第一金 (2892)-凱基-林口券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.75
漲跌
▼0.25
漲幅
-0.89%
成交量
12,638張
產業
上市金融類股
2207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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1.2	27.84	0	0.00	27.75	1.2	14,213	0.01%
2024/05/08	0	0.00	1	27.80	28.00	-1	14,187	-0.01%
2024/05/06	0	0.00	2.3	27.62	27.90	-2.3	14,004	-0.02%
2024/05/03	0	0.00	18	27.50	27.40	-18	13,683	-0.13%
2024/05/02	0	0.00	2	27.43	27.35	-2	13,648	-0.01%
2024/04/29	0	0.00	0.2	27.45	27.50	-0.2	13,486	0.00%
2024/04/26	0	0.00	1	27.05	26.95	-1	13,225	-0.01%
2024/04/25	1.1	27.00	0	0.00	26.90	1.1	13,260	0.01%
2024/04/24	10	27.15	0	0.00	27.20	10	13,199	0.08%
2024/04/23	1	27.10	0	0.00	27.15	1	13,552	0.01%
2024/04/22	0	0.00	1	27.10	27.10	-1	13,709	-0.01%
2024/04/19	5	26.63	2	26.60	26.65	3	13,683	0.02%
2024/04/18	1	26.95	0	0.00	26.90	1	13,366	0.01%
2024/04/15	0	0.00	0	27.35	27.20	0	12,912	0.00%
2024/04/12	1.1	27.30	0	0.00	27.35	1.1	12,922	0.01%
2024/04/10	0.3	27.65	0	0.00	27.50	0.3	12,862	0.00%
2024/04/09	1	27.50	9.6	27.54	27.55	-8.6	12,897	-0.07%
2024/04/03	2	27.15	0	0.00	27.15	2	12,931	0.02%
2024/04/02	0	0.00	2	27.65	27.75	-2	12,738	-0.02%
2024/03/28	0	0.00	7	27.55	27.60	-7	12,575	-0.06%
2024/03/26	0	0.00	0.3	27.75	27.80	-0.3	12,502	0.00%
2024/03/25	2	27.55	1.2	27.61	27.70	0.8	12,610	0.01%
2024/03/22	3	27.50	2	27.55	27.60	1	12,632	0.01%
2024/03/21	10	27.60	1.3	27.53	27.55	8.7	12,499	0.07%
2024/03/20	2	27.25	0	0.00	27.20	2	12,578	0.02%
2024/03/19	1	27.40	0	0.00	27.35	1	12,480	0.01%
2024/03/18	0	0.00	1	27.50	27.45	-1	12,439	-0.01%
2024/03/15	0	0.00	1.1	27.48	27.60	-1.1	12,363	-0.01%
2024/03/14	5	27.54	3	27.50	27.65	2	11,837	0.02%
2024/03/13	14	27.25	10.1	27.18	27.25	3.9	11,503	0.03%
2024/03/12	0.1	27.10	0	0.00	27.05	0.1	11,330	0.00%
2024/03/08	4	27.15	18	27.15	27.10	-14	11,310	-0.12%
2024/03/07	4	27.00	0	0.00	27.00	4	11,333	0.04%
2024/03/06	0	0.00	0.4	27.05	27.10	-0.4	11,411	0.00%
2024/03/05	7.8	26.91	0	0.00	26.90	7.8	11,789	0.07%
2024/03/04	20	26.95	0	0.00	26.95	20	11,792	0.17%
2024/02/27	2	26.95	1	26.95	26.90	1	11,741	0.01%
2024/02/26	13.2	26.93	0	0.00	26.90	13.2	11,702	0.11%
2024/02/23	6	27.16	8	27.20	27.15	-2	11,600	-0.02%
2024/02/22	2	27.25	0	0.00	27.25	2	11,877	0.02%
2024/02/21	2.1	27.20	0	0.00	27.20	2.1	11,862	0.02%
2024/02/20	1	27.45	0	0.00	27.40	1	11,915	0.01%
2024/02/19	0	0.00	11.1	27.06	27.20	-11.1	12,068	-0.09%
2024/02/16	2.1	26.83	0.7	26.95	26.85	1.4	12,124	0.01%
2024/02/15	1	26.80	0	0.00	26.75	1	12,089	0.01%
2024/02/05	1	26.90	0	0.00	26.80	1	11,901	0.01%
2024/02/02	0	0.00	0.2	26.95	27.00	-0.2	11,830	0.00%
2024/01/30	0.1	26.60	0	0.00	26.50	0.1	11,655	0.00%
2024/01/25	0	0.00	5	26.65	26.65	-5	11,726	-0.04%
2024/01/24	0	0.00	6	26.55	26.60	-6	11,714	-0.05%
2024/01/22	0.1	26.60	5	26.50	26.40	-5	11,756	-0.04%
2024/01/19	0.8	26.55	0	0.00	26.45	0.8	11,730	0.01%
2024/01/18	11	26.25	0.3	26.30	26.20	10.7	11,764	0.09%
2024/01/17	4	26.31	0	0.00	26.10	4	11,754	0.03%
2024/01/16	2	26.55	0	0.00	26.50	2	11,459	0.02%
2024/01/15	0	0.00	5	26.95	26.80	-5	11,258	-0.04%
2024/01/12	2	27.00	0	0.00	26.90	2	11,395	0.02%
2024/01/11	0	0.00	1	27.10	27.05	-1	11,438	-0.01%
2024/01/10	1	26.95	150	27.05	26.90	-149	11,439	-1.30%	大賣/鉅額交易
2024/01/09	0	0.00	151	27.20	27.05	-151	11,468	-1.32%	大賣/鉅額交易
2024/01/08	1	27.20	158	27.33	27.25	-157	11,481	-1.37%	大賣/鉅額交易
2024/01/05	0	0.00	50	27.05	27.00	-50	11,476	-0.44%
2024/01/04	0	0.00	2	27.05	27.00	-2	11,549	-0.02%
2024/01/03	1.2	27.00	0	27.10	27.00	1.1	11,752	0.01%
2023/12/29	1.1	27.30	10	27.40	27.40	-9	11,710	-0.08%
2023/12/27	6	27.08	0	0.00	27.20	6	11,954	0.05%
2023/12/26	2.1	26.95	0	0.00	27.00	2.1	11,949	0.02%
2023/12/25	12	26.80	0	0.00	26.85	12	11,980	0.10%
2023/12/22	1	26.80	0	0.00	26.75	1	12,098	0.01%
2023/12/21	0.1	26.90	0	0.00	26.80	0.1	12,206	0.00%
2023/12/20	1	26.90	0	0.00	26.90	1	12,190	0.01%
2023/12/19	1	27.30	0	0.00	27.20	1	12,031	0.01%
2023/12/18	0	0.00	0	27.45	27.50	0	12,109	0.00%
2023/12/14	0.3	27.50	2	27.65	27.60	-1.7	11,961	-0.01%
2023/12/13	1.1	27.30	0	0.00	27.40	1.1	11,858	0.01%
2023/12/12	1.1	27.50	0	0.00	27.50	1.1	12,137	0.01%
2023/12/11	0.7	27.50	0	0.00	27.55	0.7	12,210	0.01%
2023/12/08	0	0.00	1	27.60	27.60	-1	12,224	-0.01%
2023/12/07	1.5	27.47	0	0.00	27.45	1.5	12,328	0.01%
2023/12/05	0.1	27.40	1	27.35	27.35	-0.9	12,239	-0.01%
2023/12/04	5	27.40	1	27.35	27.35	4	12,220	0.03%
2023/11/30	0	0.00	5	27.74	27.70	-5	12,014	-0.04%
2023/11/27	6	27.58	0	0.00	27.45	6	11,698	0.05%
2023/11/21	0	0.00	6	27.78	27.85	-6	11,594	-0.05%
2023/11/20	0.1	27.40	0	0.00	27.45	0.1	11,446	0.00%
2023/11/16	2	27.23	6	27.36	27.50	-4	11,395	-0.04%
2023/11/15	0	0.00	3.3	27.15	27.15	-3.3	11,271	-0.03%
2023/11/14	0	0.00	4	26.95	26.95	-4	11,277	-0.04%
2023/11/13	0	0.00	30	26.80	26.90	-30	11,486	-0.26%
2023/11/08	1.1	26.90	0	0.00	26.85	1.1	12,160	0.01%
2023/10/31	0.2	25.97	0	0.00	25.90	0.2	14,169	0.00%
2023/10/30	4	25.95	1	25.90	25.90	3	14,466	0.02%
2023/10/27	1	26.10	0	0.00	26.00	1	14,522	0.01%
2023/10/25	1.5	26.10	0	0.00	25.95	1.5	14,611	0.01%
2023/10/24	5	26.05	0	0.00	26.00	5	14,735	0.03%
2023/10/23	1	26.15	0	0.00	26.00	1	14,869	0.01%
2023/10/19	0.2	26.45	0	0.00	26.40	0.2	14,692	0.00%
2023/10/17	1.1	26.55	0	0.00	26.65	1.1	14,709	0.01%
2023/10/16	0	0.00	1	26.70	26.75	-1	14,736	-0.01%
2023/10/13	2.2	26.71	0	0.00	26.70	2.2	14,838	0.01%
2023/10/11	50	26.60	2	26.70	26.85	48	14,925	0.32%
2023/10/06	0	0.00	4.2	26.55	26.55	-4.2	14,759	-0.03%
2023/10/05	1.6	26.32	0	0.00	26.20	1.6	14,787	0.01%
2023/10/04	7.1	26.02	0	0.00	26.00	7.1	14,770	0.05%
2023/10/02	1.1	26.64	0	0.00	26.55	1.1	14,675	0.01%
2023/09/28	2	26.50	2	26.55	26.55	0	14,899	0.00%
2023/09/27	0	26.50	0	0.00	26.50	0	14,900	0.00%
2023/09/26	1	26.55	0	0.00	26.55	1	14,850	0.01%
2023/09/25	0	0.00	1	26.60	26.90	-1	14,744	-0.01%
2023/09/22	2	26.55	0	0.00	26.65	2	14,802	0.01%
2023/09/21	2.2	26.61	0	0.00	26.55	2.2	14,822	0.02%
2023/09/20	0.4	27.02	0.2	27.08	27.00	0.2	14,912	0.00%
2023/09/19	0.1	27.05	3.2	27.00	27.10	-3.1	14,854	-0.02%
2023/09/18	0.2	26.95	6	27.00	27.00	-5.8	14,960	-0.04%
2023/09/15	0.1	26.90	0	0.00	26.90	0.1	15,054	0.00%
2023/09/14	0.1	26.85	4	26.99	27.10	-3.9	14,807	-0.03%
2023/09/13	0.1	26.75	0	0.00	26.75	0.1	14,706	0.00%
2023/09/12	2	26.65	1	26.60	26.75	1	14,916	0.01%
2023/09/08	1	26.55	0	0.00	26.55	1	14,958	0.01%
2023/09/06	4	26.43	9	26.40	26.40	-5	15,125	-0.03%
2023/09/05	0	0.00	5	26.55	26.60	-5	15,065	-0.03%
2023/09/04	2	26.50	0	0.00	26.60	2	15,105	0.01%
2023/08/31	2.4	26.46	0	0.00	26.30	2.4	15,220	0.02%
2023/08/30	1	26.60	1	26.60	26.70	0	14,856	0.00%
2023/08/29	1	26.55	0	26.60	26.70	1	14,995	0.01%
2023/08/25	5	26.50	0	26.60	26.25	5	16,008	0.03%
2023/08/22	5.5	26.21	0	0.00	26.25	5.5	15,982	0.03%
2023/08/21	2.1	26.32	0	0.00	26.25	2.1	16,085	0.01%
2023/08/17	6	25.86	0	0.00	26.10	6	16,002	0.04%
2023/08/16	10.6	26.16	0	0.00	26.10	10.6	15,857	0.07%
2023/08/15	5	26.63	0	0.00	26.50	5	15,730	0.03%
2023/08/14	7	26.89	0	0.00	26.85	7	15,664	0.04%
2023/08/11	39.8	27.55	0	0.00	27.20	39.8	15,622	0.25%
2023/08/10	2	29.10	2	29.23	29.25	0	14,981	0.00%
2023/08/09	0	0.00	0.8	29.03	29.15	-0.8	14,518	-0.01%
2023/08/08	1.1	28.86	0.3	29.00	28.85	0.8	14,259	0.01%
2023/08/07	31	28.93	2	29.00	28.95	29	14,089	0.21%
2023/08/04	0	0.00	1	28.80	28.75	-1	13,884	-0.01%
2023/08/02	2.9	28.90	0	0.00	28.90	2.9	13,674	0.02%
2023/08/01	1	29.15	0.2	29.20	29.25	0.8	13,459	0.01%
