第一金 (2892)-日盛-板橋券商分點個股進出

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
15,016張
產業
上市金融類股
2235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-板橋券商分點個股進出

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-板橋券商分點個股進出
日盛-板橋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	1.2	26.59	0	0.00	26.60	1.2	16,385	0.01%
2023/03/31	0	0.00	1.1	26.54	26.45	-1.1	16,314	-0.01%
2023/03/27	0	26.40	0	0.00	26.35	0	16,325	0.00%
2023/03/23	4	26.10	54	26.29	26.40	-50	16,490	-0.30%
2023/03/22	10	26.20	31	26.05	26.20	-21	16,504	-0.13%
2023/03/21	40	25.95	0	0.00	25.85	40	16,642	0.24%
2023/03/20	3.1	25.57	2	25.63	25.65	1.1	16,642	0.01%
2023/03/17	2	25.83	2	25.80	25.80	0	16,569	0.00%
2023/03/16	8.1	25.73	0	0.00	25.80	8.1	16,434	0.05%
2023/03/15	3	26.05	13	26.09	25.90	-10	16,402	-0.06%
2023/03/14	17	26.07	9	26.10	26.00	8	16,502	0.05%
2023/03/13	10	26.23	6.2	26.27	26.25	3.8	16,301	0.02%
2023/03/10	9	26.39	0.9	26.45	26.35	8.1	16,140	0.05%
2023/03/09	2	26.60	0	26.65	26.65	2	16,124	0.01%
2023/03/08	1	26.70	0	0.00	26.75	1	16,685	0.01%
2023/03/06	0	26.55	5.7	26.46	26.45	-5.7	16,949	-0.03%
2023/03/03	2	26.35	6	26.32	26.35	-4	16,939	-0.02%
2023/03/02	5.5	26.40	6	26.31	26.30	-0.5	16,937	0.00%
2023/03/01	3.8	26.58	2.2	26.58	26.60	1.6	16,798	0.01%
2023/02/24	1	26.80	1	26.90	26.80	0	16,412	0.00%
2023/02/22	2	26.65	2	26.85	26.95	0	15,670	0.00%
2023/02/20	3	26.75	0	0.00	26.75	3	15,648	0.02%
2023/02/17	3	26.50	0.4	26.55	26.50	2.6	15,627	0.02%
2023/02/16	0	0.00	0.1	26.65	26.55	-0.1	15,691	0.00%
2023/02/15	5	26.50	0	0.00	26.45	5	15,819	0.03%
2023/02/14	0	0.00	1.8	26.58	26.70	-1.8	15,762	-0.01%
2023/02/13	20	26.38	3.9	26.41	26.60	16.1	15,693	0.10%
2023/02/10	10	26.15	2.1	26.30	26.35	7.9	15,634	0.05%
2023/02/09	1.1	26.10	0	0.00	26.15	1.1	15,601	0.01%
2023/02/08	1.4	26.11	0	0.00	26.10	1.4	15,647	0.01%
2023/02/07	1.1	26.06	1	26.15	26.10	0.1	15,721	0.00%
2023/02/06	1	26.06	0.1	26.20	26.05	0.9	15,680	0.01%
2023/02/03	2.4	26.10	0	0.00	26.20	2.4	15,560	0.02%
2023/02/02	1.3	26.17	11	26.25	26.15	-9.8	15,462	-0.06%
2023/02/01	2.3	26.13	4	26.08	26.30	-1.7	15,246	-0.01%
2023/01/31	19	26.26	5	26.16	26.10	14	15,176	0.09%
2023/01/30	5.1	26.67	3.4	26.77	26.90	1.7	14,530	0.01%
2023/01/17	6	26.73	1	26.65	26.75	5	14,000	0.04%
2023/01/16	2	26.65	0.1	26.70	26.70	1.9	14,044	0.01%
2023/01/13	0	0.00	12.1	26.40	26.45	-12.1	14,017	-0.09%
2023/01/12	10.1	26.44	3	26.47	26.45	7.1	14,308	0.05%
2023/01/11	3.5	26.73	2	26.68	26.80	1.5	14,215	0.01%
2023/01/10	0.1	26.96	0	0.00	27.10	0.1	14,050	0.00%
2023/01/09	1.1	26.90	14.2	26.97	27.00	-13.1	14,075	-0.09%
2023/01/06	0	0.00	1	26.50	26.50	-1	13,996	-0.01%
2023/01/05	1.4	26.25	12	26.36	26.50	-10.6	14,269	-0.07%
2023/01/04	1	26.30	0	0.00	26.25	1	14,219	0.01%
2023/01/03	3	26.07	4.2	26.24	26.30	-1.2	14,570	-0.01%
2022/12/30	0	0.00	9	26.46	26.50	-9	14,499	-0.06%
2022/12/29	3	26.08	2	26.13	26.10	1	14,570	0.01%
2022/12/28	5	26.35	0	0.00	26.25	5	14,600	0.03%
2022/12/27	0.1	26.45	1	26.45	26.50	-0.9	14,844	-0.01%
2022/12/26	0	26.40	2	26.35	26.40	-2	15,067	-0.01%
2022/12/23	2	26.25	1	26.30	26.30	1	15,320	0.01%
2022/12/22	1	26.25	2	26.33	26.40	-1	15,528	-0.01%
2022/12/21	7	26.23	1	26.25	26.30	6	15,797	0.04%
2022/12/20	1	26.20	8	26.29	26.30	-7	15,983	-0.04%
2022/12/19	3	26.10	1.1	26.25	26.30	1.9	16,092	0.01%
2022/12/16	0	0.00	16	26.22	26.20	-16	16,053	-0.10%
2022/12/15	0	26.30	10	26.40	26.40	-10	16,007	-0.06%
2022/12/14	5.2	26.35	2	26.35	26.35	3.2	16,169	0.02%
2022/12/13	2	26.10	1	26.00	26.00	1	16,162	0.01%
2022/12/12	1	26.35	0	0.00	26.40	1	16,068	0.01%
2022/12/09	1	26.20	0	0.00	26.20	1	16,567	0.01%
2022/12/08	7	26.05	9	26.20	26.30	-2	16,548	-0.01%
2022/12/07	1	26.25	1	26.20	26.15	0	16,571	0.00%
2022/12/06	1	25.80	3	26.07	25.90	-2	16,461	-0.01%
2022/12/05	14.2	25.90	1	25.95	25.90	13.2	16,290	0.08%
2022/12/02	4	25.91	1	25.90	25.85	3	16,262	0.02%
2022/12/01	3.3	26.12	3	26.23	26.20	0.3	16,286	0.00%
2022/11/30	2	26.30	2	26.40	26.20	0	16,261	0.00%
2022/11/29	2	25.95	1.4	26.07	26.20	0.6	15,636	0.00%
2022/11/28	1	25.50	3	25.55	25.85	-2	15,494	-0.01%
2022/11/25	5.3	25.68	7	25.75	25.90	-1.8	15,448	-0.01%
2022/11/24	4.3	25.45	6	25.42	25.60	-1.8	15,343	-0.01%
2022/11/22	9	25.32	1	25.35	25.30	8	15,217	0.05%
2022/11/21	2	25.20	2	25.23	25.35	0	15,132	0.00%
2022/11/18	6	25.30	3	25.30	25.30	3	15,085	0.02%
2022/11/17	2	25.48	4	25.44	25.55	-2	14,982	-0.01%
2022/11/16	2.5	25.70	1	25.60	25.70	1.5	15,010	0.01%
2022/11/15	1	25.55	35	25.72	25.90	-34	14,833	-0.23%
2022/11/14	11	25.85	8	25.80	25.80	3	14,741	0.02%
2022/11/11	0	0.00	12.2	25.76	25.90	-12.2	14,501	-0.08%
2022/11/10	1	25.30	0	0.00	25.15	1	14,332	0.01%
2022/11/09	5	25.25	1	25.25	25.30	4	14,352	0.03%
2022/11/08	27	25.05	0	0.00	25.10	27	14,290	0.19%
2022/11/04	4.2	24.54	7	24.60	24.95	-2.8	14,308	-0.02%
2022/11/03	6.1	24.44	3	24.55	24.55	3.1	14,262	0.02%
2022/11/02	1	24.75	5	24.80	24.75	-4	14,218	-0.03%
2022/11/01	2.3	24.79	1	24.80	24.90	1.3	14,409	0.01%
2022/10/31	0.2	24.85	0	0.00	24.75	0.2	14,436	0.00%
2022/10/28	1.2	24.61	0	0.00	24.55	1.2	14,652	0.01%
2022/10/27	5.2	24.60	0	0.00	24.60	5.2	14,850	0.04%
2022/10/26	5	24.93	1	24.90	24.85	4	14,932	0.03%
2022/10/25	21.2	24.64	49	24.72	24.75	-27.8	14,979	-0.19%
2022/10/24	5	24.35	1.1	24.45	24.50	4	15,161	0.03%
2022/10/21	0.2	24.20	0	0.00	24.15	0.2	15,163	0.00%
2022/10/20	11	23.58	4	23.51	23.75	7	15,189	0.05%
2022/10/19	3	23.92	3	23.88	23.75	0	14,930	0.00%
2022/10/18	2.2	23.99	1	24.10	24.05	1.2	14,910	0.01%
2022/10/17	5	24.07	21	24.07	24.00	-16	14,972	-0.11%
2022/10/14	4.1	24.53	7	24.54	24.45	-2.9	14,912	-0.02%
2022/10/13	5.1	24.65	5	24.72	24.55	0.1	14,869	0.00%
2022/10/12	2	24.98	4	25.11	25.15	-2	14,573	-0.01%
2022/10/11	10.4	25.03	9	24.94	25.00	1.4	14,633	0.01%
2022/10/07	2.2	25.49	7	25.42	25.50	-4.8	14,359	-0.03%
2022/10/06	1	25.50	1.1	25.60	25.80	-0.1	14,317	0.00%
2022/10/05	8	25.50	0	0.00	25.45	8	14,397	0.06%
2022/10/04	2	25.43	5	25.55	25.55	-3	14,411	-0.02%
2022/10/03	5.2	25.62	37	25.60	25.65	-31.8	14,232	-0.22%
2022/09/30	5.3	26.16	10	26.10	26.00	-4.7	14,164	-0.03%
2022/09/29	4	26.28	30	26.25	26.35	-26	14,154	-0.18%
2022/09/28	17	26.29	18	26.30	26.35	-1	14,075	-0.01%
2022/09/27	1	26.40	4.4	26.40	26.60	-3.4	13,907	-0.02%
2022/09/26	4.6	26.39	2	26.40	26.25	2.6	13,928	0.02%
2022/09/23	2	26.75	0	26.70	26.65	2	14,030	0.01%
2022/09/22	1	26.40	0	0.00	26.50	1	14,280	0.01%
2022/09/21	0	0.00	1	26.65	26.75	-1	14,397	-0.01%
2022/09/19	1	26.95	0	0.00	26.60	1	14,574	0.01%
2022/09/16	4	26.99	10.2	26.95	26.90	-6.2	14,830	-0.04%
2022/09/15	2	26.55	0	0.00	26.45	2	14,670	0.01%
2022/09/14	1.1	26.46	0.4	26.55	26.40	0.7	14,859	0.00%
2022/09/13	5	26.83	0	0.00	26.75	5	15,390	0.03%
2022/09/12	0	0.00	6	26.71	26.80	-6	15,786	-0.04%
2022/09/08	1	26.45	3	26.38	26.45	-2	16,168	-0.01%
2022/09/07	6	26.23	0	0.00	26.20	6	16,563	0.04%
2022/09/05	1	26.45	12	26.50	26.45	-11	16,861	-0.07%
2022/09/02	4.2	26.24	23	26.25	26.15	-18.8	17,023	-0.11%
2022/09/01	5.3	26.23	1	26.45	26.30	4.3	17,117	0.03%
2022/08/31	1	26.20	1	26.35	26.55	0	17,015	0.00%
2022/08/30	7	26.26	5	26.35	26.35	2	17,038	0.01%
2022/08/29	3	26.15	3	26.35	26.35	0	17,074	0.00%
2022/08/26	2	26.63	1.2	26.62	26.65	0.8	17,112	0.00%
2022/08/25	0	0.00	3	26.45	26.55	-3	17,237	-0.02%
2022/08/24	4	26.10	8	26.09	26.25	-4	17,596	-0.02%
2022/08/23	2	26.33	2	26.18	26.15	0	18,826	0.00%
2022/08/22	1.2	26.60	0	0.00	26.60	1.2	19,109	0.01%
2022/08/18	0.1	26.80	0	0.00	26.80	0.1	19,534	0.00%
2022/08/17	0	0.00	2	26.70	26.80	-2	19,732	-0.01%
2022/08/16	4	26.55	13	26.59	26.55	-9	19,947	-0.05%
2022/08/15	1	26.60	0	0.00	26.60	1	20,364	0.00%
2022/08/12	4	26.55	6	26.60	26.65	-2	20,639	-0.01%
2022/08/11	5	26.60	8	26.74	26.80	-3	20,912	-0.01%
2022/08/10	8	26.32	2.1	26.20	26.30	5.9	21,162	0.03%
2022/08/09	10	25.90	0	0.00	25.90	10	21,187	0.05%
