21.85	0	23,119	0.00%
2020/08/14	41.3	21.68	0	0.00	21.65	41.3	23,106	0.18%
2020/08/12	15	21.77	2	21.78	21.80	13	22,848	0.06%
2020/08/11	26	21.95	0	0.00	21.90	26	22,657	0.11%
2020/08/10	21	22.05	3	22.10	22.05	18	22,512	0.08%
2020/08/07	1,233.5	22.07	39	22.09	22.05	1,194.5	22,375	5.34%	大買/鉅額交易
2020/08/06	227	23.83	347.9	23.86	23.90	-120.9	21,100	-0.57%	大買/大賣/鉅額交易
2020/08/05	308	23.67	855	23.67	23.70	-547	20,604	-2.65%	大買/大賣/鉅額交易
2020/08/04	200	23.45	3.2	23.50	23.45	196.8	20,273	0.97%	大買/鉅額交易
2020/08/03	1,214	23.45	0	0.00	23.35	1,214	20,124	6.03%	大買/鉅額交易
2020/07/31	500	23.63	2	23.65	23.60	498	19,865	2.51%	大買/鉅額交易
2020/07/30	387	23.68	0	0.00	23.80	387	19,824	1.95%	大買/鉅額交易
2020/07/29	746	23.55	16	23.56	23.55	730	19,509	3.74%	大買/鉅額交易
2020/07/28	1,480	23.10	0	0.00	23.15	1,480	19,384	7.63%	大買/鉅額交易
2020/07/27	506	23.05	0	0.00	23.00	506	19,502	2.59%	大買/鉅額交易
2020/07/24	17	23.31	3	23.30	23.25	14	19,610	0.07%
2020/07/23	1	23.45	53	23.45	23.40	-52	19,689	-0.26%
2020/07/22	2	23.35	111	23.42	23.50	-109	19,983	-0.55%	大賣/鉅額交易
2020/07/21	0	0.00	188.5	23.28	23.20	-188.5	20,274	-0.93%	大賣/鉅額交易
2020/07/20	20.9	23.01	8	23.13	23.10	12.9	20,291	0.06%
2020/07/17	0	0.00	365.9	23.18	23.10	-365.9	20,389	-1.79%	大賣/鉅額交易
2020/07/16	62	23.02	802	23.05	23.00	-740	20,541	-3.60%	大賣/鉅額交易
2020/07/14	14	22.96	2	23.03	22.95	12	20,634	0.06%
2020/07/13	1	22.95	15	23.04	23.00	-14	20,771	-0.07%
2020/07/10	64	22.95	0	0.00	23.00	64	20,880	0.31%
2020/07/09	52	23.10	0	0.00	23.10	52	20,974	0.25%
2020/07/08	12	23.15	3	23.20	23.15	9	21,036	0.04%
2020/07/06	183	23.16	209	23.17	23.25	-26	21,036	-0.12%	大買/大賣/
2020/07/03	5	22.97	2	22.95	22.95	3	20,969	0.01%
2020/07/02	0	0.00	10	22.90	22.90	-10	21,013	-0.05%
2020/07/01	2	22.73	5	22.81	22.75	-3	21,091	-0.01%
2020/06/30	0	0.00	3	22.73	22.65	-3	21,044	-0.01%
2020/06/29	6	22.60	0	0.00	22.65	6	21,241	0.03%
2020/06/24	24	22.71	0	0.00	22.70	24	21,403	0.11%
2020/06/23	3	22.72	0	0.00	22.75	3	21,747	0.01%
2020/06/22	0	0.00	11	22.62	22.65	-11	21,869	-0.05%
2020/06/19	20	22.60	0	0.00	22.50	20	22,331	0.09%
2020/06/18	7	22.61	0	0.00	22.60	7	22,537	0.03%
2020/06/17	2	22.78	0	0.00	22.80	2	22,695	0.01%
2020/06/16	7	22.79	7	22.94	22.75	0	23,541	0.00%
2020/06/15	1	22.65	3	22.60	22.60	-2	24,996	-0.01%
2020/06/12	77	22.61	3	22.65	22.85	74	25,738	0.29%
2020/06/11	8	23.38	11	23.24	23.00	-3	26,333	-0.01%
2020/06/10	6	23.38	112.2	23.44	23.50	-106.2	26,541	-0.40%	大賣/鉅額交易
2020/06/09	30	23.10	0	0.00	23.10	30	27,478	0.11%
2020/06/08	7	23.23	0	0.00	23.20	7	28,057	0.02%
2020/06/05	5	23.15	0	0.00	23.15	5	28,075	0.02%
2020/06/04	3	23.15	192.1	23.21	23.15	-189.1	28,505	-0.66%	大賣/鉅額交易
2020/06/03	101	23.15	13	23.10	23.20	88	28,829	0.31%	大買/
2020/06/02	1	23.05	27.8	23.04	23.10	-26.8	28,794	-0.09%
2020/06/01	1	22.95	6	23.08	22.95	-5	28,723	-0.02%
2020/05/29	0	0.00	10.1	22.60	22.85	-10.1	28,679	-0.04%
2020/05/28	1	22.45	0	0.00	22.50	1	28,147	0.00%
2020/05/27	54	22.45	2	22.40	22.60	52	28,477	0.18%
2020/05/26	3	22.38	9	22.32	22.30	-6	28,564	-0.02%
2020/05/25	2	21.85	0	22.15	22.10	2	28,663	0.01%
2020/05/22	10.5	22.03	67.4	22.01	21.95	-56.9	28,784	-0.20%
2020/05/21	4	22.05	50	22.15	22.20	-46	28,738	-0.16%
2020/05/20	2	22.05	2	22.05	22.10	0	28,722	0.00%
2020/05/19	0	0.00	7	22.11	22.10	-7	28,825	-0.02%
2020/05/18	1	21.80	0	0.00	21.80	1	28,773	0.00%
2020/05/15	4	21.85	28	21.86	21.80	-24	28,813	-0.08%
2020/05/14	51	21.85	7	21.80	21.90	44	28,788	0.15%
2020/05/13	0	0.00	1	22.00	21.95	-1	28,675	0.00%
2020/05/12	1.1	21.96	10	22.00	21.95	-8.9	28,629	-0.03%
2020/05/11	8	22.06	2	22.03	22.00	6	28,507	0.02%