2023/07/31	0	0.00	0.5	29.00	29.05	-0.5	13,406	0.00%
2023/07/28	4	28.76	6	28.78	28.80	-2	13,397	-0.01%
2023/07/27	0	0.00	3	28.58	28.70	-3	13,514	-0.02%
2023/07/26	0	0.00	1	28.65	28.70	-1	13,506	-0.01%
2023/07/25	2.1	28.25	1	28.20	28.35	1.1	13,371	0.01%
2023/07/24	0	0.00	0	28.20	28.05	0	13,347	0.00%
2023/07/17	0	0.00	1	28.25	28.25	-1	13,284	-0.01%
2023/07/14	0.1	28.00	21	28.00	28.15	-20.9	13,188	-0.16%
2023/07/10	2	27.20	0	0.00	27.30	2	12,990	0.02%
2023/07/07	2	27.15	0	0.00	27.20	2	12,914	0.02%
2023/07/05	1.3	27.77	0	0.00	27.80	1.3	12,500	0.01%
2023/07/04	0	0.00	0.2	27.75	27.80	-0.2	12,439	0.00%
2023/07/03	0.3	27.70	0	0.00	27.70	0.3	12,482	0.00%
2023/06/30	2	27.60	0	0.00	27.65	2	12,546	0.02%
2023/06/29	0.5	27.75	0	0.00	27.70	0.5	12,489	0.00%
2023/06/28	1	27.65	0	0.00	27.65	1	12,480	0.01%
2023/06/27	1	27.85	0	0.00	27.70	1	12,251	0.01%
2023/06/26	0	0.00	30	27.75	27.75	-30	12,265	-0.24%
2023/06/21	0	0.00	0	27.90	27.90	0	12,181	0.00%
2023/06/19	31	27.65	0	0.00	27.80	31	12,148	0.26%
2023/06/16	350	27.65	0	0.00	27.60	350	12,157	2.88%	大買/鉅額交易
2023/06/15	1	27.85	0	27.90	27.70	1	12,060	0.01%
2023/06/14	0	0.00	0.1	27.95	27.85	-0.1	12,098	0.00%
2023/06/13	2	27.90	0	0.00	27.90	2	12,293	0.02%
2023/06/12	0	0.00	0	28.00	27.90	0	12,397	0.00%
2023/06/09	8	27.95	0	0.00	27.95	8	12,589	0.06%
2023/06/08	1	27.90	0	0.00	27.95	1	12,812	0.01%
2023/06/02	26	27.62	4	27.66	27.60	22	12,869	0.17%
2023/06/01	10	27.66	0	0.00	27.65	10	12,829	0.08%
2023/05/31	0	0.00	2	28.08	28.10	-2	12,634	-0.02%
2023/05/29	0.5	27.95	0	0.00	28.00	0.5	12,487	0.00%
2023/05/26	1	27.75	0	0.00	27.75	1	13,131	0.01%
2023/05/25	2	27.75	0	0.00	27.75	2	13,228	0.02%
2023/05/23	0	0.00	7	28.10	28.15	-7	13,239	-0.05%
2023/05/19	0	0.00	0.1	28.00	28.10	-0.1	13,337	0.00%
2023/05/18	0	0.00	7	28.00	28.05	-7	13,359	-0.05%
2023/05/17	1	27.75	18	27.88	27.90	-17	13,333	-0.13%
2023/05/12	2	27.28	0	0.00	27.25	2	13,371	0.01%
2023/05/10	1	27.45	0	0.00	27.50	1	13,390	0.01%
2023/05/09	0	0.00	7.1	27.53	27.55	-7.1	13,446	-0.05%
2023/05/08	0	0.00	4	27.36	27.40	-4	13,541	-0.03%
2023/05/02	3.8	27.16	6	27.20	27.20	-2.2	14,475	-0.02%
2023/04/27	0	0.00	0.2	26.95	27.00	-0.2	15,111	0.00%
2023/04/26	0	0.00	1	27.00	27.05	-1	15,197	-0.01%
2023/04/21	0	0.00	4.3	26.80	26.90	-4.3	15,471	-0.03%
2023/04/20	0	0.00	8.5	26.84	26.80	-8.5	15,606	-0.05%
2023/04/18	0	0.00	6	26.88	26.90	-6	15,936	-0.04%
2023/04/14	0	0.00	1	26.80	26.85	-1	16,040	-0.01%
2023/04/12	0	0.00	4	26.65	26.70	-4	16,240	-0.02%
2023/04/11	2	26.55	0	0.00	26.65	2	16,365	0.01%
2023/04/10	0	0.00	35.4	26.50	26.55	-35.4	16,346	-0.22%
2023/04/06	5	26.55	0	0.00	26.60	5	16,385	0.03%
2023/03/31	0	0.00	6	26.45	26.45	-6	16,314	-0.04%
2023/03/29	0	0.00	1	26.35	26.45	-1	16,253	-0.01%
2023/03/27	0.1	26.35	0	0.00	26.35	0.1	16,325	0.00%
2023/03/22	1.1	26.11	0	0.00	26.20	1.1	16,504	0.01%
2023/03/21	1	25.85	0	0.00	25.85	1	16,642	0.01%
2023/03/20	10	25.58	0	0.00	25.65	10	16,642	0.06%
2023/03/17	11	25.85	4	25.85	25.80	7	16,569	0.04%
2023/03/16	1	25.80	2	25.78	25.80	-1	16,434	-0.01%
2023/03/15	13.1	26.06	0	0.00	25.90	13.1	16,402	0.08%
2023/03/14	1	26.00	0	0.00	26.00	1	16,502	0.01%
2023/03/13	2	26.20	0	0.00	26.25	2	16,301	0.01%
2023/03/10	2	26.40	0	0.00	26.35	2	16,140	0.01%
2023/03/09	6	26.63	0	0.00	26.65	6	16,124	0.04%
2023/03/08	0	0.00	2	26.65	26.75	-2	16,685	-0.01%
2023/03/07	2	26.70	0	0.00	26.70	2	16,765	0.01%
2023/03/06	1	26.40	0	0.00	26.45	1	16,949	0.01%
2023/03/02	1	26.35	0	0.00	26.30	1	16,937	0.01%
2023/03/01	1	26.55	0	0.00	26.60	1	16,798	0.01%
2023/02/24	1	26.90	0	0.00	26.80	1	16,412	0.01%
2023/02/22	2	26.60	0	0.00	26.95	2	15,670	0.01%
2023/02/20	0.1	26.75	0	0.00	26.75	0.1	15,648	0.00%
2023/02/16	200	26.50	0	0.00	26.55	200	15,691	1.27%	大買/鉅額交易
2023/02/15	300	26.45	0	0.00	26.45	300	15,819	1.90%	大買/鉅額交易
2023/02/14	0	0.00	8	26.60	26.70	-8	15,762	-0.05%
2023/02/10	1	26.10	13.7	26.28	26.35	-12.7	15,634	-0.08%
2023/02/09	30	26.10	0	0.00	26.15	30	15,601	0.19%
2023/02/08	2	26.10	0	0.00	26.10	2	15,647	0.01%
2023/02/07	3	26.13	0	0.00	26.10	3	15,721	0.02%
2023/02/06	2.5	26.13	0	0.00	26.05	2.5	15,680	0.02%
2023/02/03	13	26.16	4	26.10	26.20	9	15,560	0.06%
2023/02/02	306.2	26.13	35	26.20	26.15	271.2	15,462	1.75%	大買/鉅額交易
2023/02/01	1	26.10	0	0.00	26.30	1	15,246	0.01%
2023/01/31	33.2	26.40	1	26.15	26.10	32.2	15,176	0.21%
2023/01/30	20	26.59	0	26.95	26.90	20	14,530	0.14%
2023/01/16	0.5	26.70	1	26.75	26.70	-0.5	14,044	0.00%
2023/01/13	0	26.45	0	0.00	26.45	0	14,017	0.00%
2023/01/12	1.1	26.46	0	0.00	26.45	1.1	14,308	0.01%
2023/01/11	1.1	26.76	0.1	26.80	26.80	1	14,215	0.01%
2023/01/10	2	26.95	3	26.90	27.10	-1	14,050	-0.01%
2023/01/09	0	26.85	6.2	26.96	27.00	-6.2	14,075	-0.04%
2023/01/04	1	26.30	0	0.00	26.25	1	14,219	0.01%
2023/01/03	101	26.25	0	0.00	26.30	101	14,570	0.69%	大買/鉅額交易
2022/12/30	0	0.00	5	26.50	26.50	-5	14,499	-0.03%
2022/12/28	0.1	26.25	0	0.00	26.25	0.1	14,600	0.00%
2022/12/27	0	0.00	0	26.40	26.50	0	14,844	0.00%
2022/12/26	1	26.30	0	0.00	26.40	1	15,067	0.01%
2022/12/20	0	0.00	1	26.35	26.30	-1	15,983	-0.01%
2022/12/19	0	0.00	0	26.30	26.30	0	16,092	0.00%
2022/12/15	0	0.00	0	26.40	26.40	0	16,007	0.00%
2022/12/13	5	26.00	0	0.00	26.00	5	16,162	0.03%
2022/12/12	0.1	26.20	1	26.35	26.40	-0.9	16,068	-0.01%
2022/12/09	7	26.30	0	0.00	26.20	7	16,567	0.04%
2022/12/08	1	26.25	1	26.05	26.30	0	16,548	0.00%
2022/12/07	1	25.90	1	26.30	26.15	0	16,571	0.00%
2022/12/06	0	0.00	2	25.95	25.90	-2	16,461	-0.01%
2022/12/02	3	25.95	0	0.00	25.85	3	16,262	0.02%
2022/12/01	5	26.38	0	0.00	26.20	5	16,286	0.03%
2022/11/30	1	26.45	3	26.40	26.20	-2	16,261	-0.01%
2022/11/28	1.1	25.81	0	0.00	25.85	1.1	15,494	0.01%
2022/11/23	0	0.00	7	25.47	25.45	-7	15,251	-0.05%
2022/11/22	1	25.25	0	0.00	25.30	1	15,217	0.01%
2022/11/21	0	0.00	1	25.25	25.35	-1	15,132	-0.01%
2022/11/18	2	25.20	0	0.00	25.30	2	15,085	0.01%
2022/11/17	3	25.40	0	0.00	25.55	3	14,982	0.02%
2022/11/15	3	25.55	2	25.90	25.90	1	14,833	0.01%
2022/11/14	2	25.80	0	0.00	25.80	2	14,741	0.01%
2022/11/11	0	0.00	5	25.80	25.90	-5	14,501	-0.03%
2022/11/09	0	0.00	2	25.30	25.30	-2	14,352	-0.01%
2022/11/08	1	24.95	1	25.10	25.10	0	14,290	0.00%
2022/11/07	2	24.95	0	0.00	24.95	2	14,254	0.01%
2022/11/04	0	0.00	0.1	24.95	24.95	-0.1	14,308	0.00%
2022/11/03	2	24.43	0	0.00	24.55	2	14,262	0.01%
2022/10/31	0.1	24.75	0.1	24.80	24.75	0	14,436	0.00%
2022/10/27	11	24.83	1	24.75	24.60	10	14,850	0.07%
2022/10/24	1	24.30	0	0.00	24.50	1	15,161	0.01%
2022/10/20	5	23.27	17	23.14	23.75	-12	15,189	-0.08%
2022/10/19	2	24.15	0	0.00	23.75	2	14,930	0.01%
2022/10/18	0	0.00	0.9	24.20	24.05	-0.9	14,910	-0.01%
2022/10/17	3.8	24.04	0	0.00	24.00	3.8	14,972	0.03%
2022/10/14	2.6	24.46	0	0.00	24.45	2.6	14,912	0.02%
2022/10/13	50.5	24.51	0	0.00	24.55	50.5	14,869	0.34%
2022/10/12	7	25.01	0	0.00	25.15	7	14,573	0.05%
2022/10/11	4	25.08	0	0.00	25.00	4	14,633	0.03%
2022/10/06	5	25.70	0	0.00	25.80	5	14,317	0.03%
2022/10/05	2	25.50	0	0.00	25.45	2	14,397	0.01%
2022/10/04	5	25.35	0	0.00	25.55	5	14,411	0.03%
2022/10/03	5	25.64	0	25.80	25.65	5	14,232	0.03%
2022/09/30	53.1	26.06	0	0.00	26.00	53.1	14,164	0.37%
2022/09/29	100	26.35	0	0.00	26.35	100	14,154	0.71%
2022/09/28	0	0.00	1	26.25	26.35	-1	14,075	-0.01%
2022/09/27	0	0.00	0.1	26.60	26.60	-0.1	13,907	0.00%
2022/09/26	5	26.30	0	0.00	26.25	5	13,928	0.04%
2022/09/23	21	26.65	0	0.00	26.65	21	14,030	0.15%
2022/09/22	2	26.58	1	26.40	26.50	1	14,280	0.01%
