第一金 (2892)-合庫-嘉義券商分點個股進出

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
27.60
漲跌
▲0.20
漲幅
+0.73%
成交量
14,503張
產業
上市金融類股
2209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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/05/15	0	0.00	5.1	27.65	27.60	-5.1	14,407	-0.04%
2024/05/14	9.1	27.40	0	0.00	27.40	9.1	14,495	0.06%
2024/05/13	33	27.70	0.2	27.80	27.80	32.8	14,403	0.23%
2024/05/10	12	27.88	17	27.90	27.90	-5	14,308	-0.03%
2024/05/09	0	0.00	10	27.73	27.75	-10	14,213	-0.07%
2024/05/08	1	27.80	12	27.95	28.00	-11	14,187	-0.08%
2024/05/07	0	0.00	2.1	27.85	27.80	-2.1	14,080	-0.01%
2024/05/06	1	27.55	10	27.78	27.90	-9	14,004	-0.06%
2024/05/03	6.1	27.40	0	0.00	27.40	6.1	13,683	0.04%
2024/05/02	1	27.40	10	27.40	27.35	-9	13,648	-0.07%
2024/04/29	1	27.30	6.9	27.46	27.50	-5.9	13,486	-0.04%
2024/04/26	1	26.90	0.2	27.00	26.95	0.8	13,225	0.01%
2024/04/25	2	26.90	0	0.00	26.90	2	13,260	0.02%
2024/04/24	1	27.20	1	27.20	27.20	0	13,199	0.00%
2024/04/23	0	0.00	1.1	27.10	27.15	-1.1	13,552	-0.01%
2024/04/22	2.1	27.00	12	27.13	27.10	-9.9	13,709	-0.07%
2024/04/19	9	26.55	0	0.00	26.65	9	13,683	0.07%
2024/04/17	8.1	26.92	25	26.95	26.90	-17	13,304	-0.13%
2024/04/16	28.3	26.89	22	26.80	26.75	6.3	13,255	0.05%
2024/04/15	2	27.23	0	0.00	27.20	2	12,912	0.02%
2024/04/12	11	27.27	0	0.00	27.35	11	12,922	0.09%
2024/04/11	1	27.40	8	27.41	27.45	-7	12,870	-0.05%
2024/04/10	2	27.60	2	27.50	27.50	0	12,862	0.00%
2024/04/09	2	27.55	0	0.00	27.55	2	12,897	0.02%
2024/04/08	1	27.35	4	27.43	27.45	-3	12,933	-0.02%
2024/04/03	7.3	27.20	0	0.00	27.15	7.3	12,931	0.06%
2024/04/01	0	0.00	10	27.85	27.75	-10	12,763	-0.08%
2024/03/29	0	0.00	1	27.75	27.70	-1	12,727	-0.01%
2024/03/28	0	0.00	0.5	27.60	27.60	-0.5	12,575	0.00%
2024/03/27	2	27.75	0	0.00	27.70	2	12,472	0.02%
2024/03/26	1	27.70	0	0.00	27.80	1	12,502	0.01%
2024/03/25	0	0.00	14	27.63	27.70	-14	12,610	-0.11%
2024/03/21	0.3	27.45	11	27.54	27.55	-10.8	12,499	-0.09%
2024/03/20	20	27.25	0	0.00	27.20	20	12,578	0.16%
2024/03/19	15	27.35	24.6	27.40	27.35	-9.6	12,480	-0.08%
2024/03/18	0.4	27.50	3	27.52	27.45	-2.6	12,439	-0.02%
2024/03/15	10	27.50	0	0.00	27.60	10	12,363	0.08%
2024/03/14	6	27.55	9	27.52	27.65	-3	11,837	-0.03%
2024/03/13	0	0.00	1	27.15	27.25	-1	11,503	-0.01%
2024/03/12	6	27.05	0	0.00	27.05	6	11,330	0.05%
2024/03/11	1	27.10	1	27.10	27.05	0	11,319	0.00%
2024/03/08	0.9	27.10	1	27.15	27.10	-0.1	11,310	0.00%
2024/03/07	2	26.98	0	0.00	27.00	2	11,333	0.02%
2024/03/05	8	26.90	0	0.00	26.90	8	11,789	0.07%
2024/03/04	4	26.95	1	26.95	26.95	3	11,792	0.03%
2024/03/01	1.1	27.05	0	0.00	27.05	1.1	11,812	0.01%
2024/02/29	5	26.99	3.2	26.93	27.10	1.8	11,947	0.01%
2024/02/27	4.3	26.99	0	0.00	26.90	4.3	11,741	0.04%
2024/02/26	13	26.90	0	0.00	26.90	13	11,702	0.11%
2024/02/23	0	0.00	4.3	27.18	27.15	-4.3	11,600	-0.04%
2024/02/22	4.9	27.22	0	27.25	27.25	4.9	11,877	0.04%
2024/02/21	9	27.16	23.5	27.23	27.20	-14.5	11,862	-0.12%
2024/02/19	0	0.00	10	27.07	27.20	-10	12,068	-0.08%
2024/02/16	0	0.00	4	26.95	26.85	-4	12,124	-0.03%
2024/02/15	12.7	26.84	10	26.75	26.75	2.7	12,089	0.02%
2024/02/05	1	26.70	3	26.90	26.80	-2	11,901	-0.02%
2024/02/02	1	26.90	1	26.95	27.00	0	11,830	0.00%
2024/01/31	1	26.55	5	26.45	26.60	-4	11,711	-0.03%
2024/01/30	12	26.63	10	26.65	26.50	2	11,655	0.02%
2024/01/29	0	0.00	5	26.90	26.80	-5	11,718	-0.04%
2024/01/26	27	26.76	12	26.85	26.85	15	11,764	0.13%
2024/01/24	8	26.60	0	0.00	26.60	8	11,714	0.07%
2024/01/23	8	26.47	2	26.50	26.50	6	11,731	0.05%
2024/01/22	8.6	26.45	3	26.40	26.40	5.6	11,756	0.05%
2024/01/19	7.1	26.40	1	26.45	26.45	6.1	11,730	0.05%
2024/01/18	6.1	26.27	0	0.00	26.20	6.1	11,764	0.05%
2024/01/17	9	26.29	22	26.15	26.10	-13	11,754	-0.11%
2024/01/16	23.3	26.55	0	0.00	26.50	23.3	11,459	0.20%
2024/01/12	10	26.95	0	0.00	26.90	10	11,395	0.09%
2024/01/11	0	0.00	31	27.15	27.05	-31	11,438	-0.27%
2024/01/10	1	26.90	0	0.00	26.90	1	11,439	0.01%
2024/01/09	0.8	27.15	1	27.15	27.05	-0.2	11,468	0.00%
2024/01/08	1	27.30	30	27.35	27.25	-29	11,481	-0.25%
2024/01/04	0	0.00	25	27.10	27.00	-25	11,549	-0.22%
2024/01/03	3	27.03	0	0.00	27.00	3	11,752	0.03%
2024/01/02	27	27.32	0	0.00	27.25	27	11,700	0.23%
2023/12/28	0	0.00	10	27.34	27.45	-10	11,986	-0.08%
2023/12/25	1	26.80	0	0.00	26.85	1	11,980	0.01%
2023/12/21	6	26.78	0	0.00	26.80	6	12,206	0.05%
2023/12/20	11	26.88	0	0.00	26.90	11	12,190	0.09%
2023/12/18	5	27.40	2	27.35	27.50	3	12,109	0.02%
2023/12/15	0	0.00	1.1	27.50	27.35	-1.1	12,182	-0.01%
2023/12/14	0.5	27.50	6	27.65	27.60	-5.5	11,961	-0.05%
2023/12/12	0.1	27.50	1	27.50	27.50	-1	12,137	-0.01%
2023/12/11	0	0.00	1	27.50	27.55	-1	12,210	-0.01%
2023/12/07	0	0.00	1	27.40	27.45	-1	12,328	-0.01%
2023/12/06	18	27.50	0	0.00	27.60	18	12,344	0.15%
2023/12/05	0	0.00	2	27.30	27.35	-2	12,239	-0.02%
2023/12/04	8	27.34	2.4	27.39	27.35	5.6	12,220	0.05%
2023/12/01	8	27.43	0	0.00	27.35	8	12,174	0.07%
2023/11/30	1	27.60	1	27.70	27.70	0	12,014	0.00%
2023/11/29	5.2	27.50	9	27.78	27.50	-3.8	11,585	-0.03%
2023/11/28	2	27.73	4	27.88	27.60	-2	11,458	-0.02%
2023/11/27	0	0.00	2.6	27.82	27.45	-2.6	11,698	-0.02%
2023/11/22	0	0.00	11	27.75	27.70	-11	11,480	-0.10%
2023/11/21	1	27.85	18	27.84	27.85	-17	11,594	-0.15%
2023/11/20	1	27.35	2.3	27.41	27.45	-1.3	11,446	-0.01%
2023/11/17	20	27.55	0	0.00	27.55	20	11,503	0.17%
2023/11/15	0	0.00	5	27.07	27.15	-5	11,271	-0.04%
2023/11/13	4	26.75	0	0.00	26.90	4	11,486	0.03%
2023/11/10	2	26.75	1	26.80	26.85	1	11,695	0.01%
2023/11/09	1	26.80	10	26.85	26.80	-9	11,906	-0.08%
2023/11/06	0	0.00	0.3	26.85	26.90	-0.3	13,334	0.00%
2023/11/03	0	0.00	2	26.53	26.70	-2	13,520	-0.01%
2023/11/01	0.5	26.15	1	26.20	26.15	-0.5	13,861	0.00%
2023/10/31	1	25.95	0	0.00	25.90	1	14,169	0.01%
2023/10/30	1	25.90	1	25.95	25.90	0	14,466	0.00%
2023/10/26	0.2	25.95	0	0.00	25.85	0.2	14,678	0.00%
2023/10/25	6.4	26.08	1	25.95	25.95	5.4	14,611	0.04%
2023/10/24	2	26.03	1	25.95	26.00	1	14,735	0.01%
2023/10/23	11	26.06	0	0.00	26.00	11	14,869	0.07%
2023/10/20	10.1	26.05	1.4	26.23	26.20	8.7	14,880	0.06%
2023/10/19	2	26.45	0	0.00	26.40	2	14,692	0.01%
2023/10/18	7	26.60	7.3	26.69	26.70	-0.3	14,710	0.00%
2023/10/17	3	26.58	0	0.00	26.65	3	14,709	0.02%
2023/10/16	2	26.65	0	0.00	26.75	2	14,736	0.01%
2023/10/13	2	26.70	4	26.70	26.70	-2	14,838	-0.01%
2023/10/12	1	26.80	1	26.85	27.00	0	14,904	0.00%
2023/10/11	0.5	26.60	4	26.68	26.85	-3.5	14,925	-0.02%
2023/10/05	4	26.29	0	0.00	26.20	4	14,787	0.03%
2023/10/04	10	26.05	1	26.15	26.00	9	14,770	0.06%
2023/10/03	6	26.45	0	0.00	26.40	6	14,554	0.04%
2023/10/02	5	26.60	0	0.00	26.55	5	14,675	0.03%
2023/09/28	6	26.49	0	0.00	26.55	6	14,899	0.04%
2023/09/27	6.5	26.48	0	0.00	26.50	6.5	14,900	0.04%
2023/09/26	1	26.60	0	0.00	26.55	1	14,850	0.01%
2023/09/25	0	0.00	1.1	26.64	26.90	-1.1	14,744	-0.01%
2023/09/22	3.6	26.59	1	26.60	26.65	2.6	14,802	0.02%
2023/09/21	9.8	26.61	0	0.00	26.55	9.8	14,822	0.07%
2023/09/18	2.8	26.98	1	27.00	27.00	1.8	14,960	0.01%
2023/09/15	3.5	26.95	0	0.00	26.90	3.5	15,054	0.02%
2023/09/14	2	27.00	4	26.98	27.10	-2	14,807	-0.01%
2023/09/13	0.1	26.75	0	0.00	26.75	0.1	14,706	0.00%
2023/09/11	1	26.55	1	26.55	26.60	0	14,954	0.00%
2023/09/08	3	26.50	2	26.55	26.55	1	14,958	0.01%
2023/09/07	1	26.50	1	26.50	26.45	0	15,063	0.00%
2023/09/06	3	26.42	0	0.00	26.40	3	15,125	0.02%
2023/09/05	1	26.55	0	0.00	26.60	1	15,065	0.01%
2023/09/04	8	26.49	0	0.00	26.60	8	15,105	0.05%
2023/09/01	1	26.45	0	0.00	26.45	1	15,193	0.01%
2023/08/31	20	26.44	0	0.00	26.30	20	15,220	0.13%
2023/08/30	4	26.75	0	0.00	26.70	4	14,856	0.03%
2023/08/29	8	26.59	0	0.00	26.70	8	14,995	0.05%
2023/08/28	60	26.61	0	0.00	26.55	60	15,349	0.39%
2023/08/25	83	26.32	0	0.00	26.25	83	16,008	0.52%
2023/08/24	0	0.00	1	26.50	26.45	-1	16,016	-0.01%
2023/08/22	5	26.29	10	26.25	26.25	-5	15,982	-0.03%
2023/08/21	3	26.25	4	26.35	26.25	-1	16,085	-0.01%
2023/08/18	9.5	26.40	1	26.50	26.20	8.5	16,093	0.05%
2023/08/17	10	26.01	9	26.02	26.10	1	16,002	0.01%
