第一金 (2892)-富邦-民生券商分點個股進出

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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	2	22.05	70	22.05	22.05	-68	17,110	-0.40%
2021/03/25	14.2	21.99	15	21.99	22.05	-0.8	16,997	0.00%
2021/03/24	3.1	21.87	4.1	21.88	21.90	-1	17,042	-0.01%
2021/03/23	12	21.81	14.5	21.84	21.85	-2.5	17,006	-0.01%
2021/03/22	17.9	21.79	21.3	21.60	21.85	-3.4	17,098	-0.02%
2021/03/19	47.3	21.54	8	21.79	21.50	39.3	17,165	0.23%
2021/03/18	3.1	21.95	21.1	21.97	21.95	-18	16,788	-0.11%
2021/03/17	34.5	21.94	15	21.99	21.90	19.4	16,831	0.12%
2021/03/16	16.3	22.03	13.4	22.07	22.15	2.9	16,770	0.02%
2021/03/15	4.3	21.88	75.3	21.87	21.95	-71	17,043	-0.42%
2021/03/12	5.7	21.57	21	21.67	21.75	-15.3	17,330	-0.09%
2021/03/11	34.9	21.66	10.9	21.74	21.60	24	17,493	0.14%
2021/03/10	5.2	21.55	14	21.53	21.60	-8.8	17,361	-0.05%
2021/03/09	4	21.40	32.1	21.45	21.50	-28.1	17,252	-0.16%
2021/03/08	5.6	21.11	3	21.12	21.10	2.6	16,883	0.02%
2021/03/05	5	21.03	7	21.02	21.10	-2	16,766	-0.01%
2021/03/04	54	21.00	0	0.00	21.05	54	17,400	0.31%
2021/03/03	7.1	21.28	5.1	21.29	21.25	1.9	17,280	0.01%
2021/03/02	14	21.23	26.8	21.29	21.15	-12.8	17,097	-0.07%
2021/02/26	66.9	20.98	2	21.10	20.85	64.9	16,741	0.39%
2021/02/25	1.4	21.15	16.7	21.33	21.35	-15.3	16,235	-0.09%
2021/02/24	14	21.11	10.1	21.15	21.10	4	16,143	0.02%
2021/02/23	41	20.98	57.4	21.03	21.10	-16.4	16,111	-0.10%
2021/02/22	19	20.90	24.5	20.88	20.80	-5.5	15,976	-0.03%
2021/02/19	38	20.80	1	20.85	20.90	37	16,074	0.23%
2021/02/18	15	20.87	41.3	20.85	20.85	-26.3	16,145	-0.16%
2021/02/17	13.8	20.74	5	20.80	20.80	8.8	16,250	0.05%
2021/02/05	14.2	20.48	22.2	20.51	20.60	-8	15,959	-0.05%
2021/02/04	6.5	20.38	1.8	20.46	20.40	4.7	16,049	0.03%
2021/02/03	13.4	20.44	2	20.50	20.40	11.4	16,418	0.07%
2021/02/02	4	20.36	12.6	20.45	20.40	-8.6	16,717	-0.05%
2021/02/01	42.1	20.41	6	20.43	20.30	36.1	16,805	0.22%
2021/01/29	24.7	20.27	1	20.20	20.20	23.7	16,838	0.14%
2021/01/28	31.2	20.34	13	20.35	20.35	18.2	16,605	0.11%
2021/01/27	43.3	20.49	5.6	20.50	20.40	37.7	16,491	0.23%
2021/01/26	33.2	20.50	126	20.55	20.45	-92.8	16,490	-0.56%	大賣/
2021/01/25	1.8	20.67	5	20.70	20.70	-3.2	16,461	-0.02%
2021/01/22	57	20.41	20.3	20.40	20.40	36.7	16,638	0.22%
2021/01/21	23.8	20.55	2	20.65	20.50	21.8	16,522	0.13%
2021/01/20	84	20.68	6	20.64	20.50	78	16,491	0.47%
2021/01/19	11	20.91	8	20.94	20.90	3	16,147	0.02%
2021/01/18	17.4	20.90	24.9	20.90	20.95	-7.5	16,144	-0.05%
2021/01/15	20.1	21.16	77	21.16	21.05	-56.9	16,036	-0.35%
2021/01/14	2	21.25	38.1	21.28	21.30	-36.1	16,029	-0.23%
2021/01/13	15	21.26	23	21.35	21.25	-8	16,070	-0.05%
2021/01/12	10	21.27	50	21.26	21.30	-40	16,086	-0.25%
2021/01/11	5.2	21.38	18	21.38	21.50	-12.8	16,130	-0.08%
2021/01/08	30	21.32	38	21.35	21.50	-8	16,091	-0.05%
2021/01/07	10.8	21.08	13.3	21.15	21.25	-2.5	15,881	-0.02%
2021/01/06	11.9	21.08	11	21.10	21.00	0.9	15,806	0.01%
2021/01/05	6.8	21.11	9	21.12	21.25	-2.2	15,685	-0.01%
2021/01/04	20.9	21.15	21	21.15	21.10	-0.1	15,707	0.00%
2020/12/31	0.3	21.30	9	21.28	21.35	-8.8	15,600	-0.06%
2020/12/30	21.2	21.02	36.3	21.15	21.35	-15.1	15,531	-0.10%
2020/12/29	17	20.81	39	20.80	20.90	-22	15,347	-0.14%
2020/12/28	9	20.75	4.1	20.76	20.80	4.9	15,271	0.03%
2020/12/25	21	20.75	11.8	20.75	20.80	9.3	15,315	0.06%
2020/12/24	15	20.73	0.2	20.75	20.70	14.8	15,388	0.10%
2020/12/23	4	20.70	4	20.70	20.70	0	15,549	0.00%
2020/12/22	19	20.76	9.2	20.76	20.70	9.8	15,733	0.06%
2020/12/21	11	20.71	1.5	20.80	20.80	9.5	16,113	0.06%
2020/12/18	16.5	20.73	16.7	20.71	20.75	-0.2	16,333	0.00%
2020/12/17	12.6	20.70	1	20.75	20.70	11.6	16,399	0.07%
2020/12/16	5.7	20.71	7	20.69	20.75	-1.3	16,431	-0.01%
2020/12/15	11	20.55	13.1	20.58	20.60	-2.1	16,446	-0.01%
2020/12/14	38	20.73	5	20.80	20.65	33	16,425	0.20%
2020/12/11	6.1	20.82	8.1	20.80	20.85	-2	16,384	-0.01%
2020/12/10	16.4	20.54	15.4	20.55	20.60	1	16,209	0.01%
2020/12/09	42	20.52	52.8	20.54	20.60	-10.9	15,936	-0.07%
2020/12/08	55.4	20.84	98.5	20.82	20.85	-43.1	15,427	-0.28%
2020/12/07	38.1	21.25	72.6	21.25	21.30	-34.5	15,022	-0.23%
2020/12/04	23.4	21.39	15	21.33	21.35	8.4	14,919	0.06%
2020/12/03	31.8	21.25	2.1	21.20	21.25	29.7	14,870	0.20%
2020/12/02	24.1	21.24	39	21.27	21.35	-14.9	14,919	-0.10%
2020/12/01	2.9	21.29	56	21.33	21.40	-53.1	15,101	-0.35%
2020/11/30	31.3	21.33	8	21.30	21.30	23.3	15,230	0.15%
2020/11/27	8	21.35	0	0.00	21.40	8	14,897	0.05%
2020/11/26	5.5	21.40	0	0.00	21.50	5.5	14,990	0.04%
2020/11/25	31.8	21.54	7.6	21.51	21.50	24.2	15,331	0.16%
2020/11/24	9	21.51	20.9	21.50	21.50	-11.9	15,346	-0.08%
2020/11/23	36.3	21.64	35	21.63	21.60	1.3	15,409	0.01%
2020/11/20	19.5	21.56	6.4	21.58	21.60	13.1	15,382	0.09%
2020/11/19	36.1	21.67	3	21.65	21.70	33.1	15,365	0.22%
2020/11/18	5	21.70	52.1	21.67	21.80	-47.1	15,276	-0.31%
2020/11/17	54	21.65	31.3	21.59	21.65	22.7	15,116	0.15%
2020/11/16	29	21.52	10.2	21.57	21.65	18.8	15,413	0.12%
2020/11/13	7	21.36	28.2	21.33	21.50	-21.2	15,386	-0.14%
2020/11/12	22.9	21.38	20.1	21.78	21.40	2.8	15,490	0.02%
2020/11/11	99	21.61	71.3	21.60	21.75	27.7	15,461	0.18%
2020/11/10	27.4	21.34	106.1	21.36	21.45	-78.7	15,358	-0.51%	大賣/
2020/11/09	70	20.97	35.9	20.96	21.05	34.1	15,268	0.22%
2020/11/06	21	20.77	13	20.76	20.90	8	15,375	0.05%
