第一金 (2892)-群益金鼎-桃園券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
26.65
漲跌
▼0.25
漲幅
-0.93%
成交量
27,333張
產業
上市金融類股▼1.67%
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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8.1	26.66	0	0.00	26.65	8.1	13,683	0.06%
2024/04/18	5	26.90	0	0.00	26.90	5	13,366	0.04%
2024/04/17	2.5	26.94	0	0.00	26.90	2.5	13,304	0.02%
2024/04/16	4	26.90	0	0.00	26.75	4	13,255	0.03%
2024/04/15	1	27.20	4	27.30	27.20	-3	12,912	-0.02%
2024/04/12	1	27.30	0	0.00	27.35	1	12,922	0.01%
2024/04/11	1.3	27.38	0	0.00	27.45	1.3	12,870	0.01%
2024/04/10	0	0.00	0.1	27.60	27.50	-0.1	12,862	0.00%
2024/04/09	0	0.00	2	27.55	27.55	-2	12,897	-0.02%
2024/04/03	3	27.24	0	0.00	27.15	3	12,931	0.02%
2024/03/29	0	0.00	2	27.70	27.70	-2	12,727	-0.02%
2024/03/28	0	27.60	0	0.00	27.60	0	12,575	0.00%
2024/03/27	1.1	27.79	7.4	27.75	27.70	-6.3	12,472	-0.05%
2024/03/25	11.2	27.60	1	27.65	27.70	10.2	12,610	0.08%
2024/03/22	1	27.50	0	0.00	27.60	1	12,632	0.01%
2024/03/21	1	27.45	1.1	27.50	27.55	-0.1	12,499	0.00%
2024/03/20	0	0.00	5	27.30	27.20	-5	12,578	-0.04%
2024/03/19	1.1	27.40	0.2	27.40	27.35	0.9	12,480	0.01%
2024/03/18	0	0.00	3	27.50	27.45	-3	12,439	-0.02%
2024/03/15	1	27.40	3.1	27.45	27.60	-2.1	12,363	-0.02%
2024/03/14	3	27.55	1.1	27.45	27.65	1.9	11,837	0.02%
2024/03/13	2	27.23	3.2	27.06	27.25	-1.2	11,503	-0.01%
2024/03/12	1	27.10	0	0.00	27.05	1	11,330	0.01%
2024/03/11	1	27.15	0	0.00	27.05	1	11,319	0.01%
2024/03/08	0	0.00	0.4	27.15	27.10	-0.4	11,310	0.00%
2024/03/07	2	27.03	20	27.00	27.00	-18	11,333	-0.16%
2024/03/06	1.6	27.05	0	0.00	27.10	1.6	11,411	0.01%
2024/03/05	23	26.95	0	0.00	26.90	23	11,789	0.20%
2024/03/04	2	26.93	0	0.00	26.95	2	11,792	0.02%
2024/03/01	1	27.00	2	27.10	27.05	-1	11,812	-0.01%
2024/02/26	16.1	26.90	0	0.00	26.90	16.1	11,702	0.14%
2024/02/23	0.2	27.20	0	0.00	27.15	0.2	11,600	0.00%
2024/02/22	1	27.20	0	0.00	27.25	1	11,877	0.01%
2024/02/16	1	26.80	0	0.00	26.85	1	12,124	0.01%
2024/02/15	1	26.95	0	0.00	26.75	1	12,089	0.01%
2024/02/02	0	0.00	3	26.95	27.00	-3	11,830	-0.03%
2024/01/25	0.2	26.65	1.9	26.65	26.65	-1.7	11,726	-0.01%
2024/01/24	0.3	26.65	0	0.00	26.60	0.3	11,714	0.00%
2024/01/23	1	26.55	0	0.00	26.50	1	11,731	0.01%
2024/01/22	2	26.50	0	0.00	26.40	2	11,756	0.02%
2024/01/19	0.3	26.55	0	0.00	26.45	0.3	11,730	0.00%
2024/01/18	1	26.25	0	0.00	26.20	1	11,764	0.01%
2024/01/17	11.2	26.21	0	0.00	26.10	11.2	11,754	0.10%
2024/01/16	1	26.60	1	26.60	26.50	0	11,459	0.00%
2024/01/15	4	26.84	1	26.95	26.80	3	11,258	0.03%
2024/01/12	0.2	27.05	0	0.00	26.90	0.2	11,395	0.00%
2024/01/11	0.3	27.05	0	0.00	27.05	0.3	11,438	0.00%
2024/01/10	0	0.00	0	27.00	26.90	0	11,439	0.00%
2024/01/09	0	0.00	0.3	27.15	27.05	-0.3	11,468	0.00%
2024/01/08	0	0.00	8	27.25	27.25	-8	11,481	-0.07%
2024/01/03	22	27.01	0	0.00	27.00	22	11,752	0.19%
2024/01/02	3	27.32	8	27.30	27.25	-5	11,700	-0.04%
2023/12/26	3	26.95	2	26.95	27.00	1	11,949	0.01%
2023/12/25	1	26.80	0	0.00	26.85	1	11,980	0.01%
2023/12/22	1	26.75	0	0.00	26.75	1	12,098	0.01%
2023/12/20	0.7	27.05	0	0.00	26.90	0.7	12,190	0.01%
2023/12/19	2.2	27.24	0	0.00	27.20	2.2	12,031	0.02%
2023/12/15	20	27.55	8.4	27.51	27.35	11.6	12,182	0.10%
2023/12/14	1	27.70	0	0.00	27.60	1	11,961	0.01%
2023/12/13	0.4	27.55	0	0.00	27.40	0.4	11,858	0.00%
2023/12/12	6	27.55	4	27.50	27.50	2	12,137	0.02%
2023/12/06	1.3	27.64	0.2	27.60	27.60	1.2	12,344	0.01%
2023/11/30	0	0.00	0.7	27.65	27.70	-0.7	12,014	-0.01%
2023/11/29	0	0.00	2	27.80	27.50	-2	11,585	-0.02%
2023/11/28	0	0.00	200	27.80	27.60	-200	11,458	-1.75%	大賣/鉅額交易
2023/11/27	0.7	27.55	0	0.00	27.45	0.7	11,698	0.01%
2023/11/21	0	0.00	1.2	27.83	27.85	-1.2	11,594	-0.01%
2023/11/17	0	0.00	2	27.50	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	11	27.35	27.50	-11	11,395	-0.10%
2023/11/15	0	0.00	1.1	27.11	27.15	-1.1	11,271	-0.01%
2023/11/14	2	26.80	0	0.00	26.95	2	11,277	0.02%
2023/11/13	0	0.00	0.4	26.91	26.90	-0.4	11,486	0.00%
2023/11/10	0	0.00	4	26.85	26.85	-4	11,695	-0.03%
2023/11/06	0	0.00	0.8	26.95	26.90	-0.8	13,334	-0.01%
2023/11/03	0	0.00	1	26.75	26.70	-1	13,520	-0.01%
2023/11/02	0	0.00	0.1	26.45	26.35	-0.1	13,641	0.00%
2023/10/31	1.1	25.95	0	0.00	25.90	1.1	14,169	0.01%
2023/10/27	0	26.05	0	0.00	26.00	0	14,522	0.00%
2023/10/26	5	25.85	0	0.00	25.85	5	14,678	0.03%
2023/10/23	6	26.05	0	0.00	26.00	6	14,869	0.04%
2023/10/20	1	26.15	0	0.00	26.20	1	14,880	0.01%
2023/10/19	2	26.50	0	0.00	26.40	2	14,692	0.01%
2023/10/11	10	26.50	0	0.00	26.85	10	14,925	0.07%
2023/10/04	19.2	26.08	0	0.00	26.00	19.2	14,770	0.13%
2023/10/03	5	26.50	0	0.00	26.40	5	14,554	0.03%
2023/09/27	12.8	26.48	4	26.45	26.50	8.8	14,900	0.06%
2023/09/26	0.6	26.68	5.3	26.56	26.55	-4.7	14,850	-0.03%
2023/09/25	0	0.00	0	26.90	26.90	0	14,744	0.00%
2023/09/22	2	26.65	0	0.00	26.65	2	14,802	0.01%
2023/09/21	13	26.67	0	0.00	26.55	13	14,822	0.09%
2023/09/20	0	0.00	0.5	27.10	27.00	-0.5	14,912	0.00%
2023/09/19	0	0.00	11.6	26.96	27.10	-11.6	14,854	-0.08%
2023/09/18	0	0.00	1.1	26.95	27.00	-1.1	14,960	-0.01%
2023/09/14	0	0.00	1.2	26.96	27.10	-1.2	14,807	-0.01%
2023/09/13	2	26.73	0	0.00	26.75	2	14,706	0.01%
2023/09/11	0	0.00	2	26.55	26.60	-2	14,954	-0.01%
2023/09/08	3	26.55	0	0.00	26.55	3	14,958	0.02%
2023/09/06	53	26.45	0	0.00	26.40	53	15,125	0.35%
2023/09/05	1	26.60	0	0.00	26.60	1	15,065	0.01%
2023/09/04	1	26.55	0	0.00	26.60	1	15,105	0.01%
2023/09/01	0.2	26.55	0	0.00	26.45	0.2	15,193	0.00%
2023/08/29	1	26.55	0	0.00	26.70	1	14,995	0.01%
2023/08/28	0.1	26.65	12	26.60	26.55	-11.9	15,349	-0.08%
2023/08/25	6	26.38	0	0.00	26.25	6	16,008	0.04%
2023/08/23	0	0.00	0.1	26.40	26.30	-0.1	15,980	0.00%
2023/08/22	0	0.00	2	26.20	26.25	-2	15,982	-0.01%
2023/08/21	2	26.25	0	0.00	26.25	2	16,085	0.01%
2023/08/18	12	26.31	1	26.45	26.20	11	16,093	0.07%
2023/08/17	6.6	26.05	0	0.00	26.10	6.6	16,002	0.04%
2023/08/16	14.4	26.20	0	0.00	26.10	14.4	15,857	0.09%
2023/08/15	11.2	26.74	8	26.75	26.50	3.2	15,730	0.02%
2023/08/14	2.4	26.98	7	26.79	26.85	-4.6	15,664	-0.03%
2023/08/11	22	27.54	15	27.47	27.20	7	15,622	0.04%
2023/08/10	12	29.12	1	29.10	29.25	11	14,981	0.07%
2023/08/09	3	29.05	41	29.00	29.15	-38	14,518	-0.26%
2023/08/08	6	28.93	0	0.00	28.85	6	14,259	0.04%
2023/08/07	3	28.92	5	29.00	28.95	-2	14,089	-0.01%
2023/08/04	4.2	28.80	4	28.78	28.75	0.2	13,884	0.00%
2023/08/02	14.4	28.94	11	28.90	28.90	3.4	13,674	0.02%
2023/08/01	2	29.05	0	0.00	29.25	2	13,459	0.01%
2023/07/28	10	28.85	0	28.80	28.80	10	13,397	0.07%
2023/07/27	0	0.00	20	28.75	28.70	-20	13,514	-0.15%
2023/07/26	0	28.60	0.1	28.50	28.70	-0.1	13,506	0.00%
2023/07/25	0	0.00	10	28.35	28.35	-10	13,371	-0.07%
2023/07/24	6	28.10	0	0.00	28.05	6	13,347	0.04%
2023/07/20	0	0.00	10	28.20	28.30	-10	13,569	-0.07%
2023/07/19	0	28.25	0	0.00	28.15	0	13,525	0.00%
2023/07/18	1	28.45	4.6	28.35	28.30	-3.6	13,445	-0.03%
2023/07/14	0	0.00	10.2	28.10	28.15	-10.2	13,188	-0.08%
2023/07/13	0	27.95	10	27.95	27.90	-10	13,078	-0.08%
2023/07/12	0.3	27.84	0.1	27.85	27.90	0.2	13,048	0.00%
2023/07/11	0	0.00	3	27.78	27.80	-3	13,029	-0.02%
2023/07/10	1	27.30	10	27.20	27.30	-9	12,990	-0.07%
2023/07/07	2	27.15	0	0.00	27.20	2	12,914	0.02%
2023/07/06	11	27.49	0	0.00	27.40	11	12,789	0.09%
2023/07/04	0.1	27.75	0	0.00	27.80	0.1	12,439	0.00%
2023/07/03	1	27.75	0	0.00	27.70	1	12,482	0.01%
2023/06/30	31	27.60	0	0.00	27.65	31	12,546	0.25%
2023/06/29	10	27.60	0	0.00	27.70	10	12,489	0.08%
2023/06/28	11.3	27.60	0	0.00	27.65	11.3	12,480	0.09%
2023/06/27	2	27.75	0	0.00	27.70	2	12,251	0.02%
2023/06/20	0.1	27.90	0	0.00	27.80	0.1	12,192	0.00%
2023/06/16	1	27.75	0	0.00	27.60	1	12,157	0.01%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	1	27.95	0	0.00	27.90	1	12,293	0.01%
2023/06/12	2	27.95	0	0.00	27.90	2	12,397	0.02%
2023/06/09	0.1	28.00	2	28.00	27.95	-1.9	12,589	-0.02%
2023/06/05	1	27.75	0	0.00	27.75	1	12,977	0.01%