2022/08/08	2.1	25.36	6	25.38	25.45	-3.9	21,340	-0.02%
2022/08/05	3	25.70	2	25.65	25.65	1	21,289	0.00%
2022/08/04	12	25.46	3	25.47	25.55	9	21,507	0.04%
2022/08/03	7.5	26.88	1	26.90	26.95	6.5	21,404	0.03%
2022/08/02	1.4	26.77	1	26.85	26.95	0.4	21,427	0.00%
2022/08/01	1.2	26.93	26	27.05	27.00	-24.8	21,415	-0.12%
2022/07/29	4	26.95	3	26.88	27.00	1	21,474	0.00%
2022/07/28	0	0.00	12	26.65	26.75	-12	21,233	-0.06%
2022/07/27	1	26.45	28	26.20	26.35	-27	21,094	-0.13%
2022/07/25	6	25.98	9	25.94	26.00	-3	20,901	-0.01%
2022/07/22	2	25.35	3	25.55	25.75	-1	21,003	0.00%
2022/07/21	2	25.08	0	0.00	25.50	2	20,972	0.01%
2022/07/20	8	25.27	1	25.35	25.00	7	21,046	0.03%
2022/07/19	1	24.95	2	25.10	25.05	-1	21,077	0.00%
2022/07/15	8.2	24.85	2	24.75	24.70	6.2	21,225	0.03%
2022/07/14	14.2	25.24	4	25.09	25.20	10.2	21,294	0.05%
2022/07/13	4	25.05	11	25.18	25.30	-7	21,346	-0.03%
2022/07/12	20.3	24.56	11	24.55	24.50	9.3	21,402	0.04%
2022/07/11	1	25.40	12	25.36	25.30	-11	21,405	-0.05%
2022/07/08	10	25.70	0	0.00	25.50	10	21,700	0.05%
2022/07/07	3	25.37	2	25.45	25.55	1	21,745	0.00%
2022/07/06	3	25.70	1	25.70	25.60	2	21,680	0.01%
2022/07/05	0	0.00	3	26.15	25.95	-3	21,855	-0.01%
2022/07/04	2	25.78	4	25.65	25.90	-2	21,929	-0.01%
2022/07/01	2.2	25.99	3.3	25.86	25.80	-1.1	22,193	0.00%
2022/06/30	2	26.18	2.2	26.13	26.20	-0.1	22,426	0.00%
2022/06/29	3	26.30	2	26.35	26.35	1	22,269	0.00%
2022/06/28	0	26.45	7	26.40	26.45	-7	22,321	-0.03%
2022/06/27	9	26.54	102	26.55	26.45	-93	22,337	-0.42%	大賣/
2022/06/23	5	26.32	5	26.34	26.25	0	21,934	0.00%
2022/06/22	1	26.40	5	26.43	26.30	-4	21,769	-0.02%
2022/06/21	11	26.54	12	26.49	26.40	-1	21,655	0.00%
2022/06/20	1	25.75	13	26.22	25.80	-12	21,249	-0.06%
2022/06/17	11	25.96	1.5	26.05	25.85	9.5	20,924	0.05%
2022/06/16	20	26.65	1.3	26.60	26.40	18.7	20,568	0.09%
2022/06/15	2	26.28	2	26.38	26.40	0	20,682	0.00%
2022/06/14	5.4	26.37	4	26.26	26.50	1.4	20,708	0.01%
2022/06/13	4	25.88	1.1	26.04	26.20	2.9	20,681	0.01%
2022/06/10	5	26.30	2	26.35	26.20	3	20,562	0.01%
2022/06/09	3	26.35	4	26.49	26.40	-1	20,562	0.00%
2022/06/08	1.3	26.51	0	26.60	26.45	1.3	20,569	0.01%
2022/06/07	1	26.20	1	26.40	26.45	0	20,624	0.00%
2022/06/06	3.3	26.35	2	26.38	26.35	1.3	20,684	0.01%
2022/06/02	2	26.38	1	26.50	26.40	1	20,909	0.00%
2022/06/01	6	26.72	0	0.00	26.50	6	21,246	0.03%
2022/05/31	1	26.55	0	0.00	27.35	1	20,960	0.00%
2022/05/30	8	26.61	2.4	26.57	26.95	5.6	19,744	0.03%
2022/05/27	3	26.53	1	26.55	26.55	2	19,459	0.01%
2022/05/26	0	0.00	6	26.34	26.25	-6	19,429	-0.03%
2022/05/25	1.1	26.36	3	26.20	26.35	-1.9	19,678	-0.01%
2022/05/24	0	0.00	5	26.40	26.50	-5	19,804	-0.03%
2022/05/23	1	26.01	1	26.35	26.25	0	19,567	0.00%
2022/05/20	2	26.05	22.3	26.05	26.20	-20.3	19,291	-0.11%
2022/05/19	1	25.70	2	25.88	25.80	-1	19,053	-0.01%
2022/05/18	12	26.18	11	26.17	26.35	1	18,812	0.01%
2022/05/17	2.8	25.61	0	0.00	25.50	2.8	18,588	0.01%
2022/05/16	4	25.39	42	25.52	25.70	-38	18,547	-0.20%
2022/05/13	1	25.60	3	25.73	25.60	-2	18,389	-0.01%
2022/05/12	32	25.65	11	25.71	25.50	21	18,420	0.11%
2022/05/11	3	26.27	2	26.20	26.35	1	18,171	0.01%
2022/05/10	12	26.38	12	26.34	26.35	0	18,077	0.00%
2022/05/09	11	26.25	38	26.13	26.10	-27	18,003	-0.15%
2022/05/06	4	26.69	4	26.78	26.85	0	18,006	0.00%
2022/05/05	4.4	27.16	0	0.00	27.10	4.4	18,118	0.02%
2022/05/04	3	27.38	0	0.00	27.40	3	18,084	0.02%
2022/05/03	4.2	27.70	1	27.55	27.50	3.2	18,343	0.02%
2022/04/29	11	27.65	5	27.66	27.80	6	18,470	0.03%
2022/04/28	23	27.45	0.7	27.65	27.60	22.3	18,634	0.12%
2022/04/27	11.1	27.65	2.5	27.69	27.65	8.5	18,543	0.05%
2022/04/26	3.4	27.92	41	28.06	28.00	-37.6	18,531	-0.20%
2022/04/25	8	27.53	3.1	27.69	27.60	4.9	18,432	0.03%
2022/04/22	5.1	27.85	3	27.67	27.95	2.1	18,353	0.01%
2022/04/21	1.3	27.74	1.8	27.76	27.70	-0.5	18,387	0.00%
2022/04/20	0	0.00	25.1	27.63	28.10	-25.1	18,500	-0.14%
2022/04/19	8.6	27.85	56.5	27.80	27.75	-47.8	18,465	-0.26%
2022/04/18	11.1	27.63	57	27.86	27.80	-45.9	18,595	-0.25%
2022/04/15	2	28.35	15	28.43	28.40	-13	18,348	-0.07%
2022/04/14	12	28.98	46.6	28.74	28.60	-34.6	18,334	-0.19%
2022/04/13	5	29.34	8	29.51	29.55	-3	18,102	-0.02%
2022/04/12	6	29.53	3.1	29.55	29.60	2.9	17,969	0.02%
2022/04/11	31.9	29.66	39	29.51	29.65	-7.1	17,812	-0.04%
2022/04/08	1.1	29.45	9.7	29.33	29.50	-8.6	17,646	-0.05%
2022/04/07	13	29.54	56	29.48	29.10	-43	17,519	-0.25%
2022/04/06	20.2	29.59	85.9	29.25	29.75	-65.7	17,130	-0.38%
2022/04/01	9	28.41	0	0.00	28.50	9	16,701	0.05%
2022/03/31	26	28.42	35	28.46	28.45	-9	16,554	-0.05%
2022/03/30	0	0.00	20.1	27.95	28.00	-20.1	16,221	-0.12%
2022/03/29	3	27.65	4	27.65	27.65	-1	15,994	-0.01%
2022/03/28	4	27.58	11	27.65	27.80	-7	15,957	-0.04%
2022/03/25	2	27.65	12.2	27.64	27.75	-10.2	15,883	-0.06%
2022/03/24	1.1	27.50	13	27.48	27.60	-11.9	15,791	-0.08%
2022/03/23	21	27.43	6.1	27.40	27.50	14.9	15,821	0.09%
2022/03/22	10	26.87	5	27.05	27.20	5	15,653	0.03%
2022/03/21	1	27.15	17.4	27.11	27.00	-16.4	15,565	-0.11%
2022/03/18	13	26.78	4	26.90	27.00	9	15,517	0.06%
2022/03/17	0	0.00	5	26.65	26.55	-5	15,079	-0.03%
2022/03/16	10	25.95	50.1	26.09	26.30	-40.1	14,874	-0.27%
2022/03/15	3.1	25.85	0	0.00	25.90	3.1	14,711	0.02%
2022/03/14	0.1	25.70	2	25.90	25.95	-1.9	14,695	-0.01%
2022/03/11	3	25.50	5	25.60	25.60	-2	14,709	-0.01%
2022/03/10	0	0.00	4	25.54	25.75	-4	14,721	-0.03%
2022/03/09	6	25.23	1	25.20	25.10	5	14,629	0.03%
2022/03/08	14	25.15	16	25.07	25.05	-2	14,503	-0.01%
2022/03/07	18	25.36	22	25.39	25.50	-4	14,280	-0.03%
2022/03/04	5	25.90	0	0.00	26.00	5	14,549	0.03%
2022/03/03	1	26.15	0	0.00	26.25	1	14,587	0.01%
2022/03/02	3	26.10	4	26.09	26.25	-1	14,666	-0.01%
2022/03/01	16	25.97	4	26.10	26.10	12	14,606	0.08%
2022/02/25	5	25.61	28	25.71	25.70	-23	14,418	-0.16%
2022/02/24	64	25.80	23	25.78	25.85	41	13,978	0.29%
2022/02/23	5	26.13	0	26.20	26.25	5	13,716	0.04%
2022/02/22	17.2	26.03	2	26.00	26.20	15.2	13,725	0.11%
2022/02/21	1	26.25	6	26.25	26.35	-5	13,701	-0.04%
2022/02/18	1	26.45	0	0.00	26.35	1	13,812	0.01%
2022/02/17	1	26.50	82	26.60	26.60	-81	13,849	-0.58%
2022/02/16	0	0.00	17	26.33	26.35	-17	13,860	-0.12%
2022/02/15	6.1	26.30	0.8	26.35	26.20	5.3	13,890	0.04%
2022/02/14	4	26.13	1	26.10	26.40	3	13,880	0.02%
2022/02/11	0	0.00	5	26.51	26.55	-5	13,718	-0.04%
2022/02/10	3	26.43	0	0.00	26.60	3	13,790	0.02%
2022/02/09	3	26.40	13.3	26.45	26.55	-10.3	13,764	-0.07%
2022/02/08	3.5	26.13	204.5	26.14	26.20	-201	13,636	-1.47%	大賣/鉅額交易
2022/02/07	13	25.66	10.1	25.53	25.75	2.9	13,397	0.02%
2022/01/26	12	25.05	3	25.10	25.15	9	13,050	0.07%
2022/01/25	24	24.77	17	24.81	25.10	7	13,017	0.05%
2022/01/24	2.2	24.94	21	24.98	25.15	-18.8	12,765	-0.15%
2022/01/21	13	25.12	29	25.14	25.20	-16	12,770	-0.13%
2022/01/20	7	25.43	5	25.42	25.50	2	12,567	0.02%
2022/01/19	0.2	25.35	0.6	25.35	25.35	-0.4	12,445	0.00%
2022/01/18	0	0.00	28.3	25.39	25.35	-28.3	12,468	-0.23%
2022/01/17	4.5	25.39	31	25.26	25.35	-26.5	12,371	-0.21%
2022/01/14	9	25.50	32	25.45	25.50	-23	12,245	-0.19%
2022/01/13	7	25.60	23.4	25.62	25.80	-16.4	12,173	-0.13%
2022/01/12	34	25.45	10	25.47	25.55	24	11,969	0.20%
2022/01/11	17	25.24	62.1	25.39	25.45	-45.1	11,936	-0.38%
2022/01/10	6	24.98	10.5	25.10	25.10	-4.5	11,772	-0.04%
2022/01/07	5	24.93	15	25.03	25.00	-10	11,806	-0.08%
2022/01/06	11	24.75	0	0.00	24.80	11	11,623	0.09%
2022/01/05	0.6	24.65	3	24.60	24.65	-2.5	11,484	-0.02%
2022/01/04	1	24.40	0	0.00	24.50	1	11,607	0.01%
2022/01/03	0.4	24.60	4.2	24.39	24.40	-3.8	11,606	-0.03%
2021/12/30	0.2	24.52	31	24.60	24.50	-30.8	11,545	-0.27%
2021/12/29	20	24.45	40.7	24.49	24.55	-20.7	11,615	-0.18%
2021/12/28	26	24.26	19	24.30	24.35	7	11,614	0.06%
2021/12/27	0.1	24.20	8	24.25	24.25	-7.9	11,573	-0.07%
2021/12/24	0	0.00	2	24.18	24.20	-2	11,784	-0.02%
2021/12/23	0	0.00	1	24.10	24.15	-1	11,908	-0.01%
2021/12/22	1.3	24.10	0.3	24.05	24.10	1	12,045	0.01%