2020/11/05	2	20.65	0.1	20.85	20.80	1.9	15,553	0.01%
2020/11/04	7.2	20.52	2	20.50	20.50	5.2	15,732	0.03%
2020/11/03	4.1	20.50	8	20.51	20.60	-3.9	17,096	-0.02%
2020/11/02	4.2	20.15	1.1	20.24	20.45	3.1	17,755	0.02%
2020/10/30	60.7	20.14	11	20.15	20.05	49.7	18,137	0.27%
2020/10/29	14.8	20.17	9.2	20.17	20.15	5.7	18,163	0.03%
2020/10/28	17.4	20.27	0	0.00	20.30	17.4	18,424	0.09%
2020/10/27	5.8	20.30	22	20.30	20.40	-16.2	18,600	-0.09%
2020/10/26	12.6	20.33	0.4	20.45	20.40	12.2	19,031	0.06%
2020/10/23	2	20.28	0	0.00	20.30	2	19,443	0.01%
2020/10/22	21	20.20	4	20.25	20.40	17	19,734	0.09%
2020/10/21	24	20.21	0	0.00	20.20	24	19,868	0.12%
2020/10/20	20	20.25	4.2	20.21	20.25	15.8	19,924	0.08%
2020/10/19	4	20.34	0	0.00	20.35	4	19,994	0.02%
2020/10/16	21.7	20.42	9	20.40	20.30	12.7	20,192	0.06%
2020/10/15	19.7	20.48	2	20.53	20.45	17.7	20,375	0.09%
2020/10/14	11	20.65	0	0.00	20.60	11	20,450	0.05%
2020/10/13	31	20.59	80.1	20.60	20.65	-49.1	20,613	-0.24%
2020/10/12	19	20.71	28.2	20.76	20.75	-9.2	20,746	-0.04%
2020/10/08	17	20.72	1	20.70	20.80	16	20,795	0.08%
2020/10/07	14	20.77	10.2	20.80	20.70	3.9	20,850	0.02%
2020/10/06	7	20.80	23	20.80	20.85	-16	21,024	-0.08%
2020/10/05	1.1	20.66	1	20.65	20.65	0.1	21,185	0.00%
2020/09/30	4	20.60	10	20.65	20.55	-6	21,281	-0.03%
2020/09/29	3	20.62	4	20.66	20.60	-1	21,381	0.00%
2020/09/28	14	20.42	19	20.43	20.60	-5	21,493	-0.02%
2020/09/25	26	20.17	4	20.13	20.15	22	21,576	0.10%
2020/09/24	119.2	19.94	34.3	19.92	19.90	84.8	21,593	0.39%	大買/
2020/09/23	58.8	20.25	25	20.20	20.20	33.8	21,306	0.16%
2020/09/22	47.8	20.49	1	20.50	20.45	46.8	21,229	0.22%
2020/09/21	23.6	20.77	2.5	20.83	20.70	21.1	21,153	0.10%
2020/09/18	7	20.86	1.3	20.92	20.90	5.7	21,191	0.03%
2020/09/17	10	20.93	1	20.90	20.85	9	21,134	0.04%
2020/09/16	9.3	20.98	0	0.00	21.05	9.3	21,189	0.04%
2020/09/15	2	20.90	3	21.00	21.00	-1	21,158	0.00%
2020/09/14	7	20.84	3	20.88	20.90	4	21,452	0.02%
2020/09/11	18.3	20.81	5	20.88	20.90	13.3	21,704	0.06%
2020/09/10	16	20.82	5	20.85	20.90	11	21,867	0.05%
2020/09/09	52	20.74	7	20.80	20.90	45	22,015	0.20%
2020/09/08	6	20.83	10	20.85	20.95	-4	22,113	-0.02%
2020/09/07	8	20.76	6	20.76	20.85	2	22,380	0.01%
2020/09/04	24	20.74	148.3	20.75	20.70	-124.3	22,636	-0.55%	大賣/鉅額交易
2020/09/03	24	20.80	30	20.89	20.90	-6	22,626	-0.03%
2020/09/02	91.1	20.96	6	20.94	20.95	85.1	22,613	0.38%
2020/09/01	110.8	21.17	0.1	21.30	21.15	110.6	22,376	0.49%	大買/鉅額交易
2020/08/31	32.1	21.31	10	21.40	21.25	22.1	22,326	0.10%
2020/08/28	21.1	21.32	14	21.37	21.40	7.1	22,284	0.03%
2020/08/27	31	21.33	6	21.34	21.25	25	22,554	0.11%
2020/08/26	37	21.37	17	21.39	21.40	20	22,568	0.09%
2020/08/25	1	21.40	1	21.35	21.40	0	22,686	0.00%
2020/08/24	26	21.40	7.2	21.40	21.35	18.8	23,389	0.08%
2020/08/21	17	21.46	11	21.50	21.55	6	23,510	0.03%
2020/08/20	41	21.44	21	21.51	21.35	20	23,586	0.08%
2020/08/19	38	21.86	1	21.80	21.80	37	23,248	0.16%
2020/08/18	7	21.74	6	21.78	21.85	1	23,146	0.00%
2020/08/17	32	21.65	18.4	21.68	21.85	13.6	23,119	0.06%
2020/08/14	38	21.69	10	21.65	21.65	28	23,106	0.12%
2020/08/13	19.2	21.84	20	21.90	21.85	-0.8	22,898	0.00%
2020/08/12	45	21.77	16	21.77	21.80	29	22,848	0.13%
2020/08/11	146	21.95	10	21.95	21.90	136	22,657	0.60%	大買/鉅額交易
2020/08/10	103	22.05	6	22.08	22.05	97	22,512	0.43%	大買/
2020/08/07	324	22.08	11.3	22.05	22.05	312.7	22,375	1.40%	大買/鉅額交易
2020/08/06	58.5	23.84	110.5	23.85	23.90	-52	21,100	-0.25%	大賣/
2020/08/05	21	23.65	42.9	23.72	23.70	-21.9	20,604	-0.11%
2020/08/04	19.1	23.40	27.6	23.37	23.45	-8.5	20,273	-0.04%
2020/08/03	37	23.43	1	23.55	23.35	36	20,124	0.18%
2020/07/31	20	23.65	14	23.65	23.60	6	19,865	0.03%
2020/07/30	3.8	23.72	32.2	23.65	23.80	-28.4	19,824	-0.14%
2020/07/29	20	23.57	79.3	23.49	23.55	-59.3	19,509	-0.30%
2020/07/28	17	23.12	15	23.12	23.15	2	19,384	0.01%
2020/07/27	97	23.12	16	23.12	23.00	81	19,502	0.42%
2020/07/24	9.1	23.32	67	23.31	23.25	-57.9	19,610	-0.30%
2020/07/23	23	23.43	4	23.40	23.40	19	19,689	0.10%
2020/07/22	16	23.43	18	23.34	23.50	-2	19,983	-0.01%
2020/07/21	22.8	23.24	75	23.28	23.20	-52.2	20,274	-0.26%
2020/07/20	18	23.12	5	23.12	23.10	13	20,291	0.06%
2020/07/17	3	23.15	27.1	23.18	23.10	-24.1	20,389	-0.12%
2020/07/16	34	23.01	10	23.10	23.00	24	20,541	0.12%
2020/07/15	9	23.00	29.1	23.02	23.10	-20.1	20,460	-0.10%
2020/07/14	64	22.99	1	23.00	22.95	63	20,634	0.31%
2020/07/13	33	23.00	17.5	23.03	23.00	15.5	20,771	0.07%
2020/07/10	5	22.92	26	22.97	23.00	-21	20,880	-0.10%
2020/07/09	5	23.19	4	23.14	23.10	1	20,974	0.00%
2020/07/08	5.2	23.20	19	23.20	23.15	-13.8	21,036	-0.07%
2020/07/07	6	23.29	5	23.30	23.20	1	21,085	0.00%
2020/07/06	24	23.14	11.5	23.20	23.25	12.5	21,036	0.06%
2020/07/03	8	22.94	49	23.00	22.95	-41	20,969	-0.20%
2020/07/02	1	22.85	12	22.80	22.90	-11	21,013	-0.05%
2020/07/01	14.1	22.81	1	22.95	22.75	13.1	21,091	0.06%
2020/06/30	2	22.68	5.2	22.72	22.65	-3.2	21,044	-0.02%
2020/06/29	32	22.55	22	22.61	22.65	10	21,241	0.05%
2020/06/24	24	22.70	4	22.80	22.70	20	21,403	0.09%
2020/06/23	34	22.72	5	22.75	22.75	29	21,747	0.13%
2020/06/22	24	22.56	28	22.57	22.65	-4	21,869	-0.02%
2020/06/19	26	22.53	6	22.68	22.50	20	22,331	0.09%
2020/06/18	78	22.61	28.1	22.61	22.60	49.9	22,537	0.22%
2020/06/17	26	22.73	3	22.77	22.80	23	22,695	0.10%