2023/06/02	23	27.70	0	0.00	27.60	23	12,869	0.18%
2023/06/01	35.2	27.65	0	0.00	27.65	35.2	12,829	0.27%
2023/05/31	0	0.00	4	28.10	28.10	-4	12,634	-0.03%
2023/05/30	0	0.00	0.5	28.00	28.10	-0.5	12,213	0.00%
2023/05/29	1	27.90	6	28.00	28.00	-5	12,487	-0.04%
2023/05/25	0	0.00	0.1	27.80	27.75	-0.1	13,228	0.00%
2023/05/24	2	27.85	0	0.00	28.00	2	13,321	0.02%
2023/05/23	1	27.95	2	28.10	28.15	-1	13,239	-0.01%
2023/05/22	0	0.00	1.4	28.05	28.00	-1.4	13,275	-0.01%
2023/05/19	0	0.00	1.7	28.06	28.10	-1.7	13,337	-0.01%
2023/05/16	0	0.00	1	27.55	27.55	-1	13,251	-0.01%
2023/05/12	1	27.35	0	0.00	27.25	1	13,371	0.01%
2023/05/11	0	0.00	5.1	27.50	27.50	-5.1	13,383	-0.04%
2023/05/09	0	0.00	1	27.50	27.55	-1	13,446	-0.01%
2023/05/02	0	0.00	1	27.15	27.20	-1	14,475	-0.01%
2023/04/27	2	26.90	1	27.05	27.00	1	15,111	0.01%
2023/04/26	0	0.00	2	27.00	27.05	-2	15,197	-0.01%
2023/04/25	0	0.00	2	26.98	26.90	-2	15,143	-0.01%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/18	1	26.80	0	0.00	26.90	1	15,936	0.01%
2023/04/17	0	0.00	1	26.85	26.75	-1	16,033	-0.01%
2023/04/14	0	0.00	1	26.80	26.85	-1	16,040	-0.01%
2023/04/13	0	0.00	2.1	26.75	26.75	-2.1	16,146	-0.01%
2023/04/12	0	0.00	0	26.65	26.70	0	16,240	0.00%
2023/04/07	0	0.00	6	26.55	26.50	-6	16,357	-0.04%
2023/04/06	0	0.00	29	26.53	26.60	-29	16,385	-0.18%
2023/03/31	0	0.00	1	26.50	26.45	-1	16,314	-0.01%
2023/03/23	0	0.00	4	26.35	26.40	-4	16,490	-0.02%
2023/03/22	0	0.00	1.1	26.20	26.20	-1.1	16,504	-0.01%
2023/03/21	0	0.00	1	25.95	25.85	-1	16,642	-0.01%
2023/03/20	0.8	25.75	1	25.65	25.65	-0.2	16,642	0.00%
2023/03/17	11	25.81	66.1	25.75	25.80	-55.1	16,569	-0.33%
2023/03/16	3	25.68	0	0.00	25.80	3	16,434	0.02%
2023/03/15	31	25.98	17.7	26.15	25.90	13.3	16,402	0.08%
2023/03/14	32	26.10	9.1	26.02	26.00	22.9	16,502	0.14%
2023/03/13	1	26.20	0	0.00	26.25	1	16,301	0.01%
2023/03/10	1	26.40	3	26.40	26.35	-2	16,140	-0.01%
2023/03/09	1	26.65	0	0.00	26.65	1	16,124	0.01%
2023/03/07	0	0.00	10.1	26.68	26.70	-10.1	16,765	-0.06%
2023/03/06	38.1	26.45	0	0.00	26.45	38.1	16,949	0.22%
2023/03/03	0	0.00	8.1	26.37	26.35	-8.1	16,939	-0.05%
2023/03/02	3	26.38	0	0.00	26.30	3	16,937	0.02%
2023/03/01	31	26.55	2	26.57	26.60	29	16,798	0.17%
2023/02/24	10	26.90	0	0.00	26.80	10	16,412	0.06%
2023/02/23	2	26.97	1.1	27.00	27.05	1	15,735	0.01%
2023/02/22	4	26.53	0	0.00	26.95	4	15,670	0.03%
2023/02/21	5	26.70	0	0.00	26.70	5	15,499	0.03%
2023/02/20	12	26.74	15	26.80	26.75	-3	15,648	-0.02%
2023/02/17	0	0.00	10	26.65	26.50	-10	15,627	-0.06%
2023/02/16	1	26.50	8	26.56	26.55	-7	15,691	-0.04%
2023/02/15	3	26.48	0	0.00	26.45	3	15,819	0.02%
2023/02/14	10	26.70	0.2	26.70	26.70	9.8	15,762	0.06%
2023/02/13	13	26.43	10	26.50	26.60	3	15,693	0.02%
2023/02/10	18	26.15	4	26.19	26.35	14	15,634	0.09%
2023/02/09	2	26.10	1	26.20	26.15	1	15,601	0.01%
2023/02/08	10	26.10	0	0.00	26.10	10	15,647	0.06%
2023/02/07	1	26.10	1	26.05	26.10	0	15,721	0.00%
2023/02/06	2	26.08	3	26.13	26.05	-1	15,680	-0.01%
2023/02/03	200	26.10	2	26.20	26.20	198	15,560	1.27%	大買/鉅額交易
2023/02/02	11.6	26.12	4.1	26.19	26.15	7.5	15,462	0.05%
2023/02/01	2	26.25	0	26.15	26.30	2	15,246	0.01%
2023/01/31	19	26.26	0	0.00	26.10	19	15,176	0.13%
2023/01/30	1	26.70	1	26.90	26.90	0	14,530	0.00%
2023/01/17	2	26.70	0	0.00	26.75	2	14,000	0.01%
2023/01/16	5	26.65	0	0.00	26.70	5	14,044	0.04%
2023/01/13	3	26.60	0	0.00	26.45	3	14,017	0.02%
2023/01/12	2	26.55	0	0.00	26.45	2	14,308	0.01%
2023/01/11	4.1	26.85	1.4	26.76	26.80	2.7	14,215	0.02%
2023/01/09	0	26.85	5.6	26.95	27.00	-5.5	14,075	-0.04%
2023/01/06	1.9	26.45	15	26.50	26.50	-13.1	13,996	-0.09%
2023/01/05	7	26.25	1	26.45	26.50	6	14,269	0.04%
2023/01/03	0	26.15	0	0.00	26.30	0	14,570	0.00%
2022/12/30	0	0.00	1	26.55	26.50	-1	14,499	-0.01%
2022/12/28	0	0.00	4	26.40	26.25	-4	14,600	-0.03%
2022/12/22	0	0.00	0	26.40	26.40	0	15,528	0.00%
2022/12/20	0	0.00	4	26.34	26.30	-4	15,983	-0.03%
2022/12/13	0	26.15	0	0.00	26.00	0	16,162	0.00%
2022/12/09	0	26.30	0	0.00	26.20	0	16,567	0.00%
2022/12/05	0	0.00	21	25.95	25.90	-21	16,290	-0.13%
2022/12/02	1	25.80	0	0.00	25.85	1	16,262	0.01%
2022/12/01	10	26.45	0	0.00	26.20	10	16,286	0.06%
2022/11/30	10	26.20	4	26.19	26.20	6	16,261	0.04%
2022/11/29	0	0.00	4	26.08	26.20	-4	15,636	-0.03%
2022/11/28	3	25.60	0	0.00	25.85	3	15,494	0.02%
2022/11/23	0	25.40	0	0.00	25.45	0	15,251	0.00%
2022/11/22	0	0.00	0.1	25.35	25.30	-0.1	15,217	0.00%
2022/11/21	0	0.00	0.1	25.40	25.35	-0.1	15,132	0.00%
2022/11/18	6	25.31	15	25.15	25.30	-9	15,085	-0.06%
2022/11/17	0.1	25.45	0	0.00	25.55	0.1	14,982	0.00%
2022/11/16	2	25.63	0	0.00	25.70	2	15,010	0.01%
2022/11/15	16	25.72	0	0.00	25.90	16	14,833	0.11%
2022/11/14	4	25.74	0	0.00	25.80	4	14,741	0.03%
2022/11/11	0	0.00	1	25.70	25.90	-1	14,501	-0.01%
2022/11/10	0.1	25.30	11.1	25.13	25.15	-11	14,332	-0.08%
2022/11/09	1	25.05	1	25.20	25.30	0	14,352	0.00%
2022/11/08	2	24.98	21	25.10	25.10	-19	14,290	-0.13%
2022/11/07	10.1	24.82	1	25.05	24.95	9.1	14,254	0.06%
2022/11/04	3	24.52	0	0.00	24.95	3	14,308	0.02%
2022/11/03	5	24.43	4	24.40	24.55	1	14,262	0.01%
2022/11/02	2	24.70	0	0.00	24.75	2	14,218	0.01%
2022/11/01	1	24.90	1	24.90	24.90	0	14,409	0.00%
2022/10/31	1	24.70	1	24.85	24.75	0	14,436	0.00%
2022/10/28	0	0.00	4	24.68	24.55	-4	14,652	-0.03%
2022/10/27	4	24.89	4	25.05	24.60	0	14,850	0.00%
2022/10/26	5	24.80	3	24.93	24.85	2	14,932	0.01%
2022/10/25	5	24.49	2	24.73	24.75	3	14,979	0.02%
2022/10/24	6	24.38	3	24.43	24.50	3	15,161	0.02%
2022/10/21	2	24.13	0	0.00	24.15	2	15,163	0.01%
2022/10/20	2	23.70	1	23.75	23.75	1	15,189	0.01%
2022/10/19	6	23.88	0	0.00	23.75	6	14,930	0.04%
2022/10/18	2.2	24.06	1	24.15	24.05	1.2	14,910	0.01%
2022/10/17	0.2	24.05	0.1	24.15	24.00	0.1	14,972	0.00%
2022/10/14	3.9	24.46	6.3	24.41	24.45	-2.4	14,912	-0.02%
2022/10/13	2	24.70	0	0.00	24.55	2	14,869	0.01%
2022/10/12	2	25.03	1	25.25	25.15	1	14,573	0.01%
2022/10/11	2	25.05	1	25.15	25.00	1	14,633	0.01%
2022/10/07	5	25.46	1	25.60	25.50	4	14,359	0.03%
2022/10/06	5	25.52	18	25.74	25.80	-13	14,317	-0.09%
2022/10/05	3.1	25.55	2	25.65	25.45	1.1	14,397	0.01%
2022/10/04	4.8	25.56	0	0.00	25.55	4.8	14,411	0.03%
2022/10/03	1	25.70	4	25.65	25.65	-3	14,232	-0.02%
2022/09/30	3	26.05	4.1	26.09	26.00	-1.1	14,164	-0.01%
2022/09/29	3.9	26.24	2	26.30	26.35	1.9	14,154	0.01%
2022/09/28	5	26.29	3.5	26.38	26.35	1.5	14,075	0.01%
2022/09/27	1	26.20	100	26.28	26.60	-99	13,907	-0.71%
2022/09/26	4.3	26.29	3	26.37	26.25	1.3	13,928	0.01%
2022/09/23	3	26.65	1	26.70	26.65	2	14,030	0.01%
2022/09/22	8	26.40	1	26.55	26.50	7	14,280	0.05%
2022/09/21	0	0.00	2.1	26.70	26.75	-2.1	14,397	-0.01%
2022/09/20	0	0.00	1	26.60	26.50	-1	14,439	-0.01%
2022/09/19	1	26.65	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0.4	26.65	3.3	26.88	26.90	-2.8	14,830	-0.02%
2022/09/15	2	26.50	1.8	26.52	26.45	0.3	14,670	0.00%
2022/09/14	0	0.00	5	26.60	26.40	-5	14,859	-0.03%
2022/09/12	1	26.65	46	26.70	26.80	-45	15,786	-0.29%
2022/09/08	44	26.40	0	0.00	26.45	44	16,168	0.27%
2022/09/07	12	26.21	1	26.30	26.20	11	16,563	0.07%
2022/09/06	1	26.55	25	26.69	26.60	-24	16,710	-0.14%
2022/09/02	1	26.25	0	0.00	26.15	1	17,023	0.01%
2022/09/01	4	26.23	22	26.40	26.30	-18	17,117	-0.11%
2022/08/31	0	0.00	1	26.60	26.55	-1	17,015	-0.01%
2022/08/29	0	0.00	2	26.33	26.35	-2	17,074	-0.01%
2022/08/26	1	26.60	0.5	26.70	26.65	0.5	17,112	0.00%
2022/08/25	3	26.40	2	26.57	26.55	1.1	17,237	0.01%
2022/08/24	6	26.13	0	0.00	26.25	6	17,596	0.03%
2022/08/23	1	26.20	3	26.17	26.15	-2	18,826	-0.01%
2022/08/22	5	26.49	2.1	26.63	26.60	2.9	19,109	0.02%
2022/08/19	1	26.55	2.3	26.76	26.80	-1.3	19,335	-0.01%
2022/08/18	1	26.60	1	26.75	26.80	0	19,534	0.00%
2022/08/17	2	26.80	15	26.75	26.80	-13	19,732	-0.07%
2022/08/16	7.2	26.48	1	26.65	26.55	6.2	19,947	0.03%
2022/08/15	4	26.58	2	26.60	26.60	2	20,364	0.01%