2020/05/08	4	21.93	1.4	21.83	21.75	2.6	28,415	0.01%
2020/05/07	50	21.85	0	0.00	21.75	50	28,399	0.18%
2020/05/06	14	21.58	0	0.00	21.65	14	28,314	0.05%
2020/05/05	6	21.86	11	21.86	21.80	-5	28,213	-0.02%
2020/05/04	20	21.60	0	0.00	21.65	20	28,264	0.07%
2020/04/30	94	22.15	258	22.20	22.05	-164	28,054	-0.58%	大賣/鉅額交易
2020/04/29	3	21.57	15	21.62	21.65	-12	27,876	-0.04%
2020/04/28	22	21.20	20	21.23	21.30	2	27,816	0.01%
2020/04/27	2	21.00	25	21.00	21.00	-23	28,550	-0.08%
2020/04/24	156	20.50	31	20.63	20.60	125	28,270	0.44%	大買/鉅額交易
2020/04/23	12.3	19.97	0	0.00	19.95	12.3	27,791	0.04%
2020/04/22	6.1	19.91	0	0.00	19.95	6.1	27,573	0.02%
2020/04/21	38	20.31	12	20.26	20.10	26	27,350	0.10%
2020/04/20	2	20.88	0	0.00	20.85	2	27,149	0.01%
2020/04/17	7	21.11	5	21.14	21.00	2	27,172	0.01%
2020/04/16	1	20.85	21	21.00	21.10	-20	26,963	-0.07%
2020/04/15	2	21.05	2	21.13	21.20	0	26,808	0.00%
2020/04/14	12	20.70	3	20.77	21.00	9	26,794	0.03%
2020/04/13	7	20.30	0	0.00	20.35	7	26,476	0.03%
2020/04/10	24	20.58	23	20.40	20.60	1	26,350	0.00%
2020/04/09	7	20.04	23	20.11	20.15	-16	26,141	-0.06%
2020/04/08	7	19.89	3.1	19.91	19.95	3.9	26,046	0.01%
2020/04/07	29	19.80	20	19.80	19.75	9	25,842	0.03%
2020/04/06	6	19.46	44.3	19.55	19.50	-38.3	25,612	-0.15%
2020/04/01	3	19.53	1	19.50	19.50	2	25,371	0.01%
2020/03/31	33	19.60	4	19.86	19.65	29	25,177	0.12%
2020/03/30	5	19.58	1	19.55	19.60	4	24,766	0.02%
2020/03/27	39	19.79	16	19.86	19.85	23	24,421	0.09%
2020/03/26	26	19.49	11	19.45	19.45	15	23,970	0.06%
2020/03/25	27	19.24	11	19.44	19.50	16	23,915	0.07%
2020/03/24	11	18.63	105	18.70	18.60	-94	23,630	-0.40%	大賣/
2020/03/23	34.5	18.01	33.1	17.96	17.95	1.5	23,369	0.01%
2020/03/20	49	18.44	72	18.15	18.65	-23	23,198	-0.10%
2020/03/19	254	17.60	12	17.30	17.25	242	22,229	1.09%	大買/鉅額交易
2020/03/18	77	19.09	10	19.17	19.05	67	20,736	0.32%
2020/03/17	34	19.45	13.5	19.42	19.45	20.5	19,882	0.10%
2020/03/16	38	20.35	71	20.51	20.10	-33	18,962	-0.17%
2020/03/13	122.1	20.13	35.6	20.66	21.15	86.4	18,356	0.47%	大買/
2020/03/12	93	21.85	34.1	21.84	21.80	58.9	17,142	0.34%
2020/03/11	7	22.61	3	22.65	22.65	4	16,380	0.02%
2020/03/10	42	22.32	120	22.38	22.60	-78	16,170	-0.48%	大賣/
2020/03/09	63	22.71	7	22.84	22.70	56	15,642	0.36%
2020/03/06	58	23.24	2	23.20	23.25	56	15,037	0.37%
2020/03/05	4	23.55	0	0.00	23.55	4	14,724	0.03%
2020/03/04	7	23.31	0	0.00	23.50	7	14,668	0.05%
2020/03/03	24	23.43	0	0.00	23.50	24	14,488	0.17%
2020/03/02	79	23.25	17.5	23.23	23.20	61.5	14,264	0.43%
2020/02/27	17	23.71	3	23.70	23.70	14	14,559	0.10%
2020/02/26	15	23.81	11	23.85	23.90	4	14,324	0.03%
2020/02/25	9	23.91	17	23.94	24.00	-8	14,066	-0.06%
2020/02/24	5	24.05	0	24.20	24.10	5	13,918	0.04%
2020/02/21	14	24.44	0	0.00	24.40	14	13,810	0.10%
2020/02/20	9	24.50	11	24.79	24.50	-2	13,714	-0.01%
2020/02/19	0	0.00	12.2	24.58	24.60	-12.2	13,555	-0.09%
2020/02/18	0	0.00	20.1	24.34	24.40	-20.1	13,428	-0.15%
2020/02/17	42	24.19	6	24.16	24.20	36	13,343	0.27%
2020/02/14	2	24.10	0	0.00	24.10	2	13,343	0.01%
2020/02/13	0	0.00	5	24.10	24.10	-5	13,349	-0.04%
2020/02/11	0	0.00	0.2	24.10	24.10	-0.2	13,312	0.00%
2020/02/10	15	23.90	0	0.00	24.05	15	13,321	0.11%
2020/02/07	0	0.00	45	24.04	24.10	-45	13,408	-0.34%
2020/02/06	2	24.05	79	24.05	24.15	-77	13,448	-0.57%
2020/02/05	0	0.00	2.2	23.85	23.80	-2.2	13,457	-0.02%
2020/02/04	17	23.53	10	23.60	23.55	7	13,309	0.05%
2020/02/03	32	23.02	0	0.00	23.45	32	13,336	0.24%
2020/01/31	109	23.70	2	23.65	23.60	107	13,143	0.81%	大買/鉅額交易
2020/01/30	80	23.65	22	23.67	23.50	58	12,848	0.45%
2020/01/20	0	0.00	11	24.50	24.55	-11	11,839	-0.09%