2021/12/21	0	0.00	5	24.07	24.10	-5	12,066	-0.04%
2021/12/20	7	23.90	0	0.00	23.95	7	12,072	0.06%
2021/12/17	0	0.00	1.1	24.09	24.15	-1.1	12,008	-0.01%
2021/12/16	0	0.00	0.2	24.00	23.95	-0.2	11,898	0.00%
2021/12/15	5.2	23.94	7	23.94	23.90	-1.8	12,243	-0.01%
2021/12/14	13.8	23.86	14.1	23.84	23.90	-0.4	12,569	0.00%
2021/12/13	34.1	24.11	14.1	24.25	24.10	20.1	12,520	0.16%
2021/12/10	2	24.10	15.2	24.10	24.10	-13.2	12,483	-0.11%
2021/12/09	30	23.97	8	23.99	24.00	22	12,461	0.18%
2021/12/08	46	23.92	25	23.96	24.00	21	12,429	0.17%
2021/12/07	0	0.00	16	23.89	24.00	-16	12,364	-0.13%
2021/12/06	1	23.75	0	0.00	23.80	1	12,355	0.01%
2021/12/03	1	23.70	31.1	23.70	23.75	-30.1	12,455	-0.24%
2021/12/02	5	23.53	5	23.55	23.70	0	12,452	0.00%
2021/12/01	0	0.00	16.1	23.50	23.60	-16.1	12,410	-0.13%
2021/11/30	2.2	23.21	2	23.30	23.10	0.2	12,353	0.00%
2021/11/29	5	23.23	4	23.29	23.30	1	11,718	0.01%
2021/11/26	8	23.49	1	23.40	23.50	7	11,677	0.06%
2021/11/25	0.1	23.70	0	0.00	23.80	0.1	11,846	0.00%
2021/11/24	2	23.73	13	23.80	23.70	-11	11,964	-0.09%
2021/11/23	2.1	23.65	5	23.60	23.60	-2.9	12,109	-0.02%
2021/11/22	1	23.65	0	0.00	23.70	1	12,531	0.01%
2021/11/19	8.6	23.79	1	23.70	23.75	7.6	12,989	0.06%
2021/11/18	24	23.90	114	23.98	24.00	-90	13,360	-0.67%	大賣/
2021/11/17	6.2	23.58	43.1	23.65	23.85	-36.9	13,323	-0.28%
2021/11/16	11	23.49	17.2	23.46	23.60	-6.2	13,402	-0.05%
2021/11/15	6	23.49	12	23.60	23.50	-6	13,513	-0.04%
2021/11/12	6	23.27	1	23.20	23.40	5	13,464	0.04%
2021/11/11	0	0.00	5.5	23.11	23.15	-5.5	13,651	-0.04%
2021/11/10	2	23.05	1.8	23.10	23.10	0.2	13,777	0.00%
2021/11/09	1.1	22.90	2.1	23.00	23.05	-1	13,822	-0.01%
2021/11/08	1	22.95	0	0.00	23.00	1	13,749	0.01%
2021/11/05	8	22.90	8	22.94	23.00	0	13,791	0.00%
2021/11/04	5	22.90	8	22.93	22.95	-3	13,743	-0.02%
2021/11/03	2	22.90	2	22.95	22.95	0	13,836	0.00%
2021/11/02	0.3	22.90	1	22.90	22.95	-0.8	13,927	-0.01%
2021/11/01	13	22.90	0.5	22.90	22.85	12.5	13,985	0.09%
2021/10/29	0	0.00	1	22.95	22.90	-1	13,998	-0.01%
2021/10/28	1	22.80	0	0.00	22.90	1	13,916	0.01%
2021/10/27	0.1	22.90	6	22.90	22.90	-5.9	13,939	-0.04%
2021/10/26	0	0.00	2	22.80	22.90	-2	14,081	-0.01%
2021/10/25	0.2	22.80	0	0.00	22.80	0.2	13,961	0.00%
2021/10/22	25	22.75	0	22.75	22.80	25	14,068	0.18%
2021/10/21	1	22.80	30	22.80	22.80	-29	14,115	-0.21%
2021/10/20	11	22.69	0	0.00	22.80	11	14,108	0.08%
2021/10/19	1	22.80	1	22.80	22.80	0	14,230	0.00%
2021/10/18	2	22.65	0	0.00	22.70	2	14,205	0.01%
2021/10/15	0	0.00	2	22.55	22.60	-2	14,220	-0.01%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/12	0.1	22.60	51.1	22.36	22.50	-51	14,367	-0.35%
2021/10/08	0	0.00	2	22.50	22.40	-2	14,207	-0.01%
2021/10/07	4	22.53	12	22.50	22.55	-8	14,274	-0.06%
2021/10/06	2	22.35	1	22.35	22.40	1	14,279	0.01%
2021/10/05	1.3	22.37	0	0.00	22.35	1.3	14,240	0.01%
2021/10/04	0	0.00	1.8	22.44	22.45	-1.8	14,218	-0.01%
2021/10/01	2.3	22.31	2	22.50	22.40	0.3	14,208	0.00%
2021/09/30	0	0.00	2	22.50	22.55	-2	14,047	-0.01%
2021/09/29	1	22.40	4	22.40	22.55	-3	13,960	-0.02%
2021/09/28	5	22.46	5.2	22.53	22.55	-0.2	13,853	0.00%
2021/09/27	5.2	22.55	0	0.00	22.60	5.2	13,842	0.04%
2021/09/24	12	22.55	0	0.00	22.60	12	13,838	0.09%
2021/09/23	2	22.40	20.1	22.50	22.50	-18.1	13,891	-0.13%
2021/09/22	6.6	22.21	12	22.20	22.25	-5.4	13,936	-0.04%
2021/09/17	3	22.53	0	0.00	22.50	3	13,614	0.02%
2021/09/16	1	22.65	1	22.65	22.75	0	13,269	0.00%
2021/09/15	0	0.00	0	22.70	22.65	0	13,272	0.00%
2021/09/14	0	0.00	10.1	22.65	22.70	-10.1	13,385	-0.08%
2021/09/13	0.2	22.65	2.1	22.60	22.60	-1.9	13,394	-0.01%
2021/09/10	1	22.40	0	0.00	22.50	1	13,508	0.01%
2021/09/09	4	22.38	0	0.00	22.35	4	13,836	0.03%
2021/09/08	5	22.40	0	0.00	22.55	5	13,836	0.04%
2021/09/07	4	22.54	1	22.65	22.55	3	13,793	0.02%
2021/09/06	1	22.70	50.7	22.75	22.65	-49.7	13,824	-0.36%
2021/09/03	0.1	22.80	10	22.71	22.80	-9.9	13,838	-0.07%
2021/09/02	1	22.55	6	22.60	22.60	-5	13,843	-0.04%
2021/09/01	1.3	22.84	6	22.75	22.85	-4.8	13,752	-0.03%
2021/08/31	11.2	22.61	7	22.60	22.90	4.2	13,706	0.03%
2021/08/30	10	22.62	16	22.70	22.80	-6	13,469	-0.04%
2021/08/27	6.9	22.26	6	22.42	22.45	0.9	13,317	0.01%
2021/08/26	63.1	21.99	0	0.00	22.10	63.1	13,130	0.48%
2021/08/25	7.4	23.05	5.2	23.05	23.05	2.2	12,765	0.02%
2021/08/24	0	0.00	11.2	23.04	23.10	-11.2	12,247	-0.09%
2021/08/23	1	23.00	1	23.05	23.05	0	11,894	0.00%
2021/08/20	15	23.05	32	23.00	23.00	-17	11,824	-0.14%
2021/08/19	1	23.00	0	0.00	23.00	1	12,066	0.01%
2021/08/18	0.7	23.09	2	23.08	23.15	-1.3	11,913	-0.01%
2021/08/17	14	23.04	3	23.00	23.15	11	11,877	0.09%
2021/08/16	7	22.96	2	22.95	23.00	5	11,648	0.04%
2021/08/13	2	23.00	0	0.00	23.10	2	11,574	0.02%
2021/08/12	12	23.05	0.2	23.10	23.10	11.8	11,601	0.10%
2021/08/11	0	0.00	9	23.01	23.10	-9	11,655	-0.08%
2021/08/10	0	0.00	61	23.00	23.00	-61	11,701	-0.52%
2021/08/09	0	0.00	13.1	23.00	23.05	-13.1	12,092	-0.11%
2021/08/06	2	23.03	0	0.00	23.00	2	12,215	0.02%
2021/08/05	0.1	23.05	15	23.00	23.10	-14.9	12,567	-0.12%
2021/08/04	0	0.00	2	22.95	23.00	-2	13,387	-0.01%
2021/08/03	0	0.00	1.4	22.98	23.00	-1.4	13,574	-0.01%
2021/08/02	0.3	22.85	357	22.85	22.95	-356.8	13,711	-2.60%	大賣/鉅額交易
2021/07/30	2	22.83	0	0.00	22.75	2	13,755	0.01%
2021/07/29	0.1	22.90	2	22.85	22.90	-1.9	13,733	-0.01%
2021/07/27	0.1	22.85	15	22.86	22.90	-14.9	14,110	-0.11%
2021/07/26	2.4	22.94	0	0.00	22.85	2.4	14,583	0.02%
2021/07/23	1.1	23.00	10	23.01	23.00	-8.9	14,578	-0.06%
2021/07/22	0.2	22.90	3	22.92	22.95	-2.8	14,534	-0.02%
2021/07/21	0.1	22.85	2	22.78	22.85	-1.9	14,517	-0.01%
2021/07/20	2.8	22.81	1.1	22.89	22.75	1.7	14,656	0.01%
2021/07/19	0	0.00	4	22.80	23.00	-4	14,673	-0.03%
2021/07/16	0	0.00	5	22.92	22.95	-5	14,780	-0.03%
2021/07/15	17	22.89	10	22.85	22.85	7	14,887	0.05%
2021/07/14	0	0.00	2	22.83	22.90	-2	14,975	-0.01%
2021/07/13	0	0.00	31	22.75	22.80	-31	15,143	-0.20%
2021/07/12	124	22.75	1.1	22.71	22.70	122.9	15,188	0.81%	大買/鉅額交易
2021/07/09	0.1	22.60	0	0.00	22.65	0.1	15,270	0.00%
2021/07/08	1	22.50	6.5	22.57	22.55	-5.5	15,284	-0.04%
2021/07/07	0.2	22.50	98	22.50	22.50	-97.8	15,334	-0.64%
2021/07/06	0	0.00	24	22.60	22.60	-24	15,402	-0.16%
2021/07/05	0.1	22.60	2	22.50	22.60	-1.9	15,468	-0.01%
2021/07/02	5	22.50	3	22.45	22.45	2	15,504	0.01%
2021/07/01	97.3	22.55	0	0.00	22.50	97.3	15,588	0.62%
2021/06/30	15.2	22.64	1	22.65	22.70	14.2	15,659	0.09%
2021/06/29	0	0.00	0.1	22.55	22.55	-0.1	15,697	0.00%
2021/06/25	0	0.00	5	22.47	22.45	-5	15,888	-0.03%
2021/06/24	11	22.45	1	22.50	22.35	10	16,016	0.06%
2021/06/23	31.1	22.31	5	22.44	22.40	26.1	16,136	0.16%
2021/06/22	0	0.00	5	22.25	22.25	-5	16,061	-0.03%
2021/06/21	2	22.10	4	22.11	22.35	-2	16,091	-0.01%
2021/06/18	4	22.11	1	22.30	22.10	3	16,007	0.02%
2021/06/17	0.6	22.20	2	22.25	22.30	-1.4	15,716	-0.01%
2021/06/15	1	22.25	0	0.00	22.30	1	16,149	0.01%
2021/06/11	0	0.00	0	22.15	22.20	0	16,403	0.00%
2021/06/10	4.2	22.07	55	22.05	22.10	-50.8	16,643	-0.31%
2021/06/09	5	22.13	2	22.05	22.10	3	16,750	0.02%
2021/06/08	0	0.00	3	22.20	22.15	-3	16,868	-0.02%
2021/06/07	7	22.11	100	22.15	22.10	-93	17,111	-0.54%
2021/06/04	1	22.15	18	22.15	22.25	-17	17,260	-0.10%
2021/06/03	2	22.28	11	22.20	22.25	-9	17,736	-0.05%
2021/06/02	2	22.25	1.5	22.25	22.30	0.5	17,919	0.00%
2021/06/01	0.4	22.13	5	22.11	22.20	-4.7	17,974	-0.03%
2021/05/31	0	0.00	1	22.00	22.00	-1	18,220	-0.01%
2021/05/28	8	21.81	0	0.00	21.85	8	18,356	0.04%
2021/05/27	5.1	21.63	0	0.00	21.70	5.1	18,689	0.03%
2021/05/26	0	0.00	5	21.80	21.80	-5	18,767	-0.03%
2021/05/25	3	21.63	0	0.00	21.75	3	18,950	0.02%
2021/05/24	18.2	21.57	5	21.45	21.50	13.2	18,997	0.07%
2021/05/21	0	0.00	5	21.85	21.65	-5	19,245	-0.03%
2021/05/20	4	21.50	0	0.00	21.55	4	19,338	0.02%
2021/05/19	0	0.00	6	21.60	21.65	-6	19,349	-0.03%
2021/05/18	40	21.64	0	0.00	21.65	40	19,349	0.21%
2021/05/17	11	21.12	33.2	21.14	21.10	-22.2	19,591	-0.11%