2022/09/21	1	26.75	0	26.85	26.75	1	14,397	0.01%
2022/09/19	0	0.00	0	26.90	26.60	0	14,574	0.00%
2022/09/16	2	26.80	31	26.97	26.90	-29	14,830	-0.20%
2022/09/15	2	26.60	0	0.00	26.45	2	14,670	0.01%
2022/09/14	1	26.60	2.1	26.40	26.40	-1.1	14,859	-0.01%
2022/09/12	2	26.70	20	26.80	26.80	-18	15,786	-0.11%
2022/09/08	2	26.40	0	0.00	26.45	2	16,168	0.01%
2022/09/07	0	0.00	8	26.21	26.20	-8	16,563	-0.05%
2022/09/06	2	26.65	7	26.67	26.60	-5	16,710	-0.03%
2022/09/05	1	26.50	10	26.45	26.45	-9	16,861	-0.05%
2022/09/02	1	26.25	0	0.00	26.15	1	17,023	0.01%
2022/09/01	3	26.23	0	0.00	26.30	3	17,117	0.02%
2022/08/31	1	26.55	0	0.00	26.55	1	17,015	0.01%
2022/08/29	0	0.00	2	26.43	26.35	-2	17,074	-0.01%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	0	0.00	1	26.45	26.55	-1	17,237	-0.01%
2022/08/23	2	26.35	0	0.00	26.15	2	18,826	0.01%
2022/08/22	3	26.45	0	0.00	26.60	3	19,109	0.02%
2022/08/17	21	26.61	2	26.70	26.80	19	19,732	0.10%
2022/08/16	0	0.00	1	26.50	26.55	-1	19,947	-0.01%
2022/08/12	0	0.00	1	26.60	26.65	-1	20,639	0.00%
2022/08/11	0	0.00	0.1	26.75	26.80	-0.1	20,912	0.00%
2022/08/10	1	26.20	5.1	26.30	26.30	-4.1	21,162	-0.02%
2022/08/09	0	0.00	8	25.95	25.90	-8	21,187	-0.04%
2022/08/08	0	0.00	1	25.55	25.45	-1	21,340	0.00%
2022/08/05	0	0.00	2	25.60	25.65	-2	21,289	-0.01%
2022/08/04	6	25.53	35	25.40	25.55	-29	21,507	-0.13%
2022/08/03	5	26.87	0	0.00	26.95	5	21,404	0.02%
2022/08/02	15	26.85	0	0.00	26.95	15	21,427	0.07%
2022/07/29	3	26.85	0	0.00	27.00	3	21,474	0.01%
2022/07/27	0	0.00	0	26.40	26.35	0	21,094	0.00%
2022/07/26	21	25.98	0	0.00	25.90	21	20,974	0.10%
2022/07/25	5	25.94	0	0.00	26.00	5	20,901	0.02%
2022/07/22	2	25.65	0	0.00	25.75	2	21,003	0.01%
2022/07/20	1	25.10	0	0.00	25.00	1	21,046	0.00%
2022/07/19	0	0.00	0	25.15	25.05	0	21,077	0.00%
2022/07/18	3	25.00	2	24.95	25.05	1	21,225	0.00%
2022/07/15	2	24.78	0	0.00	24.70	2	21,225	0.01%
2022/07/12	5	24.51	0	0.00	24.50	5	21,402	0.02%
2022/07/11	3.1	25.35	1	25.50	25.30	2.1	21,405	0.01%
2022/07/08	0	0.00	2	25.75	25.50	-2	21,700	-0.01%
2022/07/07	1	25.55	4	25.48	25.55	-3	21,745	-0.01%
2022/07/06	50	25.60	0	0.00	25.60	50	21,680	0.23%
2022/07/05	0	0.00	1	25.95	25.95	-1	21,855	0.00%
2022/07/04	0	0.00	4	25.85	25.90	-4	21,929	-0.02%
2022/07/01	3	25.72	0	0.00	25.80	3	22,193	0.01%
2022/06/29	1	26.30	2	26.25	26.35	-1	22,269	0.00%
2022/06/27	2	26.50	0	0.00	26.45	2	22,337	0.01%
2022/06/21	0	0.00	4	26.53	26.40	-4	21,655	-0.02%
2022/06/20	0	0.00	5	26.00	25.80	-5	21,249	-0.02%
2022/06/17	2.1	25.90	2	26.25	25.85	0.1	20,924	0.00%
2022/06/16	2.2	26.63	15	26.63	26.40	-12.8	20,568	-0.06%
2022/06/15	5	26.35	0	0.00	26.40	5	20,682	0.02%
2022/06/14	2	26.35	0	0.00	26.50	2	20,708	0.01%
2022/06/13	52	25.85	0	0.00	26.20	52	20,681	0.25%
2022/06/09	35	26.35	0	0.00	26.40	35	20,562	0.17%
2022/06/08	2	26.50	0	0.00	26.45	2	20,569	0.01%
2022/06/06	1	26.20	0	0.00	26.35	1	20,684	0.00%
2022/06/02	1	26.50	0	0.00	26.40	1	20,909	0.00%
2022/06/01	2	26.80	0	0.00	26.50	2	21,246	0.01%
2022/05/31	4	26.60	0	0.00	27.35	4	20,960	0.02%
2022/05/26	0	0.00	1	26.25	26.25	-1	19,429	-0.01%
2022/05/25	1	26.30	0	0.00	26.35	1	19,678	0.01%
2022/05/24	0	0.00	2	26.55	26.50	-2	19,804	-0.01%
2022/05/23	0	0.00	50	26.50	26.25	-50	19,567	-0.26%
2022/05/19	0	0.00	0.8	26.00	25.80	-0.8	19,053	0.00%
2022/05/18	5	25.99	3	26.37	26.35	2	18,812	0.01%
2022/05/17	0	0.00	1	25.80	25.50	-1	18,588	-0.01%
2022/05/16	0	0.00	214	25.71	25.70	-214	18,547	-1.15%	大賣/鉅額交易
2022/05/13	5	25.68	13	25.60	25.60	-8	18,389	-0.04%
2022/05/12	4	25.68	122	25.56	25.50	-118	18,420	-0.64%	大賣/鉅額交易
2022/05/09	54	26.25	33.8	26.20	26.10	20.2	18,003	0.11%
2022/05/06	2	26.75	2	26.90	26.85	0	18,006	0.00%
2022/05/05	1	27.30	0	0.00	27.10	1	18,118	0.01%
2022/05/04	5	27.49	2	27.50	27.40	3	18,084	0.02%
2022/05/03	1	27.55	0.1	27.60	27.50	0.9	18,343	0.00%
2022/04/29	0	0.00	1	27.70	27.80	-1	18,470	-0.01%
2022/04/27	0	0.00	11	27.70	27.65	-11	18,543	-0.06%
2022/04/26	0	28.15	2	28.00	28.00	-2	18,531	-0.01%
2022/04/25	3.2	27.58	0	0.00	27.60	3.2	18,432	0.02%
2022/04/22	5	27.95	0	0.00	27.95	5	18,353	0.03%
2022/04/20	0	0.00	1	27.95	28.10	-1	18,500	-0.01%
2022/04/19	0	0.00	1	27.75	27.75	-1	18,465	-0.01%
2022/04/18	4	27.68	0	27.70	27.80	4	18,595	0.02%
2022/04/15	1	28.30	7.2	28.63	28.40	-6.2	18,348	-0.03%
2022/04/14	1.1	28.80	4	29.16	28.60	-2.9	18,334	-0.02%
2022/04/13	0	0.00	1	29.50	29.55	-1	18,102	-0.01%
2022/04/12	0.1	29.55	8	29.55	29.60	-7.9	17,969	-0.04%
2022/04/11	21.2	29.64	7	29.59	29.65	14.2	17,812	0.08%
2022/04/08	110	29.39	0.1	29.15	29.50	109.9	17,646	0.62%	大買/鉅額交易
2022/04/07	10	29.44	21	29.37	29.10	-11	17,519	-0.06%
2022/04/06	1	29.15	106	29.63	29.75	-105	17,130	-0.61%	大賣/鉅額交易
2022/04/01	2	28.35	91	28.50	28.50	-89	16,701	-0.53%
2022/03/31	0	0.00	4	28.41	28.45	-4	16,554	-0.02%
2022/03/30	1	27.95	1	27.90	28.00	0	16,221	0.00%
2022/03/29	3	27.70	0	0.00	27.65	3	15,994	0.02%
2022/03/25	0	0.00	1	27.65	27.75	-1	15,883	-0.01%
2022/03/24	0.6	27.51	0	0.00	27.60	0.6	15,791	0.00%
2022/03/23	1	27.40	36	27.49	27.50	-35	15,821	-0.22%
2022/03/22	9.1	26.87	15	26.90	27.20	-5.9	15,653	-0.04%
2022/03/21	162	27.00	2.3	27.01	27.00	159.8	15,565	1.03%	大買/鉅額交易
2022/03/18	23	26.85	2	26.83	27.00	21	15,517	0.14%
2022/03/17	0.4	26.50	1.5	26.57	26.55	-1.1	15,079	-0.01%
2022/03/16	0.1	26.10	14	26.17	26.30	-13.9	14,874	-0.09%
2022/03/14	0	0.00	4	25.75	25.95	-4	14,695	-0.03%
2022/03/10	1	25.65	0	0.00	25.75	1	14,721	0.01%
2022/03/09	10	25.21	5	25.20	25.10	5	14,629	0.03%
2022/03/08	12.1	25.11	41	25.10	25.05	-29	14,503	-0.20%
2022/03/07	11	25.27	0	0.00	25.50	11	14,280	0.08%
2022/03/04	2	25.90	0	0.00	26.00	2	14,549	0.01%
2022/03/03	3	26.23	1	26.15	26.25	2	14,587	0.01%
2022/03/02	0	0.00	5	26.00	26.25	-5	14,666	-0.03%
2022/02/25	11.1	25.52	0	0.00	25.70	11.1	14,418	0.08%
2022/02/24	13.1	25.79	0	0.00	25.85	13.1	13,978	0.09%
2022/02/22	4	26.03	1	25.90	26.20	3	13,725	0.02%
2022/02/18	1	26.50	2	26.45	26.35	-1	13,812	-0.01%
2022/02/15	1.1	26.35	0	0.00	26.20	1.1	13,890	0.01%
2022/02/14	11	26.18	2	26.15	26.40	9	13,880	0.06%
2022/02/11	1	26.50	0	0.00	26.55	1	13,718	0.01%
2022/02/09	14	26.40	3.1	26.26	26.55	10.9	13,764	0.08%
2022/02/08	8	26.16	0.1	26.05	26.20	7.9	13,636	0.06%
2022/02/07	11	25.49	0	0.00	25.75	11	13,397	0.08%
2022/01/25	10	24.85	1	24.75	25.10	9	13,017	0.07%
2022/01/24	14	24.81	0	0.00	25.15	14	12,765	0.11%
2022/01/21	5.1	25.10	0	0.00	25.20	5.1	12,770	0.04%
2022/01/20	0	0.00	1	25.35	25.50	-1	12,567	-0.01%
2022/01/19	0	0.00	1.1	25.26	25.35	-1.1	12,445	-0.01%
2022/01/18	2	25.38	0.2	25.35	25.35	1.8	12,468	0.01%
2022/01/17	1	25.30	8	25.35	25.35	-7	12,371	-0.06%
2022/01/13	55	25.56	4	25.75	25.80	51	12,173	0.42%
2022/01/12	7	25.40	0	0.00	25.55	7	11,969	0.06%
2022/01/11	2.7	25.25	6	25.09	25.45	-3.3	11,936	-0.03%
2022/01/10	0.1	25.00	1	25.00	25.10	-1	11,772	-0.01%
2022/01/07	1.3	25.03	5	24.97	25.00	-3.8	11,806	-0.03%
2022/01/06	1	24.75	54	24.70	24.80	-53	11,623	-0.46%
2022/01/03	0	0.00	2	24.70	24.40	-2	11,606	-0.02%
2021/12/30	0.1	24.55	7.1	24.55	24.50	-7	11,545	-0.06%
2021/12/29	0	0.00	1	24.50	24.55	-1	11,615	-0.01%
2021/12/27	8	24.25	88.4	24.20	24.25	-80.4	11,573	-0.69%
2021/12/23	0.1	24.10	5	24.10	24.15	-4.9	11,908	-0.04%
2021/12/22	0	0.00	9	24.05	24.10	-9	12,045	-0.07%
2021/12/21	1	24.10	0	0.00	24.10	1	12,066	0.01%
2021/12/17	0	0.00	1	24.10	24.15	-1	12,008	-0.01%
2021/12/14	0.5	24.00	1	23.90	23.90	-0.5	12,569	0.00%