2020/01/17	0	0.00	105	24.21	24.35	-105	11,632	-0.90%	大賣/鉅額交易
2020/01/16	0.8	24.00	0	0.00	24.00	0.8	11,577	0.01%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/14	0	0.00	20	23.99	24.00	-20	11,648	-0.17%
2020/01/13	50	23.69	3	23.70	23.90	47	11,468	0.41%
2020/01/10	1	23.50	1	23.60	23.60	0	11,338	0.00%
2020/01/09	1	23.40	12.1	23.40	23.50	-11.1	11,236	-0.10%
2020/01/08	14	23.23	56	23.33	23.25	-42	11,153	-0.38%
2020/01/07	15	23.53	0	0.00	23.55	15	10,817	0.14%
2020/01/06	10	23.69	3	23.75	23.70	7	10,787	0.06%
2020/01/02	27	23.69	5	23.70	23.70	22	10,775	0.20%
2019/12/31	18	23.75	0	0.00	23.70	18	10,678	0.17%
2019/12/30	2	23.85	0	0.00	23.95	2	10,638	0.02%
2019/12/27	0	0.00	25	23.90	23.95	-25	10,620	-0.24%
2019/12/26	15	23.78	0	0.00	23.85	15	10,649	0.14%
2019/12/25	7	23.76	0	0.00	23.85	7	10,913	0.06%
2019/12/24	5.8	23.81	0.4	23.85	23.85	5.3	11,117	0.05%
2019/12/23	7	23.80	10	23.85	23.95	-3	11,246	-0.03%
2019/12/20	10.6	24.02	2	23.95	23.90	8.6	11,508	0.07%
2019/12/19	0	0.00	11	24.00	24.00	-11	11,463	-0.10%
2019/12/18	0	0.00	62.7	23.90	23.90	-62.7	11,314	-0.55%
2019/12/17	0.1	23.45	14	23.41	23.60	-13.9	11,273	-0.12%
2019/12/16	1	23.25	1.3	23.29	23.20	-0.3	11,028	0.00%
2019/12/13	2	23.20	13	23.26	23.30	-11	11,039	-0.10%
2019/12/12	10	23.00	3	23.12	23.10	7	10,927	0.06%
2019/12/11	0	0.00	1.1	23.00	22.95	-1.1	10,866	-0.01%
2019/12/09	11	22.91	0	0.00	23.00	11	11,082	0.10%
2019/12/05	0	0.00	4.6	22.96	22.90	-4.6	11,528	-0.04%
2019/12/03	20	22.93	1	22.95	23.00	19	11,580	0.16%
2019/11/29	2	22.90	1.2	22.96	22.95	0.8	11,612	0.01%
2019/11/28	0.2	23.00	1	23.00	23.00	-0.8	11,593	-0.01%
2019/11/27	0	0.00	2.9	22.97	23.00	-2.9	11,783	-0.02%
2019/11/26	1	22.70	28	23.00	23.00	-27	11,788	-0.23%
2019/11/25	4	22.84	2	22.88	22.80	2	10,965	0.02%
2019/11/22	0	0.00	26	22.79	22.90	-26	11,170	-0.23%
2019/11/21	7	22.70	0	0.00	22.65	7	11,226	0.06%
2019/11/20	18	22.80	10	22.85	22.90	8	11,233	0.07%
2019/11/14	10	22.52	2	22.58	22.60	8	11,438	0.07%
2019/11/13	5	22.63	4	22.65	22.60	1	11,539	0.01%
2019/11/11	5	22.65	6	22.80	22.80	-1	11,606	-0.01%
2019/11/08	6	22.67	0.1	22.80	22.80	5.9	11,848	0.05%
2019/11/06	7	22.74	1	22.85	22.75	6	12,798	0.05%
2019/11/04	1	22.55	1	22.60	22.70	0	13,020	0.00%
2019/11/01	0.5	22.50	2.3	22.46	22.50	-1.8	13,185	-0.01%
2019/10/31	0	0.00	7	22.39	22.35	-7	13,385	-0.05%
2019/10/30	1	22.25	4	22.30	22.35	-3	13,344	-0.02%
2019/10/29	1.1	22.30	37	22.30	22.30	-35.9	13,517	-0.27%
2019/10/28	0	0.00	0	22.30	22.30	0	13,625	0.00%
2019/10/24	1	22.10	3.8	22.08	22.20	-2.8	13,792	-0.02%
2019/10/23	6	22.00	0	0.00	22.00	6	13,820	0.04%
2019/10/22	0	0.00	2	22.10	22.25	-2	13,707	-0.01%
2019/10/18	5	22.05	0	0.00	22.05	5	13,716	0.04%
2019/10/17	2	22.20	1	22.20	22.10	1	13,774	0.01%
2019/10/16	0	0.00	1.1	22.15	22.10	-1.1	13,738	-0.01%
2019/10/14	0	0.00	1	21.95	22.05	-1	13,958	-0.01%
2019/10/09	11	21.90	4	22.00	21.85	7	13,990	0.05%
2019/10/04	1	21.80	12.2	21.90	22.00	-11.2	14,101	-0.08%
2019/10/03	4	21.81	0	0.00	21.80	4	14,166	0.03%
2019/10/02	0	0.00	2	22.10	21.95	-2	14,160	-0.01%
2019/10/01	5	21.91	0	0.00	22.05	5	14,155	0.04%
2019/09/27	14	21.85	0	0.00	21.80	14	13,955	0.10%
2019/09/26	0.1	22.10	0	0.00	21.95	0.1	13,866	0.00%
2019/09/25	18	21.89	0	0.00	22.10	18	13,860	0.13%
2019/09/24	16.3	22.06	0	0.00	22.15	16.3	13,610	0.12%
2019/09/23	5.9	22.19	0.1	22.40	22.20	5.9	13,511	0.04%
2019/09/20	0	0.00	10	22.40	22.40	-10	13,608	-0.07%
2019/09/19	0	0.00	0.1	22.35	22.25	-0.1	13,402	0.00%
2019/09/18	0	0.00	43.9	22.21	22.25	-43.9	13,475	-0.33%
2019/09/17	2	22.15	0	0.00	22.20	2	13,455	0.01%
2019/09/16	0.2	22.15	26	22.11	22.10	-25.8	13,651	-0.19%