2022/08/12	4	26.58	0	0.00	26.65	4	20,639	0.02%
2022/08/11	8	26.63	5	26.75	26.80	3	20,912	0.01%
2022/08/10	2	26.30	1	26.25	26.30	1	21,162	0.00%
2022/08/09	0	0.00	3	25.65	25.90	-3	21,187	-0.01%
2022/08/08	1	25.40	10	25.50	25.45	-9	21,340	-0.04%
2022/08/05	9	25.61	0	0.00	25.65	9	21,289	0.04%
2022/08/04	13	25.44	0	0.00	25.55	13	21,507	0.06%
2022/08/03	5	26.84	4	26.86	26.95	1	21,404	0.00%
2022/08/02	3	26.73	0	0.00	26.95	3	21,427	0.01%
2022/07/29	0	0.00	17.1	26.99	27.00	-17.1	21,474	-0.08%
2022/07/28	5	26.75	3	26.75	26.75	2	21,233	0.01%
2022/07/27	0	0.00	5	26.09	26.35	-5	21,094	-0.02%
2022/07/26	1	25.90	4.9	25.97	25.90	-3.9	20,974	-0.02%
2022/07/25	2	25.95	0	0.00	26.00	2	20,901	0.01%
2022/07/22	4	25.36	7	25.63	25.75	-3	21,003	-0.01%
2022/07/21	0	0.00	1	25.30	25.50	-1	20,972	0.00%
2022/07/20	1	25.35	0	0.00	25.00	1	21,046	0.00%
2022/07/19	0	0.00	1	25.10	25.05	-1	21,077	0.00%
2022/07/18	6	24.84	10	25.05	25.05	-4	21,225	-0.02%
2022/07/15	11.1	24.83	0	0.00	24.70	11.1	21,225	0.05%
2022/07/14	4	25.09	0	0.00	25.20	4	21,294	0.02%
2022/07/13	4	25.01	6	25.28	25.30	-2	21,346	-0.01%
2022/07/12	7	24.43	2	24.45	24.50	5	21,402	0.02%
2022/07/11	14	25.29	0	0.00	25.30	14	21,405	0.07%
2022/07/08	0	0.00	1	25.60	25.50	-1	21,700	0.00%
2022/07/07	1	25.75	0	0.00	25.55	1	21,745	0.00%
2022/07/05	1	26.05	0	0.00	25.95	1	21,855	0.00%
2022/07/04	5	25.80	0	0.00	25.90	5	21,929	0.02%
2022/07/01	10	25.70	1	25.70	25.80	9	22,193	0.04%
2022/06/30	1	26.15	2	26.05	26.20	-1	22,426	0.00%
2022/06/27	3	26.52	2	26.53	26.45	1	22,337	0.00%
2022/06/20	1	25.76	0	0.00	25.80	1	21,249	0.00%
2022/06/17	5	25.99	0	0.00	25.85	5	20,924	0.02%
2022/06/16	4	26.64	15	26.44	26.40	-11	20,568	-0.05%
2022/06/14	0	0.00	0.7	26.40	26.50	-0.7	20,708	0.00%
2022/06/13	9	25.89	0	0.00	26.20	9	20,681	0.04%
2022/06/10	2	26.23	25	26.29	26.20	-23	20,562	-0.11%
2022/06/08	1	26.50	0	26.50	26.45	1	20,569	0.00%
2022/06/01	10	26.95	0	0.00	26.50	10	21,246	0.05%
2022/05/31	2	26.53	1	26.55	27.35	1	20,960	0.00%
2022/05/30	30	26.65	1	26.95	26.95	29	19,744	0.15%
2022/05/27	1	26.50	3	26.55	26.55	-2	19,459	-0.01%
2022/05/26	0.4	26.30	0	0.00	26.25	0.4	19,429	0.00%
2022/05/25	0	26.45	0	0.00	26.35	0	19,678	0.00%
2022/05/23	6	25.92	1	26.45	26.25	5	19,567	0.03%
2022/05/20	1	26.00	0	0.00	26.20	1	19,291	0.01%
2022/05/19	0	0.00	4	25.89	25.80	-4	19,053	-0.02%
2022/05/16	0	0.00	1	25.50	25.70	-1	18,547	-0.01%
2022/05/13	0	0.00	5	25.61	25.60	-5	18,389	-0.03%
2022/05/12	26	25.60	7	25.85	25.50	19	18,420	0.10%
2022/05/11	7.1	26.30	0	0.00	26.35	7.1	18,171	0.04%
2022/05/10	0	26.40	0	0.00	26.35	0	18,077	0.00%
2022/05/09	17	26.11	15.2	26.25	26.10	1.9	18,003	0.01%
2022/05/06	16	26.65	0	0.00	26.85	16	18,006	0.09%
2022/05/05	1	27.40	0	0.00	27.10	1	18,118	0.01%
2022/05/03	10	27.60	2	27.50	27.50	8	18,343	0.04%
2022/04/29	0	0.00	7.6	27.75	27.80	-7.6	18,470	-0.04%
2022/04/28	2	27.35	10	27.30	27.60	-8	18,634	-0.04%
2022/04/27	1	27.65	0	0.00	27.65	1	18,543	0.01%
2022/04/25	5	27.58	0	0.00	27.60	5	18,432	0.03%
2022/04/22	0	0.00	0.2	28.05	27.95	-0.2	18,353	0.00%
2022/04/21	18	27.93	5	27.70	27.70	13	18,387	0.07%
2022/04/20	2	27.60	2.1	27.70	28.10	-0.1	18,500	0.00%
2022/04/19	3	27.95	3.1	27.82	27.75	-0.1	18,465	0.00%
2022/04/18	8	27.95	3	27.78	27.80	5	18,595	0.03%
2022/04/14	5.1	28.94	2	29.27	28.60	3.1	18,334	0.02%
2022/04/13	2	29.37	14	29.49	29.55	-12	18,102	-0.07%
2022/04/12	2	29.43	1	29.45	29.60	1	17,969	0.01%
2022/04/11	2.1	29.90	4	29.70	29.65	-2	17,812	-0.01%
2022/04/08	2	29.15	2	29.28	29.50	0	17,646	0.00%
2022/04/07	14.1	29.76	60.7	29.22	29.10	-46.7	17,519	-0.27%
2022/04/06	1	29.25	28	29.04	29.75	-27	17,130	-0.16%
2022/04/01	60	28.48	2.1	28.43	28.50	57.9	16,701	0.35%
2022/03/31	1.8	28.40	22	28.28	28.45	-20.2	16,554	-0.12%
2022/03/30	0	0.00	6	27.93	28.00	-6	16,221	-0.04%
2022/03/29	1	27.70	0	0.00	27.65	1	15,994	0.01%
2022/03/28	3	27.53	0	0.00	27.80	3	15,957	0.02%
2022/03/25	0	0.00	2	27.60	27.75	-2	15,883	-0.01%
2022/03/24	0	0.00	1	27.55	27.60	-1	15,791	-0.01%
2022/03/23	5	27.41	2	27.40	27.50	3	15,821	0.02%
2022/03/22	1	27.00	2	26.95	27.20	-1	15,653	-0.01%
2022/03/21	1	26.95	7	27.15	27.00	-6	15,565	-0.04%
2022/03/18	3	26.88	5	26.84	27.00	-2	15,517	-0.01%
2022/03/17	3	26.48	2	26.68	26.55	1	15,079	0.01%
2022/03/16	2.2	26.25	0	0.00	26.30	2.2	14,874	0.01%
2022/03/15	1	25.70	1	25.85	25.90	0	14,711	0.00%
2022/03/10	0	0.00	3	25.63	25.75	-3	14,721	-0.02%
2022/03/09	0	0.00	5.3	25.15	25.10	-5.3	14,629	-0.04%
2022/03/08	4	25.03	17	25.10	25.05	-13	14,503	-0.09%
2022/03/07	6	25.46	3.7	25.53	25.50	2.3	14,280	0.02%
2022/03/04	2	25.85	0	0.00	26.00	2	14,549	0.01%
2022/03/03	0	0.00	3.4	26.21	26.25	-3.4	14,587	-0.02%
2022/03/01	10.3	26.10	82	25.37	26.10	-71.7	14,606	-0.49%
2022/02/25	10	25.59	58	25.55	25.70	-48	14,418	-0.33%
2022/02/24	2	25.90	2.2	25.83	25.85	-0.2	13,978	0.00%
2022/02/23	1	26.15	5.1	26.30	26.25	-4.1	13,716	-0.03%
2022/02/22	11	25.97	0.3	26.30	26.20	10.7	13,725	0.08%
2022/02/21	5	26.20	2.7	26.38	26.35	2.3	13,701	0.02%
2022/02/18	4	26.33	0	0.00	26.35	4	13,812	0.03%
2022/02/17	21	26.50	19.7	26.55	26.60	1.3	13,849	0.01%
2022/02/16	1.1	26.30	6	26.37	26.35	-4.9	13,860	-0.04%
2022/02/15	21	26.23	10	26.25	26.20	11	13,890	0.08%
2022/02/14	2.1	26.16	11	26.12	26.40	-8.9	13,880	-0.06%
2022/02/11	0	0.00	15.9	26.50	26.55	-15.9	13,718	-0.12%
2022/02/10	0	0.00	10	26.50	26.60	-10	13,790	-0.07%
2022/02/09	1	26.50	15	26.40	26.55	-14	13,764	-0.10%
2022/02/08	4	26.05	14.3	26.18	26.20	-10.3	13,636	-0.08%
2022/02/07	12.1	25.36	4	25.61	25.75	8.1	13,397	0.06%
2022/01/26	2	25.15	21	25.10	25.15	-19	13,050	-0.15%
2022/01/25	2	24.78	9	24.83	25.10	-7	13,017	-0.05%
2022/01/24	0	0.00	1	25.00	25.15	-1	12,765	-0.01%
2022/01/21	2	25.08	7.4	25.06	25.20	-5.4	12,770	-0.04%
2022/01/20	2	25.50	0	0.00	25.50	2	12,567	0.02%
2022/01/19	0	0.00	47	25.20	25.35	-47	12,445	-0.38%
2022/01/18	2.1	25.37	0	25.30	25.35	2.1	12,468	0.02%
2022/01/17	7	25.40	0	0.00	25.35	7	12,371	0.06%
2022/01/14	2	25.43	0	25.50	25.50	2	12,245	0.02%
2022/01/13	0	0.00	40	25.65	25.80	-40	12,173	-0.33%
2022/01/12	0	0.00	21	25.50	25.55	-21	11,969	-0.18%
2022/01/11	0	0.00	0.2	25.10	25.45	-0.2	11,936	0.00%
2022/01/10	0	0.00	263.3	24.90	25.10	-263.3	11,772	-2.24%	大賣/鉅額交易
2022/01/07	1	24.95	8.2	25.00	25.00	-7.2	11,806	-0.06%
2022/01/06	0	0.00	62.1	24.67	24.80	-62.1	11,623	-0.53%
2022/01/05	40	24.53	1	24.60	24.65	39	11,484	0.34%
2022/01/04	40	24.40	0	0.00	24.50	40	11,607	0.34%
2022/01/03	21	24.40	1.5	24.63	24.40	19.5	11,606	0.17%
2021/12/30	6	24.50	0	0.00	24.50	6	11,545	0.05%
2021/12/29	1.5	24.50	0	24.45	24.55	1.4	11,615	0.01%
2021/12/28	1.1	24.35	1	24.30	24.35	0.1	11,614	0.00%
2021/12/27	0.1	24.20	3	24.20	24.25	-2.9	11,573	-0.03%
2021/12/24	0	0.00	5.1	24.15	24.20	-5.1	11,784	-0.04%
2021/12/23	0	0.00	1	24.15	24.15	-1	11,908	-0.01%
2021/12/22	2	24.05	0	0.00	24.10	2	12,045	0.02%
2021/12/20	2	23.90	0	0.00	23.95	2	12,072	0.02%
2021/12/17	0	0.00	2	24.15	24.15	-2	12,008	-0.02%
2021/12/16	0	0.00	77	23.90	23.95	-77	11,898	-0.65%
2021/12/15	20	23.85	0	0.00	23.90	20	12,243	0.16%
2021/12/14	10	23.90	16	23.92	23.90	-6	12,569	-0.05%
2021/12/13	9	24.26	2	24.13	24.10	7	12,520	0.06%
2021/12/10	5	24.10	14	24.10	24.10	-9	12,483	-0.07%
2021/12/09	1	23.95	0	0.00	24.00	1	12,461	0.01%
2021/12/08	7	23.98	0	0.00	24.00	7	12,429	0.06%
2021/12/07	0	0.00	12.4	23.85	24.00	-12.4	12,364	-0.10%
2021/12/01	0.1	23.55	2.1	23.45	23.60	-2	12,410	-0.02%
2021/11/30	4.3	23.12	6	23.31	23.10	-1.7	12,353	-0.01%
2021/11/29	4.1	23.27	0	0.00	23.30	4.1	11,718	0.03%
2021/11/26	1	23.50	0	0.00	23.50	1	11,677	0.01%
2021/11/25	0	0.00	2	23.75	23.80	-2	11,846	-0.02%
2021/11/23	1	23.60	0	0.00	23.60	1	12,109	0.01%
2021/11/22	0	0.00	2	23.68	23.70	-2	12,531	-0.02%
2021/11/19	0	0.00	0.3	23.75	23.75	-0.3	12,989	0.00%
2021/11/18	6.5	23.87	17.1	23.98	24.00	-10.6	13,360	-0.08%