2021/05/14	10.3	21.56	7	21.64	21.70	3.3	19,253	0.02%
2021/05/13	14	21.50	13	21.20	21.45	1	19,039	0.01%
2021/05/12	51.7	21.49	14	21.73	21.50	37.7	18,657	0.20%
2021/05/11	4.2	22.48	1	22.55	22.40	3.2	17,762	0.02%
2021/05/10	241.7	22.75	6	22.72	22.80	235.7	17,585	1.34%	大買/鉅額交易
2021/05/07	7	22.36	6	22.45	22.50	1	17,731	0.01%
2021/05/06	6	22.33	4	22.35	22.35	2	17,811	0.01%
2021/05/05	17.5	22.26	22.8	22.19	22.20	-5.4	17,760	-0.03%
2021/05/04	20	22.25	4	22.20	22.25	16	17,799	0.09%
2021/05/03	25.3	22.36	5.3	22.46	22.40	19.9	17,488	0.11%
2021/04/29	0.1	22.90	20	22.90	22.90	-19.9	17,233	-0.12%
2021/04/28	1	22.85	11	22.97	23.00	-10	17,252	-0.06%
2021/04/27	14	22.90	5	22.95	22.95	9	17,516	0.05%
2021/04/26	3	22.88	37.9	22.87	23.00	-34.9	17,539	-0.20%
2021/04/23	6.5	22.75	8	22.81	22.75	-1.5	17,481	-0.01%
2021/04/22	23	22.90	18	22.93	22.90	5	17,542	0.03%
2021/04/21	23	22.96	8	22.94	22.90	15	17,411	0.09%
2021/04/20	11.1	22.87	12.1	22.94	22.90	-1	17,307	-0.01%
2021/04/19	41.1	22.82	11.7	22.95	23.00	29.4	17,248	0.17%
2021/04/16	23.8	22.65	6	22.58	22.70	17.7	17,151	0.10%
2021/04/15	3	22.45	9.2	22.46	22.50	-6.2	17,364	-0.04%
2021/04/14	1.6	22.25	4.1	22.30	22.25	-2.5	17,322	-0.01%
2021/04/13	18	22.26	28.7	22.23	22.25	-10.7	17,373	-0.06%
2021/04/12	16.2	22.14	1.3	22.16	22.15	15	17,373	0.09%
2021/04/09	3	22.05	3	22.08	22.10	0	17,436	0.00%
2021/04/08	52.2	22.15	1	22.10	22.10	51.2	17,463	0.29%
2021/04/07	3	22.13	0	22.17	22.20	3	17,684	0.02%
2021/04/06	5	22.09	6	22.06	22.10	-1	17,678	-0.01%
2021/04/01	11.3	22.09	1	22.15	22.05	10.3	17,607	0.06%
2021/03/31	7	22.20	6.1	22.17	22.20	0.9	17,499	0.00%
2021/03/30	2	22.15	15.1	22.19	22.25	-13.1	17,349	-0.08%
2021/03/29	0	0.00	6.5	22.17	22.20	-6.5	17,225	-0.04%
2021/03/26	6	22.01	10	22.10	22.05	-4	17,110	-0.02%
2021/03/25	0.1	22.05	11.6	22.00	22.05	-11.5	16,997	-0.07%
2021/03/24	0	0.00	0.2	21.90	21.90	-0.2	17,042	0.00%
2021/03/23	3.1	21.85	0	0.00	21.85	3.1	17,006	0.02%
2021/03/22	0	0.00	1	21.80	21.85	-1	17,098	-0.01%
2021/03/19	8.1	21.67	11	21.78	21.50	-2.9	17,165	-0.02%
2021/03/18	202	21.90	3	21.98	21.95	199	16,788	1.19%	大買/鉅額交易
2021/03/17	22	21.98	65	22.14	21.90	-43	16,831	-0.26%
2021/03/16	20.5	22.05	17.1	22.09	22.15	3.4	16,770	0.02%
2021/03/15	12	21.90	5	21.91	21.95	7	17,043	0.04%
2021/03/12	7	21.53	11.4	21.61	21.75	-4.4	17,330	-0.03%
2021/03/11	15.5	21.65	16	21.80	21.60	-0.5	17,493	0.00%
2021/03/10	0.2	21.55	21	21.60	21.60	-20.8	17,361	-0.12%
2021/03/09	26	21.36	8	21.51	21.50	18	17,252	0.10%
2021/03/08	24.2	21.27	0	0.00	21.10	24.2	16,883	0.14%
2021/03/04	3	21.20	0	0.00	21.05	3	17,400	0.02%
2021/03/03	100.3	21.35	11	21.30	21.25	89.3	17,280	0.52%
2021/03/02	63.3	21.35	37	21.34	21.15	26.3	17,097	0.15%
2021/02/26	32	21.00	1	21.20	20.85	31	16,741	0.19%
2021/02/25	1	21.25	34	21.22	21.35	-33	16,235	-0.20%
2021/02/24	6	21.11	569.4	21.11	21.10	-563.4	16,143	-3.49%	大賣/鉅額交易
2021/02/23	48.2	21.05	10	20.95	21.10	38.2	16,111	0.24%
2021/02/22	12.2	20.87	8.2	20.90	20.80	4	15,976	0.03%
2021/02/19	1	20.80	0	20.85	20.90	1	16,074	0.01%
2021/02/18	2.2	20.85	0.2	20.90	20.85	2	16,145	0.01%
2021/02/17	17.2	20.73	4	20.79	20.80	13.2	16,250	0.08%
2021/02/05	10	20.52	0	0.00	20.60	10	15,959	0.06%
2021/02/04	8	20.44	0	0.00	20.40	8	16,049	0.05%
2021/02/03	1	20.40	0	0.00	20.40	1	16,418	0.01%
2021/02/02	3	20.40	0	20.50	20.40	3	16,717	0.02%
2021/02/01	1.7	20.37	0	0.00	20.30	1.7	16,805	0.01%
2021/01/29	99	20.28	1	20.20	20.20	98	16,838	0.58%
2021/01/28	19	20.35	20	20.35	20.35	-1	16,605	-0.01%
2021/01/27	37	20.45	0	0.00	20.40	37	16,491	0.22%
2021/01/26	29	20.51	3	20.53	20.45	26	16,490	0.16%
2021/01/25	2	20.60	1	20.65	20.70	1	16,461	0.01%
2021/01/22	1	20.40	5	20.40	20.40	-4	16,638	-0.02%
2021/01/21	3	20.57	13	20.69	20.50	-10	16,522	-0.06%
2021/01/20	29	20.62	340	20.50	20.50	-311	16,491	-1.89%	大賣/鉅額交易
2021/01/19	104	20.90	52	20.95	20.90	52	16,147	0.32%	大買/
2021/01/18	11	20.94	1	20.90	20.95	10	16,144	0.06%
2021/01/15	2	21.23	5	21.20	21.05	-3	16,036	-0.02%
2021/01/14	1.1	21.30	3.2	21.25	21.30	-2.1	16,029	-0.01%
2021/01/13	4	21.36	48	21.35	21.25	-44	16,070	-0.27%
2021/01/12	0	21.45	6	21.26	21.30	-6	16,086	-0.04%
2021/01/11	14.2	21.42	1.8	21.44	21.50	12.4	16,130	0.08%
2021/01/08	1.2	21.24	11	21.35	21.50	-9.8	16,091	-0.06%
2021/01/07	10.1	21.15	8.4	21.11	21.25	1.7	15,881	0.01%
2021/01/06	6	21.08	130	21.14	21.00	-124	15,806	-0.78%	大賣/鉅額交易
2021/01/05	6	21.10	1	21.05	21.25	5	15,685	0.03%
2021/01/04	8.3	21.14	50	21.20	21.10	-41.8	15,707	-0.27%
2020/12/31	10.2	21.20	2	21.25	21.35	8.2	15,600	0.05%
2020/12/30	12.3	21.20	6.2	21.14	21.35	6.1	15,531	0.04%
2020/12/29	0	0.00	250	20.80	20.90	-250	15,347	-1.63%	大賣/鉅額交易
2020/12/28	11	20.75	160.1	20.74	20.80	-149.1	15,271	-0.98%	大賣/鉅額交易
2020/12/25	4	20.71	0	0.00	20.80	4	15,315	0.03%
2020/12/24	5	20.74	203	20.70	20.70	-198	15,388	-1.29%	大賣/鉅額交易
2020/12/23	4	20.73	50	20.70	20.70	-46	15,549	-0.30%
2020/12/22	5	20.76	106	20.75	20.70	-101	15,733	-0.64%	大賣/鉅額交易
2020/12/21	1	20.75	26	20.75	20.80	-25	16,113	-0.16%
2020/12/18	1	20.65	1	20.70	20.75	0	16,333	0.00%
2020/12/17	2	20.68	52	20.70	20.70	-50	16,399	-0.30%
2020/12/16	1	20.70	55	20.75	20.75	-54	16,431	-0.33%
2020/12/15	13	20.56	51.4	20.60	20.60	-38.4	16,446	-0.23%
2020/12/14	8	20.74	0	20.80	20.65	8	16,425	0.05%
2020/12/11	55	20.79	0	0.00	20.85	55	16,384	0.34%
2020/12/10	10	20.57	4	20.48	20.60	6	16,209	0.04%
2020/12/09	1,055.1	20.60	9	20.47	20.60	1,046.1	15,936	6.56%	大買/鉅額交易
2020/12/08	33.5	20.83	15	20.85	20.85	18.5	15,427	0.12%
2020/12/07	7	21.19	3.2	21.24	21.30	3.8	15,022	0.03%
2020/12/04	6	21.31	0.1	21.40	21.35	5.9	14,919	0.04%
2020/12/03	12	21.20	0	0.00	21.25	12	14,870	0.08%
2020/12/02	2	21.25	30	21.25	21.35	-28	14,919	-0.19%
2020/12/01	1	21.30	0	0.00	21.40	1	15,101	0.01%
2020/11/30	4.5	21.30	23.2	21.39	21.30	-18.7	15,230	-0.12%
2020/11/27	7	21.39	2	21.40	21.40	5	14,897	0.03%
2020/11/26	5	21.43	10	21.35	21.50	-5	14,990	-0.03%
2020/11/25	9	21.52	1	21.50	21.50	8	15,331	0.05%
2020/11/24	6	21.48	0	0.00	21.50	6	15,346	0.04%
2020/11/23	0	0.00	31.2	21.65	21.60	-31.2	15,409	-0.20%
2020/11/20	8	21.59	0.1	21.70	21.60	7.9	15,382	0.05%
2020/11/18	11	21.66	10.8	21.75	21.80	0.2	15,276	0.00%
2020/11/17	0.3	21.63	5	21.59	21.65	-4.7	15,116	-0.03%
2020/11/16	0	0.00	4.8	21.59	21.65	-4.8	15,413	-0.03%
2020/11/13	2	21.28	6	21.40	21.50	-4	15,386	-0.03%
2020/11/12	23	21.33	6	21.42	21.40	17	15,490	0.11%
2020/11/11	27	21.57	27.2	21.64	21.75	-0.2	15,461	0.00%
2020/11/10	2	21.30	9.1	21.34	21.45	-7.1	15,358	-0.05%
2020/11/09	6	21.01	0.1	21.05	21.05	5.9	15,268	0.04%
2020/11/06	3	20.77	13.1	20.75	20.90	-10.1	15,375	-0.07%
2020/11/05	0	0.00	3	20.63	20.80	-3	15,553	-0.02%
2020/11/04	0	0.00	2.1	20.51	20.50	-2.1	15,732	-0.01%
2020/11/03	2	20.48	0	20.55	20.60	2	17,096	0.01%
2020/11/02	2.3	20.14	0	0.00	20.45	2.3	17,755	0.01%
2020/10/30	23.6	20.08	0	0.00	20.05	23.6	18,137	0.13%
2020/10/29	14.8	20.21	13.5	20.24	20.15	1.3	18,163	0.01%
2020/10/28	5	20.30	0	0.00	20.30	5	18,424	0.03%
2020/10/27	1	20.35	0	0.00	20.40	1	18,600	0.01%
2020/10/26	7	20.31	0	0.00	20.40	7	19,031	0.04%
2020/10/23	3	20.28	1	20.35	20.30	2	19,443	0.01%
2020/10/22	1	20.25	4	20.25	20.40	-3	19,734	-0.02%
2020/10/21	5	20.20	2	20.20	20.20	3	19,868	0.02%
2020/10/20	0	0.00	3.1	20.25	20.25	-3.1	19,924	-0.02%
2020/10/19	0	0.00	0.3	20.40	20.35	-0.3	19,994	0.00%
2020/10/16	4	20.38	0	0.00	20.30	4	20,192	0.02%
2020/10/15	12	20.53	11	20.45	20.45	1	20,375	0.00%
2020/10/14	15	20.61	0	0.00	20.60	15	20,450	0.07%
2020/10/13	2	20.60	0	0.00	20.65	2	20,613	0.01%
2020/10/12	4	20.70	9.3	20.75	20.75	-5.3	20,746	-0.03%
2020/10/08	6	20.70	2.4	20.72	20.80	3.6	20,795	0.02%
2020/10/07	8	20.74	2	20.75	20.70	6	20,850	0.03%
2020/09/30	6	20.63	1	20.65	20.55	5	21,281	0.02%
2020/09/29	0	0.00	1	20.70	20.60	-1	21,381	0.00%
2020/09/28	0	0.00	2	20.48	20.60	-2	21,493	-0.01%