2023/08/16	16	26.15	0	0.00	26.10	16	15,857	0.10%
2023/08/15	16.2	26.62	0	0.00	26.50	16.2	15,730	0.10%
2023/08/14	17.5	27.04	38	26.85	26.85	-20.5	15,664	-0.13%
2023/08/11	32	27.49	10	27.36	27.20	22	15,622	0.14%
2023/08/10	2	29.10	16.4	29.19	29.25	-14.4	14,981	-0.10%
2023/08/09	12	29.15	6	29.08	29.15	6	14,518	0.04%
2023/08/08	0.2	28.90	0	0.00	28.85	0.2	14,259	0.00%
2023/08/07	0.1	29.05	0	0.00	28.95	0.1	14,089	0.00%
2023/08/04	13	28.76	0	0.00	28.75	13	13,884	0.09%
2023/08/02	13.2	28.90	0	0.00	28.90	13.2	13,674	0.10%
2023/07/31	6	29.01	1	29.05	29.05	5	13,406	0.04%
2023/07/28	0	0.00	0.1	28.80	28.80	-0.1	13,397	0.00%
2023/07/27	10	28.70	0	0.00	28.70	10	13,514	0.07%
2023/07/26	1	28.65	1	28.65	28.70	0	13,506	0.00%
2023/07/25	2	28.20	0	0.00	28.35	2	13,371	0.01%
2023/07/24	8	28.00	0	0.00	28.05	8	13,347	0.06%
2023/07/21	1	28.20	13	28.21	28.20	-12	13,466	-0.09%
2023/07/20	5	28.25	0	0.00	28.30	5	13,569	0.04%
2023/07/19	1	28.40	1	28.10	28.15	0	13,525	0.00%
2023/07/18	2	28.35	0.1	28.40	28.30	1.9	13,445	0.01%
2023/07/17	2	28.20	0	0.00	28.25	2	13,284	0.02%
2023/07/14	2.8	27.96	7.1	28.05	28.15	-4.3	13,188	-0.03%
2023/07/13	8	27.95	15	27.93	27.90	-7	13,078	-0.05%
2023/07/12	5	27.80	0	27.80	27.90	5	13,048	0.04%
2023/07/11	0	0.00	27.8	27.68	27.80	-27.8	13,029	-0.21%
2023/07/07	4	27.15	0	0.00	27.20	4	12,914	0.03%
2023/07/06	29.3	27.45	10	27.45	27.40	19.3	12,789	0.15%
2023/07/05	12	27.80	0	0.00	27.80	12	12,500	0.10%
2023/07/04	1	27.70	0	0.00	27.80	1	12,439	0.01%
2023/07/03	3	27.70	0	0.00	27.70	3	12,482	0.02%
2023/06/30	2	27.60	0	0.00	27.65	2	12,546	0.02%
2023/06/28	13	27.56	0	0.00	27.65	13	12,480	0.10%
2023/06/26	10	27.75	0	0.00	27.75	10	12,265	0.08%
2023/06/21	10	27.90	0	27.85	27.90	10	12,181	0.08%
2023/06/19	2.8	27.64	0	0.00	27.80	2.8	12,148	0.02%
2023/06/16	2	27.73	0	0.00	27.60	2	12,157	0.02%
2023/06/15	0	27.90	0	0.00	27.70	0	12,060	0.00%
2023/06/14	2	27.90	1	27.85	27.85	1	12,098	0.01%
2023/06/13	5	27.90	2	27.95	27.90	3	12,293	0.02%
2023/06/12	3	27.95	0	0.00	27.90	3	12,397	0.02%
2023/06/09	1	27.95	0	0.00	27.95	1	12,589	0.01%
2023/06/08	0	0.00	3	27.92	27.95	-3	12,812	-0.02%
2023/06/07	0	0.00	0.1	27.90	27.90	-0.1	12,920	0.00%
2023/06/05	0	0.00	3	27.90	27.75	-3	12,977	-0.02%
2023/06/02	5.1	27.61	0	27.70	27.60	5	12,869	0.04%
2023/06/01	11.1	27.63	0	0.00	27.65	11.1	12,829	0.09%
2023/05/31	3	28.00	0	0.00	28.10	3	12,634	0.02%
2023/05/30	10	28.00	1	28.10	28.10	9	12,213	0.07%
2023/05/29	1	27.80	0	0.00	28.00	1	12,487	0.01%
2023/05/26	1	27.65	1.2	27.71	27.75	-0.2	13,131	0.00%
2023/05/25	3	27.75	0	0.00	27.75	3	13,228	0.02%
2023/05/24	10	27.85	0	0.00	28.00	10	13,321	0.08%
2023/05/23	1	28.00	10	28.09	28.15	-9	13,239	-0.07%
2023/05/22	2	28.08	0	0.00	28.00	2	13,275	0.02%
2023/05/19	0	0.00	4	28.10	28.10	-4	13,337	-0.03%
2023/05/18	1	27.95	2	28.00	28.05	-1	13,359	-0.01%
2023/05/17	1	27.75	17.1	27.86	27.90	-16.1	13,333	-0.12%
2023/05/15	0	0.00	5	27.50	27.40	-5	13,290	-0.04%
2023/05/11	1	27.45	18	27.44	27.50	-17	13,383	-0.13%
2023/05/10	15	27.53	0	0.00	27.50	15	13,390	0.11%
2023/05/09	0	0.00	7.2	27.49	27.55	-7.2	13,446	-0.05%
2023/05/08	1.1	27.21	6	27.38	27.40	-4.9	13,541	-0.04%
2023/05/05	1	27.00	4	27.08	27.10	-3	13,588	-0.02%
2023/05/04	0	0.00	3	27.00	27.05	-3	13,797	-0.02%
2023/05/03	1	26.90	0	0.00	26.95	1	13,896	0.01%
2023/05/02	0	0.00	10	27.20	27.20	-10	14,475	-0.07%
2023/04/26	0	0.00	20	27.00	27.05	-20	15,197	-0.13%
2023/04/25	1	26.85	6	26.90	26.90	-5	15,143	-0.03%
2023/04/24	0	0.00	0.4	26.90	26.95	-0.4	15,189	0.00%
2023/04/21	0	0.00	2	26.80	26.90	-2	15,471	-0.01%
2023/04/20	0	0.00	2.6	26.80	26.80	-2.6	15,606	-0.02%
2023/04/19	0	0.00	0.1	26.95	26.85	-0.1	15,900	0.00%
2023/04/18	0	0.00	3	26.77	26.90	-3	15,936	-0.02%
2023/04/17	0	0.00	1	27.00	26.75	-1	16,033	-0.01%
2023/04/14	0	0.00	5.2	26.80	26.85	-5.2	16,040	-0.03%
2023/04/13	10	26.65	0	0.00	26.75	10	16,146	0.06%
2023/04/12	0	0.00	2	26.65	26.70	-2	16,240	-0.01%
2023/04/11	0	0.00	0.3	26.60	26.65	-0.3	16,365	0.00%
2023/04/07	0.7	26.55	0	0.00	26.50	0.7	16,357	0.00%
2023/04/06	0	0.00	2.1	26.55	26.60	-2.1	16,385	-0.01%
2023/03/31	0	0.00	12.2	26.46	26.45	-12.2	16,314	-0.07%
2023/03/30	0	0.00	1	26.50	26.40	-1	16,244	-0.01%
2023/03/29	0	0.00	3	26.43	26.45	-3	16,253	-0.02%
2023/03/22	5	26.10	0	0.00	26.20	5	16,504	0.03%
2023/03/21	2	25.90	0	0.00	25.85	2	16,642	0.01%
2023/03/20	8.5	25.56	0	0.00	25.65	8.5	16,642	0.05%
2023/03/17	7.2	25.80	0	0.00	25.80	7.2	16,569	0.04%
2023/03/16	0	0.00	50	25.55	25.80	-50	16,434	-0.30%
2023/03/15	5	26.04	1.1	26.00	25.90	3.9	16,402	0.02%
2023/03/14	49	26.02	16	26.02	26.00	33	16,502	0.20%
2023/03/13	30	26.30	1	26.35	26.25	29	16,301	0.18%
2023/03/10	4	26.39	23	26.40	26.35	-19	16,140	-0.12%
2023/03/09	0	0.00	1	26.75	26.65	-1	16,124	-0.01%
2023/03/08	5	26.60	0	0.00	26.75	5	16,685	0.03%
2023/03/07	1	26.60	0.2	26.70	26.70	0.8	16,765	0.00%
2023/03/06	7	26.40	5	26.60	26.45	2	16,949	0.01%
2023/03/03	6.7	26.33	0	0.00	26.35	6.7	16,939	0.04%
2023/03/02	42	26.34	0	0.00	26.30	42	16,937	0.25%
2023/03/01	15.1	26.53	0.3	26.65	26.60	14.8	16,798	0.09%
2023/02/23	0	0.00	1	27.05	27.05	-1	15,735	-0.01%
2023/02/22	0	0.00	7	26.86	26.95	-7	15,670	-0.04%
2023/02/21	8	26.74	0	0.00	26.70	8	15,499	0.05%
2023/02/20	2	26.75	0	0.00	26.75	2	15,648	0.01%
2023/02/17	5	26.47	1	26.40	26.50	4	15,627	0.03%
2023/02/16	1	26.50	0	0.00	26.55	1	15,691	0.01%
2023/02/15	3	26.45	0	0.00	26.45	3	15,819	0.02%
2023/02/14	1	26.55	0	0.00	26.70	1	15,762	0.01%
2023/02/13	2	26.60	0.5	26.40	26.60	1.5	15,693	0.01%
2023/02/10	1	26.10	8.4	26.35	26.35	-7.4	15,634	-0.05%
2023/02/09	6	26.14	0	0.00	26.15	6	15,601	0.04%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/07	3	26.05	0	0.00	26.10	3	15,721	0.02%
2023/02/06	2	26.15	0	0.00	26.05	2	15,680	0.01%
2023/02/03	1	26.15	0	0.00	26.20	1	15,560	0.01%
2023/02/02	4	26.11	0	0.00	26.15	4	15,462	0.03%
2023/02/01	11.5	26.15	8.5	26.18	26.30	3	15,246	0.02%
2023/01/31	17	26.19	1	26.30	26.10	16	15,176	0.11%
2023/01/30	3.6	26.62	3	27.00	26.90	0.6	14,530	0.00%
2023/01/16	0	0.00	1.5	26.65	26.70	-1.5	14,044	-0.01%
2023/01/13	2	26.48	1	26.45	26.45	1	14,017	0.01%
2023/01/11	22	26.88	20	26.80	26.80	2	14,215	0.01%
2023/01/10	0	0.00	0	27.10	27.10	0	14,050	0.00%
2023/01/09	1.3	26.90	1.9	26.93	27.00	-0.6	14,075	0.00%
2023/01/06	5	26.50	0	0.00	26.50	5	13,996	0.04%
2023/01/04	0	0.00	0	26.30	26.25	0	14,219	0.00%
2023/01/03	0	0.00	5.3	26.36	26.30	-5.3	14,570	-0.04%
2022/12/30	0	0.00	3	26.40	26.50	-3	14,499	-0.02%
2022/12/29	0.5	26.20	23	26.11	26.10	-22.5	14,570	-0.15%
2022/12/28	0	0.00	9.7	26.35	26.25	-9.7	14,600	-0.07%
2022/12/27	1	26.55	1	26.40	26.50	0	14,844	0.00%
2022/12/26	0	0.00	0.3	26.40	26.40	-0.3	15,067	0.00%
2022/12/23	3	26.22	0	0.00	26.30	3	15,320	0.02%
2022/12/22	6	26.25	0	0.00	26.40	6	15,528	0.04%
2022/12/21	0	0.00	1	26.30	26.30	-1	15,797	-0.01%
2022/12/20	0	0.00	1	26.20	26.30	-1	15,983	-0.01%
2022/12/15	1	26.20	0	0.00	26.40	1	16,007	0.01%
2022/12/14	3	26.30	2	26.35	26.35	1	16,169	0.01%
2022/12/13	2	26.05	0	0.00	26.00	2	16,162	0.01%
2022/12/12	0	0.00	0.4	26.30	26.40	-0.4	16,068	0.00%
2022/12/09	1	26.25	0	0.00	26.20	1	16,567	0.01%
2022/12/08	0.5	26.00	0	0.00	26.30	0.5	16,548	0.00%
2022/12/07	0	0.00	2	26.13	26.15	-2	16,571	-0.01%
2022/12/06	2	26.10	4	26.10	25.90	-2	16,461	-0.01%
2022/12/05	2	25.90	0	0.00	25.90	2	16,290	0.01%
2022/12/02	4	25.86	0	0.00	25.85	4	16,262	0.02%
2022/11/30	4	26.10	2	26.25	26.20	2	16,261	0.01%
2022/11/29	0	0.00	12	26.00	26.20	-12	15,636	-0.08%
2022/11/28	5	25.45	2	25.80	25.85	3	15,494	0.02%
2022/11/25	2	25.60	0	0.00	25.90	2	15,448	0.01%
2022/11/24	10	25.50	0.4	25.60	25.60	9.6	15,343	0.06%
2022/11/23	0	0.00	12	25.49	25.45	-12	15,251	-0.08%
2022/11/22	2	25.35	0	0.00	25.30	2	15,217	0.01%
2022/11/18	0	0.00	0	25.30	25.30	0	15,085	0.00%
2022/11/15	2	25.70	10	25.80	25.90	-8	14,833	-0.05%
2022/11/14	12	25.86	0	0.00	25.80	12	14,741	0.08%
2022/11/11	0	0.00	2	25.60	25.90	-2	14,501	-0.01%