2021/11/17	0	0.00	4.1	23.68	23.85	-4.1	13,323	-0.03%
2021/11/16	2	23.50	0.5	23.60	23.60	1.5	13,402	0.01%
2021/11/15	12.9	23.47	53.2	23.41	23.50	-40.4	13,513	-0.30%
2021/11/12	2	23.25	4.3	23.38	23.40	-2.3	13,464	-0.02%
2021/11/11	0	0.00	2	23.15	23.15	-2	13,651	-0.01%
2021/11/10	5	23.05	0	0.00	23.10	5	13,777	0.04%
2021/11/08	3	23.00	12.7	22.98	23.00	-9.7	13,749	-0.07%
2021/11/04	2	22.90	0	22.95	22.95	2	13,743	0.01%
2021/11/03	1.6	22.90	2	22.90	22.95	-0.5	13,836	0.00%
2021/11/02	3.2	22.88	0	0.00	22.95	3.2	13,927	0.02%
2021/11/01	1	22.90	5	22.90	22.85	-4	13,985	-0.03%
2021/10/29	26.2	22.81	0.3	22.90	22.90	25.9	13,998	0.18%
2021/10/28	1	22.80	1	22.95	22.90	0	13,916	0.00%
2021/10/27	0	0.00	10	22.90	22.90	-10	13,939	-0.07%
2021/10/26	2	22.90	0	0.00	22.90	2	14,081	0.01%
2021/10/25	0.1	22.80	0	0.00	22.80	0.1	13,961	0.00%
2021/10/22	1	22.65	1	22.85	22.80	0	14,068	0.00%
2021/10/21	0.9	22.85	0	0.00	22.80	0.9	14,115	0.01%
2021/10/20	1	22.65	0	0.00	22.80	1	14,108	0.01%
2021/10/19	0	0.00	2	22.78	22.80	-2	14,230	-0.01%
2021/10/18	1	22.65	0	0.00	22.70	1	14,205	0.01%
2021/10/15	1	22.50	10	22.40	22.60	-9	14,220	-0.06%
2021/10/14	2	22.45	0.1	22.50	22.40	1.9	14,164	0.01%
2021/10/13	0	0.00	50	22.40	22.45	-50	14,276	-0.35%
2021/10/12	1	22.15	0	0.00	22.50	1	14,367	0.01%
2021/10/08	0	0.00	20	22.40	22.40	-20	14,207	-0.14%
2021/10/07	1.2	22.56	11.1	22.50	22.55	-9.9	14,274	-0.07%
2021/10/06	13	22.39	0	0.00	22.40	13	14,279	0.09%
2021/10/05	1	22.35	0	0.00	22.35	1	14,240	0.01%
2021/10/04	2.1	22.45	1	22.30	22.45	1.1	14,218	0.01%
2021/10/01	1.1	22.32	9	22.35	22.40	-7.9	14,208	-0.06%
2021/09/29	1	22.35	1	22.45	22.55	0	13,960	0.00%
2021/09/28	2	22.55	0	0.00	22.55	2	13,853	0.01%
2021/09/27	11	22.55	8	22.60	22.60	3	13,842	0.02%
2021/09/24	13	22.55	9.2	22.57	22.60	3.8	13,838	0.03%
2021/09/23	1	22.45	0	0.00	22.50	1	13,891	0.01%
2021/09/22	9	22.23	3	22.20	22.25	6	13,936	0.04%
2021/09/17	4	22.53	14	22.64	22.50	-10	13,614	-0.07%
2021/09/16	1	22.65	0	0.00	22.75	1	13,269	0.01%
2021/09/14	0	0.00	4.4	22.61	22.70	-4.4	13,385	-0.03%
2021/09/13	1	22.50	0.1	22.50	22.60	0.9	13,394	0.01%
2021/09/10	0	0.00	11	22.45	22.50	-11	13,508	-0.08%
2021/09/09	1	22.40	0	0.00	22.35	1	13,836	0.01%
2021/09/07	0	0.00	2	22.50	22.55	-2	13,793	-0.01%
2021/09/06	0.1	22.75	0	0.00	22.65	0.1	13,824	0.00%
2021/09/02	1.1	22.56	21	22.60	22.60	-19.9	13,843	-0.14%
2021/09/01	10.1	22.85	0	0.00	22.85	10.1	13,752	0.07%
2021/08/31	1.2	22.87	0	0.00	22.90	1.2	13,706	0.01%
2021/08/30	6	22.65	10.8	22.64	22.80	-4.8	13,469	-0.04%
2021/08/27	7	22.30	2.3	22.43	22.45	4.8	13,317	0.04%
2021/08/26	2.3	22.02	0.7	22.15	22.10	1.6	13,130	0.01%
2021/08/25	2	23.05	1.5	23.10	23.05	0.5	12,765	0.00%
2021/08/24	1	23.10	12	23.05	23.10	-11	12,247	-0.09%
2021/08/23	22.5	23.02	0	0.00	23.05	22.5	11,894	0.19%
2021/08/18	3.1	23.08	5.3	23.08	23.15	-2.2	11,913	-0.02%
2021/08/17	2.5	23.08	7.2	23.01	23.15	-4.7	11,877	-0.04%
2021/08/16	0	0.00	2	22.95	23.00	-2	11,648	-0.02%
2021/08/13	0.6	23.05	177.4	23.05	23.10	-176.8	11,574	-1.53%	大賣/鉅額交易
2021/08/12	0	0.00	5	23.10	23.10	-5	11,601	-0.04%
2021/08/11	0	0.00	15	23.01	23.10	-15	11,655	-0.13%
2021/08/10	4	23.00	0	0.00	23.00	4	11,701	0.03%
2021/08/09	2	22.90	0	22.95	23.05	2	12,092	0.02%
2021/08/05	3.7	23.03	6	23.05	23.10	-2.3	12,567	-0.02%
2021/08/04	1	22.95	5	23.00	23.00	-4	13,387	-0.03%
2021/08/03	1	22.90	0	0.00	23.00	1	13,574	0.01%
2021/07/29	0	0.00	2	22.85	22.90	-2	13,733	-0.01%
2021/07/28	1	22.70	0.5	22.75	22.80	0.5	13,804	0.00%
2021/07/27	1	22.90	6	22.89	22.90	-5	14,110	-0.04%
2021/07/26	8	22.87	0	0.00	22.85	8	14,583	0.05%
2021/07/23	0	0.00	10	23.00	23.00	-10	14,578	-0.07%
2021/07/21	0	0.00	3	22.80	22.85	-3	14,517	-0.02%
2021/07/19	1	22.80	7	22.90	23.00	-6	14,673	-0.04%
2021/07/16	5	22.90	2	22.90	22.95	3	14,780	0.02%
2021/07/15	0	0.00	2	22.90	22.85	-2	14,887	-0.01%
2021/07/14	0	0.00	3.3	22.85	22.90	-3.3	14,975	-0.02%
2021/07/13	0	0.00	0	22.75	22.80	0	15,143	0.00%
2021/07/12	0	0.00	2.9	22.70	22.70	-2.9	15,188	-0.02%
2021/07/09	1	22.50	0	0.00	22.65	1	15,270	0.01%
2021/07/07	0.2	22.45	0	0.00	22.50	0.2	15,334	0.00%
2021/07/06	0.2	22.55	0.1	22.55	22.60	0.1	15,402	0.00%
2021/07/05	1.2	22.50	5	22.50	22.60	-3.8	15,468	-0.02%
2021/07/02	0.6	22.45	0	0.00	22.45	0.6	15,504	0.00%
2021/07/01	0	0.00	0.5	22.55	22.50	-0.5	15,588	0.00%
2021/06/30	1	22.60	5	22.69	22.70	-4	15,659	-0.03%
2021/06/29	0	0.00	0.1	22.50	22.55	-0.1	15,697	0.00%
2021/06/28	1	22.60	0	0.00	22.60	1	15,821	0.01%
2021/06/25	0	0.00	0.2	22.45	22.45	-0.2	15,888	0.00%
2021/06/24	1	22.40	0	0.00	22.35	1	16,016	0.01%
2021/06/23	6	22.35	12.2	22.42	22.40	-6.2	16,136	-0.04%
2021/06/21	3.3	22.05	1	22.10	22.35	2.3	16,091	0.01%
2021/06/18	3.7	22.26	0	0.00	22.10	3.7	16,007	0.02%
2021/06/17	0.3	22.30	0	0.00	22.30	0.3	15,716	0.00%
2021/06/15	0.1	22.15	0	0.00	22.30	0.1	16,149	0.00%
2021/06/11	0.1	22.10	0	0.00	22.20	0.1	16,403	0.00%
2021/06/09	2.1	22.10	4.2	22.11	22.10	-2.1	16,750	-0.01%
2021/06/07	8	22.10	0	0.00	22.10	8	17,111	0.05%
2021/06/04	0	0.00	2.1	22.20	22.25	-2.1	17,260	-0.01%
2021/06/03	0	0.00	33.4	22.35	22.25	-33.4	17,736	-0.19%
2021/06/02	0	0.00	11	22.30	22.30	-11	17,919	-0.06%
2021/06/01	0	0.00	2	22.15	22.20	-2	17,974	-0.01%
2021/05/31	0	0.00	1	22.00	22.00	-1	18,220	-0.01%
2021/05/28	1	21.75	5	21.75	21.85	-4	18,356	-0.02%
2021/05/27	2	21.55	0	21.75	21.70	2	18,689	0.01%
2021/05/26	0	0.00	0	21.80	21.80	0	18,767	0.00%
2021/05/25	6	21.65	1	21.75	21.75	5	18,950	0.03%
2021/05/24	7	21.46	0	0.00	21.50	7	18,997	0.04%
2021/05/21	3	21.65	0.1	21.70	21.65	2.9	19,245	0.01%
2021/05/19	0.1	21.60	0	0.00	21.65	0.1	19,349	0.00%
2021/05/18	0.1	21.60	0	0.00	21.65	0.1	19,349	0.00%
2021/05/17	2.1	21.25	3	21.15	21.10	-0.9	19,591	0.00%
2021/05/13	5.1	21.35	1	21.50	21.45	4.1	19,039	0.02%
2021/05/12	16.3	21.40	18	21.70	21.50	-1.7	18,657	-0.01%
2021/05/11	5	22.51	26	22.44	22.40	-21	17,762	-0.12%
2021/05/10	5	22.76	0	0.00	22.80	5	17,585	0.03%
2021/05/07	1.1	22.45	3	22.50	22.50	-1.9	17,731	-0.01%
2021/05/06	1	22.35	1	22.35	22.35	0	17,811	0.00%
2021/05/05	3.3	22.23	0	0.00	22.20	3.3	17,760	0.02%
2021/05/04	0	0.00	3	22.55	22.25	-3	17,799	-0.02%
2021/05/03	18.2	22.46	0	0.00	22.40	18.2	17,488	0.10%
2021/04/29	20.6	22.90	1	22.90	22.90	19.6	17,233	0.11%
2021/04/28	70.1	22.95	2	22.88	23.00	68.1	17,252	0.39%
2021/04/27	0	0.00	0.7	22.95	22.95	-0.7	17,516	0.00%
2021/04/26	12	22.91	21.1	22.85	23.00	-9.1	17,539	-0.05%
2021/04/23	3	22.75	0	0.00	22.75	3	17,481	0.02%
2021/04/22	48.7	22.95	11	22.94	22.90	37.7	17,542	0.22%
2021/04/21	15	22.96	2	22.93	22.90	13	17,411	0.07%
2021/04/19	0	0.00	8	22.93	23.00	-8	17,248	-0.05%
2021/04/16	3	22.50	0	0.00	22.70	3	17,151	0.02%
2021/04/15	5	22.50	4	22.43	22.50	1	17,364	0.01%
2021/04/14	13	22.21	7	22.25	22.25	6	17,322	0.03%
2021/04/13	11	22.25	67.4	22.20	22.25	-56.4	17,373	-0.32%
2021/04/12	0	0.00	2	22.13	22.15	-2	17,373	-0.01%
2021/04/09	17	22.10	2	22.05	22.10	15	17,436	0.09%
2021/04/08	4	22.14	0	0.00	22.10	4	17,463	0.02%
2021/04/07	10	22.10	0	0.00	22.20	10	17,684	0.06%
2021/04/06	5	22.05	0	0.00	22.10	5	17,678	0.03%
2021/04/01	2	22.10	5	22.15	22.05	-3	17,607	-0.02%
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/30	5	22.20	3	22.23	22.25	2	17,349	0.01%
2021/03/29	0	0.00	6.1	22.16	22.20	-6.1	17,225	-0.04%
2021/03/26	1	22.05	0	0.00	22.05	1	17,110	0.01%
2021/03/25	2	22.00	0	0.00	22.05	2	16,997	0.01%
2021/03/24	2.2	21.87	0	0.00	21.90	2.2	17,042	0.01%
2021/03/23	7	21.81	10.1	21.80	21.85	-3.1	17,006	-0.02%
2021/03/19	5	21.73	0	0.00	21.50	5	17,165	0.03%
2021/03/17	10	22.00	0	0.00	21.90	10	16,831	0.06%
2021/03/16	0	0.00	2	22.05	22.15	-2	16,770	-0.01%
2021/03/15	3	21.92	3.2	21.89	21.95	-0.2	17,043	0.00%
2021/03/12	0.6	21.75	4	21.70	21.75	-3.4	17,330	-0.02%
2021/03/11	8	21.79	10	21.76	21.60	-2	17,493	-0.01%