2020/06/16	19	22.79	8	22.90	22.75	11	23,541	0.05%
2020/06/15	15	22.70	6.6	22.76	22.60	8.4	24,996	0.03%
2020/06/12	38	22.74	20	22.59	22.85	18	25,738	0.07%
2020/06/11	74	23.30	7.4	23.36	23.00	66.6	26,333	0.25%
2020/06/10	17	23.29	22.1	23.24	23.50	-5.1	26,541	-0.02%
2020/06/09	4	23.14	1	23.15	23.10	3	27,478	0.01%
2020/06/08	3.2	23.18	12	23.18	23.20	-8.8	28,057	-0.03%
2020/06/05	10	23.13	88	23.13	23.15	-78	28,075	-0.28%
2020/06/04	16.1	23.15	130.3	23.16	23.15	-114.2	28,505	-0.40%	大賣/鉅額交易
2020/06/03	55	23.14	60.2	23.15	23.20	-5.2	28,829	-0.02%
2020/06/02	8	23.02	129.3	23.05	23.10	-121.3	28,794	-0.42%	大賣/鉅額交易
2020/06/01	33	22.94	20	23.00	22.95	13	28,723	0.05%
2020/05/29	11	22.50	16	22.57	22.85	-5	28,679	-0.02%
2020/05/28	35	22.56	105	22.41	22.50	-70	28,147	-0.25%	大賣/
2020/05/27	5	22.41	111	22.36	22.60	-106	28,477	-0.37%	大賣/鉅額交易
2020/05/26	8	22.32	30	22.34	22.30	-22	28,564	-0.08%
2020/05/25	24	21.88	1	22.10	22.10	23	28,663	0.08%
2020/05/22	60	22.00	0	0.00	21.95	60	28,784	0.21%
2020/05/21	18	22.16	21	22.17	22.20	-3	28,738	-0.01%
2020/05/20	14	22.08	11	22.05	22.10	3	28,722	0.01%
2020/05/19	88	22.01	2	22.10	22.10	86	28,825	0.30%
2020/05/18	89	21.82	9	21.85	21.80	80	28,773	0.28%
2020/05/15	12.9	21.88	2	21.90	21.80	10.9	28,813	0.04%
2020/05/14	35	21.85	2	21.85	21.90	33	28,788	0.11%
2020/05/13	7	21.94	0	0.00	21.95	7	28,675	0.02%
2020/05/12	117	21.97	4	22.00	21.95	113	28,629	0.39%	大買/鉅額交易
2020/05/11	64	22.05	5	22.07	22.00	59	28,507	0.21%
2020/05/08	21	21.86	26	21.95	21.75	-5	28,415	-0.02%
2020/05/07	8	21.79	6.7	21.83	21.75	1.3	28,399	0.00%
2020/05/06	34	21.67	6.6	21.63	21.65	27.4	28,314	0.10%
2020/05/05	85	21.85	2	21.85	21.80	83	28,213	0.29%
2020/05/04	53.1	21.61	9.2	21.63	21.65	44	28,264	0.16%
2020/04/30	34	22.11	30	22.23	22.05	4	28,054	0.01%
2020/04/29	11	21.61	12	21.58	21.65	-1	27,876	0.00%
2020/04/28	53	21.24	12.3	21.23	21.30	40.7	27,816	0.15%
2020/04/27	139.8	21.00	91	21.04	21.00	48.8	28,550	0.17%	大買/
2020/04/24	466	20.51	60	20.56	20.60	406	28,270	1.44%	大買/鉅額交易
2020/04/23	60	19.94	1.6	20.02	19.95	58.4	27,791	0.21%
2020/04/22	75	19.91	27	19.95	19.95	48	27,573	0.17%
2020/04/21	54	20.29	51.8	20.33	20.10	2.2	27,350	0.01%
2020/04/20	35.3	20.91	4	20.90	20.85	31.3	27,149	0.12%
2020/04/17	23	21.02	119.1	21.35	21.00	-96.1	27,172	-0.35%	大賣/
2020/04/16	23	20.91	33	21.01	21.10	-10	26,963	-0.04%
2020/04/15	53	21.06	24.1	21.16	21.20	28.9	26,808	0.11%
2020/04/14	15	20.73	42	20.55	21.00	-27	26,794	-0.10%
2020/04/13	64	20.41	5.8	20.24	20.35	58.2	26,476	0.22%
2020/04/10	141.5	20.55	20	20.52	20.60	121.5	26,350	0.46%	大買/鉅額交易
2020/04/09	9	19.96	9	20.06	20.15	0	26,141	0.00%
2020/04/08	10	19.96	16	19.96	19.95	-6	26,046	-0.02%
2020/04/07	16	19.80	9	19.81	19.75	7	25,842	0.03%
2020/04/06	8	19.45	18	19.55	19.50	-10	25,612	-0.04%
2020/04/01	7.2	19.55	27	19.46	19.50	-19.8	25,371	-0.08%
2020/03/31	20	19.66	1	19.45	19.65	19	25,177	0.08%
2020/03/30	11.1	19.52	10.3	19.66	19.60	0.8	24,766	0.00%
2020/03/27	22.4	19.82	165	19.77	19.85	-142.7	24,421	-0.58%	大賣/鉅額交易
2020/03/26	20	19.42	26	19.44	19.45	-6	23,970	-0.03%
2020/03/25	72	19.46	52	19.48	19.50	20	23,915	0.08%
2020/03/24	17	18.74	87	18.69	18.60	-70	23,630	-0.30%
2020/03/23	41	17.92	18	18.10	17.95	23	23,369	0.10%
2020/03/20	62	18.38	60	18.52	18.65	2	23,198	0.01%
2020/03/19	188.2	17.63	40	17.73	17.25	148.2	22,229	0.67%	大買/鉅額交易
2020/03/18	165	19.10	75	19.13	19.05	90	20,736	0.43%	大買/
2020/03/17	91.2	19.45	96	19.48	19.45	-4.9	19,882	-0.02%
2020/03/16	74	20.36	75	20.29	20.10	-1	18,962	-0.01%
2020/03/13	252.2	20.35	106	20.35	21.15	146.2	18,356	0.80%	大買/大賣/鉅額交易
2020/03/12	116	21.83	77	21.77	21.80	39	17,142	0.23%	大買/
2020/03/11	100	22.61	33	22.68	22.65	67	16,380	0.41%
2020/03/10	39	22.39	118.7	22.41	22.60	-79.7	16,170	-0.49%	大賣/
2020/03/09	68	22.70	9	22.68	22.70	59	15,642	0.38%
2020/03/06	46	23.30	27	23.44	23.25	19	15,037	0.13%
2020/03/05	11	23.56	10	23.58	23.55	1	14,724	0.01%
2020/03/04	10	23.30	5	23.50	23.50	5	14,668	0.03%
2020/03/03	8	23.39	7.8	23.45	23.50	0.2	14,488	0.00%
2020/03/02	35	23.24	99.5	23.25	23.20	-64.5	14,264	-0.45%
2020/02/27	26.1	23.70	4	23.70	23.70	22.1	14,559	0.15%
2020/02/26	22.3	23.83	16	23.89	23.90	6.3	14,324	0.04%
2020/02/25	13.8	23.92	8	23.90	24.00	5.8	14,066	0.04%
2020/02/24	115	24.12	16.3	24.09	24.10	98.8	13,918	0.71%	大買/
2020/02/21	53	24.40	3	24.50	24.40	50	13,810	0.36%
2020/02/20	13.6	24.70	22	24.74	24.50	-8.4	13,714	-0.06%
2020/02/19	7	24.55	3	24.55	24.60	4	13,555	0.03%
2020/02/18	55	24.29	29	24.34	24.40	26	13,428	0.19%
2020/02/17	2	24.00	11	24.17	24.20	-9	13,343	-0.07%
2020/02/14	3	24.08	0.2	24.10	24.10	2.8	13,343	0.02%
2020/02/13	5	24.07	18	24.09	24.10	-13	13,349	-0.10%
2020/02/12	11	24.03	2	24.05	24.00	9	13,399	0.07%
2020/02/11	2	24.05	3	24.08	24.10	-1	13,312	-0.01%
2020/02/10	52	23.90	18	23.99	24.05	34	13,321	0.26%
2020/02/07	1	24.00	2	24.05	24.10	-1	13,408	-0.01%
2020/02/06	1	24.10	10	24.05	24.15	-9	13,448	-0.07%
2020/02/05	8	23.83	37.6	23.77	23.80	-29.6	13,457	-0.22%
2020/02/04	9	23.48	5.8	23.61	23.55	3.2	13,309	0.02%
2020/02/03	23.1	23.38	31.3	23.17	23.45	-8.2	13,336	-0.06%
2020/01/31	17.2	23.61	6.4	23.68	23.60	10.8	13,143	0.08%
2020/01/30	147.9	23.69	52	23.58	23.50	95.9	12,848	0.75%	大買/
2020/01/20	5.3	24.50	8	24.43	24.55	-2.8	11,839	-0.02%