2022/11/10	3	25.23	0	0.00	25.15	3	14,332	0.02%
2022/11/09	0	0.00	1.8	25.27	25.30	-1.8	14,352	-0.01%
2022/11/08	3	25.05	1	25.00	25.10	2	14,290	0.01%
2022/11/04	2	24.60	0	0.00	24.95	2	14,308	0.01%
2022/11/03	2	24.50	0	0.00	24.55	2	14,262	0.01%
2022/10/31	0	0.00	1	24.85	24.75	-1	14,436	-0.01%
2022/10/28	1	24.50	0	0.00	24.55	1	14,652	0.01%
2022/10/27	1	24.65	2	24.70	24.60	-1	14,850	-0.01%
2022/10/25	2	24.60	20.6	24.58	24.75	-18.6	14,979	-0.12%
2022/10/24	1	24.45	2.3	24.49	24.50	-1.3	15,161	-0.01%
2022/10/21	1	24.10	2	24.00	24.15	-1	15,163	-0.01%
2022/10/20	3	23.58	10	23.75	23.75	-7	15,189	-0.05%
2022/10/19	16	23.83	0	0.00	23.75	16	14,930	0.11%
2022/10/18	5	23.96	0	0.00	24.05	5	14,910	0.03%
2022/10/17	12	24.02	0	0.00	24.00	12	14,972	0.08%
2022/10/13	10	24.74	0	0.00	24.55	10	14,869	0.07%
2022/10/12	0	0.00	7	25.10	25.15	-7	14,573	-0.05%
2022/10/11	3	25.00	4.1	24.96	25.00	-1.1	14,633	-0.01%
2022/10/07	2	25.55	0	0.00	25.50	2	14,359	0.01%
2022/10/05	5	25.61	0	0.00	25.45	5	14,397	0.03%
2022/10/04	0	0.00	7	25.55	25.55	-7	14,411	-0.05%
2022/10/03	5.1	25.60	0	0.00	25.65	5.1	14,232	0.04%
2022/09/30	1	26.10	0	0.00	26.00	1	14,164	0.01%
2022/09/29	2	26.23	3	26.20	26.35	-1	14,154	-0.01%
2022/09/27	1	26.20	1	26.30	26.60	0	13,907	0.00%
2022/09/26	0	0.00	1	26.40	26.25	-1	13,928	-0.01%
2022/09/23	1	26.70	0	0.00	26.65	1	14,030	0.01%
2022/09/22	2	26.60	3	26.50	26.50	-1	14,280	-0.01%
2022/09/21	0	0.00	1.1	26.81	26.75	-1.1	14,397	-0.01%
2022/09/19	12	26.90	0	0.00	26.60	12	14,574	0.08%
2022/09/16	0	0.00	8.1	26.93	26.90	-8.1	14,830	-0.05%
2022/09/14	0	0.00	2.1	26.41	26.40	-2.1	14,859	-0.01%
2022/09/13	12	26.75	5	26.83	26.75	7	15,390	0.05%
2022/09/12	3.9	26.67	0	0.00	26.80	3.9	15,786	0.02%
2022/09/08	0	0.00	4	26.45	26.45	-4	16,168	-0.02%
2022/09/07	4	26.30	4	26.30	26.20	0	16,563	0.00%
2022/09/06	0	0.00	0.5	26.65	26.60	-0.5	16,710	0.00%
2022/09/05	0	0.00	1	26.45	26.45	-1	16,861	-0.01%
2022/09/02	0	0.00	0.4	26.25	26.15	-0.4	17,023	0.00%
2022/09/01	0.1	26.25	0	0.00	26.30	0.1	17,117	0.00%
2022/08/30	10	26.20	0	0.00	26.35	10	17,038	0.06%
2022/08/29	2	26.35	0	0.00	26.35	2	17,074	0.01%
2022/08/26	1	26.70	3	26.63	26.65	-2	17,112	-0.01%
2022/08/23	1	26.20	0.2	26.30	26.15	0.9	18,826	0.00%
2022/08/19	0	0.00	7	26.76	26.80	-7	19,335	-0.04%
2022/08/18	10	26.60	0	0.00	26.80	10	19,534	0.05%
2022/08/17	0	0.00	5	26.76	26.80	-5	19,732	-0.03%
2022/08/16	0.9	26.60	0	0.00	26.55	0.9	19,947	0.00%
2022/08/15	0	0.00	1	26.60	26.60	-1	20,364	0.00%
2022/08/12	0.4	26.75	0	0.00	26.65	0.4	20,639	0.00%
2022/08/11	0	0.00	4	26.71	26.80	-4	20,912	-0.02%
2022/08/10	0	0.00	6	26.10	26.30	-6	21,162	-0.03%
2022/08/09	0	0.00	8	25.71	25.90	-8	21,187	-0.04%
2022/08/08	8	25.45	1	25.50	25.45	7	21,340	0.03%
2022/08/05	1	25.60	0	0.00	25.65	1	21,289	0.00%
2022/08/04	2	25.43	0	0.00	25.55	2	21,507	0.01%
2022/08/03	35.5	26.88	1	26.90	26.95	34.5	21,404	0.16%
2022/08/02	1.1	26.90	40	26.95	26.95	-39	21,427	-0.18%
2022/08/01	0.6	26.90	0	0.00	27.00	0.6	21,415	0.00%
2022/07/29	3.9	26.85	0.5	27.00	27.00	3.4	21,474	0.02%
2022/07/27	1	26.00	11	26.19	26.35	-10	21,094	-0.05%
2022/07/25	5	25.65	0	0.00	26.00	5	20,901	0.02%
2022/07/22	0	0.00	10	25.55	25.75	-10	21,003	-0.05%
2022/07/21	0	0.00	1	25.30	25.50	-1	20,972	0.00%
2022/07/20	10	25.00	0	0.00	25.00	10	21,046	0.05%
2022/07/18	10	25.00	0	0.00	25.05	10	21,225	0.05%
2022/07/15	1	24.85	1	24.70	24.70	0	21,225	0.00%
2022/07/14	0	0.00	1	25.30	25.20	-1	21,294	0.00%
2022/07/13	1	25.15	5	25.32	25.30	-4	21,346	-0.02%
2022/07/12	9.6	24.53	5	24.65	24.50	4.6	21,402	0.02%
2022/07/11	1	25.40	50.5	25.30	25.30	-49.5	21,405	-0.23%
2022/07/07	6	25.63	19.1	25.42	25.55	-13.1	21,745	-0.06%
2022/07/06	1	25.70	2	25.70	25.60	-1	21,680	0.00%
2022/07/04	2	25.90	0	0.00	25.90	2	21,929	0.01%
2022/07/01	0	0.00	0	25.83	25.80	0	22,193	0.00%
2022/06/30	11	26.10	0	26.22	26.20	11	22,426	0.05%
2022/06/28	0	0.00	3	26.55	26.45	-3	22,321	-0.01%
2022/06/27	0	0.00	0.2	26.55	26.45	-0.2	22,337	0.00%
2022/06/24	0	0.00	6	26.45	26.40	-6	22,154	-0.03%
2022/06/23	9	26.23	1	26.50	26.25	8	21,934	0.04%
2022/06/22	2	26.33	0	0.00	26.30	2	21,769	0.01%
2022/06/21	0	0.00	6	26.35	26.40	-6	21,655	-0.03%
2022/06/20	0.2	26.20	39.4	26.13	25.80	-39.2	21,249	-0.18%
2022/06/17	7	26.11	30.1	26.25	25.85	-23.1	20,924	-0.11%
2022/06/16	1	26.30	0	0.00	26.40	1	20,568	0.00%
2022/06/15	0	0.00	22	26.50	26.40	-22	20,682	-0.11%
2022/06/14	74	26.46	1	26.55	26.50	73	20,708	0.35%
2022/06/13	2	26.25	0	0.00	26.20	2	20,681	0.01%
2022/06/10	3	26.45	0	0.00	26.20	3	20,562	0.01%
2022/06/09	1	26.50	0	0.00	26.40	1	20,562	0.00%
2022/06/07	0	0.00	1	26.45	26.45	-1	20,624	0.00%
2022/06/06	0	0.00	0	26.50	26.35	0	20,684	0.00%
2022/06/02	4	26.44	0	0.00	26.40	4	20,909	0.02%
2022/06/01	7	26.76	0	0.00	26.50	7	21,246	0.03%
2022/05/31	6	26.51	0	0.00	27.35	6	20,960	0.03%
2022/05/30	35	26.54	18.4	26.73	26.95	16.6	19,744	0.08%
2022/05/27	0	0.00	0	26.55	26.55	0	19,459	0.00%
2022/05/25	1	26.30	0.9	26.45	26.35	0.1	19,678	0.00%
2022/05/24	1	26.30	0	0.00	26.50	1	19,804	0.01%
2022/05/23	11	26.00	3	26.00	26.25	8	19,567	0.04%
2022/05/20	4	26.08	21	26.10	26.20	-17	19,291	-0.09%
2022/05/19	2	25.80	0	0.00	25.80	2	19,053	0.01%
2022/05/18	30	26.12	6	25.69	26.35	24	18,812	0.13%
2022/05/17	1	25.55	0	0.00	25.50	1	18,588	0.01%
2022/05/13	11	25.60	2	25.60	25.60	9	18,389	0.05%
2022/05/12	0.3	25.70	3	25.65	25.50	-2.7	18,420	-0.01%
2022/05/11	1	26.25	0	0.00	26.35	1	18,171	0.01%
2022/05/10	1	26.30	5	26.10	26.35	-4	18,077	-0.02%
2022/05/09	6	26.16	13	26.24	26.10	-7	18,003	-0.04%
2022/05/06	5	26.65	12.4	26.73	26.85	-7.4	18,006	-0.04%
2022/05/03	1	27.60	1	27.55	27.50	0	18,343	0.00%
2022/04/29	1	27.80	0	0.00	27.80	1	18,470	0.01%
2022/04/28	1	27.55	11	27.45	27.60	-10	18,634	-0.05%
2022/04/27	21	27.67	0	0.00	27.65	21	18,543	0.11%
2022/04/26	10	27.90	2	27.98	28.00	8	18,531	0.04%
2022/04/25	9	27.59	0	0.00	27.60	9	18,432	0.05%
2022/04/22	5	27.80	5	27.94	27.95	0	18,353	0.00%
2022/04/21	1	27.65	0	0.00	27.70	1	18,387	0.01%
2022/04/19	12	28.07	10.2	27.80	27.75	1.9	18,465	0.01%
2022/04/18	3	27.72	28.1	27.78	27.80	-25.1	18,595	-0.13%
2022/04/15	1	28.40	7	28.37	28.40	-6	18,348	-0.03%
2022/04/14	1	28.85	13	29.17	28.60	-12	18,334	-0.07%
2022/04/13	1	29.45	6	29.40	29.55	-5	18,102	-0.03%
2022/04/12	2	29.50	10.2	29.55	29.60	-8.2	17,969	-0.05%
2022/04/11	10	29.75	1	29.50	29.65	9	17,812	0.05%
2022/04/07	26	29.50	32	29.84	29.10	-6	17,519	-0.03%
2022/04/06	21	29.50	37	29.05	29.75	-16	17,130	-0.09%
2022/03/31	32	28.44	6	28.44	28.45	26	16,554	0.16%
2022/03/30	0	0.00	1.1	27.85	28.00	-1.1	16,221	-0.01%
2022/03/29	3	27.65	0	0.00	27.65	3	15,994	0.02%
2022/03/28	1	27.50	0	0.00	27.80	1	15,957	0.01%
2022/03/25	0	0.00	6	27.68	27.75	-6	15,883	-0.04%
2022/03/24	1	27.50	2	27.55	27.60	-1	15,791	-0.01%
2022/03/23	6.1	27.40	2	27.35	27.50	4.1	15,821	0.03%
2022/03/22	0	0.00	25	27.10	27.20	-25	15,653	-0.16%
2022/03/18	16	27.09	14	26.77	27.00	2	15,517	0.01%
2022/03/17	0	0.00	3	26.50	26.55	-3	15,079	-0.02%
2022/03/16	0	0.00	3	26.15	26.30	-3	14,874	-0.02%
2022/03/15	0	0.00	3	25.87	25.90	-3	14,711	-0.02%
2022/03/14	0	0.00	23	25.73	25.95	-23	14,695	-0.16%
2022/03/11	3	25.60	0	0.00	25.60	3	14,709	0.02%
2022/03/10	0	0.00	22.2	25.57	25.75	-22.2	14,721	-0.15%
2022/03/09	0	0.00	5	25.25	25.10	-5	14,629	-0.03%
2022/03/08	20	25.12	4.1	25.25	25.05	16	14,503	0.11%
2022/03/07	13.1	25.33	28	25.35	25.50	-15	14,280	-0.10%
2022/03/03	1.4	26.22	12	26.16	26.25	-10.6	14,587	-0.07%
2022/03/02	10	26.15	2	26.10	26.25	8	14,666	0.05%
2022/03/01	0	0.00	182	25.75	26.10	-182	14,606	-1.25%	大賣/鉅額交易
2022/02/25	1	25.45	154	25.55	25.70	-153	14,418	-1.06%	大賣/鉅額交易
2022/02/24	2.1	25.75	3	25.75	25.85	-1	13,978	-0.01%
2022/02/23	3	26.15	20	26.25	26.25	-17	13,716	-0.12%
2022/02/22	14	25.99	215	25.95	26.20	-201	13,725	-1.46%	大賣/鉅額交易
2022/02/18	0	0.00	12	26.47	26.35	-12	13,812	-0.09%
2022/02/17	0	0.00	2	26.60	26.60	-2	13,849	-0.01%
2022/02/15	10	26.30	0	0.00	26.20	10	13,890	0.07%