2021/03/10	1	21.60	2	21.55	21.60	-1	17,361	-0.01%
2021/03/09	0	0.00	35	21.50	21.50	-35	17,252	-0.20%
2021/03/08	100	21.10	101	21.20	21.10	-1	16,883	-0.01%	大賣/
2021/03/05	20.5	20.95	2	21.10	21.10	18.5	16,766	0.11%
2021/03/04	5	21.25	0	0.00	21.05	5	17,400	0.03%
2021/03/03	6	21.25	0	0.00	21.25	6	17,280	0.03%
2021/03/02	0	0.00	91	21.27	21.15	-91	17,097	-0.53%
2021/02/26	58	21.16	0	21.05	20.85	58	16,741	0.35%
2021/02/25	11.1	21.24	0	0.00	21.35	11.1	16,235	0.07%
2021/02/24	0	0.00	2	21.25	21.10	-2	16,143	-0.01%
2021/02/23	0	0.00	27.3	21.02	21.10	-27.3	16,111	-0.17%
2021/02/22	13	20.92	0.1	20.90	20.80	12.9	15,976	0.08%
2021/02/19	31	20.82	0	0.00	20.90	31	16,074	0.19%
2021/02/18	2	20.85	5.3	20.90	20.85	-3.3	16,145	-0.02%
2021/02/17	1	20.70	5	20.75	20.80	-4	16,250	-0.02%
2021/02/05	0.2	20.55	0	0.00	20.60	0.2	15,959	0.00%
2021/02/04	0	0.00	5	20.40	20.40	-5	16,049	-0.03%
2021/02/02	10	20.45	0	0.00	20.40	10	16,717	0.06%
2021/02/01	1.2	20.36	1	20.40	20.30	0.2	16,805	0.00%
2021/01/29	16	20.22	0	0.00	20.20	16	16,838	0.10%
2021/01/28	11	20.35	0	0.00	20.35	11	16,605	0.07%
2021/01/27	44	20.50	0	0.00	20.40	44	16,491	0.27%
2021/01/26	2	20.48	0	0.00	20.45	2	16,490	0.01%
2021/01/25	0	0.00	0.1	20.65	20.70	-0.1	16,461	0.00%
2021/01/22	29	20.45	1	20.45	20.40	28	16,638	0.17%
2021/01/21	11.1	20.69	60	20.55	20.50	-48.9	16,522	-0.30%
2021/01/20	3	20.62	0	0.00	20.50	3	16,491	0.02%
2021/01/19	1	20.90	0.6	20.95	20.90	0.4	16,147	0.00%
2021/01/18	7	20.89	6.3	20.91	20.95	0.7	16,144	0.00%
2021/01/15	2	21.20	2.2	21.20	21.05	-0.2	16,036	0.00%
2021/01/14	2	21.20	7.1	21.24	21.30	-5.1	16,029	-0.03%
2021/01/13	0	0.00	4	21.30	21.25	-4	16,070	-0.02%
2021/01/12	1	21.30	0	0.00	21.30	1	16,086	0.01%
2021/01/11	0	0.00	2	21.40	21.50	-2	16,130	-0.01%
2021/01/08	0	0.00	16	21.43	21.50	-16	16,091	-0.10%
2021/01/07	0	0.00	7.4	21.22	21.25	-7.4	15,881	-0.05%
2021/01/06	6	21.01	0	0.00	21.00	6	15,806	0.04%
2021/01/05	1	21.10	178	21.12	21.25	-177	15,685	-1.13%	大賣/鉅額交易
2021/01/04	5	21.15	1	21.15	21.10	4	15,707	0.03%
2020/12/30	5	21.16	13	21.11	21.35	-8	15,531	-0.05%
2020/12/29	2	20.80	4	20.83	20.90	-2	15,347	-0.01%
2020/12/28	1	20.80	1.4	20.77	20.80	-0.4	15,271	0.00%
2020/12/25	1	20.75	9	20.78	20.80	-8	15,315	-0.05%
2020/12/23	10	20.75	0	0.00	20.70	10	15,549	0.06%
2020/12/21	0	0.00	0.1	20.80	20.80	-0.1	16,113	0.00%
2020/12/17	7	20.68	0	0.00	20.70	7	16,399	0.04%
2020/12/16	2	20.75	1	20.75	20.75	1	16,431	0.01%
2020/12/15	3	20.60	0	0.00	20.60	3	16,446	0.02%
2020/12/14	16	20.76	0	0.00	20.65	16	16,425	0.10%
2020/12/11	4	20.78	2	20.83	20.85	2	16,384	0.01%
2020/12/10	10	20.52	1	20.60	20.60	9	16,209	0.06%
2020/12/09	40	20.50	5	20.54	20.60	35	15,936	0.22%
2020/12/08	274	20.83	100	20.90	20.85	174	15,427	1.13%	大買/鉅額交易
2020/12/07	18	21.23	0	0.00	21.30	18	15,022	0.12%
2020/12/04	6	21.30	10	21.35	21.35	-4	14,919	-0.03%
2020/12/03	2	21.20	0	0.00	21.25	2	14,870	0.01%
2020/12/01	0	0.00	3	21.25	21.40	-3	15,101	-0.02%
2020/11/30	2	21.25	0	0.00	21.30	2	15,230	0.01%
2020/11/27	1	21.40	0	0.00	21.40	1	14,897	0.01%
2020/11/26	0.5	21.55	0	0.00	21.50	0.5	14,990	0.00%
2020/11/25	25	21.55	16.2	21.60	21.50	8.8	15,331	0.06%
2020/11/24	2.5	21.52	1.3	21.51	21.50	1.2	15,346	0.01%
2020/11/23	5	21.51	1	21.55	21.60	4	15,409	0.03%
2020/11/20	10	21.60	0	0.00	21.60	10	15,382	0.07%
2020/11/18	0	0.00	1.1	21.70	21.80	-1.1	15,276	-0.01%
2020/11/17	0.6	21.65	27	21.60	21.65	-26.4	15,116	-0.17%
2020/11/16	0.4	21.60	1	21.60	21.65	-0.6	15,413	0.00%
2020/11/13	1.2	21.39	0	0.00	21.50	1.2	15,386	0.01%
2020/11/12	5.9	21.37	0	0.00	21.40	5.9	15,490	0.04%
2020/11/11	0	0.00	9.1	21.61	21.75	-9.1	15,461	-0.06%
2020/11/10	3	21.32	9	21.31	21.45	-6	15,358	-0.04%
2020/11/09	0	0.00	1	21.05	21.05	-1	15,268	-0.01%
2020/11/06	0	0.00	4.3	20.81	20.90	-4.3	15,375	-0.03%
2020/11/04	14	20.51	0	20.55	20.50	14	15,732	0.09%
2020/11/02	3	20.10	0	0.00	20.45	3	17,755	0.02%
2020/10/30	1	20.10	5	20.15	20.05	-4	18,137	-0.02%
2020/10/29	5.9	20.17	0	0.00	20.15	5.9	18,163	0.03%
2020/10/28	2	20.28	0	0.00	20.30	2	18,424	0.01%
2020/10/27	1	20.30	0	0.00	20.40	1	18,600	0.01%
2020/10/26	1.2	20.41	0	0.00	20.40	1.2	19,031	0.01%
2020/10/23	1	20.20	0	0.00	20.30	1	19,443	0.01%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	8	20.23	0	0.00	20.20	8	19,868	0.04%
2020/10/20	0	0.00	1	20.30	20.25	-1	19,924	-0.01%
2020/10/19	3	20.35	0	0.00	20.35	3	19,994	0.02%
2020/10/16	3	20.40	14	20.50	20.30	-11	20,192	-0.05%
2020/10/15	2	20.45	0	0.00	20.45	2	20,375	0.01%
2020/10/14	7	20.65	1	20.60	20.60	6	20,450	0.03%
2020/10/13	1	20.60	0	0.00	20.65	1	20,613	0.00%
2020/10/12	0	0.00	2	20.70	20.75	-2	20,746	-0.01%
2020/10/08	0	0.00	1	20.80	20.80	-1	20,795	0.00%
2020/10/07	2	20.70	0.4	20.85	20.70	1.6	20,850	0.01%
2020/10/06	4	20.79	0.8	20.95	20.85	3.2	21,024	0.02%
2020/09/25	2	20.08	6	20.07	20.15	-4	21,576	-0.02%
2020/09/24	19	19.92	3.1	19.97	19.90	15.9	21,593	0.07%
2020/09/23	9	20.27	0	0.00	20.20	9	21,306	0.04%
2020/09/22	8	20.52	5	20.50	20.45	3	21,229	0.01%
2020/09/21	31.7	20.75	0	0.00	20.70	31.7	21,153	0.15%
2020/09/18	1	20.85	0	0.00	20.90	1	21,191	0.00%
2020/09/17	0	0.00	4	20.85	20.85	-4	21,134	-0.02%
2020/09/16	1	20.95	1.1	21.10	21.05	-0.1	21,189	0.00%
2020/09/15	13	20.90	0	0.00	21.00	13	21,158	0.06%
2020/09/14	3	20.80	0	0.00	20.90	3	21,452	0.01%
2020/09/11	11	20.80	1	20.80	20.90	10	21,704	0.05%
2020/09/10	7	20.85	1	20.90	20.90	6	21,867	0.03%
2020/09/09	0	0.00	2	20.75	20.90	-2	22,015	-0.01%
2020/09/08	16	20.83	1	20.80	20.95	15	22,113	0.07%
2020/09/07	2	20.65	3	20.85	20.85	-1	22,380	0.00%
2020/09/04	3	20.75	9	20.85	20.70	-6	22,636	-0.03%
2020/09/03	5	20.83	0	21.00	20.90	5	22,626	0.02%
2020/09/02	52	20.91	1	20.90	20.95	51	22,613	0.23%
2020/09/01	1	21.15	7	21.17	21.15	-6	22,376	-0.03%
2020/08/31	6	21.38	1	21.35	21.25	5	22,326	0.02%
2020/08/28	9	21.32	0	0.00	21.40	9	22,284	0.04%
2020/08/27	1	21.30	1	21.30	21.25	0	22,554	0.00%
2020/08/26	5	21.40	0	0.00	21.40	5	22,568	0.02%
2020/08/25	3	21.40	5	21.40	21.40	-2	22,686	-0.01%
2020/08/24	1	21.40	0	0.00	21.35	1	23,389	0.00%
2020/08/21	3	21.45	1	21.50	21.55	2	23,510	0.01%
2020/08/20	5	21.43	1	21.40	21.35	4	23,586	0.02%
2020/08/19	2	21.85	0	0.00	21.80	2	23,248	0.01%
2020/08/18	3	21.75	0	0.00	21.85	3	23,146	0.01%
2020/08/17	4	21.58	0	0.00	21.85	4	23,119	0.02%
2020/08/14	63	21.70	0	0.00	21.65	63	23,106	0.27%
2020/08/13	5	21.86	1	21.85	21.85	4	22,898	0.02%
2020/08/12	7	21.76	11	21.78	21.80	-4	22,848	-0.02%
2020/08/11	33	21.92	4	21.91	21.90	29	22,657	0.13%
2020/08/10	32	22.10	16	22.10	22.05	16	22,512	0.07%
2020/08/07	29	22.06	0	0.00	22.05	29	22,375	0.13%
2020/08/06	223	23.89	46	23.79	23.90	177	21,100	0.84%	大買/鉅額交易
2020/08/05	0	0.00	14	23.63	23.70	-14	20,604	-0.07%
2020/08/04	6	23.46	7	23.45	23.45	-1	20,273	0.00%
2020/08/03	15	23.42	9	23.38	23.35	6	20,124	0.03%
2020/07/31	23	23.65	0	0.00	23.60	23	19,865	0.12%
2020/07/30	57	23.68	20	23.73	23.80	37	19,824	0.19%
2020/07/29	1	23.50	2	23.50	23.55	-1	19,509	-0.01%
2020/07/28	2	23.00	0	0.00	23.15	2	19,384	0.01%
2020/07/27	2	23.00	2	23.05	23.00	0	19,502	0.00%
2020/07/24	2	23.40	0.5	23.30	23.25	1.5	19,610	0.01%
2020/07/23	0	0.00	1	23.50	23.40	-1	19,689	-0.01%
2020/07/22	1	23.45	0	0.00	23.50	1	19,983	0.01%
2020/07/21	0	0.00	2	23.30	23.20	-2	20,274	-0.01%
2020/07/20	0	0.00	25	23.05	23.10	-25	20,291	-0.12%
2020/07/17	0	0.00	1	23.20	23.10	-1	20,389	0.00%
2020/07/16	1	23.05	34	23.09	23.00	-33	20,541	-0.16%
2020/07/15	5	22.97	1	23.05	23.10	4	20,460	0.02%
2020/07/14	10	23.00	1	23.00	22.95	9	20,634	0.04%
2020/07/13	10	22.95	2	23.05	23.00	8	20,771	0.04%
2020/07/10	3	22.90	0	0.00	23.00	3	20,880	0.01%
2020/07/09	1	23.20	2.5	23.15	23.10	-1.5	20,974	-0.01%
2020/07/08	0	0.00	1	23.20	23.15	-1	21,036	0.00%
2020/07/07	21	23.25	8	23.33	23.20	13	21,085	0.06%
2020/07/06	0	0.00	1	23.15	23.25	-1	21,036	0.00%