2019/09/12	4	22.08	1	22.05	22.00	3	13,649	0.02%
2019/09/11	0	0.00	1	22.00	22.00	-1	13,909	-0.01%
2019/09/10	5.1	21.90	74	21.98	22.00	-68.9	13,768	-0.50%
2019/09/09	4	21.58	5	21.60	21.65	-1	13,534	-0.01%
2019/09/06	63	21.55	0	0.00	21.55	63	13,409	0.47%
2019/09/05	7	21.41	5	21.45	21.50	2	13,401	0.01%
2019/09/04	0	0.00	1	21.35	21.45	-1	13,652	-0.01%
2019/09/03	22	21.45	0	0.00	21.35	22	13,704	0.16%
2019/09/02	4	21.49	1	21.45	21.50	3	13,908	0.02%
2019/08/30	101	21.35	10	21.45	21.50	91	14,109	0.64%	大買/
2019/08/29	6	21.13	0	0.00	21.20	6	14,016	0.04%
2019/08/28	5	21.25	0	0.00	21.20	5	14,105	0.04%
2019/08/26	19	21.21	0	0.00	21.20	19	14,353	0.13%
2019/08/23	1	21.40	0	0.00	21.45	1	14,436	0.01%
2019/08/22	0	0.00	2	21.25	21.35	-2	14,497	-0.01%
2019/08/21	5	21.14	0	0.00	21.15	5	14,802	0.03%
2019/08/20	2	21.30	4	21.33	21.30	-2	14,756	-0.01%
2019/08/19	5	21.35	0.1	21.45	21.35	4.9	14,771	0.03%
2019/08/16	3	21.05	8	21.29	21.25	-5	14,775	-0.03%
2019/08/15	1	21.05	4	21.15	21.15	-3	14,743	-0.02%
2019/08/14	6	21.29	7.5	21.30	21.20	-1.5	14,896	-0.01%
2019/08/13	25	21.23	10	21.25	21.15	15	14,958	0.10%
2019/08/12	16	21.48	0	0.00	21.55	16	14,659	0.11%
2019/08/08	28	22.78	5	22.80	22.80	23	14,130	0.16%
2019/08/07	57	22.75	0	0.00	22.70	57	13,781	0.41%
2019/08/06	30	22.76	2	22.90	22.80	28	13,633	0.21%
2019/08/05	22	22.92	0	0.00	23.00	22	13,534	0.16%
2019/08/02	51	22.91	5	22.95	22.95	46	13,376	0.34%
2019/08/01	67	23.12	1	23.10	23.10	66	13,283	0.50%
2019/07/31	10	23.18	0	0.00	23.40	10	13,181	0.08%
2019/07/30	100	23.20	1	23.15	23.25	99	12,971	0.76%
2019/07/29	0	0.00	3	23.15	23.10	-3	12,951	-0.02%
2019/07/26	15	23.06	2	23.10	23.10	13	13,022	0.10%
2019/07/25	0	0.00	2	23.10	23.15	-2	13,305	-0.02%
2019/07/24	6	23.05	0	0.00	23.10	6	13,494	0.04%
2019/07/19	0	0.00	1	23.10	23.10	-1	13,669	-0.01%
2019/07/18	4	23.00	31	23.00	23.05	-27	13,691	-0.20%
2019/07/17	0.1	23.00	0	0.00	23.10	0.1	13,705	0.00%
2019/07/16	0	0.00	1	22.95	23.00	-1	13,557	-0.01%
2019/07/15	0	0.00	7	22.96	22.90	-7	13,661	-0.05%
2019/07/10	3	22.78	1	22.85	22.85	2	13,815	0.01%
2019/07/09	0	0.00	0.1	22.75	22.70	-0.1	13,823	0.00%
2019/07/05	1	22.75	0	0.00	22.85	1	13,944	0.01%
2019/07/03	0	0.00	1	22.80	22.75	-1	14,147	-0.01%
2019/07/02	12	22.73	17	22.71	22.80	-5	14,214	-0.04%
2019/07/01	5	22.73	0	0.00	22.75	5	14,227	0.04%
2019/06/28	0	0.00	9	22.81	22.80	-9	14,211	-0.06%
2019/06/27	3	22.75	48	22.76	22.75	-45	14,267	-0.32%
2019/06/26	0	0.00	7	22.71	22.70	-7	14,310	-0.05%
2019/06/25	3	22.70	0	0.00	22.70	3	14,438	0.02%
2019/06/24	1	22.60	13	22.62	22.70	-12	14,435	-0.08%
2019/06/20	0	0.00	251	22.66	22.70	-251	14,356	-1.75%	大賣/鉅額交易
2019/06/19	1	22.70	13	22.69	22.70	-12	14,359	-0.08%
2019/06/18	0	0.00	9	22.30	22.30	-9	14,115	-0.06%
2019/06/14	1	22.25	1	22.20	22.20	0	14,344	0.00%
2019/06/13	40	22.15	0	0.00	22.15	40	14,388	0.28%
2019/06/12	16	21.89	1	21.80	21.95	15	14,568	0.10%
2019/06/11	2	22.50	2	22.60	22.25	0	14,295	0.00%
2019/06/10	0	0.00	2	22.75	22.75	-2	14,171	-0.01%
2019/06/06	0	0.00	155.2	22.68	22.70	-155.2	14,044	-1.10%	大賣/鉅額交易
2019/06/05	1	22.60	2.6	22.62	22.50	-1.6	13,920	-0.01%
2019/06/04	0	0.00	5	22.58	22.60	-5	13,830	-0.04%
2019/06/03	5	22.30	0	0.00	22.35	5	13,739	0.04%
2019/05/31	2	22.20	4	22.53	22.60	-2	13,666	-0.01%
2019/05/30	0	0.00	63	22.35	22.45	-63	13,369	-0.47%
2019/05/29	3	22.23	1	22.25	22.30	2	13,525	0.01%
2019/05/27	15	22.10	2	22.20	22.15	13	13,278	0.10%
2019/05/24	0	0.00	11	22.00	22.10	-11	13,360	-0.08%
2019/05/22	1	21.90	0	0.00	21.95	1	13,370	0.01%
2019/05/21	0	0.00	35	22.13	22.20	-35	13,414	-0.26%