2022/02/14	21	26.06	11	26.20	26.40	10	13,880	0.07%
2022/02/11	2	26.48	10	26.40	26.55	-8	13,718	-0.06%
2022/02/10	0	0.00	2	26.45	26.60	-2	13,790	-0.01%
2022/02/09	0	0.00	6	26.42	26.55	-6	13,764	-0.04%
2022/02/08	19	26.03	5	26.09	26.20	14	13,636	0.10%
2022/02/07	20	25.60	14	25.70	25.75	6	13,397	0.04%
2022/01/26	54	25.09	2	25.13	25.15	52	13,050	0.40%
2022/01/24	31	24.91	11	24.85	25.15	20	12,765	0.16%
2022/01/21	2	25.13	0	0.00	25.20	2	12,770	0.02%
2022/01/20	0	0.00	5	25.34	25.50	-5	12,567	-0.04%
2022/01/19	2	25.30	8.3	25.30	25.35	-6.3	12,445	-0.05%
2022/01/17	6.7	25.44	11	25.26	25.35	-4.3	12,371	-0.03%
2022/01/14	4	25.44	0	0.00	25.50	4	12,245	0.03%
2022/01/13	14.2	25.67	3	25.68	25.80	11.2	12,173	0.09%
2022/01/12	4	25.41	6.8	25.46	25.55	-2.8	11,969	-0.02%
2022/01/11	3	25.18	16.2	25.32	25.45	-13.2	11,936	-0.11%
2022/01/10	2	25.03	4	24.93	25.10	-2	11,772	-0.02%
2022/01/07	1	25.00	7	25.00	25.00	-6	11,806	-0.05%
2022/01/06	0	0.00	5	24.70	24.80	-5	11,623	-0.04%
2021/12/29	0	0.00	1	24.45	24.55	-1	11,615	-0.01%
2021/12/28	1	24.30	3	24.30	24.35	-2	11,614	-0.02%
2021/12/27	1	24.20	0	0.00	24.25	1	11,573	0.01%
2021/12/23	2	24.10	8	24.10	24.15	-6	11,908	-0.05%
2021/12/22	5	24.07	2	24.00	24.10	3	12,045	0.02%
2021/12/21	1	24.10	0	0.00	24.10	1	12,066	0.01%
2021/12/20	502	23.90	1	24.10	23.95	501	12,072	4.15%	大買/鉅額交易
2021/12/15	5	23.90	0	0.00	23.90	5	12,243	0.04%
2021/12/14	15	23.89	0	0.00	23.90	15	12,569	0.12%
2021/12/13	8	24.23	1.1	24.11	24.10	6.9	12,520	0.06%
2021/12/10	20	24.05	0	0.00	24.10	20	12,483	0.16%
2021/12/09	0	0.00	15	24.00	24.00	-15	12,461	-0.12%
2021/12/08	2	23.98	0	0.00	24.00	2	12,429	0.02%
2021/12/03	3	23.75	0	0.00	23.75	3	12,455	0.02%
2021/12/01	0	0.00	30	23.30	23.60	-30	12,410	-0.24%
2021/11/30	4	23.26	0	0.00	23.10	4	12,353	0.03%
2021/11/29	4	23.33	5	23.30	23.30	-1	11,718	-0.01%
2021/11/26	3	23.45	0	0.00	23.50	3	11,677	0.03%
2021/11/24	1	23.85	0	0.00	23.70	1	11,964	0.01%
2021/11/23	10	23.60	0.1	23.65	23.60	9.9	12,109	0.08%
2021/11/22	0	0.00	2	23.68	23.70	-2	12,531	-0.02%
2021/11/19	2	23.75	1	24.00	23.75	1	12,989	0.01%
2021/11/18	13	23.98	11	23.86	24.00	2	13,360	0.01%
2021/11/17	6	23.63	0.2	23.85	23.85	5.8	13,323	0.04%
2021/11/16	0	0.00	21	23.60	23.60	-21	13,402	-0.16%
2021/11/15	13	23.50	1	23.50	23.50	12	13,513	0.09%
2021/11/12	3	23.28	11.6	23.25	23.40	-8.6	13,464	-0.06%
2021/11/11	2	23.10	2	23.10	23.15	0	13,651	0.00%
2021/11/10	2.2	23.05	1	23.10	23.10	1.2	13,777	0.01%
2021/11/09	1	23.00	0	0.00	23.05	1	13,822	0.01%
2021/11/08	1	23.00	6	22.99	23.00	-5	13,749	-0.04%
2021/11/05	0	0.00	1.2	22.96	23.00	-1.2	13,791	-0.01%
2021/11/04	5	22.90	1	22.90	22.95	4	13,743	0.03%
2021/11/03	0	0.00	0.2	22.90	22.95	-0.2	13,836	0.00%
2021/11/02	0	0.00	47.1	22.85	22.95	-47.1	13,927	-0.34%
2021/11/01	1	22.90	20	22.90	22.85	-19	13,985	-0.14%
2021/10/29	0	0.00	0.5	22.85	22.90	-0.5	13,998	0.00%
2021/10/28	0.8	22.90	0	0.00	22.90	0.8	13,916	0.01%
2021/10/27	0.9	22.90	0	0.00	22.90	0.9	13,939	0.01%
2021/10/26	22	22.94	1.1	22.86	22.90	20.9	14,081	0.15%
2021/10/25	2	22.78	0	0.00	22.80	2	13,961	0.01%
2021/10/21	1	22.80	0	0.00	22.80	1	14,115	0.01%
2021/10/20	0	0.00	0	22.75	22.80	0	14,108	0.00%
2021/10/19	0	22.75	1	22.80	22.80	-1	14,230	-0.01%
2021/10/18	1	22.70	0	0.00	22.70	1	14,205	0.01%
2021/10/15	0.5	22.55	1	22.55	22.60	-0.5	14,220	0.00%
2021/10/14	1	22.40	0.2	22.50	22.40	0.8	14,164	0.01%
2021/10/13	0	0.00	9	22.40	22.45	-9	14,276	-0.06%
2021/10/12	13	22.16	10	22.45	22.50	3	14,367	0.02%
2021/10/08	0	0.00	0.2	22.50	22.40	-0.2	14,207	0.00%
2021/10/07	0	0.00	20.9	22.56	22.55	-20.9	14,274	-0.15%
2021/10/06	11	22.35	3.9	22.50	22.40	7.1	14,279	0.05%
2021/10/05	0	0.00	3.2	22.50	22.35	-3.2	14,240	-0.02%
2021/10/04	1.1	22.49	22.1	22.40	22.45	-21	14,218	-0.15%
2021/10/01	12.1	22.39	0	0.00	22.40	12.1	14,208	0.09%
2021/09/29	11	22.40	0	0.00	22.55	11	13,960	0.08%
2021/09/28	2	22.50	10	22.50	22.55	-8	13,853	-0.06%
2021/09/22	5.1	22.22	0	0.00	22.25	5.1	13,936	0.04%
2021/09/16	0	0.00	0.5	22.85	22.75	-0.5	13,269	0.00%
2021/09/15	1	22.60	15	22.70	22.65	-14	13,272	-0.11%
2021/09/10	0	0.00	1	22.45	22.50	-1	13,508	-0.01%
2021/09/09	1	22.40	0	0.00	22.35	1	13,836	0.01%
2021/09/07	2	22.53	0	0.00	22.55	2	13,793	0.01%
2021/09/02	8	22.64	0	0.00	22.60	8	13,843	0.06%
2021/08/31	8	22.58	14.5	22.71	22.90	-6.5	13,706	-0.05%
2021/08/30	1	22.65	1	22.65	22.80	0	13,469	0.00%
2021/08/27	6	22.38	25	22.41	22.45	-19	13,317	-0.14%
2021/08/26	16.1	21.96	5	22.10	22.10	11.1	13,130	0.08%
2021/08/25	17.3	23.05	1	23.05	23.05	16.3	12,765	0.13%
2021/08/24	8	23.02	0	0.00	23.10	8	12,247	0.07%
2021/08/23	0	0.00	55	23.05	23.05	-55	11,894	-0.46%
2021/08/20	0	0.00	5	23.05	23.00	-5	11,824	-0.04%
2021/08/18	0	0.00	4	23.15	23.15	-4	11,913	-0.03%
2021/08/17	0	0.00	17	23.09	23.15	-17	11,877	-0.14%
2021/08/16	0	0.00	1.2	23.01	23.00	-1.2	11,648	-0.01%
2021/08/12	0	0.00	5	23.10	23.10	-5	11,601	-0.04%
2021/08/10	25	22.99	0	0.00	23.00	25	11,701	0.21%
2021/08/09	2	23.05	12	22.94	23.05	-10	12,092	-0.08%
2021/08/06	3	23.00	0	0.00	23.00	3	12,215	0.02%
2021/08/05	2	22.95	2.5	22.96	23.10	-0.5	12,567	0.00%
2021/08/04	0	0.00	0.1	22.95	23.00	-0.1	13,387	0.00%
2021/07/30	5	22.85	2	22.78	22.75	3	13,755	0.02%
2021/07/29	3	22.80	1.9	22.83	22.90	1.1	13,733	0.01%
2021/07/28	2	22.75	10	22.75	22.80	-8	13,804	-0.06%
2021/07/27	0	0.00	1	22.85	22.90	-1	14,110	-0.01%
2021/07/26	5	22.84	0	0.00	22.85	5	14,583	0.03%
2021/07/23	5	23.00	0	0.00	23.00	5	14,578	0.03%
2021/07/21	1	22.75	7	22.78	22.85	-6	14,517	-0.04%
2021/07/19	5	22.80	0	0.00	23.00	5	14,673	0.03%
2021/07/16	2	22.85	0	0.00	22.95	2	14,780	0.01%
2021/07/15	10.2	22.85	2	22.90	22.85	8.2	14,887	0.05%
2021/07/14	0	0.00	21	22.85	22.90	-21	14,975	-0.14%
2021/07/13	1	22.75	10.1	22.80	22.80	-9.1	15,143	-0.06%
2021/07/12	0	0.00	32	22.75	22.70	-32	15,188	-0.21%
2021/07/07	5	22.50	0	0.00	22.50	5	15,334	0.03%
2021/07/05	0	0.00	2	22.55	22.60	-2	15,468	-0.01%
2021/07/01	0	0.00	10	22.55	22.50	-10	15,588	-0.06%
2021/06/30	0	0.00	1	22.65	22.70	-1	15,659	-0.01%
2021/06/29	1	22.55	5	22.56	22.55	-4	15,697	-0.03%
2021/06/28	0	0.00	7.2	22.55	22.60	-7.2	15,821	-0.05%
2021/06/25	0	0.00	7	22.50	22.45	-7	15,888	-0.04%
2021/06/24	0	0.00	18	22.40	22.35	-18	16,016	-0.11%
2021/06/23	0	0.00	25	22.47	22.40	-25	16,136	-0.15%
2021/06/22	1	22.25	12	22.35	22.25	-11	16,061	-0.07%
2021/06/21	5	22.00	7	22.09	22.35	-2	16,091	-0.01%
2021/06/18	0	0.00	0.6	22.23	22.10	-0.6	16,007	0.00%
2021/06/17	1	22.15	8	22.30	22.30	-7	15,716	-0.04%
2021/06/16	1	22.20	12	22.27	22.30	-11	16,117	-0.07%
2021/06/15	0	0.00	2	22.30	22.30	-2	16,149	-0.01%
2021/06/11	0	0.00	7	22.14	22.20	-7	16,403	-0.04%
2021/06/10	17	22.11	0	0.00	22.10	17	16,643	0.10%
2021/06/08	1	22.10	0	0.00	22.15	1	16,868	0.01%
2021/06/07	0	0.00	0.8	22.20	22.10	-0.8	17,111	0.00%
2021/06/04	5	22.15	0	0.00	22.25	5	17,260	0.03%
2021/06/03	2	22.28	1	22.25	22.25	1	17,736	0.01%
2021/06/02	0.1	22.15	2	22.25	22.30	-1.9	17,919	-0.01%
2021/06/01	0	0.00	2.8	22.09	22.20	-2.8	17,974	-0.02%
2021/05/31	0	0.00	1	22.05	22.00	-1	18,220	-0.01%
2021/05/27	1	21.60	7	21.65	21.70	-6	18,689	-0.03%
2021/05/26	0	0.00	1	21.75	21.80	-1	18,767	-0.01%
2021/05/25	0	0.00	1	21.60	21.75	-1	18,950	-0.01%
2021/05/21	0	0.00	1	21.90	21.65	-1	19,245	-0.01%
2021/05/20	0	0.00	1.5	21.50	21.55	-1.5	19,338	-0.01%
2021/05/19	0	0.00	8	21.61	21.65	-8	19,349	-0.04%
2021/05/18	2	21.50	0	0.00	21.65	2	19,349	0.01%
2021/05/17	9	21.13	12	21.13	21.10	-3	19,591	-0.02%
2021/05/14	1.3	21.48	5	21.60	21.70	-3.7	19,253	-0.02%
2021/05/13	13	21.53	1	21.65	21.45	12	19,039	0.06%
2021/05/12	21	21.90	40.1	21.75	21.50	-19.1	18,657	-0.10%
2021/05/11	7	22.49	1	22.55	22.40	6	17,762	0.03%
2021/05/10	0	0.00	26	22.75	22.80	-26	17,585	-0.15%
2021/05/07	0.8	22.45	0	22.40	22.50	0.8	17,731	0.00%
2021/05/06	5	22.41	0	0.00	22.35	5	17,811	0.03%
2021/05/05	0	0.00	5.6	22.24	22.20	-5.6	17,760	-0.03%
2021/05/04	22	22.20	14	22.28	22.25	8	17,799	0.04%