2020/07/01	1	22.70	1	22.85	22.75	0	21,091	0.00%
2020/06/29	1	22.55	1	22.55	22.65	0	21,241	0.00%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/23	3	22.72	0	0.00	22.75	3	21,747	0.01%
2020/06/22	0	0.00	14	22.60	22.65	-14	21,869	-0.06%
2020/06/19	4	22.55	0	0.00	22.50	4	22,331	0.02%
2020/06/18	3	22.63	1	22.65	22.60	2	22,537	0.01%
2020/06/17	3	22.72	1.4	22.71	22.80	1.6	22,695	0.01%
2020/06/15	11	22.66	0	0.00	22.60	11	24,996	0.04%
2020/06/12	14	22.78	15.2	22.73	22.85	-1.2	25,738	0.00%
2020/06/11	15	23.24	0	0.00	23.00	15	26,333	0.06%
2020/06/10	2.3	23.26	1	23.40	23.50	1.3	26,541	0.00%
2020/06/09	5	23.10	7	23.15	23.10	-2	27,478	-0.01%
2020/06/08	5	23.18	34	23.25	23.20	-29	28,057	-0.10%
2020/06/04	1	23.10	20	23.10	23.15	-19	28,505	-0.07%
2020/06/03	3	23.15	2	23.30	23.20	1	28,829	0.00%
2020/06/02	0	0.00	2	23.08	23.10	-2	28,794	-0.01%
2020/06/01	5	23.00	9	22.97	22.95	-4	28,723	-0.01%
2020/05/27	0	0.00	15	22.56	22.60	-15	28,477	-0.05%
2020/05/26	1	22.35	7	22.38	22.30	-6	28,564	-0.02%
2020/05/25	5	21.80	4	22.01	22.10	1	28,663	0.00%
2020/05/22	5	22.04	0	0.00	21.95	5	28,784	0.02%
2020/05/21	1	22.00	2	22.20	22.20	-1	28,738	0.00%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	10	22.10	0	0.00	22.10	10	28,825	0.03%
2020/05/18	1	21.80	0	0.00	21.80	1	28,773	0.00%
2020/05/15	16	21.88	10	21.85	21.80	6	28,813	0.02%
2020/05/14	22	21.90	0	0.00	21.90	22	28,788	0.08%
2020/05/13	0	0.00	12	21.95	21.95	-12	28,675	-0.04%
2020/05/12	8	22.02	0	0.00	21.95	8	28,629	0.03%
2020/05/11	3	22.10	5	22.10	22.00	-2	28,507	-0.01%
2020/05/08	3	21.85	0	0.00	21.75	3	28,415	0.01%
2020/05/07	0	0.00	7.1	21.85	21.75	-7.1	28,399	-0.02%
2020/05/06	8	21.74	10	21.65	21.65	-2	28,314	-0.01%
2020/05/04	2	21.70	2	21.75	21.65	0	28,264	0.00%
2020/04/30	17	21.94	40	22.14	22.05	-23	28,054	-0.08%
2020/04/29	13	21.65	15	21.63	21.65	-2	27,876	-0.01%
2020/04/28	18	21.24	3	21.23	21.30	15	27,816	0.05%
2020/04/27	7	21.06	19	21.00	21.00	-12	28,550	-0.04%
2020/04/24	34	20.66	0	0.00	20.60	34	28,270	0.12%
2020/04/23	13	19.99	5	20.05	19.95	8	27,791	0.03%
2020/04/22	3	19.93	0	0.00	19.95	3	27,573	0.01%
2020/04/21	8	20.26	4	20.40	20.10	4	27,350	0.01%
2020/04/20	12	20.89	26	20.87	20.85	-14	27,149	-0.05%
2020/04/17	2	21.23	9	21.14	21.00	-7	27,172	-0.03%
2020/04/16	14	20.94	23	21.03	21.10	-9	26,963	-0.03%
2020/04/15	8	21.12	2	21.10	21.20	6	26,808	0.02%
2020/04/14	1	20.70	3	20.60	21.00	-2	26,794	-0.01%
2020/04/13	3	20.37	5	20.50	20.35	-2	26,476	-0.01%
2020/04/10	6	20.57	15	20.47	20.60	-9	26,350	-0.03%
2020/04/09	1	20.10	13	20.06	20.15	-12	26,141	-0.05%
2020/04/08	1	19.90	7	20.01	19.95	-6	26,046	-0.02%
2020/04/07	3	19.75	5	19.85	19.75	-2	25,842	-0.01%
2020/04/06	30	19.58	3	19.43	19.50	27	25,612	0.11%
2020/04/01	1	19.50	12	19.50	19.50	-11	25,371	-0.04%
2020/03/31	9	19.53	0	0.00	19.65	9	25,177	0.04%
2020/03/30	1	19.60	0	0.00	19.60	1	24,766	0.00%
2020/03/27	5	19.88	25	19.88	19.85	-20	24,421	-0.08%
2020/03/26	4	19.36	10	19.50	19.45	-6	23,970	-0.03%
2020/03/25	49	19.41	8.5	19.51	19.50	40.5	23,915	0.17%
2020/03/24	2	18.90	0	0.00	18.60	2	23,630	0.01%
2020/03/23	21	17.65	1	17.85	17.95	20	23,369	0.09%
2020/03/20	131	18.47	200	18.55	18.65	-69	23,198	-0.30%	大買/大賣/
2020/03/19	187	17.90	126	17.34	17.25	61	22,229	0.27%	大買/大賣/
2020/03/18	41	19.04	1.5	19.08	19.05	39.5	20,736	0.19%
2020/03/17	33.5	19.45	9.1	19.57	19.45	24.4	19,882	0.12%
2020/03/16	31	20.18	8	20.25	20.10	23	18,962	0.12%
2020/03/13	24	20.38	13	20.20	21.15	11	18,356	0.06%
2020/03/12	55.9	21.82	4	21.90	21.80	51.9	17,142	0.30%
2020/03/11	1	22.65	0	22.80	22.65	1	16,380	0.01%
2020/03/10	121	22.37	0	0.00	22.60	121	16,170	0.75%	大買/鉅額交易
2020/03/09	4	22.64	0	0.00	22.70	4	15,642	0.03%
2020/03/06	12	23.23	0.2	23.40	23.25	11.8	15,037	0.08%
2020/03/05	0	0.00	0	23.60	23.55	0	14,724	0.00%
2020/03/02	8	23.24	0	0.00	23.20	8	14,264	0.06%
2020/02/27	4	23.68	0	0.00	23.70	4	14,559	0.03%
2020/02/26	10	23.87	0	0.00	23.90	10	14,324	0.07%
2020/02/25	1	23.85	26	23.84	24.00	-25	14,066	-0.18%
2020/02/20	2	24.58	1	24.70	24.50	1	13,714	0.01%
2020/02/19	0	0.00	10	24.54	24.60	-10	13,555	-0.07%
2020/02/18	0	0.00	6	24.31	24.40	-6	13,428	-0.04%
2020/02/17	2	24.10	10	24.17	24.20	-8	13,343	-0.06%
2020/02/13	3	24.00	0	0.00	24.10	3	13,349	0.02%
2020/02/12	30	24.00	0	0.00	24.00	30	13,399	0.22%
2020/02/11	0	0.00	2	24.10	24.10	-2	13,312	-0.02%
2020/02/10	0	0.00	1	23.95	24.05	-1	13,321	-0.01%
2020/02/07	10	24.00	0	24.10	24.10	10	13,408	0.07%
2020/02/06	0	0.00	1	24.10	24.15	-1	13,448	-0.01%
2020/02/05	1	23.60	0	0.00	23.80	1	13,457	0.01%
2020/02/04	7	23.52	0	0.00	23.55	7	13,309	0.05%
2020/02/03	6	23.24	17.9	23.44	23.45	-11.9	13,336	-0.09%
2020/01/31	2	23.70	0	0.00	23.60	2	13,143	0.02%
2020/01/30	16	23.64	18	23.56	23.50	-2	12,848	-0.02%
2020/01/20	4	24.40	5.2	24.54	24.55	-1.2	11,839	-0.01%
2020/01/17	0	0.00	4	24.08	24.35	-4	11,632	-0.03%
2020/01/16	0	0.00	2.2	24.00	24.00	-2.2	11,577	-0.02%
2020/01/15	2	23.98	0	0.00	24.00	2	11,652	0.02%
2020/01/13	1	23.65	1	23.90	23.90	0	11,468	0.00%
2020/01/10	1	23.55	0	0.00	23.60	1	11,338	0.01%
2020/01/08	35	23.30	0	0.00	23.25	35	11,153	0.31%
2020/01/07	9	23.54	0	0.00	23.55	9	10,817	0.08%
2020/01/02	0	0.00	9	23.70	23.70	-9	10,775	-0.08%
2019/12/31	10	23.85	0	0.00	23.70	10	10,678	0.09%
2019/12/30	5	23.90	0	0.00	23.95	5	10,638	0.05%
2019/12/26	0	0.00	2	23.85	23.85	-2	10,649	-0.02%
2019/12/25	0	0.00	0.2	23.85	23.85	-0.2	10,913	0.00%
2019/12/23	0	0.00	0.1	23.95	23.95	-0.1	11,246	0.00%
2019/12/20	10	24.00	7	24.02	23.90	3	11,508	0.03%
2019/12/19	0	0.00	6	23.90	24.00	-6	11,463	-0.05%
2019/12/18	0	0.00	23	23.59	23.90	-23	11,314	-0.20%
2019/12/17	10	23.25	0	0.00	23.60	10	11,273	0.09%
2019/12/16	1	23.15	0	0.00	23.20	1	11,028	0.01%
2019/12/13	0	0.00	12	23.23	23.30	-12	11,039	-0.11%
2019/12/12	0.5	23.10	0	0.00	23.10	0.5	10,927	0.00%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	30	22.95	2	22.93	23.00	28	11,580	0.24%
2019/11/29	3	22.90	0.2	23.00	22.95	2.8	11,612	0.02%
2019/11/26	0	0.00	5	22.96	23.00	-5	11,788	-0.04%
2019/11/22	2	22.80	0	0.00	22.90	2	11,170	0.02%
2019/11/21	2	22.68	4	22.75	22.65	-2	11,226	-0.02%
2019/11/19	0.1	22.90	0	0.00	22.90	0.1	11,302	0.00%
2019/11/14	0	0.00	172	22.65	22.60	-172	11,438	-1.50%	大賣/鉅額交易
2019/11/13	2	22.63	1	22.70	22.60	1	11,539	0.01%
2019/11/12	0	0.00	0	22.80	22.80	0	11,527	0.00%
2019/11/11	20	22.65	0.3	22.85	22.80	19.7	11,606	0.17%
2019/11/08	1	22.70	0	0.00	22.80	1	11,848	0.01%
2019/11/04	41	22.60	24	22.63	22.70	17	13,020	0.13%
2019/11/01	0	0.00	42	22.41	22.50	-42	13,185	-0.32%
2019/10/31	53	22.37	1	22.35	22.35	52	13,385	0.39%
2019/10/30	0	0.00	4	22.30	22.35	-4	13,344	-0.03%
2019/10/29	100	22.28	0	0.00	22.30	100	13,517	0.74%
2019/10/28	4	22.30	0	0.00	22.30	4	13,625	0.03%
2019/10/23	1	22.00	0	0.00	22.00	1	13,820	0.01%
2019/10/21	2	22.20	7	22.16	22.20	-5	13,680	-0.04%
2019/10/18	2	22.05	0.6	22.15	22.05	1.4	13,716	0.01%
2019/10/17	1	22.10	1	22.15	22.10	0	13,774	0.00%
2019/10/16	1	22.15	0	0.00	22.10	1	13,738	0.01%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	5	21.85	0	0.00	21.85	5	13,990	0.04%
2019/10/08	1.7	22.06	10	22.05	22.10	-8.3	13,947	-0.06%
2019/10/04	1	21.80	5	21.95	22.00	-4	14,101	-0.03%
2019/10/03	4	21.83	0	0.00	21.80	4	14,166	0.03%
2019/10/02	0	0.00	5	22.15	21.95	-5	14,160	-0.04%
2019/10/01	0	0.00	20	22.10	22.05	-20	14,155	-0.14%
2019/09/27	4	21.88	0	0.00	21.80	4	13,955	0.03%
2019/09/26	7	22.10	0	0.00	21.95	7	13,866	0.05%
2019/09/25	52	21.95	0	0.00	22.10	52	13,860	0.38%
2019/09/24	1	22.00	0	0.00	22.15	1	13,610	0.01%
2019/09/23	52	22.15	0	0.00	22.20	52	13,511	0.38%
2019/09/20	0	0.00	1.5	22.37	22.40	-1.5	13,608	-0.01%
2019/09/19	0.5	22.35	0	0.00	22.25	0.5	13,402	0.00%
2019/09/18	0	22.35	1	22.15	22.25	-1	13,475	-0.01%
2019/09/17	1	22.05	0	0.00	22.20	1	13,455	0.01%