2019/05/20	0	0.00	11	21.88	21.85	-11	13,181	-0.08%
2019/05/17	2	21.60	0	0.00	21.55	2	13,055	0.02%
2019/05/16	1	21.55	0	0.00	21.50	1	13,093	0.01%
2019/05/15	5	21.55	0	0.00	21.50	5	13,179	0.04%
2019/05/14	8	21.28	1	21.30	21.40	7	13,298	0.05%
2019/05/10	0	0.00	0.1	21.70	21.60	-0.1	13,452	0.00%
2019/05/09	11	21.75	1	21.75	21.70	10	13,437	0.07%
2019/05/08	30	21.78	10	21.95	21.90	20	13,381	0.15%
2019/05/07	45	22.00	2.6	21.99	21.95	42.4	13,383	0.32%
2019/05/06	39	21.80	1	21.75	21.80	38	13,447	0.28%
2019/05/03	10	22.03	1	22.05	22.00	9	13,361	0.07%
2019/05/02	1	22.10	8.9	22.11	22.00	-7.9	13,187	-0.06%
2019/04/30	0	0.00	28	21.98	22.05	-28	12,997	-0.22%
2019/04/29	0	0.00	10	21.85	21.90	-10	12,813	-0.08%
2019/04/25	2	21.60	2	21.60	21.60	0	12,795	0.00%
2019/04/24	3	21.50	10	21.50	21.50	-7	12,837	-0.05%
2019/04/23	0	0.00	0.1	21.40	21.40	-0.1	13,070	0.00%
2019/04/22	10	21.40	0	0.00	21.35	10	13,112	0.08%
2019/04/19	0	0.00	152	21.33	21.55	-152	13,184	-1.15%	大賣/鉅額交易
2019/04/18	0	0.00	1.6	21.32	21.35	-1.6	13,089	-0.01%
2019/04/17	2	21.30	2	21.33	21.35	0	13,227	0.00%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/15	0	0.00	2	21.35	21.30	-2	13,179	-0.02%
2019/04/10	0	0.00	2	21.30	21.30	-2	13,026	-0.02%
2019/04/09	10	21.20	1	21.25	21.25	9	13,024	0.07%
2019/04/08	0	0.00	2	21.20	21.15	-2	12,939	-0.02%
2019/04/03	0	0.00	3	21.15	21.20	-3	12,791	-0.02%
2019/03/29	0	0.00	2	21.10	21.10	-2	12,527	-0.02%
2019/03/28	10	20.95	28	21.00	21.05	-18	12,396	-0.15%
2019/03/27	0.3	21.10	0	0.00	21.10	0.3	12,282	0.00%
2019/03/26	0.1	21.10	5.7	21.01	21.10	-5.5	12,412	-0.04%
2019/03/25	0	0.00	9.5	20.92	20.90	-9.5	12,408	-0.08%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	0	0.00	0.1	21.10	21.10	-0.1	12,367	0.00%
2019/03/20	0	0.00	4.1	21.04	21.10	-4.1	12,349	-0.03%
2019/03/19	0	0.00	1	21.10	21.00	-1	12,260	-0.01%
2019/03/18	0	0.00	2	21.00	21.00	-2	12,225	-0.02%
2019/03/13	2	20.90	0	0.00	21.00	2	12,131	0.02%
2019/03/12	0	0.00	12	20.95	21.00	-12	12,198	-0.10%
2019/03/11	27	20.94	0	0.00	20.80	27	12,255	0.22%
2019/03/08	0.7	20.95	0	0.00	20.85	0.7	12,463	0.01%
2019/03/07	1	20.85	0	0.00	20.95	1	13,755	0.01%
2019/03/06	0	0.00	69.2	20.89	20.90	-69.2	13,759	-0.50%
2019/03/05	7	20.80	0	0.00	20.80	7	13,811	0.05%
2019/03/04	2	20.75	3	20.82	20.95	-1	13,833	-0.01%
2019/02/27	5	20.75	1	20.80	20.80	4	13,662	0.03%
2019/02/26	2	20.75	0	0.00	20.80	2	13,556	0.01%
2019/02/25	1	20.75	0	0.00	20.80	1	13,491	0.01%
2019/02/22	0	0.00	16	20.68	20.80	-16	13,473	-0.12%
2019/02/21	1	20.65	0	0.00	20.70	1	13,426	0.01%
2019/02/20	40	20.60	0	0.00	20.60	40	13,380	0.30%
2019/02/19	0	0.00	1	20.60	20.55	-1	13,330	-0.01%
2019/02/18	0	20.65	58.5	20.61	20.60	-58.5	13,292	-0.44%
2019/02/15	0	0.00	1	20.50	20.50	-1	13,282	-0.01%
2019/02/14	1	20.65	21	20.64	20.60	-20	13,277	-0.15%
2019/02/13	1	20.65	8	20.62	20.60	-7	13,139	-0.05%
2019/02/12	0	0.00	12	20.59	20.60	-12	12,983	-0.09%
2019/02/11	1	20.45	0	0.00	20.40	1	13,010	0.01%
2019/01/30	0	0.00	14	20.40	20.40	-14	12,914	-0.11%
2019/01/29	0	0.00	1	20.35	20.35	-1	12,803	-0.01%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/25	0	0.00	2	20.20	20.25	-2	12,709	-0.02%
2019/01/24	0	0.00	11	20.15	20.20	-11	12,642	-0.09%
2019/01/23	12	20.10	0	0.00	20.10	12	12,812	0.09%
2019/01/21	5	20.15	14	20.20	20.15	-9	12,872	-0.07%
2019/01/18	0	0.00	2	20.15	20.20	-2	12,918	-0.02%
2019/01/16	14	20.05	0	0.00	20.00	14	13,252	0.11%
2019/01/15	2	20.00	0.1	20.25	20.15	1.9	13,330	0.01%
2019/01/14	1	20.00	0	0.00	20.20	1	13,072	0.01%
2019/01/09	0	0.00	11	20.20	20.20	-11	13,208	-0.08%
2019/01/08	10	19.90	0	0.00	19.95	10	13,166	0.08%