2020/09/25	7	20.16	5	20.10	20.15	2	21,576	0.01%
2020/09/24	33.8	19.95	2	19.98	19.90	31.8	21,593	0.15%
2020/09/23	19	20.25	2	20.25	20.20	17	21,306	0.08%
2020/09/22	84	20.50	1	20.55	20.45	83	21,229	0.39%
2020/09/21	4	20.74	0	0.00	20.70	4	21,153	0.02%
2020/09/18	3	20.85	0	0.00	20.90	3	21,191	0.01%
2020/09/17	1	20.95	0	0.00	20.85	1	21,134	0.00%
2020/09/16	3.5	21.00	0.6	21.10	21.05	2.9	21,189	0.01%
2020/09/15	0	0.00	1	21.00	21.00	-1	21,158	0.00%
2020/09/14	1	20.80	4	20.88	20.90	-3	21,452	-0.01%
2020/09/11	4	20.78	0	0.00	20.90	4	21,704	0.02%
2020/09/09	7	20.72	0	0.00	20.90	7	22,015	0.03%
2020/09/07	20	20.84	2	20.65	20.85	18	22,380	0.08%
2020/09/04	14	20.72	14	20.80	20.70	0	22,636	0.00%
2020/09/03	5.1	20.86	1	20.95	20.90	4.1	22,626	0.02%
2020/09/02	52	20.95	0	0.00	20.95	52	22,613	0.23%
2020/09/01	13	21.25	0	0.00	21.15	13	22,376	0.06%
2020/08/31	10	21.30	0.5	21.45	21.25	9.5	22,326	0.04%
2020/08/28	0	0.00	8	21.30	21.40	-8	22,284	-0.04%
2020/08/27	5.4	21.31	0	0.00	21.25	5.4	22,554	0.02%
2020/08/26	5	21.35	0	0.00	21.40	5	22,568	0.02%
2020/08/25	2	21.43	7.6	21.37	21.40	-5.6	22,686	-0.02%
2020/08/24	10	21.40	0.5	21.50	21.35	9.5	23,389	0.04%
2020/08/21	7	21.42	1.5	21.57	21.55	5.5	23,510	0.02%
2020/08/20	28	21.45	0	0.00	21.35	28	23,586	0.12%
2020/08/19	2	21.83	0	0.00	21.80	2	23,248	0.01%
2020/08/18	6	21.71	0	0.00	21.85	6	23,146	0.03%
2020/08/17	10	21.60	0	0.00	21.85	10	23,119	0.04%
2020/08/14	8	21.68	0	0.00	21.65	8	23,106	0.03%
2020/08/13	14	21.83	0	0.00	21.85	14	22,898	0.06%
2020/08/12	20	21.78	2	21.75	21.80	18	22,848	0.08%
2020/08/11	8	21.98	61	21.95	21.90	-53	22,657	-0.23%
2020/08/10	9.9	22.09	36.1	22.09	22.05	-26.2	22,512	-0.12%
2020/08/07	131	22.06	14	22.05	22.05	117	22,375	0.52%	大買/鉅額交易
2020/08/06	23	23.77	142	23.83	23.90	-119	21,100	-0.56%	大賣/鉅額交易
2020/08/05	34	23.63	21	23.69	23.70	13	20,604	0.06%
2020/08/04	21	23.49	5	23.50	23.45	16	20,273	0.08%
2020/08/03	13	23.43	1	23.60	23.35	12	20,124	0.06%
2020/07/31	8	23.68	0	23.65	23.60	8	19,865	0.04%
2020/07/30	15	23.67	24	23.74	23.80	-9	19,824	-0.05%
2020/07/29	0	0.00	39	23.58	23.55	-39	19,509	-0.20%
2020/07/28	3	23.17	1.1	23.15	23.15	1.9	19,384	0.01%
2020/07/27	12	23.07	9	23.22	23.00	3	19,502	0.02%
2020/07/24	7	23.28	21	23.30	23.25	-14	19,610	-0.07%
2020/07/23	6	23.43	0	0.00	23.40	6	19,689	0.03%
2020/07/22	0	0.00	9	23.41	23.50	-9	19,983	-0.05%
2020/07/21	12	23.25	51	23.25	23.20	-39	20,274	-0.19%
2020/07/20	1	23.05	0	0.00	23.10	1	20,291	0.00%
2020/07/17	1	23.10	12	23.15	23.10	-11	20,389	-0.05%
2020/07/15	0	0.00	5	23.05	23.10	-5	20,460	-0.02%
2020/07/14	1	23.00	0	0.00	22.95	1	20,634	0.00%
2020/07/13	5	23.04	102	23.05	23.00	-97	20,771	-0.47%	大賣/
2020/07/10	11.3	22.95	0	0.00	23.00	11.3	20,880	0.05%
2020/07/09	4	23.19	5.1	23.19	23.10	-1.1	20,974	-0.01%
2020/07/08	2	23.18	19	23.19	23.15	-17	21,036	-0.08%
2020/07/07	5	23.17	3	23.40	23.20	2	21,085	0.01%
2020/07/06	0	0.00	2	23.15	23.25	-2	21,036	-0.01%
2020/07/03	3	22.95	21	22.95	22.95	-18	20,969	-0.09%
2020/07/02	0.4	22.90	2	22.85	22.90	-1.6	21,013	-0.01%
2020/07/01	4	22.75	2	22.95	22.75	2	21,091	0.01%
2020/06/30	21	22.65	0	0.00	22.65	21	21,044	0.10%
2020/06/29	25	22.59	10	22.55	22.65	15	21,241	0.07%
2020/06/24	13	22.73	1	22.70	22.70	12	21,403	0.06%
2020/06/23	5	22.70	5	22.65	22.75	0	21,747	0.00%
2020/06/22	14	22.60	0	0.00	22.65	14	21,869	0.06%
2020/06/19	17	22.53	7.6	22.65	22.50	9.4	22,331	0.04%
2020/06/18	19	22.64	2	22.65	22.60	17	22,537	0.08%
2020/06/17	3	22.73	1	22.75	22.80	2	22,695	0.01%
2020/06/16	6	22.93	1	22.90	22.75	5	23,541	0.02%
2020/06/15	10	22.63	11	22.68	22.60	-1	24,996	0.00%
2020/06/12	124.1	22.72	48	22.73	22.85	76.1	25,738	0.30%	大買/
2020/06/11	30.1	23.28	10	23.50	23.00	20.1	26,333	0.08%
2020/06/10	21	23.21	5.3	23.47	23.50	15.7	26,541	0.06%
2020/06/09	6	23.11	1	23.10	23.10	5	27,478	0.02%
2020/06/08	4.7	23.16	0	0.00	23.20	4.7	28,057	0.02%
2020/06/05	0	0.00	5	23.15	23.15	-5	28,075	-0.02%
2020/06/04	13.4	23.11	12	23.15	23.15	1.4	28,505	0.00%
2020/06/03	3	23.17	12.8	23.13	23.20	-9.8	28,829	-0.03%
2020/06/02	10	23.05	26	23.06	23.10	-16	28,794	-0.06%
2020/06/01	3	22.95	2	23.03	22.95	1	28,723	0.00%
2020/05/29	6	22.50	2	22.45	22.85	4	28,679	0.01%
2020/05/28	17	22.48	12	22.61	22.50	5	28,147	0.02%
2020/05/27	5	22.40	8	22.47	22.60	-3	28,477	-0.01%
2020/05/26	12	22.38	12	22.37	22.30	0	28,564	0.00%
2020/05/25	6	21.96	3	22.03	22.10	3	28,663	0.01%
2020/05/22	23	22.02	1	22.00	21.95	22	28,784	0.08%
2020/05/21	3	22.08	10	22.20	22.20	-7	28,738	-0.02%
2020/05/20	3	22.07	2	22.08	22.10	1	28,722	0.00%
2020/05/19	15	22.10	7	22.08	22.10	8	28,825	0.03%
2020/05/18	30	21.84	3	21.85	21.80	27	28,773	0.09%
2020/05/15	1.9	21.85	1	21.80	21.80	0.9	28,813	0.00%
2020/05/14	7	21.86	1	21.90	21.90	6	28,788	0.02%
2020/05/13	2	22.00	2	22.00	21.95	0	28,675	0.00%
2020/05/12	27	21.94	5	21.96	21.95	22	28,629	0.08%
2020/05/11	20	22.05	37	22.05	22.00	-17	28,507	-0.06%
2020/05/08	99.3	21.85	3	21.82	21.75	96.3	28,415	0.34%
2020/05/07	4	21.75	0	0.00	21.75	4	28,399	0.01%
2020/05/06	9	21.64	5.1	21.70	21.65	3.9	28,314	0.01%
2020/05/05	11.5	21.95	1.4	21.92	21.80	10	28,213	0.04%
2020/05/04	99	21.68	37	21.71	21.65	62	28,264	0.22%
2020/04/30	13	22.20	21	22.15	22.05	-8	28,054	-0.03%
2020/04/29	6	21.71	51.1	21.67	21.65	-45.1	27,876	-0.16%
2020/04/28	9	21.20	5	21.20	21.30	4	27,816	0.01%
2020/04/27	51	21.02	15.3	21.04	21.00	35.7	28,550	0.12%
2020/04/24	16.4	20.58	22	20.57	20.60	-5.6	28,270	-0.02%
2020/04/23	3	19.88	1	20.10	19.95	2	27,791	0.01%
2020/04/22	10	19.92	3	19.90	19.95	7	27,573	0.03%
2020/04/21	46	20.27	20	20.25	20.10	26	27,350	0.10%
2020/04/20	14	20.88	11	20.86	20.85	3	27,149	0.01%
2020/04/17	5	21.03	68	21.35	21.00	-63	27,172	-0.23%
2020/04/16	37	21.00	0	0.00	21.10	37	26,963	0.14%
2020/04/15	20	21.12	9	21.15	21.20	11	26,808	0.04%
2020/04/14	10	20.45	77	20.89	21.00	-67	26,794	-0.25%
2020/04/13	28	20.29	3.5	20.32	20.35	24.5	26,476	0.09%
2020/04/10	31	20.50	6	20.43	20.60	25	26,350	0.09%
2020/04/09	10	20.00	17	20.07	20.15	-7	26,141	-0.03%
2020/04/08	4	19.98	14	19.90	19.95	-10	26,046	-0.04%
2020/04/07	23	19.84	28	19.88	19.75	-5	25,842	-0.02%
2020/04/06	4	19.50	0	0.00	19.50	4	25,612	0.02%
2020/04/01	2.6	19.53	6	19.50	19.50	-3.4	25,371	-0.01%
2020/03/31	48	19.60	5	19.40	19.65	43	25,177	0.17%
2020/03/30	0	0.00	94	19.49	19.60	-94	24,766	-0.38%
2020/03/27	14	19.72	23	19.81	19.85	-9	24,421	-0.04%
2020/03/26	38	19.46	2	19.45	19.45	36	23,970	0.15%
2020/03/25	65	19.52	1,103	19.29	19.50	-1,038	23,915	-4.34%	大賣/鉅額交易
2020/03/24	87	18.69	40	18.70	18.60	47	23,630	0.20%
2020/03/23	12	18.06	40	18.16	17.95	-28	23,369	-0.12%
2020/03/20	1,099	18.30	16	18.33	18.65	1,083	23,198	4.67%	大買/鉅額交易
2020/03/19	115	17.61	76.2	17.54	17.25	38.8	22,229	0.17%	大買/
2020/03/18	80.2	19.14	32	19.13	19.05	48.2	20,736	0.23%
2020/03/17	38	19.53	24	19.42	19.45	14	19,882	0.07%
2020/03/16	73.2	20.36	2.1	20.20	20.10	71.1	18,962	0.38%
2020/03/13	46	20.33	45	20.21	21.15	1	18,356	0.01%
2020/03/12	32	21.86	1.9	21.82	21.80	30.1	17,142	0.18%
2020/03/11	14	22.64	0	0.00	22.65	14	16,380	0.09%
2020/03/10	14	22.42	10	22.39	22.60	4	16,170	0.02%
2020/03/09	85	22.80	6	22.60	22.70	79	15,642	0.51%
2020/03/06	1	23.20	10	23.39	23.25	-9	15,037	-0.06%
2020/03/05	2	23.58	7	23.55	23.55	-5	14,724	-0.03%
2020/03/04	2	23.33	7	23.35	23.50	-5	14,668	-0.03%
2020/03/03	40	23.41	25	23.44	23.50	15	14,488	0.10%
2020/03/02	8	23.23	34	23.16	23.20	-26	14,264	-0.18%
2020/02/27	5	23.73	11	23.70	23.70	-6	14,559	-0.04%
2020/02/26	1	23.90	2	23.75	23.90	-1	14,324	-0.01%
2020/02/25	13	23.92	29	23.96	24.00	-16	14,066	-0.11%
2020/02/24	12	24.10	0	0.00	24.10	12	13,918	0.09%
2020/02/20	16	24.64	10	24.66	24.50	6	13,714	0.04%
2020/02/19	5	24.54	2	24.50	24.60	3	13,555	0.02%
2020/02/18	2	24.35	4	24.39	24.40	-2	13,428	-0.01%