2019/09/12	0	0.00	1	22.00	22.00	-1	13,649	-0.01%
2019/09/11	0	0.00	0.1	22.10	22.00	-0.1	13,909	0.00%
2019/09/10	0	0.00	50.2	21.92	22.00	-50.2	13,768	-0.36%
2019/09/09	40	21.60	10	21.65	21.65	30	13,534	0.22%
2019/09/05	0	0.00	5	21.45	21.50	-5	13,401	-0.04%
2019/09/03	20	21.45	0	0.00	21.35	20	13,704	0.15%
2019/09/02	12	21.46	0	0.00	21.50	12	13,908	0.09%
2019/08/30	0	0.00	4.7	21.39	21.50	-4.7	14,109	-0.03%
2019/08/29	0	0.00	2	21.30	21.20	-2	14,016	-0.01%
2019/08/28	4	21.30	5	21.30	21.20	-1	14,105	-0.01%
2019/08/27	1.5	21.25	0	0.00	21.25	1.5	14,236	0.01%
2019/08/23	5	21.42	0.1	21.50	21.45	4.9	14,436	0.03%
2019/08/21	5	21.18	0	21.30	21.15	5	14,802	0.03%
2019/08/15	3	21.13	1	21.05	21.15	2	14,743	0.01%
2019/08/14	5	21.20	0	0.00	21.20	5	14,896	0.03%
2019/08/13	2	21.18	0	0.00	21.15	2	14,958	0.01%
2019/08/12	29	21.51	1	21.55	21.55	28	14,659	0.19%
2019/08/08	5	22.76	7	22.80	22.80	-2	14,130	-0.01%
2019/08/07	3	22.72	0.8	22.80	22.70	2.2	13,781	0.02%
2019/08/06	3	22.85	0	0.00	22.80	3	13,633	0.02%
2019/08/02	0	0.00	10	22.80	22.95	-10	13,376	-0.07%
2019/08/01	7	23.11	0	0.00	23.10	7	13,283	0.05%
2019/07/31	0	0.00	5	23.30	23.40	-5	13,181	-0.04%
2019/07/30	16	23.17	0	0.00	23.25	16	12,971	0.12%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/25	5	23.05	0	0.00	23.15	5	13,305	0.04%
2019/07/24	2	23.05	0	0.00	23.10	2	13,494	0.01%
2019/07/23	0	0.00	7.2	23.11	23.10	-7.2	13,579	-0.05%
2019/07/19	0	0.00	5	23.05	23.10	-5	13,669	-0.04%
2019/07/17	0	0.00	10	23.05	23.10	-10	13,705	-0.07%
2019/07/16	0.8	23.00	0	0.00	23.00	0.8	13,557	0.01%
2019/07/11	1	22.95	0	0.00	22.90	1	13,821	0.01%
2019/07/10	0	0.00	0.1	22.85	22.85	-0.1	13,815	0.00%
2019/07/08	0	0.00	1	22.75	22.75	-1	13,857	-0.01%
2019/07/02	0	0.00	13	22.70	22.80	-13	14,214	-0.09%
2019/06/28	0	0.00	22	22.71	22.80	-22	14,211	-0.15%
2019/06/25	5	22.70	1	22.70	22.70	4	14,438	0.03%
2019/06/24	2	22.70	0.4	22.65	22.70	1.6	14,435	0.01%
2019/06/20	1	22.55	0	0.00	22.70	1	14,356	0.01%
2019/06/19	1	22.55	1	22.55	22.70	0	14,359	0.00%
2019/06/18	1	22.20	0	0.00	22.30	1	14,115	0.01%
2019/06/17	2	22.33	1	22.45	22.20	1	14,261	0.01%
2019/06/14	0	0.00	0.3	22.20	22.20	-0.3	14,344	0.00%
2019/06/12	2	21.88	6.1	22.10	21.95	-4.1	14,568	-0.03%
2019/06/11	5	22.45	0	0.00	22.25	5	14,295	0.03%
2019/06/10	2	22.75	0	0.00	22.75	2	14,171	0.01%
2019/06/06	0	0.00	2	22.68	22.70	-2	14,044	-0.01%
2019/06/04	1	22.40	0	0.00	22.60	1	13,830	0.01%
2019/06/03	1.7	22.35	1	22.30	22.35	0.7	13,739	0.01%
2019/05/30	1	22.35	1	22.40	22.45	0	13,369	0.00%
2019/05/24	0	0.00	6	22.02	22.10	-6	13,360	-0.04%
2019/05/22	5	22.03	3.1	22.00	21.95	1.9	13,370	0.01%
2019/05/20	0	0.00	1	21.85	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	3	21.85	21.55	-3	13,055	-0.02%
2019/05/16	5	21.50	0	0.00	21.50	5	13,093	0.04%
2019/05/15	5	21.55	10	21.75	21.50	-5	13,179	-0.04%
2019/05/14	0	0.00	6	21.35	21.40	-6	13,298	-0.05%
2019/05/13	3	21.60	0	0.00	21.50	3	13,300	0.02%
2019/05/10	2	21.65	0	0.00	21.60	2	13,452	0.01%
2019/05/09	7	21.73	24	21.78	21.70	-17	13,437	-0.13%
2019/05/08	1	21.85	4	21.90	21.90	-3	13,381	-0.02%
2019/05/07	0	0.00	6	21.98	21.95	-6	13,383	-0.04%
2019/05/06	6	21.78	5	21.80	21.80	1	13,447	0.01%
2019/05/03	0	0.00	13	22.02	22.00	-13	13,361	-0.10%
2019/05/02	0	0.00	2	22.10	22.00	-2	13,187	-0.02%
2019/04/30	3	21.90	2.1	21.97	22.05	0.9	12,997	0.01%
2019/04/29	1	21.85	0	0.00	21.90	1	12,813	0.01%
2019/04/26	1	21.60	14	21.50	21.60	-13	12,793	-0.10%
2019/04/25	0	0.00	10	21.53	21.60	-10	12,795	-0.08%
2019/04/24	0	0.00	10	21.49	21.50	-10	12,837	-0.08%
2019/04/23	0	0.00	1.2	21.32	21.40	-1.2	13,070	-0.01%
2019/04/22	1	21.35	0	0.00	21.35	1	13,112	0.01%
2019/04/19	1	21.50	11	21.46	21.55	-10	13,184	-0.08%
2019/04/18	0	0.00	14	21.29	21.35	-14	13,089	-0.11%
2019/04/17	10	21.30	8	21.31	21.35	2	13,227	0.02%
2019/04/16	0	0.00	2	21.30	21.30	-2	13,163	-0.02%
2019/04/15	0	0.00	6.1	21.32	21.30	-6.1	13,179	-0.05%
2019/04/12	0	0.00	4	21.28	21.30	-4	13,147	-0.03%
2019/04/11	2	21.30	1	21.25	21.30	1	13,060	0.01%
2019/04/10	0.5	21.30	0	0.00	21.30	0.5	13,026	0.00%
2019/04/09	2	21.25	2	21.20	21.25	0	13,024	0.00%
2019/04/08	4	21.15	0	0.00	21.15	4	12,939	0.03%
2019/03/29	1.5	21.03	0	0.00	21.10	1.5	12,527	0.01%
2019/03/28	4	21.03	0	0.00	21.05	4	12,396	0.03%
2019/03/27	1	21.00	1	21.00	21.10	0	12,282	0.00%
2019/03/26	0	0.00	1	21.10	21.10	-1	12,412	-0.01%
2019/03/25	6	20.93	0	0.00	20.90	6	12,408	0.05%
2019/03/21	1	21.05	1	21.05	21.10	0	12,367	0.00%
2019/03/20	1	21.05	44.1	21.05	21.10	-43.1	12,349	-0.35%
2019/03/19	0	0.00	3	21.07	21.00	-3	12,260	-0.02%
2019/03/18	2	21.00	1	21.00	21.00	1	12,225	0.01%
2019/03/15	5	20.92	13	20.96	20.85	-8	12,204	-0.07%
2019/03/14	0.1	21.00	2	21.00	20.95	-1.9	12,020	-0.02%
2019/03/13	0	0.00	1	20.95	21.00	-1	12,131	-0.01%
2019/03/07	0	0.00	0.3	20.95	20.95	-0.3	13,755	0.00%
2019/03/06	0	0.00	2	20.90	20.90	-2	13,759	-0.01%
2019/03/05	8	20.80	0	0.00	20.80	8	13,811	0.06%
2019/03/04	1	20.95	5.9	20.78	20.95	-4.9	13,833	-0.04%
2019/02/27	0	0.00	10	20.80	20.80	-10	13,662	-0.07%
2019/02/26	0	0.00	19.1	20.77	20.80	-19.1	13,556	-0.14%
2019/02/25	0	0.00	2	20.70	20.80	-2	13,491	-0.01%
2019/02/21	0	0.00	7.9	20.70	20.70	-7.9	13,426	-0.06%
2019/02/15	21	20.55	0	0.00	20.50	21	13,282	0.16%
2019/02/13	4	20.63	0	0.00	20.60	4	13,139	0.03%
2019/02/12	0	0.00	7	20.60	20.60	-7	12,983	-0.05%
2019/02/11	0	0.00	12.1	20.45	20.40	-12.1	13,010	-0.09%
2019/01/28	2	20.30	3	20.30	20.30	-1	12,742	-0.01%
2019/01/23	1	20.15	0	0.00	20.10	1	12,812	0.01%
2019/01/21	1	20.25	2	20.25	20.15	-1	12,872	-0.01%
2019/01/18	0	0.00	5	20.15	20.20	-5	12,918	-0.04%
2019/01/15	1	20.00	3.6	20.04	20.15	-2.6	13,330	-0.02%
2019/01/11	3	20.15	11	20.19	20.20	-8	13,167	-0.06%
2019/01/10	0	0.00	1	20.20	20.20	-1	13,134	-0.01%
2019/01/07	1	19.95	2	19.95	20.00	-1	13,344	-0.01%
2018/12/28	0	0.00	2.7	19.92	20.00	-2.7	14,930	-0.02%
2018/12/27	8.7	19.80	4	19.84	19.85	4.7	15,072	0.03%
2018/12/26	5	19.65	0	0.00	19.70	5	15,158	0.03%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	0.8	19.85	5	19.70	19.80	-4.2	15,418	-0.03%
2018/12/21	5	19.80	0	0.00	19.75	5	15,610	0.03%
2018/12/19	6	19.71	0	0.00	19.90	6	15,710	0.04%
2018/12/13	2	19.90	0	0.00	19.90	2	15,678	0.01%
2018/12/12	5	19.75	0.3	19.85	19.75	4.7	15,670	0.03%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	5	19.90	0	0.00	19.90	5	15,479	0.03%
2018/12/05	10	19.90	0	0.00	19.95	10	15,370	0.07%
2018/12/04	3	20.00	0	0.00	20.00	3	15,341	0.02%
2018/12/03	0	0.00	100	20.15	20.05	-100	15,249	-0.66%
2018/11/30	105	19.95	0	0.00	19.95	105	14,999	0.70%	大買/鉅額交易
2018/11/29	0	0.00	2	20.15	20.20	-2	13,787	-0.01%
2018/11/28	1	20.20	0	0.00	20.25	1	13,781	0.01%
2018/11/26	2	20.28	0	0.00	20.20	2	13,754	0.01%
2018/11/23	0	0.00	14	20.30	20.30	-14	13,674	-0.10%
2018/11/16	0	0.00	2	20.35	20.40	-2	13,653	-0.01%
2018/11/15	0	0.00	7	20.27	20.30	-7	13,690	-0.05%
2018/11/14	0	0.00	12	20.11	20.40	-12	13,744	-0.09%
2018/11/13	4	19.73	2	19.90	20.00	2	13,770	0.01%
2018/11/12	0	0.00	1	20.20	20.20	-1	13,651	-0.01%
2018/11/09	0	0.00	1	20.25	20.25	-1	13,745	-0.01%
2018/11/08	0	0.00	111	20.10	20.30	-111	13,805	-0.80%	大賣/鉅額交易
2018/11/07	0	0.00	10	20.00	20.00	-10	13,680	-0.07%
2018/11/06	0	0.00	2.5	19.78	19.85	-2.5	13,744	-0.02%
2018/11/02	1	19.50	0	0.00	19.65	1	15,174	0.01%
2018/10/31	10	19.45	0	0.00	19.55	10	15,679	0.06%
2018/10/30	0	0.00	11	19.35	19.40	-11	15,741	-0.07%
2018/10/29	0	0.00	11	19.35	19.40	-11	15,706	-0.07%
2018/10/26	2	19.40	1	19.45	19.50	1	15,824	0.01%
2018/10/25	2	19.25	6	19.34	19.40	-4	15,814	-0.03%
2018/10/24	6	19.43	21	19.42	19.50	-15	15,712	-0.10%
2018/10/23	4	19.64	0	0.00	19.60	4	15,663	0.03%
2018/10/19	2	19.75	1	19.70	19.85	1	15,905	0.01%
2018/10/18	10	19.75	0	0.00	19.80	10	15,881	0.06%
2018/10/17	7	19.80	10	19.90	19.75	-3	15,910	-0.02%