2019/01/07	0	0.00	35.7	19.95	20.00	-35.7	13,344	-0.27%
2019/01/04	0	0.00	10.2	19.85	19.85	-10.2	13,757	-0.07%
2019/01/02	9	19.85	0	0.00	19.80	9	14,784	0.06%
2018/12/28	0	0.00	2	19.98	20.00	-2	14,930	-0.01%
2018/12/27	0	0.00	38	19.86	19.85	-38	15,072	-0.25%
2018/12/26	11	19.65	0	0.00	19.70	11	15,158	0.07%
2018/12/25	10	19.60	1	19.65	19.65	9	15,243	0.06%
2018/12/24	12	19.66	0	0.00	19.80	12	15,418	0.08%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	2	19.78	0	0.00	19.75	2	15,610	0.01%
2018/12/20	3	19.82	20	19.85	19.90	-17	15,670	-0.11%
2018/12/19	7	19.69	0	0.00	19.90	7	15,710	0.04%
2018/12/18	38.5	19.78	0	0.00	19.80	38.5	15,626	0.25%
2018/12/17	31	19.88	0	0.00	19.85	31	15,797	0.20%
2018/12/14	1	19.95	1	19.95	19.95	0	15,718	0.00%
2018/12/13	6	19.90	0	0.00	19.90	6	15,678	0.04%
2018/12/12	35	19.77	0	0.00	19.75	35	15,670	0.22%
2018/12/11	12	19.75	0	0.00	19.75	12	15,534	0.08%
2018/12/10	2	19.80	0	0.00	19.75	2	15,478	0.01%
2018/12/07	5	19.90	3	19.85	19.85	2	15,470	0.01%
2018/12/06	16	19.86	0	0.00	19.90	16	15,479	0.10%
2018/12/05	2	19.93	2	19.90	19.95	0	15,370	0.00%
2018/12/04	30	20.02	0	0.00	20.00	30	15,341	0.20%
2018/12/03	46	20.07	0	0.00	20.05	46	15,249	0.30%
2018/11/30	18	20.08	3	20.40	19.95	15	14,999	0.10%
2018/11/29	18	20.19	0	0.00	20.20	18	13,787	0.13%
2018/11/28	11	20.20	0	0.00	20.25	11	13,781	0.08%
2018/11/27	0	0.00	1	20.35	20.35	-1	13,689	-0.01%
2018/11/26	10	20.30	0	0.00	20.20	10	13,754	0.07%
2018/11/23	0	0.00	3	20.25	20.30	-3	13,674	-0.02%
2018/11/21	40	20.30	0	0.00	20.35	40	13,660	0.29%
2018/11/20	20	20.40	0	0.00	20.40	20	13,651	0.15%
2018/11/19	0	0.00	10	20.43	20.45	-10	13,610	-0.07%
2018/11/15	1	20.20	0	0.00	20.30	1	13,690	0.01%
2018/11/14	20	20.05	0	0.00	20.40	20	13,744	0.15%
2018/11/13	42	19.89	0	0.00	20.00	42	13,770	0.30%
2018/11/12	0	0.00	3.1	20.20	20.20	-3.1	13,651	-0.02%
2018/11/09	1	20.20	10	20.25	20.25	-9	13,745	-0.07%
2018/11/08	0	0.00	11	20.20	20.30	-11	13,805	-0.08%
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/06	2.5	19.82	0	0.00	19.85	2.5	13,744	0.02%
2018/11/05	0	0.00	0.7	19.85	19.75	-0.7	14,503	0.00%
2018/10/31	1	19.50	0	0.00	19.55	1	15,679	0.01%
2018/10/26	2	19.30	1	19.40	19.50	1	15,824	0.01%
2018/10/25	55	19.26	38	19.32	19.40	17	15,814	0.11%
2018/10/24	10	19.42	2	19.58	19.50	8	15,712	0.05%
2018/10/23	4	19.63	1	19.65	19.60	3	15,663	0.02%
2018/10/22	10	19.70	0	0.00	19.90	10	15,776	0.06%
2018/10/19	1	19.75	1	19.85	19.85	0	15,905	0.00%
2018/10/18	4	19.75	0	19.90	19.80	4	15,881	0.02%
2018/10/17	3	19.83	6	19.85	19.75	-3	15,910	-0.02%
2018/10/16	13	19.80	2	19.80	19.80	11	15,759	0.07%
2018/10/15	65	19.88	0	0.00	19.80	65	15,581	0.42%
2018/10/12	53	19.78	0	0.00	20.10	53	15,337	0.35%
2018/10/11	414	20.16	20	20.05	19.95	394	14,895	2.65%	大買/鉅額交易
2018/10/09	1	20.60	0	0.00	20.60	1	13,961	0.01%
2018/10/08	5	20.40	0	0.00	20.50	5	13,803	0.04%
2018/10/05	15	20.41	10	20.40	20.40	5	13,606	0.04%
2018/10/04	13	20.48	0	0.00	20.50	13	13,384	0.10%
2018/10/03	2	20.60	2	20.60	20.55	0	13,224	0.00%
2018/10/02	5	20.68	10.1	20.65	20.60	-5.1	13,181	-0.04%
2018/09/28	75	20.88	0	0.00	20.80	75	13,046	0.57%
2018/09/27	0	0.00	12	20.80	20.95	-12	12,889	-0.09%
2018/09/25	0	0.00	1	20.80	20.80	-1	12,703	-0.01%
2018/09/21	210	20.65	14	20.72	20.70	196	12,669	1.55%	大買/鉅額交易
2018/09/20	200	20.60	0	0.00	20.60	200	12,513	1.60%	大買/鉅額交易
2018/09/19	211	20.49	6	20.50	20.55	205	12,606	1.63%	大買/鉅額交易
2018/09/18	200	20.40	1	20.50	20.40	199	12,690	1.57%	大買/鉅額交易
2018/09/17	211	20.40	0	0.00	20.40	211	12,752	1.65%	大買/鉅額交易
2018/09/12	11	20.35	0	0.00	20.40	11	13,026	0.08%