2021/05/03	16	22.36	43.4	22.29	22.40	-27.4	17,488	-0.16%
2021/04/27	0	0.00	1	22.95	22.95	-1	17,516	-0.01%
2021/04/23	20	22.78	0	22.80	22.75	20	17,481	0.11%
2021/04/22	0	0.00	13.1	22.94	22.90	-13.1	17,542	-0.07%
2021/04/21	11	22.90	50.2	22.95	22.90	-39.2	17,411	-0.23%
2021/04/19	3	22.87	31	22.95	23.00	-28	17,248	-0.16%
2021/04/16	0	0.00	1	22.50	22.70	-1	17,151	-0.01%
2021/04/15	25	22.50	4.1	22.47	22.50	20.9	17,364	0.12%
2021/04/14	0	0.00	20	22.30	22.25	-20	17,322	-0.12%
2021/04/13	1	22.25	0.1	22.25	22.25	0.9	17,373	0.01%
2021/04/12	6	22.10	0	0.00	22.15	6	17,373	0.03%
2021/04/09	0	0.00	26	22.14	22.10	-26	17,436	-0.15%
2021/04/07	1	22.20	0	0.00	22.20	1	17,684	0.01%
2021/04/01	6	22.10	4	22.13	22.05	2	17,607	0.01%
2021/03/31	6	22.20	0.5	22.20	22.20	5.6	17,499	0.03%
2021/03/30	0	0.00	11	22.30	22.25	-11	17,349	-0.06%
2021/03/29	4	22.15	18	22.20	22.20	-14	17,225	-0.08%
2021/03/26	1	22.05	0	0.00	22.05	1	17,110	0.01%
2021/03/23	0	0.00	7	21.84	21.85	-7	17,006	-0.04%
2021/03/19	12	21.65	1	21.80	21.50	11	17,165	0.06%
2021/03/18	0	0.00	2	21.90	21.95	-2	16,788	-0.01%
2021/03/17	6.1	21.92	0	0.00	21.90	6.1	16,831	0.04%
2021/03/16	0	0.00	2	22.08	22.15	-2	16,770	-0.01%
2021/03/15	0	0.00	0	21.90	21.95	0	17,043	0.00%
2021/03/12	6	21.68	0.2	21.75	21.75	5.9	17,330	0.03%
2021/03/11	5	21.71	3	21.78	21.60	2	17,493	0.01%
2021/03/10	1	21.50	0	0.00	21.60	1	17,361	0.01%
2021/03/09	1	21.45	16	21.52	21.50	-15	17,252	-0.09%
2021/03/08	0	0.00	11	21.10	21.10	-11	16,883	-0.07%
2021/03/05	0	0.00	4.1	21.15	21.10	-4.1	16,766	-0.02%
2021/03/04	2	21.05	0	0.00	21.05	2	17,400	0.01%
2021/03/03	1	21.25	12	21.34	21.25	-11	17,280	-0.06%
2021/03/02	0	0.00	16.1	21.29	21.15	-16.1	17,097	-0.09%
2021/02/26	68	21.00	0	0.00	20.85	68	16,741	0.41%
2021/02/25	35	21.25	0	0.00	21.35	35	16,235	0.22%
2021/02/24	2	21.08	31	21.15	21.10	-29	16,143	-0.18%
2021/02/23	1	20.80	10	20.95	21.10	-9	16,111	-0.06%
2021/02/22	2.1	20.90	2.2	20.90	20.80	-0.1	15,976	0.00%
2021/02/19	1.2	20.81	1	20.90	20.90	0.2	16,074	0.00%
2021/02/18	0	0.00	35	20.86	20.85	-35	16,145	-0.22%
2021/02/17	16	20.70	6	20.78	20.80	10	16,250	0.06%
2021/02/05	14	20.48	4	20.51	20.60	10	15,959	0.06%
2021/02/04	16	20.40	0	0.00	20.40	16	16,049	0.10%
2021/02/03	20	20.45	0	0.00	20.40	20	16,418	0.12%
2021/02/02	21	20.45	0	0.00	20.40	21	16,717	0.13%
2021/02/01	4	20.35	1	20.40	20.30	3	16,805	0.02%
2021/01/29	74.1	20.26	2.3	20.22	20.20	71.8	16,838	0.43%
2021/01/28	16	20.34	0	0.00	20.35	16	16,605	0.10%
2021/01/27	8	20.41	0	0.00	20.40	8	16,491	0.05%
2021/01/26	29	20.50	51	20.55	20.45	-22	16,490	-0.13%
2021/01/25	1	20.55	0	0.00	20.70	1	16,461	0.01%
2021/01/22	3	20.42	0	0.00	20.40	3	16,638	0.02%
2021/01/21	17.1	20.54	15	20.62	20.50	2.1	16,522	0.01%
2021/01/20	27.1	20.61	23	20.69	20.50	4.1	16,491	0.02%
2021/01/19	3	20.92	1.1	20.95	20.90	1.9	16,147	0.01%
2021/01/18	5	20.90	0	0.00	20.95	5	16,144	0.03%
2021/01/15	0	0.00	1	21.20	21.05	-1	16,036	-0.01%
2021/01/14	0	0.00	33.5	21.29	21.30	-33.5	16,029	-0.21%
2021/01/13	0	0.00	5	21.30	21.25	-5	16,070	-0.03%
2021/01/12	3	21.27	0	0.00	21.30	3	16,086	0.02%
2021/01/11	6	21.43	1.5	21.42	21.50	4.5	16,130	0.03%
2021/01/08	0	0.00	5	21.31	21.50	-5	16,091	-0.03%
2021/01/07	0	0.00	16	21.12	21.25	-16	15,881	-0.10%
2021/01/06	25.3	21.07	0	0.00	21.00	25.3	15,806	0.16%
2021/01/05	2	21.19	5	21.10	21.25	-3	15,685	-0.02%
2021/01/04	10	21.15	0	0.00	21.10	10	15,707	0.06%
2020/12/31	2.2	21.28	11	21.25	21.35	-8.8	15,600	-0.06%
2020/12/30	1.5	21.17	3.1	21.17	21.35	-1.6	15,531	-0.01%
2020/12/29	2	20.80	38	20.82	20.90	-36	15,347	-0.23%
2020/12/28	1	20.75	2	20.75	20.80	-1	15,271	-0.01%
2020/12/25	2	20.80	1	20.80	20.80	1	15,315	0.01%
2020/12/24	3	20.73	1.1	20.75	20.70	1.9	15,388	0.01%
2020/12/23	11	20.70	0	0.00	20.70	11	15,549	0.07%
2020/12/22	3	20.75	0	0.00	20.70	3	15,733	0.02%
2020/12/21	22	20.80	0	0.00	20.80	22	16,113	0.14%
2020/12/17	30	20.70	0	0.00	20.70	30	16,399	0.18%
2020/12/16	3	20.68	1	20.75	20.75	2	16,431	0.01%
2020/12/15	5	20.57	0	0.00	20.60	5	16,446	0.03%
2020/12/14	4	20.76	0	0.00	20.65	4	16,425	0.02%
2020/12/11	17	20.87	1.1	20.76	20.85	15.9	16,384	0.10%
2020/12/10	3	20.57	0	0.00	20.60	3	16,209	0.02%
2020/12/09	53	20.52	15.3	20.49	20.60	37.7	15,936	0.24%
2020/12/08	41	20.84	2	20.80	20.85	39	15,427	0.25%
2020/12/07	5	21.22	1	21.25	21.30	4	15,022	0.03%
2020/12/04	0	0.00	0.2	21.35	21.35	-0.2	14,919	0.00%
2020/12/03	14	21.20	0.7	21.30	21.25	13.3	14,870	0.09%
2020/12/02	7	21.21	0	0.00	21.35	7	14,919	0.05%
2020/12/01	3	21.30	0	0.00	21.40	3	15,101	0.02%
2020/11/30	2	21.28	1	21.30	21.30	1	15,230	0.01%
2020/11/27	4	21.38	0	0.00	21.40	4	14,897	0.03%
2020/11/26	3	21.40	0	0.00	21.50	3	14,990	0.02%
2020/11/24	3	21.50	0	0.00	21.50	3	15,346	0.02%
2020/11/23	0.1	21.60	0	0.00	21.60	0.1	15,409	0.00%
2020/11/20	2	21.58	0	0.00	21.60	2	15,382	0.01%
2020/11/19	2	21.65	4	21.70	21.70	-2	15,365	-0.01%
2020/11/18	0	0.00	9.8	21.74	21.80	-9.8	15,276	-0.06%
2020/11/17	1.5	21.58	16	21.62	21.65	-14.5	15,116	-0.10%
2020/11/16	0	0.00	1	21.45	21.65	-1	15,413	-0.01%
2020/11/13	0	0.00	5	21.35	21.50	-5	15,386	-0.03%
2020/11/12	6.4	21.40	0.1	21.50	21.40	6.3	15,490	0.04%
2020/11/11	6	21.67	0	0.00	21.75	6	15,461	0.04%
2020/11/10	1	21.10	13	21.40	21.45	-12	15,358	-0.08%
2020/11/09	1	20.90	41	21.01	21.05	-40	15,268	-0.26%
2020/11/06	0	0.00	3	20.83	20.90	-3	15,375	-0.02%
2020/11/05	2	20.65	1	20.70	20.80	1	15,553	0.01%
2020/11/04	1	20.50	10	20.50	20.50	-9	15,732	-0.06%
2020/11/03	0	0.00	3	20.52	20.60	-3	17,096	-0.02%
2020/10/30	25	20.09	1	20.10	20.05	24	18,137	0.13%
2020/10/29	13	20.15	0	0.00	20.15	13	18,163	0.07%
2020/10/28	20	20.25	0	0.00	20.30	20	18,424	0.11%
2020/10/26	0	0.00	1	20.30	20.40	-1	19,031	-0.01%
2020/10/23	5	20.24	0	0.00	20.30	5	19,443	0.03%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	3	20.20	1	20.25	20.20	2	19,868	0.01%
2020/10/20	2	20.23	0	0.00	20.25	2	19,924	0.01%
2020/10/19	5	20.36	0.8	20.40	20.35	4.3	19,994	0.02%
2020/10/16	5	20.42	0.6	20.45	20.30	4.4	20,192	0.02%
2020/10/15	8	20.44	22	20.55	20.45	-14	20,375	-0.07%
2020/10/13	1	20.60	1.3	20.63	20.65	-0.3	20,613	0.00%
2020/10/12	0	0.00	10	20.70	20.75	-10	20,746	-0.05%
2020/10/08	9	20.72	0.1	20.85	20.80	8.9	20,795	0.04%
2020/10/07	1	20.75	0	0.00	20.70	1	20,850	0.00%
2020/10/06	10	20.75	2	20.75	20.85	8	21,024	0.04%
2020/10/05	1	20.60	0	0.00	20.65	1	21,185	0.00%
2020/09/30	1.6	20.65	0	0.00	20.55	1.6	21,281	0.01%
2020/09/29	0	0.00	2	20.70	20.60	-2	21,381	-0.01%
2020/09/28	3.1	20.46	22	20.50	20.60	-18.9	21,493	-0.09%
2020/09/25	13	20.08	0.2	20.25	20.15	12.9	21,576	0.06%
2020/09/24	25	19.94	2	20.00	19.90	23	21,593	0.11%
2020/09/23	29	20.21	10	20.20	20.20	19	21,306	0.09%
2020/09/22	4.1	20.49	1	20.45	20.45	3.1	21,229	0.01%
2020/09/21	3	20.73	0	0.00	20.70	3	21,153	0.01%
2020/09/18	12	20.89	0	0.00	20.90	12	21,191	0.06%
2020/09/17	7	20.89	0	0.00	20.85	7	21,134	0.03%
2020/09/16	2	20.98	5	21.00	21.05	-3	21,189	-0.01%
2020/09/15	3	20.90	0	0.00	21.00	3	21,158	0.01%
2020/09/14	2	20.83	2	20.90	20.90	0	21,452	0.00%
2020/09/11	2	20.80	3	20.82	20.90	-1	21,704	0.00%
2020/09/09	3	20.73	0	0.00	20.90	3	22,015	0.01%
2020/09/07	1	20.70	0	0.00	20.85	1	22,380	0.00%
2020/09/04	6.5	20.72	0	0.00	20.70	6.5	22,636	0.03%
2020/09/03	7.6	20.91	0	0.00	20.90	7.6	22,626	0.03%
2020/09/02	16	20.95	0	0.00	20.95	16	22,613	0.07%
2020/09/01	5	21.17	0	0.00	21.15	5	22,376	0.02%
2020/08/31	5	21.33	0	0.00	21.25	5	22,326	0.02%
2020/08/28	1	21.30	0	0.00	21.40	1	22,284	0.00%
2020/08/27	4.1	21.30	0	0.00	21.25	4.1	22,554	0.02%
2020/08/26	4	21.34	0.4	21.45	21.40	3.6	22,568	0.02%
2020/08/25	7	21.40	0	0.00	21.40	7	22,686	0.03%
2020/08/24	13	21.44	0	0.00	21.35	13	23,389	0.06%
2020/08/21	0	0.00	3	21.50	21.55	-3	23,510	-0.01%
2020/08/20	17	21.37	0	0.00	21.35	17	23,586	0.07%
2020/08/19	5	21.86	4	21.90	21.80	1	23,248	0.00%
2020/08/18	4.2	21.75	0	0.00	21.85	4.2	23,146	0.02%
2020/08/17	15	21.71	0	0.00	21.85	15	23,119	0.06%
2020/08/14	12	21.67	0	0.00	21.65	12	23,106	0.05%