2021/12/10	1.5	24.05	559.8	24.12	24.10	-558.3	12,483	-4.47%	大賣/鉅額交易
2021/12/09	0.4	24.00	1,127	23.96	24.00	-1,126.6	12,461	-9.04%	大賣/鉅額交易
2021/12/08	1	23.90	5	24.00	24.00	-4	12,429	-0.03%
2021/12/06	0	0.00	3.1	23.80	23.80	-3.1	12,355	-0.03%
2021/12/03	3	23.68	4	23.71	23.75	-1	12,455	-0.01%
2021/11/30	13	23.11	1	23.25	23.10	12	12,353	0.10%
2021/11/29	2	23.30	1	23.25	23.30	1	11,718	0.01%
2021/11/26	1	23.45	0	0.00	23.50	1	11,677	0.01%
2021/11/19	0.9	23.80	1	23.90	23.75	-0.1	12,989	0.00%
2021/11/18	35	23.90	2	23.95	24.00	33	13,360	0.25%
2021/11/17	0	0.00	0.4	23.85	23.85	-0.4	13,323	0.00%
2021/11/16	0	0.00	2.1	23.60	23.60	-2.1	13,402	-0.02%
2021/11/15	4	23.45	2	23.50	23.50	2	13,513	0.01%
2021/11/12	0	0.00	2	23.25	23.40	-2	13,464	-0.02%
2021/11/10	0	0.00	4	23.08	23.10	-4	13,777	-0.03%
2021/11/09	0	0.00	1	22.95	23.05	-1	13,822	-0.01%
2021/11/08	0	0.00	2	23.00	23.00	-2	13,749	-0.01%
2021/11/05	1.2	22.90	0.1	22.95	23.00	1.1	13,791	0.01%
2021/11/04	5	22.85	3.3	22.95	22.95	1.7	13,743	0.01%
2021/11/03	5	22.85	0	0.00	22.95	5	13,836	0.04%
2021/11/01	0	0.00	1	22.90	22.85	-1	13,985	-0.01%
2021/10/29	0	0.00	5	22.87	22.90	-5	13,998	-0.04%
2021/10/27	5	22.90	0	0.00	22.90	5	13,939	0.04%
2021/10/26	7	22.89	0	0.00	22.90	7	14,081	0.05%
2021/10/20	0.1	22.75	0	0.00	22.80	0.1	14,108	0.00%
2021/10/19	1	22.75	0.4	22.80	22.80	0.6	14,230	0.00%
2021/10/18	2	22.68	0	0.00	22.70	2	14,205	0.01%
2021/10/13	0.5	22.50	0	0.00	22.45	0.5	14,276	0.00%
2021/10/12	2	22.15	2	22.40	22.50	0	14,367	0.00%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/05	0	0.00	1	22.45	22.35	-1	14,240	-0.01%
2021/10/04	0	0.00	1	22.35	22.45	-1	14,218	-0.01%
2021/10/01	2.1	22.35	1	22.30	22.40	1.1	14,208	0.01%
2021/09/29	0.3	22.55	0	0.00	22.55	0.3	13,960	0.00%
2021/09/24	1	22.65	0	0.00	22.60	1	13,838	0.01%
2021/09/22	2	22.20	0	0.00	22.25	2	13,936	0.01%
2021/09/17	3	22.50	5.2	22.75	22.50	-2.2	13,614	-0.02%
2021/09/16	2	22.65	0	0.00	22.75	2	13,269	0.02%
2021/09/15	0	0.00	1	22.65	22.65	-1	13,272	-0.01%
2021/09/14	0	0.00	4	22.60	22.70	-4	13,385	-0.03%
2021/09/13	1	22.45	2	22.60	22.60	-1	13,394	-0.01%
2021/09/10	0	22.45	1	22.45	22.50	-1	13,508	-0.01%
2021/09/09	5	22.35	3	22.37	22.35	2	13,836	0.01%
2021/09/08	1	22.40	1	22.55	22.55	0	13,836	0.00%
2021/09/07	0	22.55	0	0.00	22.55	0	13,793	0.00%
2021/09/03	0	0.00	1	22.70	22.80	-1	13,838	-0.01%
2021/09/02	0	22.70	0	0.00	22.60	0	13,843	0.00%
2021/08/31	2	22.63	0	0.00	22.90	2	13,706	0.01%
2021/08/30	3	22.63	5	22.70	22.80	-2	13,469	-0.01%
2021/08/27	1	22.35	0	0.00	22.45	1	13,317	0.01%
2021/08/26	6	21.98	0	0.00	22.10	6	13,130	0.05%
2021/08/25	1	23.10	0.6	23.10	23.05	0.4	12,765	0.00%
2021/08/24	4	23.10	1	23.10	23.10	3	12,247	0.02%
2021/08/23	1	23.00	0	0.00	23.05	1	11,894	0.01%
2021/08/20	2	23.00	0	0.00	23.00	2	11,824	0.02%
2021/08/18	0	0.00	400	23.10	23.15	-400	11,913	-3.36%	大賣/鉅額交易
2021/08/16	0	0.00	13.2	23.00	23.00	-13.2	11,648	-0.11%
2021/08/12	0	0.00	1	23.10	23.10	-1	11,601	-0.01%
2021/08/09	0	0.00	0.1	22.90	23.05	-0.1	12,092	0.00%
2021/08/05	0	0.00	16	23.03	23.10	-16	12,567	-0.13%
2021/08/04	0	0.00	0	23.00	23.00	0	13,387	0.00%
2021/08/02	0	0.00	1	22.80	22.95	-1	13,711	-0.01%
2021/07/30	1	22.85	3	22.80	22.75	-2	13,755	-0.01%
2021/07/29	0	0.00	0.1	22.85	22.90	-0.1	13,733	0.00%
2021/07/28	3	22.85	0	0.00	22.80	3	13,804	0.02%
2021/07/27	0	0.00	2	22.85	22.90	-2	14,110	-0.01%
2021/07/26	2	22.95	0	0.00	22.85	2	14,583	0.01%
2021/07/23	0	0.00	3	23.05	23.00	-3	14,578	-0.02%
2021/07/22	32	22.93	24	22.90	22.95	8	14,534	0.06%
2021/07/21	0.6	22.80	0	0.00	22.85	0.6	14,517	0.00%
2021/07/20	1	22.75	0.1	22.85	22.75	0.9	14,656	0.01%
2021/07/16	0.2	22.90	0	0.00	22.95	0.2	14,780	0.00%
2021/07/15	0	0.00	0	22.85	22.85	0	14,887	0.00%
2021/07/14	0	0.00	200	22.90	22.90	-200	14,975	-1.34%	大賣/鉅額交易
2021/07/12	1	22.70	2	22.85	22.70	-1	15,188	-0.01%
2021/07/09	2	22.55	0.3	22.60	22.65	1.7	15,270	0.01%
2021/07/08	0	0.00	7	22.52	22.55	-7	15,284	-0.05%
2021/07/07	1	22.45	0	0.00	22.50	1	15,334	0.01%
2021/07/06	0	0.00	15.6	22.60	22.60	-15.6	15,402	-0.10%
2021/06/30	0	0.00	1	22.60	22.70	-1	15,659	-0.01%
2021/06/29	0	0.00	5.4	22.60	22.55	-5.4	15,697	-0.03%
2021/06/28	2	22.52	10	22.55	22.60	-8	15,821	-0.05%
2021/06/25	10	22.45	6	22.50	22.45	4	15,888	0.03%
2021/06/24	0	0.00	0.3	22.40	22.35	-0.3	16,016	0.00%
2021/06/23	0	0.00	7.4	22.49	22.40	-7.4	16,136	-0.05%
2021/06/22	0	0.00	3.7	22.29	22.25	-3.7	16,061	-0.02%
2021/06/21	0.1	22.15	0	0.00	22.35	0.1	16,091	0.00%
2021/06/18	0	0.00	3	22.28	22.10	-3	16,007	-0.02%
2021/06/17	0	0.00	32	22.20	22.30	-32	15,716	-0.20%
2021/06/15	0	0.00	22	22.30	22.30	-22	16,149	-0.14%
2021/06/11	2	22.05	3	22.05	22.20	-1	16,403	-0.01%
2021/06/10	2	22.05	0	0.00	22.10	2	16,643	0.01%
2021/06/09	3	22.10	0	0.00	22.10	3	16,750	0.02%
2021/06/08	0	0.00	11	22.15	22.15	-11	16,868	-0.07%
2021/06/07	0	0.00	2	22.20	22.10	-2	17,111	-0.01%
2021/06/04	0	0.00	1	22.15	22.25	-1	17,260	-0.01%
2021/06/03	0	0.00	0	22.30	22.25	0	17,736	0.00%
2021/06/02	3	22.20	3	22.28	22.30	0	17,919	0.00%
2021/06/01	4	22.15	0	0.00	22.20	4	17,974	0.02%
2021/05/31	0	0.00	0.2	22.00	22.00	-0.2	18,220	0.00%
2021/05/28	2	21.85	0.1	21.85	21.85	1.9	18,356	0.01%
2021/05/27	3	21.65	0.3	21.70	21.70	2.7	18,689	0.01%
2021/05/26	2	21.75	3	21.75	21.80	-1	18,767	-0.01%
2021/05/25	0	0.00	0.1	21.80	21.75	-0.1	18,950	0.00%
2021/05/24	10	21.50	0.1	21.65	21.50	9.9	18,997	0.05%
2021/05/19	2	21.63	10	21.60	21.65	-8	19,349	-0.04%
2021/05/18	0	0.00	2	21.50	21.65	-2	19,349	-0.01%
2021/05/17	2	21.20	1	21.00	21.10	1	19,591	0.01%
2021/05/14	8.6	21.62	0	0.00	21.70	8.6	19,253	0.04%
2021/05/13	4	21.30	1	21.45	21.45	3	19,039	0.02%
2021/05/12	9	21.73	13.5	22.20	21.50	-4.5	18,657	-0.02%
2021/05/11	1.1	22.40	8.7	22.68	22.40	-7.6	17,762	-0.04%
2021/05/10	0	0.00	1.2	22.78	22.80	-1.2	17,585	-0.01%
2021/05/07	1	22.40	5	22.50	22.50	-4	17,731	-0.02%
2021/05/06	0	0.00	12	22.30	22.35	-12	17,811	-0.07%
2021/05/05	6.3	22.13	0	0.00	22.20	6.3	17,760	0.04%
2021/05/04	0.1	22.45	297	22.45	22.25	-296.9	17,799	-1.67%	大賣/鉅額交易
2021/05/03	14.3	22.40	14.3	22.54	22.40	0	17,488	0.00%
2021/04/29	1	22.95	0	0.00	22.90	1	17,233	0.01%
2021/04/28	0	0.00	2	22.88	23.00	-2	17,252	-0.01%
2021/04/27	1	22.95	0	0.00	22.95	1	17,516	0.01%
2021/04/26	0.1	22.95	2.1	22.86	23.00	-2	17,539	-0.01%
2021/04/23	0.1	22.80	10	22.79	22.75	-9.9	17,481	-0.06%
2021/04/22	9	22.91	0.2	22.90	22.90	8.8	17,542	0.05%
2021/04/21	3	22.93	3.4	22.95	22.90	-0.4	17,411	0.00%
2021/04/20	1	22.90	1	22.85	22.90	0	17,307	0.00%
2021/04/19	0.1	22.90	17	22.95	23.00	-16.9	17,248	-0.10%
2021/04/16	3	22.57	6.5	22.68	22.70	-3.5	17,151	-0.02%
2021/04/15	0	0.00	2	22.38	22.50	-2	17,364	-0.01%
2021/04/14	0	0.00	9	22.29	22.25	-9	17,322	-0.05%
2021/04/13	1	22.25	4	22.25	22.25	-3	17,373	-0.02%
2021/04/12	4	22.08	11	22.10	22.15	-7	17,373	-0.04%
2021/04/09	13	22.09	14	22.05	22.10	-1	17,436	-0.01%
2021/04/08	1	22.10	4	22.10	22.10	-3	17,463	-0.02%
2021/04/07	12	22.10	0	0.00	22.20	12	17,684	0.07%
2021/04/06	0	0.00	2	22.10	22.10	-2	17,678	-0.01%
2021/04/01	6	22.07	200	22.05	22.05	-194	17,607	-1.10%	大賣/鉅額交易
2021/03/31	0	0.00	2	22.20	22.20	-2	17,499	-0.01%
2021/03/30	0	0.00	0	22.20	22.25	0	17,349	0.00%
2021/03/26	1	22.05	6	22.10	22.05	-5	17,110	-0.03%
2021/03/25	0	0.00	5	21.97	22.05	-5	16,997	-0.03%
2021/03/24	0	0.00	3	21.90	21.90	-3	17,042	-0.02%
2021/03/23	2	21.80	0	0.00	21.85	2	17,006	0.01%
2021/03/22	0	0.00	1	21.80	21.85	-1	17,098	-0.01%