2020/01/17	4.4	24.07	8	24.11	24.35	-3.6	11,632	-0.03%
2020/01/16	2	24.00	35.8	24.00	24.00	-33.8	11,577	-0.29%
2020/01/15	5	23.96	0	0.00	24.00	5	11,652	0.04%
2020/01/14	15	23.95	158	23.95	24.00	-143	11,648	-1.23%	大賣/鉅額交易
2020/01/13	82	23.70	10	23.75	23.90	72	11,468	0.63%
2020/01/10	18	23.53	11.4	23.57	23.60	6.6	11,338	0.06%
2020/01/09	5	23.40	41	23.44	23.50	-36	11,236	-0.32%
2020/01/08	32	23.25	20	23.40	23.25	12	11,153	0.11%
2020/01/07	7	23.55	0	0.00	23.55	7	10,817	0.06%
2020/01/06	8	23.71	6	23.75	23.70	2	10,787	0.02%
2020/01/03	3	23.80	2	23.85	23.85	1	10,770	0.01%
2020/01/02	58.1	23.66	0	0.00	23.70	58.1	10,775	0.54%
2019/12/31	29	23.80	95	23.85	23.70	-66	10,678	-0.62%
2019/12/30	52	23.85	0	0.00	23.95	52	10,638	0.49%
2019/12/27	1	23.85	3	23.85	23.95	-2	10,620	-0.02%
2019/12/26	6	23.75	0.2	23.85	23.85	5.8	10,649	0.05%
2019/12/25	2	23.75	1.3	23.81	23.85	0.7	10,913	0.01%
2019/12/24	14.1	23.83	1	23.85	23.85	13.1	11,117	0.12%
2019/12/23	5	23.80	0	23.95	23.95	5	11,246	0.04%
2019/12/20	12	23.95	86	24.04	23.90	-74	11,508	-0.64%
2019/12/19	20	23.90	64.7	23.92	24.00	-44.7	11,463	-0.39%
2019/12/18	7	23.83	31	23.86	23.90	-24	11,314	-0.21%
2019/12/17	3	23.42	43.8	23.44	23.60	-40.8	11,273	-0.36%
2019/12/16	3	23.20	0	0.00	23.20	3	11,028	0.03%
2019/12/13	6	23.27	27	23.27	23.30	-21	11,039	-0.19%
2019/12/12	3	23.13	18	23.03	23.10	-15	10,927	-0.14%
2019/12/11	1	22.95	0	0.00	22.95	1	10,866	0.01%
2019/12/10	1	23.00	1.1	23.00	23.00	-0.1	10,902	0.00%
2019/12/09	11	22.92	0	0.00	23.00	11	11,082	0.10%
2019/12/06	5	22.85	0	0.00	22.95	5	11,363	0.04%
2019/12/05	12	22.90	0	0.00	22.90	12	11,528	0.10%
2019/12/04	5	22.89	2	22.95	23.00	3	11,564	0.03%
2019/12/03	1	22.95	0	0.00	23.00	1	11,580	0.01%
2019/12/02	4.1	22.94	50.9	23.00	22.90	-46.7	11,616	-0.40%
2019/11/29	6	22.90	0	0.00	22.95	6	11,612	0.05%
2019/11/28	5	23.02	1	23.00	23.00	4	11,593	0.03%
2019/11/27	5	22.97	4.1	22.96	23.00	0.9	11,783	0.01%
2019/11/26	7	22.86	14.4	23.00	23.00	-7.4	11,788	-0.06%
2019/11/25	17	22.84	1.7	22.90	22.80	15.3	10,965	0.14%
2019/11/22	0	0.00	4	22.75	22.90	-4	11,170	-0.04%
2019/11/21	14	22.69	1	22.70	22.65	13	11,226	0.12%
2019/11/20	7	22.80	0	22.90	22.90	7	11,233	0.06%
2019/11/19	2	22.78	12.1	22.80	22.90	-10.1	11,302	-0.09%
2019/11/18	1	22.65	0	0.00	22.80	1	11,331	0.01%
2019/11/14	8	22.61	2	22.65	22.60	6	11,438	0.05%
2019/11/13	9	22.63	0	0.00	22.60	9	11,539	0.08%
2019/11/11	2	22.70	11	22.69	22.80	-9	11,606	-0.08%
2019/11/08	0.8	22.80	1	22.75	22.80	-0.2	11,848	0.00%
2019/11/07	0.1	22.80	4.2	22.78	22.75	-4	12,405	-0.03%
2019/11/06	7	22.72	5	22.80	22.75	2	12,798	0.02%
2019/11/05	11.6	22.64	22.2	22.69	22.75	-10.6	12,933	-0.08%
2019/11/04	11	22.57	7	22.65	22.70	4	13,020	0.03%
2019/11/01	10	22.43	50	22.40	22.50	-40	13,185	-0.30%
2019/10/31	3	22.35	14	22.36	22.35	-11	13,385	-0.08%
2019/10/30	9	22.24	105	22.35	22.35	-96	13,344	-0.72%	大賣/
2019/10/29	1	22.25	3	22.30	22.30	-2	13,517	-0.01%
2019/10/28	3	22.30	13	22.30	22.30	-10	13,625	-0.07%
2019/10/24	1	22.15	5.2	22.12	22.20	-4.2	13,792	-0.03%
2019/10/23	19.1	21.96	1	22.00	22.00	18.1	13,820	0.13%
2019/10/22	2	22.13	2	22.20	22.25	0	13,707	0.00%
2019/10/21	0	0.00	4	22.15	22.20	-4	13,680	-0.03%
2019/10/18	5	22.06	5.2	22.05	22.05	-0.2	13,716	0.00%
2019/10/17	2	22.15	10.1	22.16	22.10	-8.1	13,774	-0.06%
2019/10/16	2	22.10	2.1	22.15	22.10	-0.1	13,738	0.00%
2019/10/15	2	22.00	1	22.00	22.05	1	13,859	0.01%
2019/10/14	0	0.00	8	22.03	22.05	-8	13,958	-0.06%
2019/10/09	31	21.90	1	21.95	21.85	30	13,990	0.21%
2019/10/08	3	22.05	11	22.00	22.10	-8	13,947	-0.06%
2019/10/07	8	21.95	0	0.00	21.90	8	13,985	0.06%
2019/10/04	6	21.85	6	21.94	22.00	0	14,101	0.00%
2019/10/03	27	21.81	11	21.86	21.80	16	14,166	0.11%
2019/10/02	21.1	22.02	6	22.03	21.95	15.1	14,160	0.11%
2019/10/01	5	21.85	7	22.11	22.05	-2	14,155	-0.01%
2019/09/27	34	21.87	0	0.00	21.80	34	13,955	0.24%
2019/09/26	13	22.02	30	22.00	21.95	-17	13,866	-0.12%
2019/09/25	25	21.92	18	22.09	22.10	7	13,860	0.05%
2019/09/24	16.4	22.06	0	0.00	22.15	16.4	13,610	0.12%
2019/09/23	5	22.39	10	22.50	22.20	-5	13,511	-0.04%
2019/09/20	10	22.25	31.3	22.30	22.40	-21.3	13,608	-0.16%
2019/09/19	1	22.25	32.2	22.25	22.25	-31.2	13,402	-0.23%
2019/09/18	5.7	22.22	11.1	22.25	22.25	-5.4	13,475	-0.04%
2019/09/17	11	22.10	21	22.15	22.20	-10	13,455	-0.07%
2019/09/16	34	22.05	31	22.12	22.10	3	13,651	0.02%
2019/09/12	14.5	22.06	12	22.09	22.00	2.5	13,649	0.02%
2019/09/11	11	22.00	0	0.00	22.00	11	13,909	0.08%
2019/09/10	8	21.85	6	21.94	22.00	2	13,768	0.01%
2019/09/09	12	21.55	1	21.50	21.65	11	13,534	0.08%
2019/09/06	2	21.40	200	21.50	21.55	-198	13,409	-1.48%	大賣/鉅額交易
2019/09/05	20.3	21.40	0	0.00	21.50	20.3	13,401	0.15%
2019/09/04	8	21.29	1	21.45	21.45	7	13,652	0.05%
2019/09/03	22	21.40	16.5	21.45	21.35	5.5	13,704	0.04%
2019/09/02	14	21.48	0	0.00	21.50	14	13,908	0.10%
2019/08/30	202	21.30	16	21.48	21.50	186	14,109	1.32%	大買/鉅額交易
2019/08/29	7	21.19	1	21.20	21.20	6	14,016	0.04%
2019/08/28	6.5	21.21	4	21.28	21.20	2.5	14,105	0.02%
2019/08/27	26	21.13	3	21.15	21.25	23	14,236	0.16%
2019/08/26	11	21.20	29	21.20	21.20	-18	14,353	-0.13%
2019/08/23	7.2	21.45	5	21.40	21.45	2.2	14,436	0.02%
2019/08/22	5	21.24	8.4	21.26	21.35	-3.4	14,497	-0.02%
2019/08/21	23	21.22	0	0.00	21.15	23	14,802	0.16%