2020/08/13	5	21.85	0	0.00	21.85	5	22,898	0.02%
2020/08/12	17	21.79	1	21.75	21.80	16	22,848	0.07%
2020/08/11	23	21.97	0	0.00	21.90	23	22,657	0.10%
2020/08/10	12	22.06	2	22.05	22.05	10	22,512	0.04%
2020/08/07	42	22.06	1	22.10	22.05	41	22,375	0.18%
2020/08/06	43	23.87	24	23.89	23.90	19	21,100	0.09%
2020/08/05	9	23.67	4	23.70	23.70	5	20,604	0.02%
2020/08/04	15	23.45	0	0.00	23.45	15	20,273	0.07%
2020/08/03	50	23.45	0.7	23.50	23.35	49.3	20,124	0.24%
2020/07/31	2	23.60	6	23.69	23.60	-4	19,865	-0.02%
2020/07/30	7	23.70	8.2	23.75	23.80	-1.2	19,824	-0.01%
2020/07/29	12.7	23.55	22	23.60	23.55	-9.3	19,509	-0.05%
2020/07/28	10	23.03	0	0.00	23.15	10	19,384	0.05%
2020/07/27	13	23.05	21	23.05	23.00	-8	19,502	-0.04%
2020/07/24	1.1	23.30	0	0.00	23.25	1.1	19,610	0.01%
2020/07/23	10	23.50	30	23.50	23.40	-20	19,689	-0.10%
2020/07/22	0	0.00	10	23.45	23.50	-10	19,983	-0.05%
2020/07/20	2	23.05	0	0.00	23.10	2	20,291	0.01%
2020/07/17	0	0.00	0.7	23.10	23.10	-0.7	20,389	0.00%
2020/07/16	1	23.00	0	0.00	23.00	1	20,541	0.00%
2020/07/15	5	22.95	2	23.00	23.10	3	20,460	0.01%
2020/07/14	5	23.05	0	0.00	22.95	5	20,634	0.02%
2020/07/13	7.2	22.98	0	0.00	23.00	7.2	20,771	0.03%
2020/07/10	8	22.88	0.5	23.00	23.00	7.5	20,880	0.04%
2020/07/09	4	23.15	0	23.15	23.10	4	20,974	0.02%
2020/07/08	1	23.15	0	0.00	23.15	1	21,036	0.00%
2020/07/07	1	23.10	0	0.00	23.20	1	21,085	0.00%
2020/07/06	0	0.00	1	23.25	23.25	-1	21,036	0.00%
2020/07/03	0	0.00	1	22.95	22.95	-1	20,969	0.00%
2020/07/01	12	22.83	0	0.00	22.75	12	21,091	0.06%
2020/06/30	0	0.00	56	22.70	22.65	-56	21,044	-0.27%
2020/06/29	2	22.55	2	22.60	22.65	0	21,241	0.00%
2020/06/24	21	22.72	0	0.00	22.70	21	21,403	0.10%
2020/06/23	1	22.60	30.2	22.73	22.75	-29.2	21,747	-0.13%
2020/06/19	6	22.52	0	0.00	22.50	6	22,331	0.03%
2020/06/18	15	22.64	0	0.00	22.60	15	22,537	0.07%
2020/06/17	9	22.73	0	0.00	22.80	9	22,695	0.04%
2020/06/16	1	22.80	0	0.00	22.75	1	23,541	0.00%
2020/06/15	15	22.72	1	22.80	22.60	14	24,996	0.06%
2020/06/12	6.7	22.76	35	22.83	22.85	-28.3	25,738	-0.11%
2020/06/11	21	23.23	0	0.00	23.00	21	26,333	0.08%
2020/06/10	1	23.30	1	23.50	23.50	0	26,541	0.00%
2020/06/09	8	23.13	5	23.15	23.10	3	27,478	0.01%
2020/06/08	1	23.10	1	23.20	23.20	0	28,057	0.00%
2020/06/05	1	23.20	0	0.00	23.15	1	28,075	0.00%
2020/06/04	1	23.00	0	0.00	23.15	1	28,505	0.00%
2020/06/03	11	23.10	11	23.29	23.20	0	28,829	0.00%
2020/06/02	35	23.05	4	23.08	23.10	31	28,794	0.11%
2020/06/01	60	23.05	17.1	22.92	22.95	42.9	28,723	0.15%
2020/05/29	0	0.00	5.1	22.60	22.85	-5.1	28,679	-0.02%
2020/05/28	3	22.60	5	22.45	22.50	-2	28,147	-0.01%
2020/05/27	0	0.00	5	22.40	22.60	-5	28,477	-0.02%
2020/05/26	1	22.35	232	22.39	22.30	-231	28,564	-0.81%	大賣/鉅額交易
2020/05/25	38	21.93	2	21.90	22.10	36	28,663	0.13%
2020/05/22	18	22.00	1	21.95	21.95	17	28,784	0.06%
2020/05/21	5	22.05	1	22.10	22.20	4	28,738	0.01%
2020/05/20	10	22.00	0	0.00	22.10	10	28,722	0.03%
2020/05/19	3	22.05	1.2	22.10	22.10	1.8	28,825	0.01%
2020/05/18	0	0.00	0.9	21.90	21.80	-0.9	28,773	0.00%
2020/05/15	201	21.85	0	0.00	21.80	201	28,813	0.70%	大買/鉅額交易
2020/05/14	30.9	21.88	2	21.88	21.90	28.9	28,788	0.10%
2020/05/13	1	21.90	6	21.95	21.95	-5	28,675	-0.02%
2020/05/12	8	21.96	0	0.00	21.95	8	28,629	0.03%
2020/05/11	11	22.05	0	0.00	22.00	11	28,507	0.04%
2020/05/08	9	21.79	5	22.01	21.75	4	28,415	0.01%
2020/05/07	1	21.65	0	0.00	21.75	1	28,399	0.00%
2020/05/06	15	21.65	0	0.00	21.65	15	28,314	0.05%
2020/05/05	1	21.80	5	21.80	21.80	-4	28,213	-0.01%
2020/05/04	15	21.51	1	21.60	21.65	14	28,264	0.05%
2020/04/30	7	22.19	16	22.04	22.05	-9	28,054	-0.03%
2020/04/29	2	21.75	7	21.61	21.65	-5	27,876	-0.02%
2020/04/28	10	21.24	11	21.30	21.30	-1	27,816	0.00%
2020/04/27	8	21.03	24	21.06	21.00	-16	28,550	-0.06%
2020/04/24	8.1	20.63	29	20.61	20.60	-20.9	28,270	-0.07%
2020/04/23	4	19.89	0	0.00	19.95	4	27,791	0.01%
2020/04/22	20	19.90	2	19.90	19.95	18	27,573	0.07%
2020/04/21	50	20.37	1	20.60	20.10	49	27,350	0.18%
2020/04/20	6.1	20.85	9.1	20.87	20.85	-3	27,149	-0.01%
2020/04/17	1	21.35	10	21.30	21.00	-9	27,172	-0.03%
2020/04/16	8	20.99	2	21.10	21.10	6	26,963	0.02%
2020/04/15	2	21.05	25	21.15	21.20	-23	26,808	-0.09%
2020/04/14	7	20.68	22	20.81	21.00	-15	26,794	-0.06%
2020/04/13	28	20.34	0	0.00	20.35	28	26,476	0.11%
2020/04/10	6.1	20.54	2	20.48	20.60	4.1	26,350	0.02%
2020/04/09	7	19.99	1	20.05	20.15	6	26,141	0.02%
2020/04/08	6.1	19.94	8	19.96	19.95	-1.9	26,046	-0.01%
2020/04/07	2	19.80	10	19.85	19.75	-8	25,842	-0.03%
2020/04/06	1.1	19.51	0	0.00	19.50	1.1	25,612	0.00%
2020/04/01	8.1	19.53	0	0.00	19.50	8.1	25,371	0.03%
2020/03/31	18	19.59	23	19.50	19.65	-5	25,177	-0.02%
2020/03/30	8.1	19.69	1	19.75	19.60	7.1	24,766	0.03%
2020/03/27	3.1	19.87	2	19.93	19.85	1.1	24,421	0.00%
2020/03/26	6	19.46	0.4	19.55	19.45	5.6	23,970	0.02%
2020/03/25	2	19.40	11	19.50	19.50	-9	23,915	-0.04%
2020/03/24	2	18.83	25	18.77	18.60	-23	23,630	-0.10%
2020/03/23	2	18.08	2	17.70	17.95	0	23,369	0.00%
2020/03/20	5	18.44	8	18.52	18.65	-3	23,198	-0.01%
2020/03/19	54	17.74	57	17.97	17.25	-3	22,229	-0.01%
2020/03/18	17	19.14	2	19.30	19.05	15	20,736	0.07%
2020/03/17	7	19.44	14.2	19.27	19.45	-7.2	19,882	-0.04%
2020/03/16	28	20.27	50	20.90	20.10	-22	18,962	-0.12%
2020/03/13	16.6	20.53	85	20.31	21.15	-68.4	18,356	-0.37%
2020/03/12	7	21.91	93	21.79	21.80	-86	17,142	-0.50%
2020/03/11	5	22.66	20	22.65	22.65	-15	16,380	-0.09%
2020/03/10	7	22.34	9	22.69	22.60	-2	16,170	-0.01%
2020/03/09	20	22.80	0	0.00	22.70	20	15,642	0.13%
2020/03/06	10	23.33	4	23.30	23.25	6	15,037	0.04%
2020/03/04	1	23.30	25	23.30	23.50	-24	14,668	-0.16%
2020/03/03	50	23.35	10	23.50	23.50	40	14,488	0.28%
2020/03/02	38	23.21	30	23.20	23.20	8	14,264	0.06%
2020/02/27	9	23.69	0	0.00	23.70	9	14,559	0.06%
2020/02/26	2	23.78	0	0.00	23.90	2	14,324	0.01%
2020/02/25	10	23.80	40	23.85	24.00	-30	14,066	-0.21%
2020/02/24	14	24.10	0	0.00	24.10	14	13,918	0.10%
2020/02/21	20	24.40	14	24.40	24.40	6	13,810	0.04%
2020/02/20	2	24.55	0	0.00	24.50	2	13,714	0.01%
2020/02/18	0	0.00	30	24.25	24.40	-30	13,428	-0.22%
2020/02/17	2	24.05	5.6	24.08	24.20	-3.6	13,343	-0.03%
2020/02/14	0	0.00	20	24.10	24.10	-20	13,343	-0.15%
2020/02/13	0	0.00	0.2	24.10	24.10	-0.2	13,349	0.00%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/11	1	24.05	2	24.10	24.10	-1	13,312	-0.01%
2020/02/10	3	23.80	0	0.00	24.05	3	13,321	0.02%
2020/02/07	2.5	24.04	10.3	24.05	24.10	-7.8	13,408	-0.06%
2020/02/06	25	24.05	5	23.98	24.15	20	13,448	0.15%
2020/02/05	1	23.80	4	23.95	23.80	-3	13,457	-0.02%
2020/02/04	1	23.40	1	23.60	23.55	0	13,309	0.00%
2020/02/03	2	23.43	1	23.45	23.45	1	13,336	0.01%
2020/01/31	2	23.58	17	23.54	23.60	-15	13,143	-0.11%
2020/01/30	41	23.67	1	23.50	23.50	40	12,848	0.31%
2020/01/20	1	24.55	22	24.50	24.55	-21	11,839	-0.18%
2020/01/17	1	24.10	2	24.25	24.35	-1	11,632	-0.01%
2020/01/16	0	0.00	4	23.95	24.00	-4	11,577	-0.03%
2020/01/15	0	0.00	1	24.00	24.00	-1	11,652	-0.01%
2020/01/13	1	23.70	4.4	23.79	23.90	-3.4	11,468	-0.03%
2020/01/10	5	23.50	51	23.60	23.60	-46	11,338	-0.41%
2020/01/09	1	23.40	3	23.45	23.50	-2	11,236	-0.02%
2020/01/08	5	23.25	6	23.35	23.25	-1	11,153	-0.01%
2020/01/07	1	23.60	1	23.55	23.55	0	10,817	0.00%
2020/01/06	5	23.70	21.8	23.71	23.70	-16.8	10,787	-0.16%
2020/01/03	0	0.00	7	23.81	23.85	-7	10,770	-0.06%
2020/01/02	1	23.65	5.1	23.75	23.70	-4.1	10,775	-0.04%
2019/12/31	3	23.78	0.2	23.85	23.70	2.8	10,678	0.03%
2019/12/30	0	0.00	14	23.87	23.95	-14	10,638	-0.13%
2019/12/25	2	23.80	0	0.00	23.85	2	10,913	0.02%
2019/12/24	3	23.85	0	0.00	23.85	3	11,117	0.03%
2019/12/23	2	23.83	0	0.00	23.95	2	11,246	0.02%
2019/12/20	0	0.00	0.1	23.90	23.90	-0.1	11,508	0.00%
2019/12/19	3	23.83	69	24.00	24.00	-66	11,463	-0.58%
2019/12/18	0	0.00	23.1	23.68	23.90	-23.1	11,314	-0.20%
2019/12/17	0	0.00	9.1	23.36	23.60	-9.1	11,273	-0.08%
2019/12/13	0	0.00	3	23.25	23.30	-3	11,039	-0.03%
2019/12/12	0	0.00	6	23.10	23.10	-6	10,927	-0.05%