2021/03/18	2	21.90	11.4	21.95	21.95	-9.4	16,788	-0.06%
2021/03/17	10.3	21.90	0	22.05	21.90	10.2	16,831	0.06%
2021/03/16	3	22.05	4.3	22.07	22.15	-1.3	16,770	-0.01%
2021/03/15	3	21.88	40	21.90	21.95	-37	17,043	-0.22%
2021/03/12	20	21.45	1	21.55	21.75	19	17,330	0.11%
2021/03/11	2	21.62	30	21.75	21.60	-28	17,493	-0.16%
2021/03/10	0	0.00	0	21.55	21.60	0	17,361	0.00%
2021/03/09	0	0.00	22	21.47	21.50	-22	17,252	-0.13%
2021/03/08	2	21.10	0	0.00	21.10	2	16,883	0.01%
2021/03/05	1	21.10	25	21.02	21.10	-24	16,766	-0.14%
2021/03/04	1	21.15	0	0.00	21.05	1	17,400	0.01%
2021/03/03	0	0.00	3	21.30	21.25	-3	17,280	-0.02%
2021/03/02	1	21.30	4	21.29	21.15	-3	17,097	-0.02%
2021/02/26	5.8	20.93	1.1	21.19	20.85	4.7	16,741	0.03%
2021/02/25	10.6	21.26	0	0.00	21.35	10.6	16,235	0.07%
2021/02/24	0	0.00	150	21.25	21.10	-150	16,143	-0.93%	大賣/鉅額交易
2021/02/23	3	20.95	2	21.00	21.10	1	16,111	0.01%
2021/02/22	7.1	20.86	1.4	20.92	20.80	5.7	15,976	0.04%
2021/02/19	2	20.84	1	20.90	20.90	1	16,074	0.01%
2021/02/18	20	20.85	12	20.85	20.85	8	16,145	0.05%
2021/02/17	22	20.71	0	0.00	20.80	22	16,250	0.14%
2021/02/05	0	20.50	0	0.00	20.60	0	15,959	0.00%
2021/02/04	6	20.43	0	0.00	20.40	6	16,049	0.04%
2021/02/03	0	0.00	1	20.50	20.40	-1	16,418	-0.01%
2021/02/02	1	20.45	3	20.47	20.40	-2	16,717	-0.01%
2021/02/01	1	20.40	51	20.47	20.30	-50	16,805	-0.30%
2021/01/29	37	20.24	0	0.00	20.20	37	16,838	0.22%
2021/01/28	9.1	20.40	1	20.40	20.35	8.1	16,605	0.05%
2021/01/27	3	20.43	1	20.50	20.40	2	16,491	0.01%
2021/01/26	2.2	20.55	0	0.00	20.45	2.2	16,490	0.01%
2021/01/25	10.1	20.57	10	20.60	20.70	0.1	16,461	0.00%
2021/01/22	2	20.43	0	0.00	20.40	2	16,638	0.01%
2021/01/21	3	20.58	5	20.60	20.50	-2	16,522	-0.01%
2021/01/20	9	20.61	1	20.75	20.50	8	16,491	0.05%
2021/01/19	0	0.00	2	20.90	20.90	-2	16,147	-0.01%
2021/01/18	154	20.90	0	0.00	20.95	154	16,144	0.95%	大買/鉅額交易
2021/01/15	2.1	21.18	1	21.10	21.05	1.1	16,036	0.01%
2021/01/14	0	0.00	2	21.30	21.30	-2	16,029	-0.01%
2021/01/13	0	0.00	0.6	21.35	21.25	-0.6	16,070	0.00%
2021/01/12	2	21.25	0	0.00	21.30	2	16,086	0.01%
2021/01/11	0	0.00	9	21.50	21.50	-9	16,130	-0.06%
2021/01/08	0	0.00	164	21.40	21.50	-164	16,091	-1.02%	大賣/鉅額交易
2021/01/07	1	21.10	2.4	21.12	21.25	-1.4	15,881	-0.01%
2021/01/06	10	21.06	1	21.15	21.00	9	15,806	0.06%
2021/01/05	0.1	21.15	0	0.00	21.25	0.1	15,685	0.00%
2021/01/04	4.1	21.19	6	21.20	21.10	-1.9	15,707	-0.01%
2020/12/31	3	21.23	7	21.31	21.35	-4	15,600	-0.03%
2020/12/30	13	21.14	30	21.15	21.35	-17	15,531	-0.11%
2020/12/29	151	20.85	0	0.00	20.90	151	15,347	0.98%	大買/鉅額交易
2020/12/28	0.1	20.75	0.1	20.80	20.80	0	15,271	0.00%
2020/12/25	17	20.74	31	20.70	20.80	-14	15,315	-0.09%
2020/12/24	6	20.72	0	0.00	20.70	6	15,388	0.04%
2020/12/23	1	20.70	1	20.70	20.70	0	15,549	0.00%
2020/12/22	2	20.75	3.2	20.85	20.70	-1.2	15,733	-0.01%
2020/12/21	1	20.70	1	20.75	20.80	0	16,113	0.00%
2020/12/18	2	20.70	1	20.70	20.75	1	16,333	0.01%
2020/12/17	1	20.75	0	0.00	20.70	1	16,399	0.01%
2020/12/16	2	20.70	0	0.00	20.75	2	16,431	0.01%
2020/12/15	2	20.58	0	0.00	20.60	2	16,446	0.01%
2020/12/14	12	20.75	0	0.00	20.65	12	16,425	0.07%
2020/12/11	41.1	20.80	7	20.84	20.85	34.1	16,384	0.21%
2020/12/10	3	20.57	8	20.50	20.60	-5	16,209	-0.03%
2020/12/09	15	20.48	2	20.50	20.60	13	15,936	0.08%
2020/12/08	6	20.88	0	0.00	20.85	6	15,427	0.04%
2020/12/07	6	21.22	12	21.25	21.30	-6	15,022	-0.04%
2020/12/04	5	21.30	0	0.00	21.35	5	14,919	0.03%
2020/12/03	2	21.20	0	0.00	21.25	2	14,870	0.01%
2020/12/02	5	21.24	1	21.25	21.35	4	14,919	0.03%
2020/11/30	5	21.32	0	0.00	21.30	5	15,230	0.03%
2020/11/27	1	21.45	2.2	21.36	21.40	-1.2	14,897	-0.01%
2020/11/26	3	21.38	3	21.35	21.50	0	14,990	0.00%
2020/11/25	0	0.00	4.1	21.51	21.50	-4.1	15,331	-0.03%
2020/11/24	8	21.51	1	21.50	21.50	7	15,346	0.05%
2020/11/23	6	21.55	0	0.00	21.60	6	15,409	0.04%
2020/11/20	1	21.60	0	0.00	21.60	1	15,382	0.01%
2020/11/19	2	21.63	1	21.65	21.70	1	15,365	0.01%
2020/11/18	1	21.65	34	21.73	21.80	-33	15,276	-0.22%
2020/11/17	0	0.00	1	21.55	21.65	-1	15,116	-0.01%
2020/11/13	3	21.33	8	21.40	21.50	-5	15,386	-0.03%
2020/11/12	5	21.35	3	21.45	21.40	2	15,490	0.01%
2020/11/11	0	0.00	23	21.60	21.75	-23	15,461	-0.15%
2020/11/10	501	21.32	2	21.38	21.45	499	15,358	3.25%	大買/鉅額交易
2020/11/09	12	21.12	0	0.00	21.05	12	15,268	0.08%
2020/11/06	22	20.74	0	0.00	20.90	22	15,375	0.14%
2020/11/05	2	20.65	10	20.64	20.80	-8	15,553	-0.05%
2020/11/04	1	20.55	0	0.00	20.50	1	15,732	0.01%
2020/11/03	3	20.47	2	20.50	20.60	1	17,096	0.01%
2020/11/02	6	20.13	0	0.00	20.45	6	17,755	0.03%
2020/10/30	8	20.07	3	20.10	20.05	5	18,137	0.03%
2020/10/29	3.2	20.16	0	0.00	20.15	3.2	18,163	0.02%
2020/10/28	22	20.26	0	0.00	20.30	22	18,424	0.12%
2020/10/26	1	20.30	0	0.00	20.40	1	19,031	0.01%
2020/10/23	2	20.30	0	0.00	20.30	2	19,443	0.01%
2020/10/22	1	20.25	2	20.30	20.40	-1	19,734	-0.01%
2020/10/21	7	20.20	0	0.00	20.20	7	19,868	0.04%
2020/10/20	12	20.28	0	0.00	20.25	12	19,924	0.06%
2020/10/19	0	0.00	1	20.30	20.35	-1	19,994	-0.01%
2020/10/16	3	20.32	0	0.00	20.30	3	20,192	0.01%
2020/10/15	2	20.45	1	20.55	20.45	1	20,375	0.00%
2020/10/14	0	0.00	0.3	20.70	20.60	-0.3	20,450	0.00%
2020/10/12	11	20.74	5	20.70	20.75	6	20,746	0.03%
2020/10/08	1	20.70	2	20.70	20.80	-1	20,795	0.00%
2020/10/06	0	0.00	11	20.80	20.85	-11	21,024	-0.05%
2020/10/05	2	20.60	0	0.00	20.65	2	21,185	0.01%
2020/09/30	8	20.61	0	0.00	20.55	8	21,281	0.04%
2020/09/29	13	20.60	0	0.00	20.60	13	21,381	0.06%
2020/09/28	6	20.33	11	20.44	20.60	-5	21,493	-0.02%
2020/09/25	1	20.30	2	20.10	20.15	-1	21,576	0.00%
2020/09/24	57	19.91	1	20.00	19.90	56	21,593	0.26%
2020/09/23	11	20.23	2	20.20	20.20	9	21,306	0.04%
2020/09/22	6	20.48	0	0.00	20.45	6	21,229	0.03%
2020/09/21	2	20.70	0	0.00	20.70	2	21,153	0.01%
2020/09/18	0	0.00	1	20.85	20.90	-1	21,191	0.00%
2020/09/17	4	20.86	1.4	21.04	20.85	2.6	21,134	0.01%
2020/09/16	0	0.00	2	20.98	21.05	-2	21,189	-0.01%
2020/09/15	1	20.95	2	21.00	21.00	-1	21,158	0.00%
2020/09/14	5	20.88	7.1	20.87	20.90	-2.1	21,452	-0.01%
2020/09/10	1	20.90	0	0.00	20.90	1	21,867	0.00%
2020/09/09	2	20.68	0	0.00	20.90	2	22,015	0.01%
2020/09/07	5	20.89	0	0.00	20.85	5	22,380	0.02%
2020/09/04	10	20.70	2	20.75	20.70	8	22,636	0.04%
2020/09/03	0	0.00	10	20.90	20.90	-10	22,626	-0.04%
2020/09/02	18	20.91	5	20.90	20.95	13	22,613	0.06%
2020/09/01	2	21.20	0	0.00	21.15	2	22,376	0.01%
2020/08/31	12	21.26	5	21.40	21.25	7	22,326	0.03%
2020/08/28	5	21.31	0	0.00	21.40	5	22,284	0.02%
2020/08/27	1	21.30	10	21.33	21.25	-9	22,554	-0.04%
2020/08/26	2	21.30	0	0.00	21.40	2	22,568	0.01%
2020/08/25	0	0.00	5	21.40	21.40	-5	22,686	-0.02%
2020/08/24	2	21.38	10	21.40	21.35	-8	23,389	-0.03%
2020/08/21	364	21.50	0.6	21.60	21.55	363.4	23,510	1.55%	大買/鉅額交易
2020/08/20	31	21.42	6	21.40	21.35	25	23,586	0.11%
2020/08/19	22	21.91	0	0.00	21.80	22	23,248	0.09%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	1	21.60	0	0.00	21.85	1	23,119	0.00%
2020/08/14	33	21.70	0	0.00	21.65	33	23,106	0.14%
2020/08/12	3	21.75	0	0.00	21.80	3	22,848	0.01%
2020/08/11	9	21.97	0	0.00	21.90	9	22,657	0.04%
2020/08/10	10	22.05	3	22.05	22.05	7	22,512	0.03%
2020/08/07	25	22.06	2	22.05	22.05	23	22,375	0.10%
2020/08/06	26	23.83	9	23.85	23.90	17	21,100	0.08%
2020/08/05	1	23.55	13	23.63	23.70	-12	20,604	-0.06%
2020/08/04	5	23.46	3	23.50	23.45	2	20,273	0.01%
2020/07/31	6	23.65	0	0.00	23.60	6	19,865	0.03%
2020/07/30	6	23.79	22	23.75	23.80	-16	19,824	-0.08%