2018/09/11	1	20.35	0	0.00	20.40	1	13,095	0.01%
2018/09/10	13	20.34	0	0.00	20.35	13	13,387	0.10%
2018/09/07	40	20.43	0	0.00	20.40	40	13,665	0.29%
2018/09/06	20	20.35	0	0.00	20.50	20	13,713	0.15%
2018/09/05	14	20.39	4	20.40	20.35	10	13,747	0.07%
2018/09/04	13	20.40	1	20.50	20.45	12	13,715	0.09%
2018/09/03	13	20.45	0	0.00	20.50	13	13,686	0.09%
2018/08/31	1	20.40	11	20.46	20.55	-10	13,770	-0.07%
2018/08/30	1	20.40	2	20.45	20.40	-1	13,775	-0.01%
2018/08/29	0	0.00	2	20.50	20.50	-2	13,910	-0.01%
2018/08/28	2	20.40	1	20.40	20.45	1	13,931	0.01%
2018/08/27	3	20.38	1	20.45	20.35	2	13,980	0.01%
2018/08/24	1	20.45	0	0.00	20.50	1	14,136	0.01%
2018/08/20	20	20.25	0	0.00	20.35	20	15,243	0.13%
2018/08/17	0	0.00	8	20.30	20.25	-8	15,218	-0.05%
2018/08/16	2	20.15	0	0.00	20.15	2	15,237	0.01%
2018/08/15	43	20.25	4	20.30	20.20	39	15,188	0.26%
2018/08/14	5	20.33	0	0.00	20.35	5	15,051	0.03%
2018/08/13	52	20.36	30	20.40	20.40	22	15,029	0.15%
2018/08/10	134	20.42	5	20.55	20.50	129	14,979	0.86%	大買/鉅額交易
2018/08/09	35	21.32	11	21.35	21.35	24	14,262	0.17%
2018/08/08	4	21.24	8	21.30	21.30	-4	13,596	-0.03%
2018/08/07	30	21.25	644.5	21.25	21.25	-614.5	13,425	-4.58%	大賣/鉅額交易
2018/08/06	30	21.13	2	21.15	21.20	28	13,258	0.21%
2018/08/03	6	20.95	0	0.00	21.05	6	13,145	0.05%
2018/08/02	20	21.00	60	21.00	20.95	-40	13,076	-0.31%
2018/07/31	0	0.00	23	21.03	21.05	-23	12,901	-0.18%
2018/07/30	3	20.97	0	0.00	21.00	3	12,737	0.02%
2018/07/27	0	0.00	4	20.98	21.00	-4	12,644	-0.03%
2018/07/26	1	20.85	0	0.00	20.90	1	12,461	0.01%
2018/07/25	3	20.75	0	0.00	20.80	3	12,412	0.02%
2018/07/24	2	20.75	1	20.80	20.85	1	12,438	0.01%
2018/07/23	0	0.00	2	20.70	20.75	-2	12,613	-0.02%
2018/07/18	0	0.00	23.6	20.70	20.75	-23.6	12,722	-0.19%
2018/07/11	0	0.00	2	20.45	20.40	-2	12,950	-0.02%
2018/07/10	0	0.00	62	20.40	20.50	-62	12,983	-0.48%
2018/07/09	0	0.00	1	20.45	20.35	-1	13,016	-0.01%
2018/07/06	1	20.25	1	20.20	20.25	0	13,005	0.00%
2018/07/05	6.6	20.29	0	0.00	20.20	6.6	12,962	0.05%
2018/07/04	0	0.00	2	20.30	20.30	-2	13,016	-0.02%
2018/07/03	7	20.29	0	0.00	20.20	7	13,139	0.05%
2018/07/02	24	20.38	0	0.00	20.30	24	13,109	0.18%
2018/06/29	0	0.00	5	20.58	20.60	-5	13,082	-0.04%
2018/06/28	6	20.30	2	20.40	20.35	4	12,928	0.03%
2018/06/27	1	20.40	15	20.35	20.35	-14	12,830	-0.11%
2018/06/26	62.7	20.40	0	0.00	20.35	62.7	12,851	0.49%
2018/06/25	3	20.45	0	0.00	20.45	3	12,814	0.02%
2018/06/22	17	20.41	3	20.60	20.65	14	12,807	0.11%
2018/06/21	3	20.50	0	0.00	20.50	3	12,710	0.02%
2018/06/19	13.7	20.46	0.2	20.55	20.40	13.5	12,743	0.11%
2018/06/15	1	20.70	2	20.80	20.70	-1	12,463	-0.01%
2018/06/14	3	20.80	1.5	20.80	20.70	1.5	12,164	0.01%
2018/06/13	11	20.90	0	0.00	20.90	11	12,149	0.09%
2018/06/12	0	0.00	5	21.05	20.90	-5	12,537	-0.04%
2018/06/11	0	0.00	5	21.04	21.10	-5	12,523	-0.04%
2018/06/08	1	21.00	1	20.95	21.05	0	12,609	0.00%
2018/06/07	1.1	21.05	10.7	21.00	21.10	-9.6	12,728	-0.08%
2018/06/06	0	0.00	21	20.94	21.00	-21	12,734	-0.16%
2018/06/04	0	0.00	5.7	20.80	20.85	-5.7	12,524	-0.05%
2018/06/01	10	20.40	0	0.00	20.75	10	12,550	0.08%
2018/05/31	19	20.41	0	0.00	20.35	19	12,429	0.15%
2018/05/30	29	20.64	1	20.60	20.55	28	11,583	0.24%
2018/05/28	0	0.00	18	20.90	20.95	-18	11,623	-0.15%
2018/05/25	0	0.00	24.5	20.76	20.85	-24.5	11,844	-0.21%
2018/05/24	0.1	20.75	3	20.75	20.75	-2.9	11,927	-0.02%
2018/05/23	9	20.62	0	0.00	20.60	9	12,047	0.07%
2018/05/18	0	0.00	4	20.76	20.80	-4	12,497	-0.03%
2018/05/16	1	20.60	10	20.55	20.65	-9	12,786	-0.07%
2018/05/15	3	20.75	17	20.76	20.55	-14	13,080	-0.11%
2018/05/11	30	20.50	1	20.60	20.60	29	13,895	0.21%