2019/08/20	19	21.31	2	21.35	21.30	17	14,756	0.12%
2019/08/19	30	21.31	0	0.00	21.35	30	14,771	0.20%
2019/08/16	20	21.27	0	0.00	21.25	20	14,775	0.14%
2019/08/15	82	21.06	26	21.10	21.15	56	14,743	0.38%
2019/08/14	21.6	21.23	6	21.30	21.20	15.6	14,896	0.10%
2019/08/13	63	21.26	93	21.22	21.15	-30	14,958	-0.20%
2019/08/12	67	21.50	16.8	21.60	21.55	50.2	14,659	0.34%
2019/08/08	13	22.75	40.3	22.76	22.80	-27.3	14,130	-0.19%
2019/08/07	23	22.73	7	22.71	22.70	16	13,781	0.12%
2019/08/06	97.1	22.63	20	22.77	22.80	77.1	13,633	0.57%
2019/08/05	88	22.91	5	22.99	23.00	83	13,534	0.61%
2019/08/02	40.1	22.89	37	22.89	22.95	3.1	13,376	0.02%
2019/08/01	50	23.14	5	23.20	23.10	45	13,283	0.34%
2019/07/31	0.4	23.30	11.1	23.28	23.40	-10.7	13,181	-0.08%
2019/07/30	2	23.23	20.1	23.19	23.25	-18.1	12,971	-0.14%
2019/07/29	0	0.00	39	23.15	23.10	-39	12,951	-0.30%
2019/07/26	4	23.10	12	23.12	23.10	-8	13,022	-0.06%
2019/07/25	5	23.07	15.5	23.07	23.15	-10.5	13,305	-0.08%
2019/07/24	3	23.08	3	23.10	23.10	0	13,494	0.00%
2019/07/23	8	23.13	5	23.13	23.10	3	13,579	0.02%
2019/07/22	0.7	23.10	9	23.15	23.10	-8.3	13,645	-0.06%
2019/07/19	3	23.00	74.5	23.10	23.10	-71.5	13,669	-0.52%
2019/07/18	3.1	23.03	7	23.02	23.05	-3.9	13,691	-0.03%
2019/07/17	0	0.00	55.9	23.04	23.10	-55.9	13,705	-0.41%
2019/07/16	4	23.00	7	23.00	23.00	-3	13,557	-0.02%
2019/07/15	0	0.00	36.5	23.00	22.90	-36.5	13,661	-0.27%
2019/07/12	4	22.85	1	22.90	22.85	3	13,699	0.02%
2019/07/11	70	22.95	76	22.92	22.90	-6	13,821	-0.04%
2019/07/10	0	0.00	9.1	22.81	22.85	-9.1	13,815	-0.07%
2019/07/09	1	22.75	2	22.75	22.70	-1	13,823	-0.01%
2019/07/08	5	22.73	3.5	22.76	22.75	1.5	13,857	0.01%
2019/07/05	0.8	22.85	10	22.75	22.85	-9.2	13,944	-0.07%
2019/07/03	8	22.68	0	0.00	22.75	8	14,147	0.06%
2019/07/02	2.1	22.66	5	22.75	22.80	-2.9	14,214	-0.02%
2019/07/01	11	22.77	7	22.76	22.75	4	14,227	0.03%
2019/06/28	10	22.85	20	22.80	22.80	-10	14,211	-0.07%
2019/06/27	10.9	22.70	3	22.80	22.75	7.9	14,267	0.06%
2019/06/26	7	22.74	5	22.70	22.70	2	14,310	0.01%
2019/06/25	0	0.00	8	22.69	22.70	-8	14,438	-0.06%
2019/06/24	0	0.00	19	22.61	22.70	-19	14,435	-0.13%
2019/06/21	0	0.00	291	22.55	22.50	-291	14,485	-2.01%	大賣/鉅額交易
2019/06/20	4	22.58	4.2	22.71	22.70	-0.2	14,356	0.00%
2019/06/19	21	22.65	18	22.61	22.70	3	14,359	0.02%
2019/06/18	0	0.00	8	22.28	22.30	-8	14,115	-0.06%
2019/06/17	9	22.32	1	22.40	22.20	8	14,261	0.06%
2019/06/14	0	0.00	30	22.22	22.20	-30	14,344	-0.21%
2019/06/13	4.4	22.08	30	22.08	22.15	-25.6	14,388	-0.18%
2019/06/12	15	21.88	22	22.09	21.95	-7	14,568	-0.05%
2019/06/11	13.1	22.51	11	22.30	22.25	2.1	14,295	0.01%
2019/06/10	20	22.74	17.3	22.68	22.75	2.7	14,171	0.02%
2019/06/06	5	22.50	149	22.65	22.70	-144	14,044	-1.03%	大賣/鉅額交易
2019/06/05	24	22.53	20	22.63	22.50	4	13,920	0.03%
2019/06/04	1	22.60	8	22.54	22.60	-7	13,830	-0.05%
2019/06/03	34.1	22.30	6	22.38	22.35	28.1	13,739	0.20%
2019/05/31	112	22.40	65	22.33	22.60	47	13,666	0.34%	大買/
2019/05/30	95	22.40	9	22.43	22.45	86	13,369	0.64%
2019/05/29	64	22.21	20	22.30	22.30	44	13,525	0.33%
2019/05/28	32.1	22.10	21	22.20	22.20	11.1	13,567	0.08%
2019/05/27	8	22.10	84	22.17	22.15	-76	13,278	-0.57%
2019/05/24	4	22.00	3	22.05	22.10	1	13,360	0.01%
2019/05/23	4.1	21.94	10	21.95	21.90	-5.9	13,387	-0.04%
2019/05/22	1.3	21.88	3	22.05	21.95	-1.7	13,370	-0.01%
2019/05/21	3	22.05	9	22.15	22.20	-6	13,414	-0.04%
2019/05/20	7	21.88	8	21.86	21.85	-1	13,181	-0.01%
2019/05/17	14	21.60	5	21.81	21.55	9	13,055	0.07%
2019/05/16	9	21.50	10	21.50	21.50	-1	13,093	-0.01%
2019/05/15	13	21.55	19.1	21.57	21.50	-6.1	13,179	-0.05%
2019/05/14	19	21.40	7	21.35	21.40	12	13,298	0.09%
2019/05/13	6	21.61	0	0.00	21.50	6	13,300	0.05%
2019/05/10	4	21.70	8.7	21.79	21.60	-4.7	13,452	-0.04%
2019/05/09	5	21.75	200	21.75	21.70	-195	13,437	-1.45%	大賣/鉅額交易
2019/05/08	5	21.87	207	21.90	21.90	-202	13,381	-1.51%	大賣/鉅額交易
2019/05/07	1.9	21.92	0	0.00	21.95	1.9	13,383	0.01%
2019/05/06	5	21.78	2	21.78	21.80	3	13,447	0.02%
2019/05/03	21.1	22.01	19	21.96	22.00	2.1	13,361	0.02%
2019/05/02	14	22.08	2	22.08	22.00	12	13,187	0.09%
2019/04/30	5	21.93	25	21.95	22.05	-20	12,997	-0.15%
2019/04/29	11	21.78	45.1	21.84	21.90	-34.1	12,813	-0.27%
2019/04/26	7	21.50	230	21.51	21.60	-223	12,793	-1.74%	大賣/鉅額交易
2019/04/25	3	21.55	7	21.54	21.60	-4	12,795	-0.03%
2019/04/24	0	0.00	4	21.44	21.50	-4	12,837	-0.03%
2019/04/23	0.9	21.40	1	21.30	21.40	-0.1	13,070	0.00%
2019/04/22	7	21.40	0	0.00	21.35	7	13,112	0.05%
2019/04/19	2	21.35	10	21.41	21.55	-8	13,184	-0.06%
2019/04/18	5	21.25	10	21.31	21.35	-5	13,089	-0.04%
2019/04/17	4	21.31	3	21.35	21.35	1	13,227	0.01%
2019/04/16	4.5	21.30	8	21.33	21.30	-3.5	13,163	-0.03%
2019/04/15	1	21.30	14	21.35	21.30	-13	13,179	-0.10%
2019/04/12	2	21.28	3.6	21.30	21.30	-1.6	13,147	-0.01%
2019/04/11	0	0.00	8	21.29	21.30	-8	13,060	-0.06%
2019/04/10	0.2	21.30	7	21.26	21.30	-6.8	13,026	-0.05%
2019/04/09	6	21.20	41.9	21.21	21.25	-35.9	13,024	-0.28%
2019/04/08	26.3	21.11	7	21.15	21.15	19.3	12,939	0.15%
2019/04/03	102.9	21.11	14	21.15	21.20	88.9	12,791	0.70%	大買/
2019/04/02	2.1	21.10	0	0.00	21.10	2.1	12,674	0.02%
2019/04/01	1.2	21.06	12	21.11	21.10	-10.8	12,738	-0.08%
2019/03/29	2	20.98	0.6	21.10	21.10	1.4	12,527	0.01%
2019/03/28	2.9	21.02	129	21.05	21.05	-126.1	12,396	-1.02%	大賣/鉅額交易