2020/07/29	2	23.60	9	23.52	23.55	-7	19,509	-0.04%
2020/07/28	0	0.00	9	23.09	23.15	-9	19,384	-0.05%
2020/07/27	52	23.01	450.1	23.25	23.00	-398.1	19,502	-2.04%	大賣/鉅額交易
2020/07/24	1	23.35	1.3	23.30	23.25	-0.3	19,610	0.00%
2020/07/22	1	23.45	0	0.00	23.50	1	19,983	0.01%
2020/07/20	1	23.10	0	0.00	23.10	1	20,291	0.00%
2020/07/16	1	23.10	0	0.00	23.00	1	20,541	0.00%
2020/07/15	0	0.00	1	23.05	23.10	-1	20,460	0.00%
2020/07/14	0	0.00	1	22.95	22.95	-1	20,634	0.00%
2020/07/13	1	23.00	0	0.00	23.00	1	20,771	0.00%
2020/07/10	0	0.00	16	22.92	23.00	-16	20,880	-0.08%
2020/07/09	6	23.15	1	23.20	23.10	5	20,974	0.02%
2020/07/08	0	0.00	1	23.20	23.15	-1	21,036	0.00%
2020/07/07	0	0.00	6	23.15	23.20	-6	21,085	-0.03%
2020/07/06	1	23.10	6	23.20	23.25	-5	21,036	-0.02%
2020/07/03	5	22.95	0	0.00	22.95	5	20,969	0.02%
2020/06/29	10	22.60	2	22.60	22.65	8	21,241	0.04%
2020/06/24	5	22.70	0	0.00	22.70	5	21,403	0.02%
2020/06/23	0	0.00	56	22.66	22.75	-56	21,747	-0.26%
2020/06/22	0	0.00	0	22.70	22.65	0	21,869	0.00%
2020/06/19	9	22.61	0	0.00	22.50	9	22,331	0.04%
2020/06/18	25	22.64	1	22.75	22.60	24	22,537	0.11%
2020/06/17	0	0.00	0	22.85	22.80	0	22,695	0.00%
2020/06/16	0	0.00	1	22.85	22.75	-1	23,541	0.00%
2020/06/15	30	22.73	0	0.00	22.60	30	24,996	0.12%
2020/06/12	30	22.84	6	22.80	22.85	24	25,738	0.09%
2020/06/11	7	23.22	0	0.00	23.00	7	26,333	0.03%
2020/06/10	0	0.00	10	23.45	23.50	-10	26,541	-0.04%
2020/06/09	0	0.00	122	23.20	23.10	-122	27,478	-0.44%	大賣/鉅額交易
2020/06/08	3	23.10	4	23.20	23.20	-1	28,057	0.00%
2020/06/05	1	23.15	0	0.00	23.15	1	28,075	0.00%
2020/06/03	12	23.16	0	0.00	23.20	12	28,829	0.04%
2020/06/02	1	22.95	0	0.00	23.10	1	28,794	0.00%
2020/06/01	0	0.00	6	23.03	22.95	-6	28,723	-0.02%
2020/05/28	3	22.47	0	0.00	22.50	3	28,147	0.01%
2020/05/26	9	22.31	3	22.30	22.30	6	28,564	0.02%
2020/05/25	402	22.00	0	0.00	22.10	402	28,663	1.40%	大買/鉅額交易
2020/05/20	2	22.00	10	22.10	22.10	-8	28,722	-0.03%
2020/05/19	2	22.05	0.1	22.10	22.10	1.9	28,825	0.01%
2020/05/18	1	21.85	12	21.85	21.80	-11	28,773	-0.04%
2020/05/15	1	21.90	4	21.84	21.80	-3	28,813	-0.01%
2020/05/14	2	21.85	0	0.00	21.90	2	28,788	0.01%
2020/05/13	201	21.97	0.7	22.00	21.95	200.3	28,675	0.70%	大買/鉅額交易
2020/05/12	7	21.88	0	0.00	21.95	7	28,629	0.02%
2020/05/11	3	22.07	1	22.10	22.00	2	28,507	0.01%
2020/05/08	15	21.84	60	21.93	21.75	-45	28,415	-0.16%
2020/05/07	1	21.75	1	21.65	21.75	0	28,399	0.00%
2020/05/06	15	21.59	1	21.60	21.65	14	28,314	0.05%
2020/05/05	56	21.86	10	21.95	21.80	46	28,213	0.16%
2020/05/04	15	21.57	10	21.65	21.65	5	28,264	0.02%
2020/04/30	0	0.00	6	22.18	22.05	-6	28,054	-0.02%
2020/04/29	57	21.43	150	21.70	21.65	-93	27,876	-0.33%	大賣/
2020/04/28	3	21.20	0	0.00	21.30	3	27,816	0.01%
2020/04/27	1	21.00	0	0.00	21.00	1	28,550	0.00%
2020/04/24	5	20.58	0	0.00	20.60	5	28,270	0.02%
2020/04/23	59	19.93	1	20.00	19.95	58	27,791	0.21%
2020/04/22	114	19.95	0	0.00	19.95	114	27,573	0.41%	大買/鉅額交易
2020/04/21	5	20.28	0	0.00	20.10	5	27,350	0.02%
2020/04/20	1	20.85	0	0.00	20.85	1	27,149	0.00%
2020/04/17	1	21.30	7	21.37	21.00	-6	27,172	-0.02%
2020/04/16	0	0.00	1	21.05	21.10	-1	26,963	0.00%
2020/04/15	327	21.15	4	21.09	21.20	323	26,808	1.20%	大買/鉅額交易
2020/04/14	2	20.70	39	20.67	21.00	-37	26,794	-0.14%
2020/04/13	41	20.35	4	20.38	20.35	37	26,476	0.14%
2020/04/10	6	20.50	5	20.55	20.60	1	26,350	0.00%
2020/04/09	2	20.05	1	20.20	20.15	1	26,141	0.00%
2020/04/08	30	19.95	15	20.00	19.95	15	26,046	0.06%
2020/04/07	0.6	19.85	0	0.00	19.75	0.6	25,842	0.00%
2020/04/06	0	0.00	5	19.40	19.50	-5	25,612	-0.02%
2020/04/01	3	19.45	0	0.00	19.50	3	25,371	0.01%
2020/03/31	5	19.67	0	0.00	19.65	5	25,177	0.02%
2020/03/30	2	19.60	17	19.71	19.60	-15	24,766	-0.06%
2020/03/27	1	19.70	33	19.90	19.85	-32	24,421	-0.13%
2020/03/26	5	19.50	0	0.00	19.45	5	23,970	0.02%
2020/03/25	3	19.35	6	19.43	19.50	-3	23,915	-0.01%
2020/03/24	4	18.74	0	0.00	18.60	4	23,630	0.02%
2020/03/23	1.7	17.81	0	0.00	17.95	1.7	23,369	0.01%
2020/03/20	40	18.60	5	18.30	18.65	35	23,198	0.15%
2020/03/19	51	17.48	27	17.94	17.25	24	22,229	0.11%
2020/03/18	17	19.12	2	19.10	19.05	15	20,736	0.07%
2020/03/17	2	19.48	801	19.70	19.45	-799	19,882	-4.02%	大賣/鉅額交易
2020/03/16	52	20.31	0	0.00	20.10	52	18,962	0.27%
2020/03/13	36	20.14	0	0.00	21.15	36	18,356	0.20%
2020/03/12	14	21.86	14.1	22.15	21.80	-0.1	17,142	0.00%
2020/03/11	0	0.00	4	22.63	22.65	-4	16,380	-0.02%
2020/03/10	9	22.38	2	22.30	22.60	7	16,170	0.04%
2020/03/09	11	22.66	0	22.80	22.70	11	15,642	0.07%
2020/03/06	4	23.21	0	0.00	23.25	4	15,037	0.03%
2020/03/05	2	23.55	0	0.00	23.55	2	14,724	0.01%
2020/03/03	4	23.45	2	23.40	23.50	2	14,488	0.01%
2020/03/02	1	23.20	22.3	23.24	23.20	-21.3	14,264	-0.15%
2020/02/27	2	23.65	0	0.00	23.70	2	14,559	0.01%
2020/02/26	1	23.90	0	0.00	23.90	1	14,324	0.01%
2020/02/25	2	24.00	0	0.00	24.00	2	14,066	0.01%
2020/02/24	3	24.10	0	0.00	24.10	3	13,918	0.02%
2020/02/21	1	24.50	17	24.45	24.40	-16	13,810	-0.12%
2020/02/20	15	24.75	54	24.65	24.50	-39	13,714	-0.28%
2020/02/19	0	0.00	4	24.53	24.60	-4	13,555	-0.03%
2020/02/18	0	0.00	1	24.30	24.40	-1	13,428	-0.01%
2020/02/17	1	24.05	17.2	24.10	24.20	-16.2	13,343	-0.12%
2020/02/13	3	24.10	1	24.10	24.10	2	13,349	0.01%
2020/02/12	2	24.03	0	0.00	24.00	2	13,399	0.01%
2020/02/10	0	0.00	2	23.98	24.05	-2	13,321	-0.02%
2020/02/07	0	0.00	7	24.05	24.10	-7	13,408	-0.05%
2020/02/06	0	0.00	20.8	24.10	24.15	-20.8	13,448	-0.15%
2020/02/04	0	0.00	4	23.51	23.55	-4	13,309	-0.03%
2020/02/03	0	0.00	3	22.95	23.45	-3	13,336	-0.02%
2020/01/31	13	23.69	0	0.00	23.60	13	13,143	0.10%
2020/01/30	12	23.69	67.7	23.59	23.50	-55.7	12,848	-0.43%
2020/01/20	51.4	24.40	1	24.40	24.55	50.4	11,839	0.43%
2020/01/17	0	0.00	1	24.20	24.35	-1	11,632	-0.01%
2020/01/16	0	0.00	400	24.00	24.00	-400	11,577	-3.45%	大賣/鉅額交易
2020/01/15	0	0.00	7	23.98	24.00	-7	11,652	-0.06%
2020/01/14	0	0.00	3	23.98	24.00	-3	11,648	-0.03%
2020/01/13	5	23.67	3	23.82	23.90	2	11,468	0.02%
2020/01/10	1	23.55	2	23.50	23.60	-1	11,338	-0.01%
2020/01/09	3	23.40	0	0.00	23.50	3	11,236	0.03%
2020/01/08	3	23.27	0	0.00	23.25	3	11,153	0.03%
2020/01/07	2	23.55	6	23.57	23.55	-4	10,817	-0.04%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2020/01/03	0	0.00	2	23.78	23.85	-2	10,770	-0.02%
2020/01/02	1	23.70	1	23.75	23.70	0	10,775	0.00%
2019/12/31	7.4	23.78	0	0.00	23.70	7.4	10,678	0.07%
2019/12/30	1	23.85	2.2	23.90	23.95	-1.2	10,638	-0.01%
2019/12/27	0.2	23.90	0	0.00	23.95	0.2	10,620	0.00%
2019/12/26	2	23.78	0	0.00	23.85	2	10,649	0.02%
2019/12/25	0	0.00	3	23.80	23.85	-3	10,913	-0.03%
2019/12/24	1	23.80	0	0.00	23.85	1	11,117	0.01%
2019/12/23	0	0.00	1	23.95	23.95	-1	11,246	-0.01%
2019/12/20	3	23.92	5	24.10	23.90	-2	11,508	-0.02%
2019/12/19	1	23.90	15	23.88	24.00	-14	11,463	-0.12%
2019/12/18	1	23.75	50	23.90	23.90	-49	11,314	-0.43%
2019/12/17	1	23.40	1.1	23.45	23.60	-0.1	11,273	0.00%
2019/12/16	1	23.25	18	23.20	23.20	-17	11,028	-0.15%
2019/12/13	0	0.00	12	23.15	23.30	-12	11,039	-0.11%
2019/12/12	6.1	23.00	0.1	23.10	23.10	6	10,927	0.05%
2019/12/11	0	0.00	6.9	22.96	22.95	-6.9	10,866	-0.06%
2019/12/09	0	0.00	9.1	22.92	23.00	-9.1	11,082	-0.08%
2019/12/06	0	0.00	2	22.95	22.95	-2	11,363	-0.02%
2019/12/05	3	22.95	0	0.00	22.90	3	11,528	0.03%
2019/12/03	0	0.00	1	22.95	23.00	-1	11,580	-0.01%
2019/12/02	4	22.95	0	0.00	22.90	4	11,616	0.03%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/28	1	23.00	0	0.00	23.00	1	11,593	0.01%