2019/12/11	0.4	23.00	12.7	23.00	22.95	-12.3	10,866	-0.11%
2019/12/09	0	0.00	5	22.92	23.00	-5	11,082	-0.05%
2019/12/03	6	22.90	0	0.00	23.00	6	11,580	0.05%
2019/12/02	1	22.90	0	0.00	22.90	1	11,616	0.01%
2019/11/29	0	0.00	20	22.95	22.95	-20	11,612	-0.17%
2019/11/26	1	22.70	3.2	22.94	23.00	-2.2	11,788	-0.02%
2019/11/25	4	22.80	0.7	22.90	22.80	3.3	10,965	0.03%
2019/11/22	0	0.00	10	22.90	22.90	-10	11,170	-0.09%
2019/11/21	1	22.70	0	0.00	22.65	1	11,226	0.01%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/19	0	0.00	5	22.80	22.90	-5	11,302	-0.04%
2019/11/15	3	22.60	0	0.00	22.60	3	11,356	0.03%
2019/11/14	0	0.00	3	22.65	22.60	-3	11,438	-0.03%
2019/11/11	1	22.70	8	22.68	22.80	-7	11,606	-0.06%
2019/11/06	3	22.75	1	22.70	22.75	2	12,798	0.02%
2019/11/05	2	22.60	2.2	22.66	22.75	-0.2	12,933	0.00%
2019/11/04	1	22.55	0.5	22.70	22.70	0.5	13,020	0.00%
2019/11/01	10	22.40	85	22.44	22.50	-75	13,185	-0.57%
2019/10/31	2	22.35	20	22.45	22.35	-18	13,385	-0.13%
2019/10/29	0	0.00	1.9	22.32	22.30	-1.9	13,517	-0.01%
2019/10/28	0	0.00	10	22.30	22.30	-10	13,625	-0.07%
2019/10/25	0	0.00	20	22.20	22.30	-20	13,741	-0.15%
2019/10/24	0	0.00	60	22.20	22.20	-60	13,792	-0.44%
2019/10/23	51.8	21.96	0	0.00	22.00	51.8	13,820	0.37%
2019/10/22	1	22.05	1	22.20	22.25	0	13,707	0.00%
2019/10/21	1	22.05	0	0.00	22.20	1	13,680	0.01%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/17	0.7	22.15	5	22.20	22.10	-4.3	13,774	-0.03%
2019/10/16	0	0.00	10	22.15	22.10	-10	13,738	-0.07%
2019/10/15	0	0.00	2	22.00	22.05	-2	13,859	-0.01%
2019/10/08	1	22.10	0	0.00	22.10	1	13,947	0.01%
2019/10/07	1	21.90	0	0.00	21.90	1	13,985	0.01%
2019/10/03	2	21.85	0	0.00	21.80	2	14,166	0.01%
2019/10/01	1	21.85	10	22.10	22.05	-9	14,155	-0.06%
2019/09/27	3	21.85	9	21.85	21.80	-6	13,955	-0.04%
2019/09/26	0	0.00	1.1	22.00	21.95	-1.1	13,866	-0.01%
2019/09/25	35	21.90	0	0.00	22.10	35	13,860	0.25%
2019/09/24	30	22.02	1	22.20	22.15	29	13,610	0.21%
2019/09/23	10.5	22.21	0	0.00	22.20	10.5	13,511	0.08%
2019/09/20	15	22.27	10	22.30	22.40	5	13,608	0.04%
2019/09/19	1	22.20	48	22.25	22.25	-47	13,402	-0.35%
2019/09/18	22	22.21	0	0.00	22.25	22	13,475	0.16%
2019/09/12	2	22.05	2	22.10	22.00	0	13,649	0.00%
2019/09/11	1	22.00	0	0.00	22.00	1	13,909	0.01%
2019/09/10	0	0.00	16	21.92	22.00	-16	13,768	-0.12%
2019/09/09	0	0.00	5	21.60	21.65	-5	13,534	-0.04%
2019/09/06	1	21.45	0	0.00	21.55	1	13,409	0.01%
2019/09/04	5	21.25	0	0.00	21.45	5	13,652	0.04%
2019/08/30	1	21.30	5	21.50	21.50	-4	14,109	-0.03%
2019/08/29	5	21.16	0	0.00	21.20	5	14,016	0.04%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/26	0	0.00	3	21.20	21.20	-3	14,353	-0.02%
2019/08/21	1	21.20	2	21.23	21.15	-1	14,802	-0.01%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	5	21.40	6	21.35	21.35	-1	14,771	-0.01%
2019/08/16	3	21.25	0	0.00	21.25	3	14,775	0.02%
2019/08/15	2	21.05	0	0.00	21.15	2	14,743	0.01%
2019/08/14	1	21.20	0.3	21.30	21.20	0.7	14,896	0.00%
2019/08/13	8	21.19	2	21.20	21.15	6	14,958	0.04%
2019/08/12	17	21.55	0	0.00	21.55	17	14,659	0.12%
2019/08/08	6	22.77	0	0.00	22.80	6	14,130	0.04%
2019/08/07	14.5	22.74	0	0.00	22.70	14.5	13,781	0.11%
2019/08/06	11.9	22.62	0	0.00	22.80	11.9	13,633	0.09%
2019/08/05	21	22.93	23	22.95	23.00	-2	13,534	-0.01%
2019/08/02	2	22.90	0	0.00	22.95	2	13,376	0.01%
2019/08/01	39	23.20	0	0.00	23.10	39	13,283	0.29%
2019/07/30	2	23.20	0	0.00	23.25	2	12,971	0.02%
2019/07/29	5.1	23.10	0.1	23.10	23.10	4.9	12,951	0.04%
2019/07/25	3	23.10	0	0.00	23.15	3	13,305	0.02%
2019/07/23	2	23.10	1	23.15	23.10	1	13,579	0.01%
2019/07/19	0	0.00	10	23.10	23.10	-10	13,669	-0.07%
2019/07/18	0	0.00	5	23.05	23.05	-5	13,691	-0.04%
2019/07/16	0	0.00	235	22.95	23.00	-235	13,557	-1.73%	大賣/鉅額交易
2019/07/15	0	0.00	5	23.00	22.90	-5	13,661	-0.04%
2019/07/12	1.5	22.88	0	0.00	22.85	1.5	13,699	0.01%
2019/07/11	0	0.00	10	22.90	22.90	-10	13,821	-0.07%
2019/07/09	0	0.00	0.3	22.75	22.70	-0.3	13,823	0.00%
2019/07/01	3	22.80	0	0.00	22.75	3	14,227	0.02%
2019/06/28	0	0.00	10	22.80	22.80	-10	14,211	-0.07%
2019/06/27	1	22.75	0	0.00	22.75	1	14,267	0.01%
2019/06/25	0	0.00	1	22.75	22.70	-1	14,438	-0.01%
2019/06/24	40	22.50	0	0.00	22.70	40	14,435	0.28%
2019/06/21	0	0.00	5	22.70	22.50	-5	14,485	-0.03%
2019/06/20	2	22.65	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0.1	22.65	11	22.52	22.70	-10.9	14,359	-0.08%
2019/06/14	0	0.00	30	22.30	22.20	-30	14,344	-0.21%
2019/06/13	0	0.00	3	22.15	22.15	-3	14,388	-0.02%
2019/06/12	50.3	21.98	12	21.95	21.95	38.3	14,568	0.26%
2019/06/11	63.4	22.29	0	0.00	22.25	63.4	14,295	0.44%
2019/06/10	1.2	22.63	5	22.80	22.75	-3.8	14,171	-0.03%
2019/06/06	0	0.00	5	22.70	22.70	-5	14,044	-0.04%
2019/06/05	1	22.65	0	0.00	22.50	1	13,920	0.01%
2019/06/04	0	0.00	5	22.60	22.60	-5	13,830	-0.04%
2019/05/31	0	0.00	20	22.50	22.60	-20	13,666	-0.15%
2019/05/30	5	22.35	0	22.40	22.45	5	13,369	0.04%
2019/05/29	0	0.00	43	22.25	22.30	-43	13,525	-0.32%
2019/05/27	0	0.00	0.1	22.15	22.15	-0.1	13,278	0.00%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/23	0.1	21.95	0	0.00	21.90	0.1	13,387	0.00%
2019/05/22	20	21.93	0	0.00	21.95	20	13,370	0.15%
2019/05/21	0	0.00	11	22.18	22.20	-11	13,414	-0.08%
2019/05/20	0	0.00	1	21.60	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	1	21.80	21.55	-1	13,055	-0.01%
2019/05/15	11	21.41	10	21.75	21.50	1	13,179	0.01%
2019/05/14	3	21.30	0	0.00	21.40	3	13,298	0.02%
2019/05/13	1	21.60	1.3	21.64	21.50	-0.3	13,300	0.00%
2019/05/10	13	21.77	50	21.80	21.60	-37	13,452	-0.28%
2019/05/07	3	21.95	0	0.00	21.95	3	13,383	0.02%
2019/05/06	7	21.76	3	21.80	21.80	4	13,447	0.03%
2019/05/03	0	0.00	3	22.02	22.00	-3	13,361	-0.02%
2019/04/30	0	0.00	2	22.05	22.05	-2	12,997	-0.02%
2019/04/29	10	21.80	4	21.78	21.90	6	12,813	0.05%
2019/04/26	0	0.00	2	21.60	21.60	-2	12,793	-0.02%
2019/04/25	0	0.00	1	21.55	21.60	-1	12,795	-0.01%
2019/04/24	1	21.45	0	0.00	21.50	1	12,837	0.01%
2019/04/22	2	21.35	1	21.40	21.35	1	13,112	0.01%
2019/04/19	0	0.00	5	21.47	21.55	-5	13,184	-0.04%
2019/04/18	2	21.25	1.1	21.21	21.35	0.9	13,089	0.01%
2019/04/17	0	0.00	11	21.25	21.35	-11	13,227	-0.08%
2019/04/16	0.2	21.30	1	21.30	21.30	-0.8	13,163	-0.01%
2019/04/12	2	21.25	1	21.30	21.30	1	13,147	0.01%
2019/04/09	0.8	21.20	1	21.10	21.25	-0.2	13,024	0.00%
2019/04/08	0	0.00	0.1	21.20	21.15	-0.1	12,939	0.00%
2019/04/02	0	0.00	1	21.10	21.10	-1	12,674	-0.01%
2019/04/01	2	21.10	0	0.00	21.10	2	12,738	0.02%
2019/03/29	0	0.00	1	21.10	21.10	-1	12,527	-0.01%
2019/03/28	25	20.95	0	0.00	21.05	25	12,396	0.20%
2019/03/27	50	21.00	0	0.00	21.10	50	12,282	0.41%
2019/03/26	0	0.00	21.2	21.05	21.10	-21.2	12,412	-0.17%
2019/03/25	1	20.90	14	20.94	20.90	-13	12,408	-0.10%
2019/03/22	0	0.00	8.9	21.08	21.10	-8.9	12,398	-0.07%
2019/03/21	0.2	21.10	0.9	21.10	21.10	-0.7	12,367	-0.01%
2019/03/20	1	21.00	9	21.05	21.10	-8	12,349	-0.06%
2019/03/18	1	20.95	1	20.95	21.00	0	12,225	0.00%
2019/03/15	2	20.88	0	0.00	20.85	2	12,204	0.02%
2019/03/14	1	20.95	0	0.00	20.95	1	12,020	0.01%
2019/03/12	0	0.00	16.2	20.95	21.00	-16.2	12,198	-0.13%
2019/03/11	3	20.85	2	20.80	20.80	1	12,255	0.01%
2019/03/08	1	20.90	0	0.00	20.85	1	12,463	0.01%
2019/03/07	1	20.85	0.6	20.95	20.95	0.4	13,755	0.00%
2019/03/06	0	0.00	0.8	20.95	20.90	-0.8	13,759	-0.01%
2019/03/05	24	20.80	0	0.00	20.80	24	13,811	0.17%
2019/03/04	0	0.00	1	20.90	20.95	-1	13,833	-0.01%
2019/02/27	54	20.70	0	0.00	20.80	54	13,662	0.40%
2019/02/25	4	20.75	0	0.00	20.80	4	13,491	0.03%
2019/02/22	1	20.70	15.2	20.80	20.80	-14.2	13,473	-0.11%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/20	0	0.00	10	20.55	20.60	-10	13,380	-0.07%
2019/02/19	11	20.55	0	0.00	20.55	11	13,330	0.08%
2019/02/18	0	0.00	4	20.60	20.60	-4	13,292	-0.03%
2019/02/15	0.2	20.60	0	0.00	20.50	0.2	13,282	0.00%
2019/02/14	1	20.65	4	20.66	20.60	-3	13,277	-0.02%
2019/02/11	0	0.00	6	20.40	20.40	-6	13,010	-0.05%
2019/01/30	0.5	20.40	3	20.40	20.40	-2.5	12,914	-0.02%
2019/01/29	0	0.00	28	20.30	20.35	-28	12,803	-0.22%
2019/01/28	2	20.28	0	0.00	20.30	2	12,742	0.02%