2019/03/27	5	21.03	0	0.00	21.10	5	12,282	0.04%
2019/03/26	2.2	21.01	16	20.98	21.10	-13.8	12,412	-0.11%
2019/03/25	4.3	20.95	15	20.95	20.90	-10.8	12,408	-0.09%
2019/03/22	1.8	21.07	2	21.10	21.10	-0.2	12,398	0.00%
2019/03/21	11	21.00	1	21.10	21.10	10	12,367	0.08%
2019/03/20	11	21.00	10	21.07	21.10	1	12,349	0.01%
2019/03/19	0	0.00	364.3	21.02	21.00	-364.3	12,260	-2.97%	大賣/鉅額交易
2019/03/18	1.3	20.92	8.1	21.00	21.00	-6.8	12,225	-0.06%
2019/03/15	4	20.90	4	20.85	20.85	0	12,204	0.00%
2019/03/14	0	0.00	4	20.98	20.95	-4	12,020	-0.03%
2019/03/13	27	20.88	9	20.98	21.00	18	12,131	0.15%
2019/03/12	1.8	20.97	6.3	20.98	21.00	-4.5	12,198	-0.04%
2019/03/11	20	20.84	1,001	20.86	20.80	-981	12,255	-8.00%	大賣/鉅額交易
2019/03/08	13	20.84	0	0.00	20.85	13	12,463	0.10%
2019/03/07	15	20.86	0	0.00	20.95	15	13,755	0.11%
2019/03/06	0.9	20.95	0	0.00	20.90	0.9	13,759	0.01%
2019/03/05	8	20.81	0	0.00	20.80	8	13,811	0.06%
2019/03/04	52	20.70	49	20.91	20.95	3	13,833	0.02%
2019/02/27	2.6	20.83	2	20.80	20.80	0.6	13,662	0.00%
2019/02/26	7	20.74	20	20.80	20.80	-13	13,556	-0.10%
2019/02/25	8	20.74	1.2	20.80	20.80	6.8	13,491	0.05%
2019/02/22	0.2	20.80	510	20.61	20.80	-509.8	13,473	-3.78%	大賣/鉅額交易
2019/02/21	3	20.62	10	20.65	20.70	-7	13,426	-0.05%
2019/02/20	3	20.55	12	20.64	20.60	-9	13,380	-0.07%
2019/02/19	0	0.00	182.8	20.58	20.55	-182.8	13,330	-1.37%	大賣/鉅額交易
2019/02/18	1	20.60	2	20.63	20.60	-1	13,292	-0.01%
2019/02/15	0	0.00	30	20.63	20.50	-30	13,282	-0.23%
2019/02/14	6	20.64	1	20.70	20.60	5	13,277	0.04%
2019/02/13	4	20.61	10	20.65	20.60	-6	13,139	-0.05%
2019/02/12	0	0.00	102	20.56	20.60	-102	12,983	-0.79%	大賣/鉅額交易
2019/02/11	8.1	20.44	41	20.47	20.40	-32.9	13,010	-0.25%
2019/01/30	2	20.38	65	20.40	20.40	-63	12,914	-0.49%
2019/01/29	2	20.25	13	20.35	20.35	-11	12,803	-0.09%
2019/01/28	0	0.00	16.1	20.34	20.30	-16.1	12,742	-0.13%
2019/01/25	0	0.00	15	20.29	20.25	-15	12,709	-0.12%
2019/01/24	5.3	20.10	0	20.20	20.20	5.2	12,642	0.04%
2019/01/22	0	0.00	63.1	20.13	20.25	-63.1	12,967	-0.49%
2019/01/21	23	20.17	12	20.23	20.15	11	12,872	0.09%
2019/01/18	15	20.10	37.5	20.16	20.20	-22.4	12,918	-0.17%
2019/01/17	7	20.00	1	20.00	20.05	6	13,148	0.05%
2019/01/16	21	20.01	0	0.00	20.00	21	13,252	0.16%
2019/01/15	13	20.00	36	20.20	20.15	-23	13,330	-0.17%
2019/01/14	0	0.00	20.5	20.20	20.20	-20.5	13,072	-0.16%
2019/01/11	0	0.00	2	20.20	20.20	-2	13,167	-0.02%
2019/01/10	1	20.20	0.1	20.20	20.20	1	13,134	0.01%
2019/01/09	0	0.00	61.1	20.20	20.20	-61.1	13,208	-0.46%
2019/01/08	14.5	19.92	7	20.01	19.95	7.5	13,166	0.06%
2019/01/07	4	19.95	1.3	19.96	20.00	2.7	13,344	0.02%
2019/01/04	2	19.80	11	19.85	19.85	-9	13,757	-0.07%
2019/01/03	0	0.00	2	19.90	19.90	-2	14,644	-0.01%
2019/01/02	2	19.75	6	19.97	19.80	-4	14,784	-0.03%
2018/12/28	0.3	20.00	1	19.95	20.00	-0.7	14,930	0.00%
2018/12/27	1	19.90	4	19.90	19.85	-3	15,072	-0.02%
2018/12/26	5	19.69	0.6	19.75	19.70	4.4	15,158	0.03%
2018/12/25	14	19.58	1	19.60	19.65	13	15,243	0.09%
2018/12/24	6.2	19.71	0	0.00	19.80	6.2	15,418	0.04%
2018/12/22	2	19.75	1	19.80	19.70	1	15,400	0.01%
2018/12/21	29	19.77	0	0.00	19.75	29	15,610	0.19%
2018/12/20	7	19.81	0	0.00	19.90	7	15,670	0.04%
2018/12/19	3	19.75	0	0.00	19.90	3	15,710	0.02%
2018/12/18	4	19.74	0	0.00	19.80	4	15,626	0.03%
2018/12/17	11.3	19.82	20	19.95	19.85	-8.8	15,797	-0.06%
2018/12/14	4	19.81	0	0.00	19.95	4	15,718	0.03%
2018/12/13	0	0.00	1	19.95	19.90	-1	15,678	-0.01%
2018/12/12	16	19.79	19	19.81	19.75	-3	15,670	-0.02%
2018/12/11	22	19.74	10	19.75	19.75	12	15,534	0.08%
2018/12/10	7	19.77	0	0.00	19.75	7	15,478	0.05%
2018/12/07	10	19.90	0	0.00	19.85	10	15,470	0.06%
2018/12/06	21	19.88	3.4	19.91	19.90	17.6	15,479	0.11%
2018/12/05	15.8	19.95	2.2	19.96	19.95	13.6	15,370	0.09%
2018/12/04	0	0.00	1	20.05	20.00	-1	15,341	-0.01%
2018/12/03	10	20.04	0	20.10	20.05	10	15,249	0.07%
2018/11/30	13.9	20.09	14	20.19	19.95	-0.1	14,999	0.00%
2018/11/29	4	20.21	2.1	20.20	20.20	1.9	13,787	0.01%
2018/11/28	4	20.16	20	20.18	20.25	-16	13,781	-0.12%
2018/11/27	3	20.20	5	20.29	20.35	-2	13,689	-0.01%
2018/11/26	2	20.25	2	20.45	20.20	0	13,754	0.00%
2018/11/23	30	20.25	0	0.00	20.30	30	13,674	0.22%
2018/11/22	2	20.30	0	0.00	20.35	2	13,672	0.01%
2018/11/21	3	20.32	0	0.00	20.35	3	13,660	0.02%
2018/11/20	1	20.40	1	20.40	20.40	0	13,651	0.00%
2018/11/19	0	0.00	7	20.41	20.45	-7	13,610	-0.05%
2018/11/16	3	20.33	26	20.34	20.40	-23	13,653	-0.17%
2018/11/14	2	20.10	22	20.16	20.40	-20	13,744	-0.15%
2018/11/13	3	20.02	2.1	20.13	20.00	0.9	13,770	0.01%
2018/11/12	0	0.00	5	20.20	20.20	-5	13,651	-0.04%
2018/11/09	0	0.00	41	20.24	20.25	-41	13,745	-0.30%
2018/11/08	2	20.20	12	20.25	20.30	-10	13,805	-0.07%
2018/11/07	1	19.95	40.3	19.96	20.00	-39.3	13,680	-0.29%
2018/11/06	1	19.80	2	19.78	19.85	-1	13,744	-0.01%
2018/11/05	1	19.55	0	0.00	19.75	1	14,503	0.01%
2018/11/02	1.2	19.53	20	19.48	19.65	-18.8	15,174	-0.12%
2018/11/01	96.7	19.51	23	19.43	19.40	73.7	15,487	0.48%
2018/10/31	4	19.43	10	19.53	19.55	-6	15,679	-0.04%
2018/10/30	22	19.30	0	0.00	19.40	22	15,741	0.14%
2018/10/29	10	19.33	1	19.35	19.40	9	15,706	0.06%
2018/10/26	10.6	19.38	1	19.50	19.50	9.6	15,824	0.06%
2018/10/25	17	19.31	10	19.30	19.40	7	15,814	0.04%
2018/10/24	39	19.40	15.3	19.42	19.50	23.7	15,712	0.15%