2020/02/17	0	0.00	4.2	24.20	24.20	-4.2	13,343	-0.03%
2020/02/14	6.1	24.06	0	0.00	24.10	6.1	13,343	0.05%
2020/02/13	1	24.00	3	24.08	24.10	-2	13,349	-0.01%
2020/02/12	2.9	24.07	15	24.08	24.00	-12.1	13,399	-0.09%
2020/02/11	0	0.00	8	24.10	24.10	-8	13,312	-0.06%
2020/02/10	5	23.83	9	23.96	24.05	-4	13,321	-0.03%
2020/02/07	4	24.08	14	24.05	24.10	-10	13,408	-0.07%
2020/02/06	2	24.15	17	24.09	24.15	-15	13,448	-0.11%
2020/02/05	0	0.00	430	23.86	23.80	-430	13,457	-3.20%	大賣/鉅額交易
2020/02/04	28	23.55	2	23.58	23.55	26	13,309	0.20%
2020/02/03	21	23.05	9	23.19	23.45	12	13,336	0.09%
2020/01/31	9.5	23.72	0.2	23.70	23.60	9.3	13,143	0.07%
2020/01/30	20	23.66	79.9	23.55	23.50	-59.9	12,848	-0.47%
2020/01/20	3.1	24.53	4	24.49	24.55	-1	11,839	-0.01%
2020/01/17	1	24.30	3	24.18	24.35	-2	11,632	-0.02%
2020/01/16	0.1	24.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	0	0.00	2.1	23.95	24.00	-2.1	11,652	-0.02%
2020/01/14	6	23.94	34	23.99	24.00	-28	11,648	-0.24%
2020/01/13	6	23.72	47	23.81	23.90	-41	11,468	-0.36%
2020/01/10	0	0.00	52.8	23.52	23.60	-52.8	11,338	-0.47%
2020/01/09	7	23.39	40	23.40	23.50	-33	11,236	-0.29%
2020/01/08	16	23.26	78	23.23	23.25	-62	11,153	-0.56%
2020/01/07	17	23.59	4	23.55	23.55	13	10,817	0.12%
2020/01/06	1	23.70	1	23.70	23.70	0	10,787	0.00%
2020/01/03	2	23.78	15	23.83	23.85	-13	10,770	-0.12%
2020/01/02	16	23.70	15	23.70	23.70	1	10,775	0.01%
2019/12/31	4	23.79	2.6	23.77	23.70	1.4	10,678	0.01%
2019/12/25	0	0.00	4	23.75	23.85	-4	10,913	-0.04%
2019/12/23	0	0.00	5.1	23.89	23.95	-5.1	11,246	-0.04%
2019/12/20	16	23.96	2	24.00	23.90	14	11,508	0.12%
2019/12/19	56	23.93	6	23.98	24.00	50	11,463	0.44%
2019/12/18	1	23.55	38.1	23.79	23.90	-37.1	11,314	-0.33%
2019/12/17	0	0.00	102	23.52	23.60	-102	11,273	-0.90%	大賣/鉅額交易
2019/12/16	1	23.20	7	23.25	23.20	-6	11,028	-0.05%
2019/12/13	0	0.00	1.1	23.30	23.30	-1.1	11,039	-0.01%
2019/12/12	1	23.10	90	23.04	23.10	-89	10,927	-0.81%
2019/12/11	1	22.90	0	0.00	22.95	1	10,866	0.01%
2019/12/10	1	23.00	6.8	22.96	23.00	-5.8	10,902	-0.05%
2019/12/06	4	22.89	0	0.00	22.95	4	11,363	0.04%
2019/12/05	3	22.92	0	0.00	22.90	3	11,528	0.03%
2019/12/03	2	22.95	0	0.00	23.00	2	11,580	0.02%
2019/12/02	4	22.90	1	22.95	22.90	3	11,616	0.03%
2019/11/29	1	22.90	0	0.00	22.95	1	11,612	0.01%
2019/11/28	0	0.00	10	23.00	23.00	-10	11,593	-0.09%
2019/11/27	10	23.00	4	23.00	23.00	6	11,783	0.05%
2019/11/26	0	0.00	83	22.95	23.00	-83	11,788	-0.70%
2019/11/25	1	22.85	0	0.00	22.80	1	10,965	0.01%
2019/11/21	0.5	22.80	20.3	22.65	22.65	-19.8	11,226	-0.18%
2019/11/20	0	0.00	5	22.85	22.90	-5	11,233	-0.04%
2019/11/18	5	22.70	0	22.80	22.80	5	11,331	0.04%
2019/11/15	10	22.65	2	22.60	22.60	8	11,356	0.07%
2019/11/14	2	22.65	0	0.00	22.60	2	11,438	0.02%
2019/11/13	23	22.64	1	22.70	22.60	22	11,539	0.19%
2019/11/12	5.9	22.76	3	22.75	22.80	2.9	11,527	0.03%
2019/11/11	4	22.69	1	22.80	22.80	3	11,606	0.03%
2019/11/08	1	22.75	0	0.00	22.80	1	11,848	0.01%
2019/11/07	0	0.00	10	22.75	22.75	-10	12,405	-0.08%
2019/11/06	6	22.86	15	22.70	22.75	-9	12,798	-0.07%
2019/11/05	6	22.68	5	22.75	22.75	1	12,933	0.01%
2019/11/04	0	0.00	18	22.60	22.70	-18	13,020	-0.14%
2019/11/01	8	22.40	0.2	22.50	22.50	7.8	13,185	0.06%
2019/10/31	2	22.40	0	0.00	22.35	2	13,385	0.01%
2019/10/30	50	22.25	2.2	22.26	22.35	47.8	13,344	0.36%
2019/10/29	379	22.25	2	22.30	22.30	377	13,517	2.79%	大買/鉅額交易
2019/10/28	0	0.00	4	22.30	22.30	-4	13,625	-0.03%
2019/10/24	0.7	22.20	0.8	22.20	22.20	-0.1	13,792	0.00%
2019/10/23	6	21.97	0	0.00	22.00	6	13,820	0.04%
2019/10/22	2	22.08	4	22.15	22.25	-2	13,707	-0.01%
2019/10/21	0	0.00	3	22.17	22.20	-3	13,680	-0.02%
2019/10/18	1	22.05	0.8	22.15	22.05	0.2	13,716	0.00%
2019/10/17	0	22.15	6	22.20	22.10	-6	13,774	-0.04%
2019/10/16	0.1	22.15	1	22.05	22.10	-0.9	13,738	-0.01%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	3	22.00	0	22.10	22.05	3	13,958	0.02%
2019/10/08	1.6	22.05	40	22.01	22.10	-38.5	13,947	-0.28%
2019/10/07	0.1	22.00	0	0.00	21.90	0.1	13,985	0.00%
2019/10/04	3	21.90	0	0.00	22.00	3	14,101	0.02%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	1	22.10	253.9	22.00	21.95	-252.9	14,160	-1.79%	大賣/鉅額交易
2019/10/01	2.1	21.91	0	0.00	22.05	2.1	14,155	0.02%
2019/09/27	1.1	21.90	0	0.00	21.80	1.1	13,955	0.01%
2019/09/26	0	0.00	0.1	22.10	21.95	-0.1	13,866	0.00%
2019/09/25	4	21.90	0	0.00	22.10	4	13,860	0.03%
2019/09/24	5	22.03	0	0.00	22.15	5	13,610	0.04%
2019/09/23	4	22.21	1	22.35	22.20	3	13,511	0.02%
2019/09/20	0	0.00	8	22.33	22.40	-8	13,608	-0.06%
2019/09/19	10	22.25	0.6	22.35	22.25	9.4	13,402	0.07%
2019/09/18	0	0.00	1	22.20	22.25	-1	13,475	-0.01%
2019/09/16	0.1	22.15	0	0.00	22.10	0.1	13,651	0.00%
2019/09/11	0	0.00	1.6	21.98	22.00	-1.6	13,909	-0.01%
2019/09/10	40	21.96	16	21.90	22.00	24	13,768	0.17%
2019/09/09	3	21.60	2	21.60	21.65	1	13,534	0.01%
2019/09/06	10	21.45	0	0.00	21.55	10	13,409	0.07%
2019/09/05	1	21.45	0	0.00	21.50	1	13,401	0.01%
2019/09/04	13.6	21.44	0	0.00	21.45	13.6	13,652	0.10%
2019/09/03	9	21.37	0	0.00	21.35	9	13,704	0.07%
2019/08/30	0.5	21.65	0	0.00	21.50	0.5	14,109	0.00%
2019/08/29	2	21.20	1	21.20	21.20	1	14,016	0.01%
2019/08/28	4	21.25	0	0.00	21.20	4	14,105	0.03%
2019/08/27	19	21.12	10.2	21.25	21.25	8.8	14,236	0.06%
2019/08/26	2	21.20	25.3	21.15	21.20	-23.3	14,353	-0.16%
2019/08/21	3	21.15	0	0.00	21.15	3	14,802	0.02%
2019/08/16	0.1	21.40	5	21.04	21.25	-4.9	14,775	-0.03%
2019/08/15	6	21.08	0	0.00	21.15	6	14,743	0.04%
2019/08/14	5	21.30	4	21.30	21.20	1	14,896	0.01%
2019/08/13	33	21.28	0	0.00	21.15	33	14,958	0.22%
2019/08/12	35	21.50	10	21.40	21.55	25	14,659	0.17%
2019/08/08	6	22.73	2.4	22.76	22.80	3.6	14,130	0.03%
2019/08/07	8	22.74	6	22.75	22.70	2	13,781	0.01%
2019/08/06	8	22.81	6	22.66	22.80	2	13,633	0.01%
2019/08/05	10	22.96	0	0.00	23.00	10	13,534	0.07%
2019/08/02	12	22.90	10	22.85	22.95	2	13,376	0.01%
2019/08/01	3	23.07	0	0.00	23.10	3	13,283	0.02%
2019/07/31	5	23.25	7.3	23.29	23.40	-2.3	13,181	-0.02%
2019/07/30	0	0.00	15	23.20	23.25	-15	12,971	-0.12%
2019/07/29	10	23.10	6	23.15	23.10	4	12,951	0.03%
2019/07/26	1	23.15	0.4	23.10	23.10	0.6	13,022	0.00%
2019/07/25	0	0.00	0.2	23.10	23.15	-0.2	13,305	0.00%
2019/07/24	0	0.00	0	23.00	23.10	0	13,494	0.00%
2019/07/23	0	23.05	1	23.10	23.10	-1	13,579	-0.01%
2019/07/19	1.7	23.00	0	0.00	23.10	1.7	13,669	0.01%
2019/07/18	2	23.05	30.4	23.00	23.05	-28.4	13,691	-0.21%
2019/07/17	0.2	23.00	37	23.09	23.10	-36.8	13,705	-0.27%
2019/07/15	0.3	22.95	5	22.99	22.90	-4.7	13,661	-0.03%
2019/07/12	0.2	22.85	1	22.90	22.85	-0.8	13,699	-0.01%
2019/07/11	0	0.00	5	22.92	22.90	-5	13,821	-0.04%
2019/07/08	1	22.75	0	0.00	22.75	1	13,857	0.01%
2019/07/05	0.8	22.85	0	0.00	22.85	0.8	13,944	0.01%
2019/07/04	0	0.00	11.4	22.79	22.80	-11.4	14,021	-0.08%
2019/07/03	0	22.75	0	0.00	22.75	0	14,147	0.00%
2019/07/01	5	22.73	1	22.80	22.75	4	14,227	0.03%
2019/06/28	0	0.00	25	22.80	22.80	-25	14,211	-0.18%
2019/06/27	6	22.75	0	0.00	22.75	6	14,267	0.04%
2019/06/26	1	22.70	5.1	22.70	22.70	-4.1	14,310	-0.03%
2019/06/25	0	0.00	1.6	22.70	22.70	-1.6	14,438	-0.01%
2019/06/20	3	22.70	0	0.00	22.70	3	14,356	0.02%
2019/06/19	0.2	22.65	10.1	22.58	22.70	-9.8	14,359	-0.07%
2019/06/17	1	22.35	1	22.45	22.20	0	14,261	0.00%
2019/06/14	6	22.15	0	0.00	22.20	6	14,344	0.04%
2019/06/13	0	22.15	24	22.05	22.15	-24	14,388	-0.17%
2019/06/12	3	22.03	7	21.85	21.95	-4	14,568	-0.03%
2019/06/11	11	22.55	0	0.00	22.25	11	14,295	0.08%
2019/06/10	3.1	22.65	6.1	22.72	22.75	-3	14,171	-0.02%
2019/06/06	0	0.00	4	22.60	22.70	-4	14,044	-0.03%
2019/06/05	0	22.50	1	22.65	22.50	-1	13,920	-0.01%
2019/06/04	0	22.50	10	22.55	22.60	-10	13,830	-0.07%
2019/06/03	12	22.30	5	22.35	22.35	7	13,739	0.05%
2019/05/31	12	22.28	10	22.45	22.60	2	13,666	0.01%
2019/05/30	0	0.00	12	22.38	22.45	-12	13,369	-0.09%
2019/05/29	2	22.10	15.7	22.20	22.30	-13.7	13,525	-0.10%
2019/05/28	3	22.08	2	22.15	22.20	1	13,567	0.01%