2018/05/09	2	20.35	0	0.00	20.30	2	13,841	0.01%
2018/05/07	0	0.00	1	20.35	20.30	-1	13,992	-0.01%
2018/05/03	0	0.00	9	20.41	20.40	-9	13,969	-0.06%
2018/05/02	2	20.40	2	20.40	20.45	0	14,052	0.00%
2018/04/30	10	20.45	0	0.00	20.40	10	14,058	0.07%
2018/04/27	0	0.00	21	20.35	20.45	-21	14,028	-0.15%
2018/04/26	5	20.50	2	20.50	20.50	3	13,954	0.02%
2018/04/25	8	20.41	0	0.00	20.50	8	13,979	0.06%
2018/04/24	10	20.50	15	20.46	20.50	-5	14,070	-0.04%
2018/04/23	2	20.40	0	0.00	20.50	2	14,225	0.01%
2018/04/19	5	20.35	5	20.36	20.40	0	14,392	0.00%
2018/04/18	0	0.00	16	20.25	20.25	-16	14,412	-0.11%
2018/04/17	0	0.00	92	20.15	20.25	-92	14,531	-0.63%
2018/04/16	0	0.00	40	20.25	20.25	-40	14,616	-0.27%
2018/04/13	0.1	20.35	0	0.00	20.30	0.1	14,736	0.00%
2018/04/10	0	0.00	2	20.25	20.30	-2	15,179	-0.01%
2018/04/09	2	20.18	0	0.00	20.20	2	15,205	0.01%
2018/04/03	1	20.25	0	0.00	20.20	1	15,129	0.01%
2018/04/02	1	20.30	0	0.00	20.25	1	15,180	0.01%
2018/03/31	0	0.00	0.1	20.30	20.30	-0.1	15,155	0.00%
2018/03/30	1	20.20	0	0.00	20.25	1	15,169	0.01%
2018/03/29	3	20.20	2	20.23	20.25	1	15,097	0.01%
2018/03/28	3	20.18	6	20.20	20.20	-3	14,917	-0.02%
2018/03/27	0	0.00	14	20.18	20.20	-14	14,848	-0.09%
2018/03/26	1	20.00	39.5	20.00	20.05	-38.5	14,743	-0.26%
2018/03/23	1	20.00	0	0.00	20.05	1	14,680	0.01%
2018/03/22	0	0.00	4.6	20.11	20.15	-4.6	14,604	-0.03%
2018/03/21	10	20.10	2.1	20.10	20.10	7.9	14,523	0.05%
2018/03/19	0	0.00	2	20.20	20.20	-2	14,759	-0.01%
2018/03/16	0	0.00	11	20.15	20.15	-11	14,755	-0.07%
2018/03/15	1	20.15	11	20.15	20.05	-10	14,458	-0.07%
2018/03/13	13	20.13	16	20.14	20.15	-3	14,528	-0.02%
2018/03/12	1	20.00	0	0.00	20.05	1	14,424	0.01%
2018/03/09	0	0.00	1.1	19.95	20.00	-1.1	14,647	-0.01%
2018/03/08	0	0.00	2	19.93	19.90	-2	14,711	-0.01%
2018/03/07	4	19.95	11	19.95	19.85	-7	14,827	-0.05%
2018/03/06	3	19.90	2	19.90	19.95	1	14,871	0.01%
2018/03/02	7	19.75	0	0.00	19.80	7	15,164	0.05%
2018/03/01	8.1	19.98	0	0.00	19.95	8.1	15,094	0.05%
2018/02/27	6	20.12	1	20.10	20.00	5	15,014	0.03%
2018/02/26	2	20.00	4	20.05	20.10	-2	14,821	-0.01%
2018/02/23	2	19.90	0	0.00	19.90	2	14,730	0.01%
2018/02/22	4	19.65	10	19.85	19.85	-6	14,828	-0.04%
2018/02/21	1	19.70	10	19.70	19.75	-9	14,934	-0.06%
2018/02/12	25	19.49	5	19.45	19.45	20	14,828	0.13%
2018/02/09	37	19.40	1	19.50	19.45	36	14,731	0.24%
2018/02/08	2	19.65	0	0.00	19.70	2	14,738	0.01%
2018/02/07	3	19.75	0	0.00	19.65	3	14,846	0.02%
2018/02/06	6	19.68	10.7	19.56	19.50	-4.7	14,673	-0.03%
2018/02/05	30	19.90	1	20.10	20.10	29	13,880	0.21%
2018/02/02	0	0.00	3	20.10	20.15	-3	13,758	-0.02%
2018/01/31	6	20.03	0	0.00	20.15	6	13,795	0.04%
2018/01/30	0	0.00	10	20.20	20.05	-10	13,776	-0.07%
2018/01/29	3	20.05	1	20.20	20.20	2	13,903	0.01%
2018/01/26	3	20.10	0	0.00	20.05	3	14,056	0.02%
2018/01/25	0	0.00	41	20.05	20.10	-41	14,021	-0.29%
2018/01/24	2	19.90	0	0.00	20.00	2	14,001	0.01%
2018/01/23	3	19.97	1	20.00	20.00	2	14,034	0.01%
2018/01/19	1	20.00	1	20.00	20.05	0	14,874	0.00%
2018/01/18	19.8	20.02	38	20.04	20.05	-18.2	15,315	-0.12%
2018/01/17	28	20.00	4	20.06	20.05	24	15,281	0.16%
2018/01/16	50	19.95	10	20.00	20.00	40	15,215	0.26%
2018/01/15	0	0.00	37	19.93	20.00	-37	15,109	-0.24%
2018/01/12	1	19.80	20.9	19.85	19.85	-19.9	15,158	-0.13%
2018/01/11	100	19.78	4	19.80	19.85	96	15,111	0.64%
2018/01/10	3	19.80	0	0.00	19.85	3	15,259	0.02%
2018/01/09	0	0.00	130	19.85	19.85	-130	15,173	-0.86%	大賣/鉅額交易
2018/01/08	0	0.00	55	19.84	19.85	-55	15,307	-0.36%
2018/01/05	0	0.00	1	19.70	19.70	-1	15,164	-0.01%
2018/01/03	82	19.54	3	19.55	19.55	79	15,580	0.51%
2018/01/02	1	19.50	2.1	19.45	19.55	-1.1	15,625	-0.01%