2018/10/23	74	19.61	9	19.60	19.60	65	15,663	0.41%
2018/10/22	11	19.80	0	0.00	19.90	11	15,776	0.07%
2018/10/19	3	19.70	14.3	19.78	19.85	-11.3	15,905	-0.07%
2018/10/18	14	19.75	0.4	19.90	19.80	13.6	15,881	0.09%
2018/10/17	124	19.81	0	0.00	19.75	124	15,910	0.78%	大買/鉅額交易
2018/10/16	28.4	19.80	0.6	19.95	19.80	27.8	15,759	0.18%
2018/10/15	37.7	19.88	11	19.95	19.80	26.7	15,581	0.17%
2018/10/12	91.1	19.81	2	19.93	20.10	89.1	15,337	0.58%
2018/10/11	154.2	20.07	168.1	20.06	19.95	-13.9	14,895	-0.09%	大買/大賣/
2018/10/09	18	20.62	0	0.00	20.60	18	13,961	0.13%
2018/10/08	4	20.49	25.3	20.58	20.50	-21.3	13,803	-0.15%
2018/10/05	42.4	20.44	25	20.45	20.40	17.4	13,606	0.13%
2018/10/04	3.9	20.50	11	20.50	20.50	-7.1	13,384	-0.05%
2018/10/03	13	20.57	3.1	20.65	20.55	9.9	13,224	0.07%
2018/10/02	1.7	20.68	0	0.00	20.60	1.7	13,181	0.01%
2018/10/01	1.1	20.82	9	20.85	20.85	-7.9	13,018	-0.06%
2018/09/28	4.4	20.84	1.1	20.95	20.80	3.4	13,046	0.03%
2018/09/27	2.4	20.90	2	20.85	20.95	0.4	12,889	0.00%
2018/09/26	3	20.75	2.5	20.84	20.80	0.5	12,705	0.00%
2018/09/25	7	20.68	7	20.75	20.80	0	12,703	0.00%
2018/09/21	9	20.66	2	20.70	20.70	7	12,669	0.06%
2018/09/20	0.6	20.70	24.8	20.61	20.60	-24.3	12,513	-0.19%
2018/09/19	4.9	20.51	2	20.50	20.55	2.9	12,606	0.02%
2018/09/18	3	20.45	0	0.00	20.40	3	12,690	0.02%
2018/09/17	6	20.42	2.1	20.40	20.40	3.9	12,752	0.03%
2018/09/14	3	20.48	0	0.00	20.45	3	12,890	0.02%
2018/09/13	1	20.45	0	0.00	20.55	1	13,007	0.01%
2018/09/12	1	20.35	0	0.00	20.40	1	13,026	0.01%
2018/09/11	0	0.00	4	20.40	20.40	-4	13,095	-0.03%
2018/09/10	50	20.31	3.2	20.31	20.35	46.8	13,387	0.35%
2018/09/07	4	20.44	0	0.00	20.40	4	13,665	0.03%
2018/09/06	14	20.35	12.1	20.46	20.50	1.9	13,713	0.01%
2018/09/05	32.4	20.38	0	0.00	20.35	32.4	13,747	0.24%
2018/09/04	7	20.42	2	20.40	20.45	5	13,715	0.04%
2018/09/03	62.1	20.45	0	0.00	20.50	62.1	13,686	0.45%
2018/08/31	2	20.38	3.5	20.52	20.55	-1.5	13,770	-0.01%
2018/08/30	1.5	20.47	1	20.50	20.40	0.5	13,775	0.00%
2018/08/29	3	20.43	1	20.50	20.50	2	13,910	0.01%
2018/08/28	5	20.45	4	20.43	20.45	1	13,931	0.01%
2018/08/27	3	20.40	0	0.00	20.35	3	13,980	0.02%
2018/08/24	4	20.43	3	20.47	20.50	1	14,136	0.01%
2018/08/23	12	20.51	1	20.50	20.55	11	15,122	0.07%
2018/08/22	3	20.45	12	20.58	20.50	-9	15,393	-0.06%
2018/08/21	23	20.40	3	20.45	20.45	20	15,264	0.13%
2018/08/20	6	20.27	10	20.29	20.35	-4	15,243	-0.03%
2018/08/17	0	0.00	4	20.25	20.25	-4	15,218	-0.03%
2018/08/16	13	20.13	40	20.15	20.15	-27	15,237	-0.18%
2018/08/15	66	20.25	0	0.00	20.20	66	15,188	0.43%
2018/08/14	42	20.34	12	20.31	20.35	30	15,051	0.20%
2018/08/13	19	20.37	24	20.44	20.40	-5	15,029	-0.03%
2018/08/10	84.6	20.47	15	20.45	20.50	69.6	14,979	0.46%
2018/08/09	862	21.30	112.3	21.32	21.35	749.7	14,262	5.26%	大買/大賣/鉅額交易
2018/08/08	46	21.29	0.1	21.30	21.30	45.9	13,596	0.34%
2018/08/07	5	21.26	0.7	21.25	21.25	4.3	13,425	0.03%
2018/08/06	21	21.14	17	21.15	21.20	4	13,258	0.03%
2018/08/03	16	20.97	20.2	21.00	21.05	-4.2	13,145	-0.03%
2018/08/02	78.2	21.04	0	0.00	20.95	78.2	13,076	0.60%
2018/08/01	43	21.02	3.5	21.02	21.05	39.5	12,969	0.30%
2018/07/31	11	20.95	0	0.00	21.05	11	12,901	0.09%
2018/07/30	26	21.00	6.1	21.00	21.00	19.9	12,737	0.16%
2018/07/27	3.5	20.96	9	20.94	21.00	-5.5	12,644	-0.04%
2018/07/26	10.6	20.83	50	20.85	20.90	-39.4	12,461	-0.32%
2018/07/25	6	20.83	1	20.85	20.80	5	12,412	0.04%
2018/07/24	59	20.79	13	20.80	20.85	46	12,438	0.37%
2018/07/23	9	20.66	3	20.70	20.75	6	12,613	0.05%
2018/07/20	5	20.60	0	0.00	20.70	5	12,632	0.04%
2018/07/19	0	0.00	2	20.60	20.60	-2	12,655	-0.02%
2018/07/18	5	20.65	1.6	20.75	20.75	3.4	12,722	0.03%
2018/07/17	4	20.68	2	20.70	20.60	2	12,746	0.02%
2018/07/16	3	20.65	7	20.69	20.60	-4	12,769	-0.03%
2018/07/13	2	20.58	13.5	20.60	20.65	-11.5	12,872	-0.09%
2018/07/12	2	20.50	0	0.00	20.60	2	12,895	0.02%
2018/07/10	3	20.40	3	20.50	20.50	0	12,983	0.00%
2018/07/09	11	20.37	29.2	20.40	20.35	-18.2	13,016	-0.14%
2018/07/06	2	20.20	16	20.20	20.25	-14	13,005	-0.11%
2018/07/05	4	20.26	2	20.30	20.20	2	12,962	0.02%
2018/07/04	1	20.30	1	20.30	20.30	0	13,016	0.00%
2018/07/03	10	20.27	1.1	20.25	20.20	8.9	13,139	0.07%
2018/07/02	12.2	20.35	3	20.50	20.30	9.2	13,109	0.07%
2018/06/29	4	20.38	14	20.54	20.60	-10	13,082	-0.08%
2018/06/28	15	20.30	6	20.33	20.35	9	12,928	0.07%
2018/06/27	4	20.36	0.5	20.40	20.35	3.5	12,830	0.03%
2018/06/26	1	20.40	0	0.00	20.35	1	12,851	0.01%
2018/06/25	7	20.44	3	20.48	20.45	4	12,814	0.03%
2018/06/22	7	20.39	14	20.50	20.65	-7	12,807	-0.05%
2018/06/21	0	0.00	40	20.50	20.50	-40	12,710	-0.31%
2018/06/20	3	20.52	7	20.61	20.50	-4	12,782	-0.03%
2018/06/19	31	20.48	0	0.00	20.40	31	12,743	0.24%
2018/06/15	3	20.72	10	20.75	20.70	-7	12,463	-0.06%
2018/06/14	1	20.70	15	20.79	20.70	-14	12,164	-0.12%
2018/06/13	4	20.90	1	20.90	20.90	3	12,149	0.02%
2018/06/12	4	20.98	0	0.00	20.90	4	12,537	0.03%
2018/06/11	9.3	21.04	6	21.08	21.10	3.3	12,523	0.03%
2018/06/08	14	21.00	5	21.00	21.05	9	12,609	0.07%
2018/06/07	4	21.00	15	21.02	21.10	-11	12,728	-0.09%
2018/06/06	14	20.95	22	20.96	21.00	-8	12,734	-0.06%
2018/06/05	0	0.00	3	20.85	20.90	-3	12,607	-0.02%
2018/06/04	12.3	20.78	6	20.80	20.85	6.3	12,524	0.05%
2018/06/01	1	20.65	4.1	20.60	20.75	-3.1	12,550	-0.02%
2018/05/31	13.4	20.38	6	20.53	20.35	7.4	12,429	0.06%