2019/05/27	2	22.10	7	22.10	22.15	-5	13,278	-0.04%
2019/05/24	0	0.00	3	22.08	22.10	-3	13,360	-0.02%
2019/05/22	3	21.95	0	0.00	21.95	3	13,370	0.02%
2019/05/21	7.3	22.06	7	22.14	22.20	0.3	13,414	0.00%
2019/05/20	7	21.90	5	21.85	21.85	2	13,181	0.02%
2019/05/17	1	21.55	1.1	21.65	21.55	-0.1	13,055	0.00%
2019/05/15	2	21.70	0.5	21.60	21.50	1.5	13,179	0.01%
2019/05/14	7.2	21.44	4	21.35	21.40	3.2	13,298	0.02%
2019/05/13	2	21.55	0	0.00	21.50	2	13,300	0.02%
2019/05/10	25	21.63	2	21.78	21.60	23	13,452	0.17%
2019/05/09	6	21.78	14	21.75	21.70	-8	13,437	-0.06%
2019/05/08	1	21.80	12	21.81	21.90	-11	13,381	-0.08%
2019/05/07	0.1	21.95	0	0.00	21.95	0.1	13,383	0.00%
2019/05/03	1	22.00	21	22.02	22.00	-20	13,361	-0.15%
2019/05/02	0	0.00	5	22.08	22.00	-5	13,187	-0.04%
2019/04/30	4	21.94	6.4	21.92	22.05	-2.4	12,997	-0.02%
2019/04/29	10	21.80	2.2	21.80	21.90	7.8	12,813	0.06%
2019/04/26	10.1	21.50	0	0.00	21.60	10.1	12,793	0.08%
2019/04/25	0	0.00	5.5	21.57	21.60	-5.5	12,795	-0.04%
2019/04/24	0	0.00	2	21.50	21.50	-2	12,837	-0.02%
2019/04/23	0	0.00	0.1	21.40	21.40	-0.1	13,070	0.00%
2019/04/22	0	0.00	0.1	21.40	21.35	-0.1	13,112	0.00%
2019/04/19	0	0.00	10	21.41	21.55	-10	13,184	-0.08%
2019/04/18	10	21.25	0.2	21.35	21.35	9.8	13,089	0.08%
2019/04/17	0.3	21.35	27.2	21.31	21.35	-27	13,227	-0.20%
2019/04/16	0	0.00	10	21.30	21.30	-10	13,163	-0.08%
2019/04/15	0	0.00	16.7	21.30	21.30	-16.7	13,179	-0.13%
2019/04/12	0	0.00	1.1	21.25	21.30	-1.1	13,147	-0.01%
2019/04/11	0	0.00	1	21.30	21.30	-1	13,060	-0.01%
2019/04/10	0	0.00	3	21.25	21.30	-3	13,026	-0.02%
2019/04/09	3	21.18	4	21.20	21.25	-1	13,024	-0.01%
2019/04/08	0	0.00	21.1	21.15	21.15	-21.1	12,939	-0.16%
2019/04/02	5.6	21.06	0	0.00	21.10	5.6	12,674	0.04%
2019/04/01	4	21.09	0	0.00	21.10	4	12,738	0.03%
2019/03/29	1	21.00	0	0.00	21.10	1	12,527	0.01%
2019/03/28	1	21.00	2	21.00	21.05	-1	12,396	-0.01%
2019/03/27	0	0.00	7	21.10	21.10	-7	12,282	-0.06%
2019/03/26	0	0.00	6	21.00	21.10	-6	12,412	-0.05%
2019/03/25	0	0.00	90	20.91	20.90	-90	12,408	-0.73%
2019/03/22	1	21.05	52	21.10	21.10	-51	12,398	-0.41%
2019/03/20	4	21.01	15	21.04	21.10	-11	12,349	-0.09%
2019/03/19	7	21.05	3	21.07	21.00	4	12,260	0.03%
2019/03/18	1.8	20.97	18.1	20.93	21.00	-16.3	12,225	-0.13%
2019/03/15	0.2	20.95	0	0.00	20.85	0.2	12,204	0.00%
2019/03/14	0	0.00	3	21.00	20.95	-3	12,020	-0.02%
2019/03/12	0	0.00	10	21.00	21.00	-10	12,198	-0.08%
2019/03/11	2	20.80	10	20.90	20.80	-8	12,255	-0.07%
2019/03/08	3	20.85	12.2	20.90	20.85	-9.2	12,463	-0.07%
2019/03/07	2	20.88	18.7	20.86	20.95	-16.7	13,755	-0.12%
2019/03/05	10	20.82	2	20.80	20.80	8	13,811	0.06%
2019/03/04	12	20.73	30	20.80	20.95	-18	13,833	-0.13%
2019/02/26	0	0.00	21	20.80	20.80	-21	13,556	-0.15%
2019/02/25	0	0.00	16	20.75	20.80	-16	13,491	-0.12%
2019/02/22	2	20.65	2	20.80	20.80	0	13,473	0.00%
2019/02/21	0	0.00	1	20.60	20.70	-1	13,426	-0.01%
2019/02/20	17	20.55	0.4	20.65	20.60	16.6	13,380	0.12%
2019/02/19	3	20.55	0	0.00	20.55	3	13,330	0.02%
2019/02/18	0	0.00	2	20.60	20.60	-2	13,292	-0.02%
2019/02/15	2.3	20.56	0	0.00	20.50	2.3	13,282	0.02%
2019/02/14	2.3	20.70	0	0.00	20.60	2.3	13,277	0.02%
2019/02/13	3	20.60	0	0.00	20.60	3	13,139	0.02%
2019/02/12	0	0.00	0	20.65	20.60	0	12,983	0.00%
2019/02/11	0	0.00	5	20.44	20.40	-5	13,010	-0.04%
2019/01/30	1	20.35	0.2	20.40	20.40	0.8	12,914	0.01%
2019/01/29	2	20.25	5	20.35	20.35	-3	12,803	-0.02%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/25	6	20.22	10	20.25	20.25	-4	12,709	-0.03%
2019/01/24	0	0.00	0.3	20.20	20.20	-0.3	12,642	0.00%
2019/01/23	2	20.18	0	0.00	20.10	2	12,812	0.02%
2019/01/22	0	0.00	2.1	20.11	20.25	-2.1	12,967	-0.02%
2019/01/21	2	20.20	0	0.00	20.15	2	12,872	0.02%
2019/01/18	1	20.00	0.5	20.20	20.20	0.5	12,918	0.00%
2019/01/17	2	19.98	3	20.00	20.05	-1	13,148	-0.01%
2019/01/16	2	20.03	0	0.00	20.00	2	13,252	0.02%
2019/01/15	8	19.98	1	20.05	20.15	7	13,330	0.05%
2019/01/11	1.1	20.16	0	0.00	20.20	1.1	13,167	0.01%
2019/01/10	3	20.10	2	20.18	20.20	1	13,134	0.01%
2019/01/09	0	0.00	0.3	20.20	20.20	-0.3	13,208	0.00%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/03	3	19.88	20	19.85	19.90	-17	14,644	-0.12%
2019/01/02	7	19.75	0	0.00	19.80	7	14,784	0.05%
2018/12/27	0	0.00	5	19.90	19.85	-5	15,072	-0.03%
2018/12/26	0	0.00	1	19.75	19.70	-1	15,158	-0.01%
2018/12/25	15	19.59	0	0.00	19.65	15	15,243	0.10%
2018/12/24	11	19.70	4	19.65	19.80	7	15,418	0.05%
2018/12/22	2	19.75	0	0.00	19.70	2	15,400	0.01%
2018/12/21	4	19.79	0	0.00	19.75	4	15,610	0.03%
2018/12/20	2	19.80	0	0.00	19.90	2	15,670	0.01%
2018/12/19	0	0.00	1	19.75	19.90	-1	15,710	-0.01%
2018/12/18	3	19.75	0	0.00	19.80	3	15,626	0.02%
2018/12/17	29	19.84	4	19.90	19.85	25	15,797	0.16%
2018/12/14	3	19.87	1	19.90	19.95	2	15,718	0.01%
2018/12/13	1	19.85	3	19.88	19.90	-2	15,678	-0.01%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	3	19.75	0	0.00	19.75	3	15,534	0.02%
2018/12/10	11	19.75	6.1	19.80	19.75	4.9	15,478	0.03%
2018/12/07	2	19.88	0	0.00	19.85	2	15,470	0.01%
2018/12/06	2.9	19.93	0.1	20.00	19.90	2.8	15,479	0.02%
2018/12/03	16	20.13	10	20.05	20.05	6	15,249	0.04%
2018/11/30	14	20.08	72	20.16	19.95	-58	14,999	-0.39%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	15	20.20	5	20.25	20.25	10	13,781	0.07%
2018/11/27	0	0.00	1	20.25	20.35	-1	13,689	-0.01%
2018/11/26	0	0.00	3	20.27	20.20	-3	13,754	-0.02%
2018/11/23	13	20.32	0	0.00	20.30	13	13,674	0.10%
2018/11/22	0	0.00	7	20.30	20.35	-7	13,672	-0.05%
2018/11/20	1	20.40	1	20.35	20.40	0	13,651	0.00%
2018/11/16	1	20.30	260	20.34	20.40	-259	13,653	-1.90%	大賣/鉅額交易
2018/11/15	5	20.20	0	0.00	20.30	5	13,690	0.04%
2018/11/14	2	20.23	6	20.05	20.40	-4	13,744	-0.03%
2018/11/13	14	19.87	0	0.00	20.00	14	13,770	0.10%
2018/11/12	10	20.10	0	0.00	20.20	10	13,651	0.07%
2018/11/09	5	20.20	19	20.27	20.25	-14	13,745	-0.10%
2018/11/08	13	20.12	5	20.23	20.30	8	13,805	0.06%
2018/11/07	12	19.96	1	20.00	20.00	11	13,680	0.08%
2018/11/06	0.5	19.90	0	0.00	19.85	0.5	13,744	0.00%
2018/11/05	2	19.60	2	19.60	19.75	0	14,503	0.00%
2018/11/02	2	19.45	20	19.50	19.65	-18	15,174	-0.12%
2018/11/01	1	19.45	1	19.50	19.40	0	15,487	0.00%
2018/10/31	3	19.48	0	0.00	19.55	3	15,679	0.02%
2018/10/30	13	19.32	0	0.00	19.40	13	15,741	0.08%
2018/10/29	0	0.00	1.1	19.36	19.40	-1.1	15,706	-0.01%
2018/10/26	1	19.40	6	19.45	19.50	-5	15,824	-0.03%
2018/10/25	15.3	19.32	1.1	19.31	19.40	14.2	15,814	0.09%
2018/10/24	18	19.49	26	19.54	19.50	-8	15,712	-0.05%
2018/10/23	14	19.64	3	19.60	19.60	11	15,663	0.07%
2018/10/22	8	19.76	0	0.00	19.90	8	15,776	0.05%
2018/10/18	8	19.75	21	19.75	19.80	-13	15,881	-0.08%
2018/10/17	10.6	19.90	12	19.82	19.75	-1.4	15,910	-0.01%
2018/10/16	11	19.80	4.5	19.79	19.80	6.5	15,759	0.04%
2018/10/15	24	19.84	13	19.88	19.80	11	15,581	0.07%
2018/10/12	30	19.84	9	19.85	20.10	21	15,337	0.14%
2018/10/11	12	20.04	24	20.09	19.95	-12	14,895	-0.08%
2018/10/09	30	20.65	36	20.65	20.60	-6	13,961	-0.04%
2018/10/08	11	20.50	0	0.00	20.50	11	13,803	0.08%
2018/10/05	23	20.41	0	0.00	20.40	23	13,606	0.17%
2018/10/04	11	20.50	1	20.50	20.50	10	13,384	0.07%
2018/10/03	8	20.57	3	20.57	20.55	5	13,224	0.04%
2018/10/02	7.8	20.66	0	0.00	20.60	7.8	13,181	0.06%
2018/10/01	0	0.00	10	20.85	20.85	-10	13,018	-0.08%
2018/09/28	5	20.90	0	0.00	20.80	5	13,046	0.04%
2018/09/27	1.6	20.84	1	20.80	20.95	0.6	12,889	0.00%
2018/09/26	0	0.00	2	20.80	20.80	-2	12,705	-0.02%
2018/09/25	12	20.70	0	0.00	20.80	12	12,703	0.09%
2018/09/21	12	20.67	1.4	20.73	20.70	10.6	12,669	0.08%
2018/09/19	0	0.00	20.6	20.45	20.55	-20.6	12,606	-0.16%
2018/09/17	2.1	20.41	8	20.43	20.40	-5.9	12,752	-0.05%
2018/09/11	3	20.32	30	20.40	20.40	-27	13,095	-0.21%
2018/09/10	11	20.30	52	20.35	20.35	-41	13,387	-0.31%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/06	0	0.00	2	20.45	20.50	-2	13,713	-0.01%
2018/09/05	21	20.36	0	0.00	20.35	21	13,747	0.15%