2018/10/16	2.4	19.83	20	19.80	19.80	-17.6	15,759	-0.11%
2018/10/15	9	19.83	10	19.90	19.80	-1	15,581	-0.01%
2018/10/12	25.8	19.88	10	19.95	20.10	15.8	15,337	0.10%
2018/10/11	125	20.05	15.4	20.02	19.95	109.6	14,895	0.74%	大買/鉅額交易
2018/10/08	2	20.50	205	20.60	20.50	-203	13,803	-1.47%	大賣/鉅額交易
2018/10/05	212	20.40	10	20.40	20.40	202	13,606	1.48%	大買/鉅額交易
2018/10/04	52	20.50	0	0.00	20.50	52	13,384	0.39%
2018/10/03	2	20.58	0	0.00	20.55	2	13,224	0.02%
2018/10/02	12	20.60	0	20.80	20.60	12	13,181	0.09%
2018/09/28	0	0.00	0.5	20.95	20.80	-0.5	13,046	0.00%
2018/09/27	4	20.75	0	0.00	20.95	4	12,889	0.03%
2018/09/26	1	20.85	0	0.00	20.80	1	12,705	0.01%
2018/09/25	2	20.70	0	0.00	20.80	2	12,703	0.02%
2018/09/21	22	20.65	57	20.70	20.70	-35	12,669	-0.28%
2018/09/19	0	0.00	0.2	20.60	20.55	-0.2	12,606	0.00%
2018/09/14	10	20.50	0	0.00	20.45	10	12,890	0.08%
2018/09/12	0	0.00	21	20.40	20.40	-21	13,026	-0.16%
2018/09/11	0	0.00	17	20.40	20.40	-17	13,095	-0.13%
2018/09/10	1	20.40	0	0.00	20.35	1	13,387	0.01%
2018/09/07	2	20.43	2	20.48	20.40	0	13,665	0.00%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/05	0.5	20.50	0	0.00	20.35	0.5	13,747	0.00%
2018/09/03	2	20.50	0	0.00	20.50	2	13,686	0.01%
2018/08/31	0	0.00	1.8	20.51	20.55	-1.8	13,770	-0.01%
2018/08/30	54	20.45	0	0.00	20.40	54	13,775	0.39%
2018/08/28	7	20.40	0	0.00	20.45	7	13,931	0.05%
2018/08/27	1.3	20.41	1.4	20.41	20.35	-0.1	13,980	0.00%
2018/08/22	3	20.45	1	20.60	20.50	2	15,393	0.01%
2018/08/21	10	20.40	14.2	20.41	20.45	-4.2	15,264	-0.03%
2018/08/20	0	0.00	5	20.25	20.35	-5	15,243	-0.03%
2018/08/17	0.4	20.35	2	20.25	20.25	-1.6	15,218	-0.01%
2018/08/16	6	20.14	0	0.00	20.15	6	15,237	0.04%
2018/08/15	8	20.21	0	0.00	20.20	8	15,188	0.05%
2018/08/14	2.4	20.40	0	0.00	20.35	2.4	15,051	0.02%
2018/08/13	0	0.00	4	20.38	20.40	-4	15,029	-0.03%
2018/08/10	49	20.49	0	0.00	20.50	49	14,979	0.33%
2018/08/09	2	21.30	1	21.35	21.35	1	14,262	0.01%
2018/08/08	1	21.25	0	0.00	21.30	1	13,596	0.01%
2018/08/07	14	21.23	0	0.00	21.25	14	13,425	0.10%
2018/08/06	10	21.13	0	21.20	21.20	10	13,258	0.08%
2018/08/03	0	0.00	18	21.00	21.05	-18	13,145	-0.14%
2018/08/01	120	21.05	0	0.00	21.05	120	12,969	0.93%	大買/鉅額交易
2018/07/30	0	0.00	231	20.95	21.00	-231	12,737	-1.81%	大賣/鉅額交易
2018/07/27	206	20.95	1	20.95	21.00	205	12,644	1.62%	大買/鉅額交易
2018/07/26	0.4	20.90	0.5	20.90	20.90	-0.2	12,461	0.00%
2018/07/25	0	0.00	10	20.90	20.80	-10	12,412	-0.08%
2018/07/24	0	0.00	30	20.83	20.85	-30	12,438	-0.24%
2018/07/23	0	0.00	30	20.72	20.75	-30	12,613	-0.24%
2018/07/19	0	0.00	3	20.67	20.60	-3	12,655	-0.02%
2018/07/18	0	0.00	10	20.70	20.75	-10	12,722	-0.08%
2018/07/12	10	20.55	14	20.60	20.60	-4	12,895	-0.03%
2018/07/09	1	20.40	1	20.45	20.35	0	13,016	0.00%
2018/07/06	10	20.20	12	20.20	20.25	-2	13,005	-0.02%
2018/07/05	11	20.30	0	0.00	20.20	11	12,962	0.08%
2018/07/04	0	0.00	1	20.30	20.30	-1	13,016	-0.01%
2018/07/03	4	20.21	0	0.00	20.20	4	13,139	0.03%
2018/06/29	0	0.00	2	20.40	20.60	-2	13,082	-0.02%
2018/06/27	0	0.00	4	20.38	20.35	-4	12,830	-0.03%
2018/06/25	12	20.44	0	0.00	20.45	12	12,814	0.09%
2018/06/22	7	20.42	36	20.42	20.65	-29	12,807	-0.23%
2018/06/20	3	20.50	0	0.00	20.50	3	12,782	0.02%
2018/06/19	8	20.43	0	0.00	20.40	8	12,743	0.06%
2018/06/12	7	21.01	0	0.00	20.90	7	12,537	0.06%
2018/06/11	10	21.05	0	0.00	21.10	10	12,523	0.08%
2018/06/08	12	21.00	4	21.00	21.05	8	12,609	0.06%
2018/06/07	0	0.00	34	21.00	21.10	-34	12,728	-0.27%
2018/06/06	1	20.90	445	20.95	21.00	-444	12,734	-3.49%	大賣/鉅額交易
2018/06/05	0.2	20.90	6	20.89	20.90	-5.8	12,607	-0.05%
2018/05/31	15	20.36	2.5	20.54	20.35	12.5	12,429	0.10%
2018/05/30	7	20.65	0	0.00	20.55	7	11,583	0.06%
2018/05/29	0	0.00	2	20.93	20.95	-2	11,488	-0.02%
2018/05/28	0	0.00	3	20.87	20.95	-3	11,623	-0.03%
2018/05/22	0.5	20.70	0	0.00	20.70	0.5	12,129	0.00%
2018/05/18	18	20.70	12	20.72	20.80	6	12,497	0.05%
2018/05/17	42	20.65	0	0.00	20.65	42	12,745	0.33%
2018/05/16	2	20.70	0	0.00	20.65	2	12,786	0.02%
2018/05/15	36	20.69	0	0.00	20.55	36	13,080	0.28%
2018/05/14	1	20.60	2	20.70	20.70	-1	13,806	-0.01%
2018/05/11	3	20.50	1	20.40	20.60	2	13,895	0.01%
2018/05/09	1	20.40	3.2	20.32	20.30	-2.2	13,841	-0.02%
2018/05/08	0	0.00	1	20.35	20.35	-1	13,913	-0.01%
2018/05/07	0	0.00	1	20.35	20.30	-1	13,992	-0.01%
2018/05/04	11	20.30	2	20.35	20.30	9	13,988	0.06%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/04/27	0	0.00	12.2	20.36	20.45	-12.2	14,028	-0.09%
2018/04/26	0	0.00	2.1	20.50	20.50	-2.1	13,954	-0.01%
2018/04/25	2	20.40	0	0.00	20.50	2	13,979	0.01%
2018/04/24	0	0.00	3	20.45	20.50	-3	14,070	-0.02%
2018/04/23	2	20.45	2.2	20.45	20.50	-0.2	14,225	0.00%
2018/04/20	2	20.30	0	0.00	20.40	2	14,265	0.01%
2018/04/19	1	20.40	0	0.00	20.40	1	14,392	0.01%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/16	0	0.00	2.4	20.24	20.25	-2.4	14,616	-0.02%
2018/04/13	2	20.30	35.3	20.30	20.30	-33.3	14,736	-0.23%
2018/04/12	2	20.30	0.3	20.35	20.35	1.7	14,991	0.01%
2018/04/11	0	0.00	2	20.35	20.30	-2	15,149	-0.01%
2018/04/10	0	0.00	5	20.30	20.30	-5	15,179	-0.03%
2018/04/09	16	20.17	0	0.00	20.20	16	15,205	0.11%
2018/04/03	2	20.20	0	0.00	20.20	2	15,129	0.01%
2018/04/02	0	0.00	10	20.30	20.25	-10	15,180	-0.07%
2018/03/30	10	20.25	0	0.00	20.25	10	15,169	0.07%
2018/03/29	12	20.24	4	20.15	20.25	8	15,097	0.05%
2018/03/28	0	0.00	0.3	20.20	20.20	-0.3	14,917	0.00%
2018/03/27	3	20.15	17	20.15	20.20	-14	14,848	-0.09%
2018/03/26	4	20.00	3	20.05	20.05	1	14,743	0.01%
2018/03/23	5	20.00	0	0.00	20.05	5	14,680	0.03%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/20	0	0.00	4	20.15	20.10	-4	14,697	-0.03%
2018/03/19	1.2	20.20	27	20.11	20.20	-25.8	14,759	-0.17%
2018/03/16	0	0.00	7	20.18	20.15	-7	14,755	-0.05%
2018/03/14	2	20.05	20	20.15	20.15	-18	14,458	-0.12%
2018/03/13	0	0.00	36	20.14	20.15	-36	14,528	-0.25%
2018/03/12	1	20.00	20	20.00	20.05	-19	14,424	-0.13%
2018/03/09	15	19.95	1	20.00	20.00	14	14,647	0.10%
2018/03/08	0.2	19.95	0	0.00	19.90	0.2	14,711	0.00%
2018/03/07	0	0.00	6	20.00	19.85	-6	14,827	-0.04%
2018/03/06	0	0.00	11	19.95	19.95	-11	14,871	-0.07%
2018/03/05	2	19.80	10	19.80	19.80	-8	15,202	-0.05%
2018/03/02	26	19.80	0	0.00	19.80	26	15,164	0.17%
2018/03/01	10	20.00	5	20.00	19.95	5	15,094	0.03%
2018/02/27	9	20.02	2	20.15	20.00	7	15,014	0.05%
2018/02/26	0	0.00	5	20.03	20.10	-5	14,821	-0.03%
2018/02/23	5	19.99	6	20.00	19.90	-1	14,730	-0.01%
2018/02/22	2	19.73	1	19.85	19.85	1	14,828	0.01%
2018/02/21	2	19.70	2	19.75	19.75	0	14,934	0.00%
2018/02/12	27	19.46	0	0.00	19.45	27	14,828	0.18%
2018/02/09	10	19.48	0	0.00	19.45	10	14,731	0.07%
2018/02/07	48	19.84	23	19.72	19.65	25	14,846	0.17%
2018/02/06	74	19.61	1	19.55	19.50	73	14,673	0.50%
2018/02/05	7	19.95	4	20.10	20.10	3	13,880	0.02%
2018/02/01	0	0.00	107	20.20	20.15	-107	13,744	-0.78%	大賣/鉅額交易
2018/01/31	0.2	20.05	18.5	19.99	20.15	-18.2	13,795	-0.13%
2018/01/30	0	0.00	7	20.18	20.05	-7	13,776	-0.05%
2018/01/29	0	0.00	8	20.11	20.20	-8	13,903	-0.06%
2018/01/26	0	0.00	4	20.10	20.05	-4	14,056	-0.03%
2018/01/25	0	0.00	1	20.10	20.10	-1	14,021	-0.01%
2018/01/24	1	19.90	0	0.00	20.00	1	14,001	0.01%
2018/01/23	1	19.95	0	0.00	20.00	1	14,034	0.01%
2018/01/22	2	20.00	39	20.00	20.00	-37	14,205	-0.26%
2018/01/19	0	0.00	10	20.00	20.05	-10	14,874	-0.07%
2018/01/18	0	0.00	11	20.09	20.05	-11	15,315	-0.07%
2018/01/17	6	20.00	2.3	20.04	20.05	3.7	15,281	0.02%
2018/01/16	34	20.00	16.2	19.97	20.00	17.8	15,215	0.12%
2018/01/15	400	19.95	3	19.90	20.00	397	15,109	2.63%	大買/鉅額交易
2018/01/12	5.9	19.81	5	19.85	19.85	0.9	15,158	0.01%
2018/01/11	2	19.75	0	0.00	19.85	2	15,111	0.01%
2018/01/10	0	0.00	12	19.81	19.85	-12	15,259	-0.08%
2018/01/08	0	0.00	2	19.80	19.85	-2	15,307	-0.01%
2018/01/05	5	19.60	2.8	19.59	19.70	2.2	15,164	0.01%
2018/01/03	2	19.55	5.9	19.55	19.55	-3.9	15,580	-0.03%
2018/01/02	0	0.00	6	19.50	19.55	-6	15,625	-0.04%