2019/11/27	1	22.95	50.1	23.00	23.00	-49.1	11,783	-0.42%
2019/11/26	1.4	22.93	0	0.00	23.00	1.4	11,788	0.01%
2019/11/25	6	22.83	0	0.00	22.80	6	10,965	0.05%
2019/11/21	202	22.65	0	0.00	22.65	202	11,226	1.80%	大買/鉅額交易
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	29	22.79	0	0.00	22.90	29	11,302	0.26%
2019/11/15	7	22.62	0	0.00	22.60	7	11,356	0.06%
2019/11/14	0	0.00	1	22.60	22.60	-1	11,438	-0.01%
2019/11/13	41.1	22.65	0	0.00	22.60	41.1	11,539	0.36%
2019/11/12	2	22.78	0	0.00	22.80	2	11,527	0.02%
2019/11/11	3	22.65	1	22.65	22.80	2	11,606	0.02%
2019/11/07	1	22.70	14	22.74	22.75	-13	12,405	-0.10%
2019/11/06	0	0.00	30.3	22.80	22.75	-30.3	12,798	-0.24%
2019/11/04	0	0.00	9	22.60	22.70	-9	13,020	-0.07%
2019/11/01	1	22.45	0.1	22.50	22.50	0.9	13,185	0.01%
2019/10/31	3	22.38	1	22.35	22.35	2	13,385	0.01%
2019/10/29	3	22.25	0	0.00	22.30	3	13,517	0.02%
2019/10/28	1	22.30	0	0.00	22.30	1	13,625	0.01%
2019/10/23	33	22.05	0	0.00	22.00	33	13,820	0.24%
2019/10/22	302	22.08	5	22.10	22.25	297	13,707	2.17%	大買/鉅額交易
2019/10/18	3	22.07	0	0.00	22.05	3	13,716	0.02%
2019/10/17	2	22.10	0	0.00	22.10	2	13,774	0.01%
2019/10/16	626	22.10	1	22.10	22.10	625	13,738	4.55%	大買/鉅額交易
2019/10/08	2	22.00	1	22.05	22.10	1	13,947	0.01%
2019/10/07	2	21.93	0	0.00	21.90	2	13,985	0.01%
2019/10/03	1	21.85	0	0.00	21.80	1	14,166	0.01%
2019/10/02	100	22.06	0	0.00	21.95	100	14,160	0.71%
2019/09/26	0	0.00	0.3	22.10	21.95	-0.3	13,866	0.00%
2019/09/25	1	21.95	0	0.00	22.10	1	13,860	0.01%
2019/09/24	2	22.05	3	22.10	22.15	-1	13,610	-0.01%
2019/09/19	0	0.00	1	22.20	22.25	-1	13,402	-0.01%
2019/09/18	0	0.00	0.1	22.35	22.25	-0.1	13,475	0.00%
2019/09/17	0	0.00	1	22.15	22.20	-1	13,455	-0.01%
2019/09/12	0	0.00	2	22.10	22.00	-2	13,649	-0.01%
2019/09/11	0	0.00	4	22.00	22.00	-4	13,909	-0.03%
2019/09/10	1	21.90	10	21.90	22.00	-9	13,768	-0.07%
2019/09/09	10	21.60	0	0.00	21.65	10	13,534	0.07%
2019/09/06	0	0.00	4	21.50	21.55	-4	13,409	-0.03%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	3	21.42	0	0.00	21.35	3	13,704	0.02%
2019/08/30	1	21.35	3	21.35	21.50	-2	14,109	-0.01%
2019/08/29	3	21.20	0	0.00	21.20	3	14,016	0.02%
2019/08/27	35	21.15	0	0.00	21.25	35	14,236	0.25%
2019/08/26	4	21.24	0	0.00	21.20	4	14,353	0.03%
2019/08/23	0	0.00	15	21.45	21.45	-15	14,436	-0.10%
2019/08/22	1	21.30	5	21.30	21.35	-4	14,497	-0.03%
2019/08/20	1	21.30	1	21.35	21.30	0	14,756	0.00%
2019/08/16	6	21.05	0	0.00	21.25	6	14,775	0.04%
2019/08/15	2	21.10	0	0.00	21.15	2	14,743	0.01%
2019/08/14	2	21.23	0	0.00	21.20	2	14,896	0.01%
2019/08/13	22.3	21.24	0	0.00	21.15	22.3	14,958	0.15%
2019/08/12	34	21.54	0	0.00	21.55	34	14,659	0.23%
2019/08/08	41	22.75	0	0.00	22.80	41	14,130	0.29%
2019/08/07	1	22.80	0	0.00	22.70	1	13,781	0.01%
2019/08/06	0	0.00	5	22.85	22.80	-5	13,633	-0.04%
2019/08/02	1	22.85	1	22.90	22.95	0	13,376	0.00%
2019/08/01	24	23.18	0	0.00	23.10	24	13,283	0.18%
2019/07/31	10	23.10	2.5	23.34	23.40	7.5	13,181	0.06%
2019/07/30	5	23.20	0	0.00	23.25	5	12,971	0.04%
2019/07/29	1	23.10	0.5	23.10	23.10	0.5	12,951	0.00%
2019/07/22	5	23.10	0.1	23.10	23.10	4.9	13,645	0.04%
2019/07/19	0	0.00	1	23.10	23.10	-1	13,669	-0.01%
2019/07/18	1	23.00	0	0.00	23.05	1	13,691	0.01%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/16	1	22.95	60.1	22.95	23.00	-59.1	13,557	-0.44%
2019/07/15	0	0.00	4	22.95	22.90	-4	13,661	-0.03%
2019/07/12	0	0.00	3	22.90	22.85	-3	13,699	-0.02%
2019/07/11	0	0.00	2	22.88	22.90	-2	13,821	-0.01%
2019/07/05	13	22.76	4	22.80	22.85	9	13,944	0.06%
2019/07/03	0.3	22.75	101	22.75	22.75	-100.8	14,147	-0.71%	大賣/
2019/07/02	0	0.00	0.2	22.80	22.80	-0.2	14,214	0.00%
2019/07/01	1	22.80	0	0.00	22.75	1	14,227	0.01%
2019/06/27	0	0.00	0.1	22.75	22.75	-0.1	14,267	0.00%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/14	1	22.15	0	0.00	22.20	1	14,344	0.01%
2019/06/11	1	22.25	14	22.54	22.25	-13	14,295	-0.09%
2019/06/10	0	0.00	2	22.70	22.75	-2	14,171	-0.01%
2019/06/05	0	0.00	2	22.65	22.50	-2	13,920	-0.01%
2019/06/04	5	22.35	0	0.00	22.60	5	13,830	0.04%
2019/05/31	3	22.20	0	0.00	22.60	3	13,666	0.02%
2019/05/30	1	22.40	5	22.40	22.45	-4	13,369	-0.03%
2019/05/29	0	0.00	10	22.25	22.30	-10	13,525	-0.07%
2019/05/28	5	22.10	5	22.20	22.20	0	13,567	0.00%
2019/05/23	1	22.00	0	0.00	21.90	1	13,387	0.01%
2019/05/22	1	22.00	0	0.00	21.95	1	13,370	0.01%
2019/05/21	2	22.15	5	22.10	22.20	-3	13,414	-0.02%
2019/05/20	0	0.00	50	21.85	21.85	-50	13,181	-0.38%
2019/05/16	0	0.00	3	21.55	21.50	-3	13,093	-0.02%
2019/05/15	1	21.40	0	0.00	21.50	1	13,179	0.01%
2019/05/14	2	21.30	8	21.35	21.40	-6	13,298	-0.05%
2019/05/13	1	21.70	1	21.50	21.50	0	13,300	0.00%
2019/05/10	1	21.70	7	21.75	21.60	-6	13,452	-0.04%
2019/05/08	3	21.82	0	0.00	21.90	3	13,381	0.02%
2019/05/07	1	22.00	0	0.00	21.95	1	13,383	0.01%
2019/05/06	6	21.78	1	21.75	21.80	5	13,447	0.04%
2019/05/03	2	22.00	51	21.95	22.00	-49	13,361	-0.37%
2019/05/02	6	22.08	25	22.10	22.00	-19	13,187	-0.14%
2019/04/30	0	0.00	31	22.05	22.05	-31	12,997	-0.24%
2019/04/29	5	21.85	2	21.80	21.90	3	12,813	0.02%
2019/04/26	3	21.45	1	21.50	21.60	2	12,793	0.02%
2019/04/25	0	21.60	2.1	21.55	21.60	-2.1	12,795	-0.02%
2019/04/24	0	0.00	2	21.45	21.50	-2	12,837	-0.02%
2019/04/22	51	21.45	50	21.40	21.35	1	13,112	0.01%
2019/04/18	2	21.25	21	21.35	21.35	-19	13,089	-0.15%
2019/04/16	0	0.00	5	21.30	21.30	-5	13,163	-0.04%
2019/04/12	0	0.00	3	21.30	21.30	-3	13,147	-0.02%
2019/04/11	0	0.00	3	21.30	21.30	-3	13,060	-0.02%
2019/04/09	7	21.20	17	21.22	21.25	-10	13,024	-0.08%
2019/04/08	2	21.13	0	0.00	21.15	2	12,939	0.02%
2019/04/03	0	0.00	4	21.15	21.20	-4	12,791	-0.03%
2019/04/02	1	21.10	1	21.10	21.10	0	12,674	0.00%
2019/04/01	0	0.00	6	21.10	21.10	-6	12,738	-0.05%
2019/03/29	1	21.00	0	0.00	21.10	1	12,527	0.01%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/26	5	21.00	0	0.00	21.10	5	12,412	0.04%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	10	21.02	0	0.00	21.10	10	12,367	0.08%
2019/03/19	1	21.05	0	0.00	21.00	1	12,260	0.01%
2019/03/18	0	0.00	4	20.95	21.00	-4	12,225	-0.03%
2019/03/15	0	0.00	6	20.88	20.85	-6	12,204	-0.05%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/12	2	20.95	3	21.00	21.00	-1	12,198	-0.01%
2019/03/11	2	20.83	0	0.00	20.80	2	12,255	0.02%
2019/03/06	0	0.00	1	20.90	20.90	-1	13,759	-0.01%
2019/03/05	0	0.00	20	20.85	20.80	-20	13,811	-0.14%
2019/03/04	50	20.75	0	0.00	20.95	50	13,833	0.36%
2019/02/26	0	0.00	2.1	20.75	20.80	-2.1	13,556	-0.02%
2019/02/25	0	0.00	1	20.75	20.80	-1	13,491	-0.01%
2019/02/21	1	20.55	0	0.00	20.70	1	13,426	0.01%
2019/02/19	1	20.55	0	0.00	20.55	1	13,330	0.01%
2019/02/15	1	20.55	25	20.60	20.50	-24	13,282	-0.18%
2019/02/14	0	0.00	3	20.70	20.60	-3	13,277	-0.02%
2019/02/13	6	20.61	0	0.00	20.60	6	13,139	0.05%
2019/02/12	0	0.00	7.6	20.57	20.60	-7.6	12,983	-0.06%
2019/01/29	0	0.00	7	20.30	20.35	-7	12,803	-0.05%
2019/01/28	0	0.00	1	20.25	20.30	-1	12,742	-0.01%
2019/01/23	10	20.10	1	20.15	20.10	9	12,812	0.07%
2019/01/22	0	0.00	8	20.20	20.25	-8	12,967	-0.06%
2019/01/16	5	20.00	0	0.00	20.00	5	13,252	0.04%
2019/01/11	0	0.00	1	20.20	20.20	-1	13,167	-0.01%
2019/01/09	0	0.00	12	20.15	20.20	-12	13,208	-0.09%
2019/01/02	2	19.70	2	19.80	19.80	0	14,784	0.00%
2018/12/27	1	19.80	4	19.88	19.85	-3	15,072	-0.02%
2018/12/26	1	19.70	0	0.00	19.70	1	15,158	0.01%
2018/12/25	6	19.62	0	0.00	19.65	6	15,243	0.04%
2018/12/22	0	0.00	7	19.75	19.70	-7	15,400	-0.05%
2018/12/20	0	0.00	3	19.85	19.90	-3	15,670	-0.02%