2018/09/04	3	20.40	2	20.40	20.45	1	13,715	0.01%
2018/09/03	6.5	20.50	2	20.50	20.50	4.5	13,686	0.03%
2018/08/31	8	20.46	0	0.00	20.55	8	13,770	0.06%
2018/08/28	2	20.40	0	0.00	20.45	2	13,931	0.01%
2018/08/27	7	20.40	0	0.00	20.35	7	13,980	0.05%
2018/08/24	4	20.41	0	0.00	20.50	4	14,136	0.03%
2018/08/23	10	20.45	12.4	20.46	20.55	-2.4	15,122	-0.02%
2018/08/22	2	20.50	10	20.45	20.50	-8	15,393	-0.05%
2018/08/21	2.2	20.36	4	20.43	20.45	-1.9	15,264	-0.01%
2018/08/20	9	20.25	10	20.30	20.35	-1	15,243	-0.01%
2018/08/17	8	20.26	4	20.30	20.25	4	15,218	0.03%
2018/08/16	3	20.15	3	20.15	20.15	0	15,237	0.00%
2018/08/15	8.8	20.27	9	20.24	20.20	-0.2	15,188	0.00%
2018/08/14	8	20.34	1	20.35	20.35	7	15,051	0.05%
2018/08/13	18	20.35	16	20.40	20.40	2	15,029	0.01%
2018/08/10	55	20.47	22.8	20.48	20.50	32.2	14,979	0.21%
2018/08/09	26.1	21.34	212	21.30	21.35	-185.9	14,262	-1.30%	大賣/鉅額交易
2018/08/08	2	21.25	8	21.30	21.30	-6	13,596	-0.04%
2018/08/07	17	21.28	6	21.21	21.25	11	13,425	0.08%
2018/08/06	3.3	21.12	102	21.10	21.20	-98.7	13,258	-0.74%	大賣/
2018/08/03	30	21.00	0	0.00	21.05	30	13,145	0.23%
2018/08/02	10.1	21.05	16	20.95	20.95	-6	13,076	-0.05%
2018/08/01	4	21.00	0	0.00	21.05	4	12,969	0.03%
2018/07/31	2.1	21.00	1	21.00	21.05	1.1	12,901	0.01%
2018/07/30	0	0.00	0.2	21.00	21.00	-0.2	12,737	0.00%
2018/07/27	0	0.00	4	20.98	21.00	-4	12,644	-0.03%
2018/07/26	12	20.84	0	0.00	20.90	12	12,461	0.10%
2018/07/25	0	0.00	2	20.75	20.80	-2	12,412	-0.02%
2018/07/24	1	20.75	9	20.75	20.85	-8	12,438	-0.06%
2018/07/23	3	20.70	0.5	20.75	20.75	2.5	12,613	0.02%
2018/07/20	4	20.60	1	20.65	20.70	3	12,632	0.02%
2018/07/19	1	20.65	0	0.00	20.60	1	12,655	0.01%
2018/07/18	3	20.70	4	20.70	20.75	-1	12,722	-0.01%
2018/07/17	0.1	20.70	3	20.67	20.60	-2.9	12,746	-0.02%
2018/07/12	0	0.00	1	20.50	20.60	-1	12,895	-0.01%
2018/07/11	0	0.00	2.1	20.50	20.40	-2.1	12,950	-0.02%
2018/07/10	1	20.50	0	0.00	20.50	1	12,983	0.01%
2018/07/09	1	20.40	1	20.40	20.35	0	13,016	0.00%
2018/07/06	9	20.17	5	20.24	20.25	4	13,005	0.03%
2018/07/05	5	20.25	0	0.00	20.20	5	12,962	0.04%
2018/07/04	15	20.20	0	0.00	20.30	15	13,016	0.12%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/07/02	5	20.35	0	0.00	20.30	5	13,109	0.04%
2018/06/29	2	20.40	0	0.00	20.60	2	13,082	0.02%
2018/06/28	9	20.37	1	20.35	20.35	8	12,928	0.06%
2018/06/27	0	0.00	1	20.35	20.35	-1	12,830	-0.01%
2018/06/26	1.5	20.42	2	20.35	20.35	-0.5	12,851	0.00%
2018/06/22	0	0.00	23	20.60	20.65	-23	12,807	-0.18%
2018/06/21	5	20.55	0	0.00	20.50	5	12,710	0.04%
2018/06/20	2	20.35	3	20.40	20.50	-1	12,782	-0.01%
2018/06/19	1	20.45	0	0.00	20.40	1	12,743	0.01%
2018/06/15	10.2	20.71	0	0.00	20.70	10.2	12,463	0.08%
2018/06/14	0	0.00	0.6	20.80	20.70	-0.6	12,164	-0.01%
2018/06/13	0	0.00	1	20.85	20.90	-1	12,149	-0.01%
2018/06/12	0	0.00	3.9	21.03	20.90	-3.9	12,537	-0.03%
2018/06/11	1.5	21.10	7	21.10	21.10	-5.5	12,523	-0.04%
2018/06/08	0	0.00	2	21.00	21.05	-2	12,609	-0.02%
2018/06/07	0	0.00	11	21.05	21.10	-11	12,728	-0.09%
2018/06/06	200.9	21.00	2	20.95	21.00	198.9	12,734	1.56%	大買/鉅額交易
2018/06/05	0	0.00	10	20.85	20.90	-10	12,607	-0.08%
2018/06/04	1	20.75	9.1	20.83	20.85	-8.1	12,524	-0.06%
2018/06/01	2	20.75	153	20.35	20.75	-151	12,550	-1.20%	大賣/鉅額交易
2018/05/31	15.4	20.57	0	0.00	20.35	15.4	12,429	0.12%
2018/05/30	7	20.65	1	20.70	20.55	6	11,583	0.05%
2018/05/29	1	20.90	3.2	20.90	20.95	-2.2	11,488	-0.02%
2018/05/28	3	20.85	0.3	20.90	20.95	2.7	11,623	0.02%
2018/05/25	5	20.81	0	0.00	20.85	5	11,844	0.04%
2018/05/24	0	0.00	3	20.75	20.75	-3	11,927	-0.03%
2018/05/21	10	20.80	6	20.80	20.80	4	12,281	0.03%
2018/05/18	21	20.80	0	0.00	20.80	21	12,497	0.17%
2018/05/17	5	20.65	1	20.80	20.65	4	12,745	0.03%
2018/05/16	0	0.00	5	20.60	20.65	-5	12,786	-0.04%
2018/05/15	3	20.75	4	20.80	20.55	-1	13,080	-0.01%
2018/05/14	0	0.00	5	20.70	20.70	-5	13,806	-0.04%
2018/05/11	72	20.50	5	20.50	20.60	67	13,895	0.48%
2018/05/10	0.1	20.40	0	0.00	20.35	0.1	13,823	0.00%
2018/05/07	3	20.35	2.2	20.31	20.30	0.8	13,992	0.01%
2018/05/02	35	20.45	0	0.00	20.45	35	14,052	0.25%
2018/04/30	0.2	20.45	0	0.00	20.40	0.2	14,058	0.00%
2018/04/27	2	20.40	3	20.35	20.45	-1	14,028	-0.01%
2018/04/26	2	20.50	0	0.00	20.50	2	13,954	0.01%
2018/04/25	8	20.42	67	20.45	20.50	-59	13,979	-0.42%
2018/04/24	3	20.47	10	20.45	20.50	-7	14,070	-0.05%
2018/04/23	63	20.44	50	20.40	20.50	13	14,225	0.09%
2018/04/20	2	20.35	5.3	20.40	20.40	-3.3	14,265	-0.02%
2018/04/19	0	0.00	3.5	20.31	20.40	-3.5	14,392	-0.02%
2018/04/18	2	20.25	4	20.25	20.25	-2	14,412	-0.01%
2018/04/17	2	20.20	7	20.24	20.25	-5	14,531	-0.03%
2018/04/16	1	20.30	30	20.27	20.25	-29	14,616	-0.20%
2018/04/13	10	20.30	11	20.30	20.30	-1	14,736	-0.01%
2018/04/12	0	0.00	1	20.30	20.35	-1	14,991	-0.01%
2018/04/11	1	20.30	10.6	20.32	20.30	-9.6	15,149	-0.06%
2018/04/10	0	0.00	2	20.30	20.30	-2	15,179	-0.01%
2018/04/09	5.1	20.20	0	0.00	20.20	5.1	15,205	0.03%
2018/04/02	2.2	20.28	30	20.25	20.25	-27.9	15,180	-0.18%
2018/03/31	0	0.00	1	20.25	20.30	-1	15,155	-0.01%
2018/03/30	0	0.00	67.4	20.25	20.25	-67.4	15,169	-0.44%
2018/03/29	0.1	20.25	135.2	20.22	20.25	-135.1	15,097	-0.89%	大賣/鉅額交易
2018/03/28	0	0.00	51	20.20	20.20	-51	14,917	-0.34%
2018/03/27	0	0.00	61	20.20	20.20	-61	14,848	-0.41%
2018/03/26	1	20.05	1	20.10	20.05	0	14,743	0.00%
2018/03/23	10	20.02	11	20.05	20.05	-1	14,680	-0.01%
2018/03/20	0.1	20.20	39	20.19	20.10	-38.9	14,697	-0.26%
2018/03/19	6.1	20.09	16	20.17	20.20	-9.9	14,759	-0.07%
2018/03/16	0	0.00	21	20.17	20.15	-21	14,755	-0.14%
2018/03/15	0	0.00	5.2	20.20	20.05	-5.2	14,458	-0.04%
2018/03/14	1	20.15	13	20.15	20.15	-12	14,458	-0.08%
2018/03/13	34.1	20.10	11	20.10	20.15	23.1	14,528	0.16%
2018/03/12	0	0.00	78	20.00	20.05	-78	14,424	-0.54%
2018/03/09	0.2	20.00	0.8	20.00	20.00	-0.7	14,647	0.00%
2018/03/08	2	19.90	0	0.00	19.90	2	14,711	0.01%
2018/03/07	10	19.95	1	20.00	19.85	9	14,827	0.06%
2018/03/06	1.2	19.91	0	0.00	19.95	1.2	14,871	0.01%
2018/03/05	3	19.80	10	19.85	19.80	-7	15,202	-0.05%
2018/03/02	6	19.76	0	0.00	19.80	6	15,164	0.04%
2018/03/01	10.8	20.00	15	19.97	19.95	-4.2	15,094	-0.03%
2018/02/27	10	20.08	15	20.12	20.00	-5	15,014	-0.03%
2018/02/26	0	0.00	4	20.08	20.10	-4	14,821	-0.03%
2018/02/23	4	19.93	20	20.00	19.90	-16	14,730	-0.11%
2018/02/22	10	19.80	1	19.80	19.85	9	14,828	0.06%
2018/02/21	15	19.68	4.1	19.71	19.75	10.9	14,934	0.07%
2018/02/12	13.2	19.48	10	19.50	19.45	3.2	14,828	0.02%
2018/02/09	20	19.50	11	19.40	19.45	9	14,731	0.06%
2018/02/08	8	19.67	0	0.00	19.70	8	14,738	0.05%
2018/02/07	9	19.82	35.2	19.66	19.65	-26.2	14,846	-0.18%
2018/02/06	78	19.62	80	19.48	19.50	-2	14,673	-0.01%
2018/02/05	3	19.88	25	19.99	20.10	-22	13,880	-0.16%
2018/02/01	0	0.00	69	20.17	20.15	-69	13,744	-0.50%
2018/01/31	5	19.95	65	20.07	20.15	-60	13,795	-0.43%
2018/01/30	78	20.15	21	20.12	20.05	57	13,776	0.41%
2018/01/26	1	20.05	0	0.00	20.05	1	14,056	0.01%
2018/01/25	0	0.00	6	20.09	20.10	-6	14,021	-0.04%
2018/01/24	4	19.90	10	19.95	20.00	-6	14,001	-0.04%
2018/01/23	3	19.95	6	20.00	20.00	-3	14,034	-0.02%
2018/01/22	19	19.97	2	20.00	20.00	17	14,205	0.12%
2018/01/19	2	20.00	39	20.00	20.05	-37	14,874	-0.25%
2018/01/18	2	20.08	7	20.05	20.05	-5	15,315	-0.03%
2018/01/17	0	0.00	12	19.97	20.05	-12	15,281	-0.08%
2018/01/16	1	20.00	48	19.95	20.00	-47	15,215	-0.31%
2018/01/15	0.3	20.00	7.2	19.94	20.00	-6.9	15,109	-0.05%
2018/01/12	2	19.85	0	0.00	19.85	2	15,158	0.01%
2018/01/11	0.2	19.85	53	19.80	19.85	-52.8	15,111	-0.35%
2018/01/10	3	19.82	20	19.85	19.85	-17	15,259	-0.11%
2018/01/09	2	19.85	14.6	19.85	19.85	-12.6	15,173	-0.08%
2018/01/08	7.9	19.83	38	19.85	19.85	-30.1	15,307	-0.20%
2018/01/05	0	0.00	2.1	19.61	19.70	-2.1	15,164	-0.01%
2018/01/04	7	19.56	81.6	19.60	19.60	-74.6	15,330	-0.49%
2018/01/03	31	19.51	0	0.00	19.55	31	15,580	0.20%
2018/01/02	22	19.50	2	19.50	19.55	20	15,625	0.13%