2018/05/30	25.4	20.65	0	0.00	20.55	25.4	11,583	0.22%
2018/05/29	3	20.88	88	20.89	20.95	-85	11,488	-0.74%
2018/05/28	1	20.95	12.5	20.91	20.95	-11.5	11,623	-0.10%
2018/05/25	12	20.75	12.9	20.78	20.85	-0.9	11,844	-0.01%
2018/05/24	2	20.68	16.1	20.75	20.75	-14.1	11,927	-0.12%
2018/05/23	2	20.60	19.2	20.65	20.60	-17.2	12,047	-0.14%
2018/05/22	2	20.75	2	20.75	20.70	0	12,129	0.00%
2018/05/21	30	20.80	36	20.82	20.80	-6	12,281	-0.05%
2018/05/18	5	20.75	5	20.79	20.80	0	12,497	0.00%
2018/05/17	0.4	20.65	8	20.71	20.65	-7.6	12,745	-0.06%
2018/05/16	6	20.66	7.1	20.68	20.65	-1.1	12,786	-0.01%
2018/05/15	7	20.69	2.1	20.65	20.55	4.9	13,080	0.04%
2018/05/14	3	20.63	5	20.60	20.70	-2	13,806	-0.01%
2018/05/11	50.2	20.50	3	20.50	20.60	47.2	13,895	0.34%
2018/05/10	1.4	20.33	5	20.40	20.35	-3.7	13,823	-0.03%
2018/05/09	25	20.31	32	20.35	20.30	-7	13,841	-0.05%
2018/05/08	0	0.00	5	20.30	20.35	-5	13,913	-0.04%
2018/05/07	3	20.30	2	20.30	20.30	1	13,992	0.01%
2018/05/04	6.1	20.33	5	20.35	20.30	1.1	13,988	0.01%
2018/05/03	0.3	20.45	25	20.50	20.40	-24.7	13,969	-0.18%
2018/05/02	1	20.35	5	20.46	20.45	-4	14,052	-0.03%
2018/04/30	14	20.47	15	20.42	20.40	-1	14,058	-0.01%
2018/04/27	10.5	20.33	6	20.39	20.45	4.5	14,028	0.03%
2018/04/26	1	20.50	1	20.50	20.50	0	13,954	0.00%
2018/04/25	14.5	20.41	12.4	20.45	20.50	2.1	13,979	0.01%
2018/04/24	1	20.45	3	20.50	20.50	-2	14,070	-0.01%
2018/04/23	2	20.40	0.3	20.50	20.50	1.7	14,225	0.01%
2018/04/20	0	0.00	2.3	20.31	20.40	-2.3	14,265	-0.02%
2018/04/19	1	20.40	6	20.38	20.40	-5	14,392	-0.04%
2018/04/18	21	20.24	14.7	20.22	20.25	6.3	14,412	0.04%
2018/04/17	7	20.20	7	20.22	20.25	0	14,531	0.00%
2018/04/16	1	20.30	1	20.25	20.25	0	14,616	0.00%
2018/04/13	3	20.28	0	0.00	20.30	3	14,736	0.02%
2018/04/12	1.3	20.31	0	0.00	20.35	1.3	14,991	0.01%
2018/04/11	5	20.30	6	20.35	20.30	-1	15,149	-0.01%
2018/04/10	0	0.00	3.7	20.31	20.30	-3.7	15,179	-0.02%
2018/04/09	1	20.20	1.8	20.22	20.20	-0.8	15,205	-0.01%
2018/04/03	4	20.24	6	20.21	20.20	-2	15,129	-0.01%
2018/04/02	1.2	20.34	0	0.00	20.25	1.2	15,180	0.01%
2018/03/31	4	20.29	4.8	20.27	20.30	-0.8	15,155	-0.01%
2018/03/30	34	20.22	3.8	20.25	20.25	30.2	15,169	0.20%
2018/03/29	7.8	20.15	0	0.00	20.25	7.8	15,097	0.05%
2018/03/28	6	20.16	14	20.20	20.20	-8	14,917	-0.05%
2018/03/27	5.7	20.17	8.1	20.20	20.20	-2.4	14,848	-0.02%
2018/03/26	7.5	20.00	411	20.00	20.05	-403.5	14,743	-2.74%	大賣/鉅額交易
2018/03/23	16	20.01	45	20.01	20.05	-29	14,680	-0.20%
2018/03/22	6	20.08	128.8	20.10	20.15	-122.8	14,604	-0.84%	大賣/鉅額交易
2018/03/21	12.1	20.10	2	20.10	20.10	10.1	14,523	0.07%
2018/03/20	6	20.13	5	20.10	20.10	1	14,697	0.01%
2018/03/19	22	20.14	5.2	20.20	20.20	16.8	14,759	0.11%
2018/03/16	0	0.00	10	20.18	20.15	-10	14,755	-0.07%
2018/03/15	10.2	20.08	6	20.15	20.05	4.2	14,458	0.03%
2018/03/14	2	20.15	57.1	20.15	20.15	-55.1	14,458	-0.38%
2018/03/13	11.9	20.10	3.2	20.10	20.15	8.7	14,528	0.06%
2018/03/12	8	20.00	4.2	20.03	20.05	3.8	14,424	0.03%
2018/03/09	10	19.95	5.2	19.97	20.00	4.8	14,647	0.03%
2018/03/08	1	19.95	11	19.90	19.90	-10	14,711	-0.07%
2018/03/07	4	19.99	13	19.98	19.85	-9	14,827	-0.06%
2018/03/06	1	19.95	6	19.92	19.95	-5	14,871	-0.03%
2018/03/05	13	19.81	12	19.80	19.80	1	15,202	0.01%
2018/03/02	26.6	19.76	3	19.80	19.80	23.6	15,164	0.16%
2018/03/01	19	19.99	2	19.95	19.95	17	15,094	0.11%
2018/02/27	7.9	20.07	42.6	20.11	20.00	-34.7	15,014	-0.23%
2018/02/26	0.5	20.10	17.7	20.05	20.10	-17.2	14,821	-0.12%
2018/02/23	9.3	19.94	7.4	19.99	19.90	1.8	14,730	0.01%
2018/02/22	7	19.64	0	0.00	19.85	7	14,828	0.05%
2018/02/21	10	19.66	7.2	19.71	19.75	2.8	14,934	0.02%
2018/02/12	2,032	19.45	9	19.49	19.45	2,023	14,828	13.64%	大買/鉅額交易
2018/02/09	29	19.47	10.4	19.51	19.45	18.6	14,731	0.13%
2018/02/08	11	19.68	2	19.65	19.70	9	14,738	0.06%
2018/02/07	13	19.70	0	0.00	19.65	13	14,846	0.09%
2018/02/06	98.2	19.62	36.6	19.67	19.50	61.6	14,673	0.42%
2018/02/05	20	19.93	22	19.98	20.10	-2	13,880	-0.01%
2018/02/02	1.5	20.10	0	0.00	20.15	1.5	13,758	0.01%
2018/02/01	3	20.15	24	20.18	20.15	-21	13,744	-0.15%
2018/01/31	6.5	19.99	20	20.08	20.15	-13.5	13,795	-0.10%
2018/01/30	4.1	20.08	16.4	20.15	20.05	-12.4	13,776	-0.09%
2018/01/29	0	0.00	16.1	20.12	20.20	-16.1	13,903	-0.12%
2018/01/26	0	0.00	9	20.10	20.05	-9	14,056	-0.06%
2018/01/25	1	20.00	30	20.06	20.10	-29	14,021	-0.21%
2018/01/24	6	19.91	19	20.00	20.00	-13	14,001	-0.09%
2018/01/23	6.1	19.95	8	19.97	20.00	-1.9	14,034	-0.01%
2018/01/22	10	19.98	8.7	19.99	20.00	1.3	14,205	0.01%
2018/01/19	10.8	20.00	7	20.04	20.05	3.8	14,874	0.03%
2018/01/18	12	20.04	10.3	20.10	20.05	1.7	15,315	0.01%
2018/01/17	0.2	20.00	183	19.96	20.05	-182.8	15,281	-1.20%	大賣/鉅額交易
2018/01/16	3.2	20.00	18.5	19.97	20.00	-15.3	15,215	-0.10%
2018/01/15	13	19.92	14	19.93	20.00	-1	15,109	-0.01%
2018/01/12	11.3	19.83	2	19.85	19.85	9.3	15,158	0.06%
2018/01/11	10	19.80	19.9	19.84	19.85	-9.9	15,111	-0.07%
2018/01/10	12	19.85	808.5	19.80	19.85	-796.5	15,259	-5.22%	大賣/鉅額交易
2018/01/09	24.9	19.81	5	19.88	19.85	19.9	15,173	0.13%
2018/01/08	95	19.76	14	19.81	19.85	81	15,307	0.53%
2018/01/05	3	19.63	22.1	19.58	19.70	-19.1	15,164	-0.13%
2018/01/04	4.8	19.58	12	19.60	19.60	-7.3	15,330	-0.05%
2018/01/03	2.8	19.55	3	19.53	19.55	-0.3	15,580	0.00%
2018/01/02	3.9	19.52	11	19.50	19.55	-7.1	15,625	-0.05%