2018/12/19	11	19.70	0	0.00	19.90	11	15,710	0.07%
2018/12/18	3	19.72	0	0.00	19.80	3	15,626	0.02%
2018/12/13	0	0.00	1	19.85	19.90	-1	15,678	-0.01%
2018/12/12	0	0.00	1.2	19.81	19.75	-1.2	15,670	-0.01%
2018/12/10	2	19.75	0	0.00	19.75	2	15,478	0.01%
2018/12/06	1	19.95	0	0.00	19.90	1	15,479	0.01%
2018/12/04	2.2	20.01	0	0.00	20.00	2.2	15,341	0.01%
2018/12/03	0	0.00	2	20.05	20.05	-2	15,249	-0.01%
2018/11/30	7	19.99	4	20.28	19.95	3	14,999	0.02%
2018/11/29	1	20.20	0	0.00	20.20	1	13,787	0.01%
2018/11/28	0	0.00	0.4	20.35	20.25	-0.4	13,781	0.00%
2018/11/27	2	20.20	0	0.00	20.35	2	13,689	0.01%
2018/11/26	0	0.00	2	20.35	20.20	-2	13,754	-0.01%
2018/11/22	0	0.00	4	20.35	20.35	-4	13,672	-0.03%
2018/11/21	0	0.00	5	20.40	20.35	-5	13,660	-0.04%
2018/11/16	0	0.00	6	20.40	20.40	-6	13,653	-0.04%
2018/11/15	0	0.00	20	20.29	20.30	-20	13,690	-0.15%
2018/11/14	10	20.10	0	0.00	20.40	10	13,744	0.07%
2018/11/13	4	19.95	0	0.00	20.00	4	13,770	0.03%
2018/11/12	1	20.20	0	0.00	20.20	1	13,651	0.01%
2018/11/08	25	20.30	4	20.19	20.30	21	13,805	0.15%
2018/11/01	4	19.48	0	0.00	19.40	4	15,487	0.03%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/29	0.3	19.45	0	0.00	19.40	0.3	15,706	0.00%
2018/10/25	2	19.35	1	19.30	19.40	1	15,814	0.01%
2018/10/23	4	19.61	1	19.60	19.60	3	15,663	0.02%
2018/10/22	5	19.70	0	0.00	19.90	5	15,776	0.03%
2018/10/19	0	0.00	110	19.70	19.85	-110	15,905	-0.69%	大賣/鉅額交易
2018/10/18	0	0.00	5	19.75	19.80	-5	15,881	-0.03%
2018/10/17	6.2	19.80	0	0.00	19.75	6.2	15,910	0.04%
2018/10/16	1	19.80	0	0.00	19.80	1	15,759	0.01%
2018/10/15	9	19.90	0	0.00	19.80	9	15,581	0.06%
2018/10/12	431	19.89	1	20.05	20.10	430	15,337	2.80%	大買/鉅額交易
2018/10/11	42	20.07	3	20.07	19.95	39	14,895	0.26%
2018/10/09	5	20.65	0	0.00	20.60	5	13,961	0.04%
2018/10/04	4	20.49	0	0.00	20.50	4	13,384	0.03%
2018/10/02	1	20.60	0	0.00	20.60	1	13,181	0.01%
2018/10/01	0	0.00	0.7	20.95	20.85	-0.7	13,018	-0.01%
2018/09/28	7	20.79	2	20.90	20.80	5	13,046	0.04%
2018/09/27	1	20.80	1	20.80	20.95	0	12,889	0.00%
2018/09/25	709	20.70	0	0.00	20.80	709	12,703	5.58%	大買/鉅額交易
2018/09/20	9	20.59	0	0.00	20.60	9	12,513	0.07%
2018/09/19	20.1	20.50	4	20.50	20.55	16.1	12,606	0.13%
2018/09/14	2	20.50	1	20.45	20.45	1	12,890	0.01%
2018/09/10	2	20.35	0	0.00	20.35	2	13,387	0.01%
2018/09/07	2	20.40	0	0.00	20.40	2	13,665	0.01%
2018/09/06	0	0.00	5	20.40	20.50	-5	13,713	-0.04%
2018/09/05	4	20.39	2	20.35	20.35	2	13,747	0.01%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/27	7	20.40	0	0.00	20.35	7	13,980	0.05%
2018/08/21	0	0.00	10.3	20.40	20.45	-10.3	15,264	-0.07%
2018/08/20	1	20.25	0.5	20.40	20.35	0.6	15,243	0.00%
2018/08/17	0.2	20.35	21.1	20.25	20.25	-20.9	15,218	-0.14%
2018/08/16	1	20.15	12	20.15	20.15	-11	15,237	-0.07%
2018/08/15	2	20.23	0	0.00	20.20	2	15,188	0.01%
2018/08/14	21	20.35	0	0.00	20.35	21	15,051	0.14%
2018/08/13	5	20.45	5	20.50	20.40	0	15,029	0.00%
2018/08/10	208	20.40	4	20.50	20.50	204	14,979	1.36%	大買/鉅額交易
2018/08/09	7	21.37	30	21.36	21.35	-23	14,262	-0.16%
2018/08/07	7	21.20	2	21.25	21.25	5	13,425	0.04%
2018/08/06	7	21.12	4	21.10	21.20	3	13,258	0.02%
2018/08/03	2	21.05	0	0.00	21.05	2	13,145	0.02%
2018/08/02	3	21.00	0	0.00	20.95	3	13,076	0.02%
2018/07/27	5	21.00	20	21.00	21.00	-15	12,644	-0.12%
2018/07/26	11	20.85	0	0.00	20.90	11	12,461	0.09%
2018/07/18	2	20.65	0	0.00	20.75	2	12,722	0.02%
2018/07/16	3	20.65	0	0.00	20.60	3	12,769	0.02%
2018/07/11	8	20.50	5	20.50	20.40	3	12,950	0.02%
2018/07/10	1	20.40	0	0.00	20.50	1	12,983	0.01%
2018/07/06	21	20.24	0.1	20.30	20.25	20.9	13,005	0.16%
2018/07/03	20	20.25	0	0.00	20.20	20	13,139	0.15%
2018/07/02	0	0.00	4	20.45	20.30	-4	13,109	-0.03%
2018/06/29	0	0.00	2	20.55	20.60	-2	13,082	-0.02%
2018/06/27	2	20.45	0	0.00	20.35	2	12,830	0.02%
2018/06/25	2	20.45	0	0.00	20.45	2	12,814	0.02%
2018/06/22	1	20.40	1	20.60	20.65	0	12,807	0.00%
2018/06/21	2	20.55	0	0.00	20.50	2	12,710	0.02%
2018/06/20	1	20.55	1	20.70	20.50	0	12,782	0.00%
2018/06/19	2	20.45	0	0.00	20.40	2	12,743	0.02%
2018/06/15	8	20.71	0	0.00	20.70	8	12,463	0.06%
2018/06/14	2	20.78	0	0.00	20.70	2	12,164	0.02%
2018/06/12	0.1	21.00	9	21.03	20.90	-8.9	12,537	-0.07%
2018/06/11	2	21.05	4	21.05	21.10	-2	12,523	-0.02%
2018/06/01	2	20.35	20	20.40	20.75	-18	12,550	-0.14%
2018/05/31	2.1	20.36	2	20.60	20.35	0.1	12,429	0.00%
2018/05/30	6	20.62	0	0.00	20.55	6	11,583	0.05%
2018/05/29	4	20.88	0	0.00	20.95	4	11,488	0.03%
2018/05/24	0	0.00	0	20.75	20.75	0	11,927	0.00%
2018/05/22	1	20.70	0	0.00	20.70	1	12,129	0.01%
2018/05/18	5	20.70	0	0.00	20.80	5	12,497	0.04%
2018/05/17	5	20.65	0	0.00	20.65	5	12,745	0.04%
2018/05/16	1	20.70	0	0.00	20.65	1	12,786	0.01%
2018/05/14	0	0.00	6	20.65	20.70	-6	13,806	-0.04%
2018/05/10	1	20.30	40.6	20.35	20.35	-39.6	13,823	-0.29%
2018/05/07	1	20.30	1	20.35	20.30	0	13,992	0.00%
2018/05/04	4	20.39	1	20.35	20.30	3	13,988	0.02%
2018/04/27	0	0.00	34.4	20.33	20.45	-34.4	14,028	-0.25%
2018/04/24	6	20.45	0	0.00	20.50	6	14,070	0.04%
2018/04/19	1	20.35	5	20.30	20.40	-4	14,392	-0.03%
2018/04/18	25	20.24	0.2	20.25	20.25	24.8	14,412	0.17%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/10	1	20.25	0	0.00	20.30	1	15,179	0.01%
2018/03/31	2	20.30	0	0.00	20.30	2	15,155	0.01%
2018/03/30	0	0.00	0.4	20.25	20.25	-0.4	15,169	0.00%
2018/03/29	7	20.16	0	0.00	20.25	7	15,097	0.05%
2018/03/28	5	20.15	0	0.00	20.20	5	14,917	0.03%
2018/03/27	0	0.00	1	20.15	20.20	-1	14,848	-0.01%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	9	20.04	0	0.00	20.05	9	14,680	0.06%
2018/03/22	1	20.10	2	20.10	20.15	-1	14,604	-0.01%
2018/03/21	25	20.20	0	0.00	20.10	25	14,523	0.17%
2018/03/20	5	20.10	0	0.00	20.10	5	14,697	0.03%
2018/03/19	1	20.10	0	0.00	20.20	1	14,759	0.01%
2018/03/15	0	0.00	42.2	20.10	20.05	-42.2	14,458	-0.29%
2018/03/13	124	20.15	0	0.00	20.15	124	14,528	0.85%	大買/鉅額交易
2018/03/12	2	20.00	0	0.00	20.05	2	14,424	0.01%
2018/03/07	0	0.00	2	20.00	19.85	-2	14,827	-0.01%
2018/03/05	3	19.80	0	0.00	19.80	3	15,202	0.02%
2018/03/02	36	19.75	0	0.00	19.80	36	15,164	0.24%
2018/02/27	12	20.13	3	20.07	20.00	9	15,014	0.06%
2018/02/26	1	20.05	0	0.00	20.10	1	14,821	0.01%
2018/02/23	1	19.95	47	19.99	19.90	-46	14,730	-0.31%
2018/02/22	3	19.70	4.3	19.81	19.85	-1.3	14,828	-0.01%
2018/02/21	2	19.68	0	0.00	19.75	2	14,934	0.01%
2018/02/12	4	19.48	0	0.00	19.45	4	14,828	0.03%
2018/02/09	64	19.50	0	0.00	19.45	64	14,731	0.43%
2018/02/08	1	19.70	0	0.00	19.70	1	14,738	0.01%
2018/02/06	49	19.65	36	19.71	19.50	13	14,673	0.09%
2018/02/05	2	19.95	0	0.00	20.10	2	13,880	0.01%
2018/02/02	5	20.05	0.2	20.10	20.15	4.8	13,758	0.04%
2018/02/01	5	20.15	0	0.00	20.15	5	13,744	0.04%
2018/01/31	0	0.00	20	20.13	20.15	-20	13,795	-0.14%
2018/01/30	20	20.13	10	20.05	20.05	10	13,776	0.07%
2018/01/26	1	20.05	3	20.05	20.05	-2	14,056	-0.01%
2018/01/25	0	0.00	0.6	20.00	20.10	-0.6	14,021	0.00%
2018/01/23	0	0.00	1	19.95	20.00	-1	14,034	-0.01%
2018/01/22	0	0.00	7	20.00	20.00	-7	14,205	-0.05%
2018/01/19	5	20.00	1	20.00	20.05	4	14,874	0.03%
2018/01/18	8.3	20.02	0	0.00	20.05	8.3	15,315	0.05%
2018/01/17	0	0.00	3	20.10	20.05	-3	15,281	-0.02%
2018/01/16	1	19.95	0	0.00	20.00	1	15,215	0.01%
2018/01/15	0	0.00	2	19.90	20.00	-2	15,109	-0.01%
2018/01/11	0	0.00	1	19.75	19.85	-1	15,111	-0.01%
2018/01/10	2	19.83	3	19.85	19.85	-1	15,259	-0.01%
2018/01/05	30	19.60	18	19.64	19.70	12	15,164	0.08%
2018/01/04	0.2	19.60	19	19.60	19.60	-18.8	15,330	-0.12%
2018/01/02	1.3	19.51	0.7	19.55	19.55	0.6	15,625	0.00%