2019/01/24	10	20.20	0	0.00	20.20	10	12,642	0.08%
2019/01/22	2	20.10	0	0.00	20.25	2	12,967	0.02%
2019/01/21	3	20.15	0	0.00	20.15	3	12,872	0.02%
2019/01/18	0.1	20.20	1	20.10	20.20	-0.9	12,918	-0.01%
2019/01/17	10	19.95	0	0.00	20.05	10	13,148	0.08%
2019/01/09	0	0.00	30	20.19	20.20	-30	13,208	-0.23%
2019/01/04	1	19.80	0	0.00	19.85	1	13,757	0.01%
2018/12/28	11	19.95	3	19.90	20.00	8	14,930	0.05%
2018/12/25	6	19.60	0	0.00	19.65	6	15,243	0.04%
2018/12/22	3	19.70	2.1	19.70	19.70	0.9	15,400	0.01%
2018/12/18	3	19.75	0	0.00	19.80	3	15,626	0.02%
2018/12/13	0	0.00	1	19.90	19.90	-1	15,678	-0.01%
2018/12/11	1	19.70	3	19.75	19.75	-2	15,534	-0.01%
2018/12/10	3	19.78	0	0.00	19.75	3	15,478	0.02%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/05	11	19.95	0	0.00	19.95	11	15,370	0.07%
2018/12/04	4	20.05	0	0.00	20.00	4	15,341	0.03%
2018/11/30	13	20.03	11	20.41	19.95	2	14,999	0.01%
2018/11/28	0	0.00	1	20.20	20.25	-1	13,781	-0.01%
2018/11/27	0	0.00	7	20.24	20.35	-7	13,689	-0.05%
2018/11/21	0	0.00	4	20.25	20.35	-4	13,660	-0.03%
2018/11/19	0	0.00	11	20.40	20.45	-11	13,610	-0.08%
2018/11/09	2	20.25	0	0.00	20.25	2	13,745	0.01%
2018/11/08	0	0.00	2	20.20	20.30	-2	13,805	-0.01%
2018/11/07	0	0.00	9.4	19.96	20.00	-9.4	13,680	-0.07%
2018/11/02	0	0.00	5.2	19.60	19.65	-5.2	15,174	-0.03%
2018/11/01	2.7	19.46	0.2	19.55	19.40	2.6	15,487	0.02%
2018/10/30	3	19.30	0	0.00	19.40	3	15,741	0.02%
2018/10/29	2	19.33	0	0.00	19.40	2	15,706	0.01%
2018/10/26	1	19.40	0	0.00	19.50	1	15,824	0.01%
2018/10/25	1	19.30	0.9	19.50	19.40	0.1	15,814	0.00%
2018/10/24	3	19.50	66.6	19.53	19.50	-63.6	15,712	-0.40%
2018/10/23	28	19.68	0	0.00	19.60	28	15,663	0.18%
2018/10/22	7	19.72	0	0.00	19.90	7	15,776	0.04%
2018/10/19	3	19.70	2	19.80	19.85	1	15,905	0.01%
2018/10/18	3	19.78	0	0.00	19.80	3	15,881	0.02%
2018/10/17	4	19.85	0	0.00	19.75	4	15,910	0.03%
2018/10/16	4	19.84	0	0.00	19.80	4	15,759	0.03%
2018/10/15	9	19.83	0	0.00	19.80	9	15,581	0.06%
2018/10/12	32	19.84	0	0.00	20.10	32	15,337	0.21%
2018/10/11	34	20.09	0	0.00	19.95	34	14,895	0.23%
2018/10/08	2	20.40	0	0.00	20.50	2	13,803	0.01%
2018/10/05	0	0.00	2	20.40	20.40	-2	13,606	-0.01%
2018/10/03	1	20.60	2	20.60	20.55	-1	13,224	-0.01%
2018/10/02	0	0.00	4	20.65	20.60	-4	13,181	-0.03%
2018/09/26	0	0.00	1	20.80	20.80	-1	12,705	-0.01%
2018/09/25	0	0.00	17	20.75	20.80	-17	12,703	-0.13%
2018/09/19	27	20.45	0.3	20.60	20.55	26.7	12,606	0.21%
2018/09/18	0	0.00	4.2	20.48	20.40	-4.2	12,690	-0.03%
2018/09/17	0.6	20.55	0	0.00	20.40	0.6	12,752	0.00%
2018/09/13	10	20.40	0	0.00	20.55	10	13,007	0.08%
2018/09/10	5	20.35	3	20.30	20.35	2	13,387	0.01%
2018/09/07	1	20.40	3	20.40	20.40	-2	13,665	-0.01%
2018/09/06	1	20.35	0.2	20.55	20.50	0.8	13,713	0.01%
2018/09/05	1	20.40	1	20.45	20.35	0	13,747	0.00%
2018/09/04	2	20.43	0	0.00	20.45	2	13,715	0.01%
2018/09/03	6	20.45	1	20.50	20.50	5	13,686	0.04%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/29	5	20.40	0	0.00	20.50	5	13,910	0.04%
2018/08/27	1	20.40	30	20.45	20.35	-29	13,980	-0.21%
2018/08/22	1	20.45	5	20.60	20.50	-4	15,393	-0.03%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	3	20.25	0	0.00	20.25	3	15,218	0.02%
2018/08/16	6	20.13	0	0.00	20.15	6	15,237	0.04%
2018/08/15	7	20.24	200	20.30	20.20	-193	15,188	-1.27%	大賣/鉅額交易
2018/08/14	10	20.34	1	20.35	20.35	9	15,051	0.06%
2018/08/13	4	20.39	0	0.00	20.40	4	15,029	0.03%
2018/08/10	14	20.47	19	20.55	20.50	-5	14,979	-0.03%
2018/08/09	0	0.00	6	21.38	21.35	-6	14,262	-0.04%
2018/08/08	75	21.28	2	21.30	21.30	73	13,596	0.54%
2018/08/07	3	21.25	0	0.00	21.25	3	13,425	0.02%
2018/08/06	10	21.10	50	21.15	21.20	-40	13,258	-0.30%
2018/08/03	8	20.95	0	0.00	21.05	8	13,145	0.06%
2018/08/02	1	21.05	0	0.00	20.95	1	13,076	0.01%
2018/08/01	0	0.00	1.2	21.05	21.05	-1.2	12,969	-0.01%
2018/07/31	100	21.00	2	21.05	21.05	98	12,901	0.76%
2018/07/30	0.5	21.00	0	0.00	21.00	0.5	12,737	0.00%
2018/07/27	0	0.00	0.2	21.00	21.00	-0.2	12,644	0.00%
2018/07/26	100	20.85	0	0.00	20.90	100	12,461	0.80%
2018/07/20	0	0.00	0.5	20.70	20.70	-0.5	12,632	0.00%
2018/07/19	6	20.63	0	0.00	20.60	6	12,655	0.05%
2018/07/18	2	20.70	0	0.00	20.75	2	12,722	0.02%
2018/07/12	0	0.00	3	20.60	20.60	-3	12,895	-0.02%
2018/07/11	5	20.45	57	20.35	20.40	-52	12,950	-0.40%
2018/07/10	5	20.45	0	0.00	20.50	5	12,983	0.04%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/04	6	20.28	2	20.28	20.30	4	13,016	0.03%
2018/07/03	1	20.20	0	0.00	20.20	1	13,139	0.01%
2018/07/02	11	20.35	0.2	20.45	20.30	10.8	13,109	0.08%
2018/06/29	0	0.00	5	20.60	20.60	-5	13,082	-0.04%
2018/06/28	2	20.25	0	0.00	20.35	2	12,928	0.02%
2018/06/27	3	20.37	0	0.00	20.35	3	12,830	0.02%
2018/06/25	0	0.00	0.5	20.60	20.45	-0.5	12,814	0.00%
2018/06/21	27	20.50	1	20.55	20.50	26	12,710	0.20%
2018/06/19	15	20.65	0	0.00	20.40	15	12,743	0.12%
2018/06/15	0	0.00	1	20.75	20.70	-1	12,463	-0.01%
2018/06/14	0	0.00	0.2	20.80	20.70	-0.2	12,164	0.00%
2018/06/12	2	21.00	0	0.00	20.90	2	12,537	0.02%
2018/06/08	0	0.00	1	21.05	21.05	-1	12,609	-0.01%
2018/06/06	0	0.00	10	20.95	21.00	-10	12,734	-0.08%
2018/06/05	0	0.00	0.7	20.90	20.90	-0.7	12,607	-0.01%
2018/06/01	1	20.35	0.7	20.75	20.75	0.3	12,550	0.00%
2018/05/31	0	0.00	37	20.60	20.35	-37	12,429	-0.30%
2018/05/25	0	0.00	30.7	20.75	20.85	-30.7	11,844	-0.26%
2018/05/22	0	0.00	2	20.75	20.70	-2	12,129	-0.02%
2018/05/18	0	0.00	6	20.78	20.80	-6	12,497	-0.05%
2018/05/17	2	20.75	34	20.75	20.65	-32	12,745	-0.25%
2018/05/16	0	0.00	0.1	20.65	20.65	-0.1	12,786	0.00%
2018/05/15	2	20.65	1	20.65	20.55	1	13,080	0.01%
2018/05/14	20	20.55	0	0.00	20.70	20	13,806	0.14%
2018/05/11	0	0.00	48	20.53	20.60	-48	13,895	-0.35%
2018/05/10	0	0.00	1	20.40	20.35	-1	13,823	-0.01%
2018/05/09	0	0.00	5	20.40	20.30	-5	13,841	-0.04%
2018/05/08	0	0.00	0.1	20.40	20.35	-0.1	13,913	0.00%
2018/05/07	0	0.00	1	20.35	20.30	-1	13,992	-0.01%
2018/05/04	0.2	20.40	0	0.00	20.30	0.2	13,988	0.00%
2018/05/02	0	0.00	0.5	20.50	20.45	-0.5	14,052	0.00%
2018/04/30	0	0.00	24	20.42	20.40	-24	14,058	-0.17%
2018/04/27	11	20.35	4	20.30	20.45	7	14,028	0.05%
2018/04/26	2	20.50	13.7	20.50	20.50	-11.7	13,954	-0.08%
2018/04/25	3	20.45	0	0.00	20.50	3	13,979	0.02%
2018/04/24	6	20.45	0	0.00	20.50	6	14,070	0.04%
2018/04/23	0	0.00	4	20.45	20.50	-4	14,225	-0.03%
2018/04/20	25	20.37	0	0.00	20.40	25	14,265	0.18%
2018/04/19	2	20.40	0	0.00	20.40	2	14,392	0.01%
2018/04/16	0	0.00	0.3	20.30	20.25	-0.3	14,616	0.00%
2018/04/13	6	20.27	0	0.00	20.30	6	14,736	0.04%
2018/04/12	0	0.00	5.9	20.26	20.35	-5.9	14,991	-0.04%
2018/04/11	13	20.30	0	0.00	20.30	13	15,149	0.09%
2018/04/10	0	0.00	102	20.30	20.30	-102	15,179	-0.67%	大賣/鉅額交易
2018/04/09	30	20.20	0	0.00	20.20	30	15,205	0.20%
2018/04/03	10	20.25	0	0.00	20.20	10	15,129	0.07%
2018/04/02	10	20.28	0.5	20.30	20.25	9.5	15,180	0.06%
2018/03/31	7	20.26	0	0.00	20.30	7	15,155	0.05%
2018/03/30	5	20.20	28	20.24	20.25	-23	15,169	-0.15%
2018/03/29	5	20.15	0	0.00	20.25	5	15,097	0.03%
2018/03/28	5	20.15	0	0.00	20.20	5	14,917	0.03%
2018/03/26	9	20.00	0	0.00	20.05	9	14,743	0.06%
2018/03/23	0	0.00	3	20.00	20.05	-3	14,680	-0.02%
2018/03/22	20.2	20.10	0	0.00	20.15	20.2	14,604	0.14%
2018/03/21	3	20.05	4.4	20.15	20.10	-1.4	14,523	-0.01%
2018/03/20	10	20.10	0	0.00	20.10	10	14,697	0.07%
2018/03/19	5	20.10	53.7	20.18	20.20	-48.7	14,759	-0.33%
2018/03/16	2	20.18	0	0.00	20.15	2	14,755	0.01%
2018/03/15	0	0.00	1	20.15	20.05	-1	14,458	-0.01%
2018/03/14	0	0.00	0.5	20.15	20.15	-0.5	14,458	0.00%
2018/03/13	0	0.00	0	20.15	20.15	0	14,528	0.00%
2018/03/12	2	20.00	0.5	20.05	20.05	1.5	14,424	0.01%
2018/03/07	1	20.00	0	0.00	19.85	1	14,827	0.01%
2018/03/05	3	19.83	8	19.85	19.80	-5	15,202	-0.03%
2018/03/02	34	19.77	0	0.00	19.80	34	15,164	0.22%
2018/03/01	5	19.95	0	0.00	19.95	5	15,094	0.03%
2018/02/27	0	0.00	1	20.10	20.00	-1	15,014	-0.01%
2018/02/26	10	20.00	10	20.10	20.10	0	14,821	0.00%
2018/02/12	4	19.50	0	0.00	19.45	4	14,828	0.03%
2018/02/08	2	19.68	0	0.00	19.70	2	14,738	0.01%
2018/02/07	15	19.73	50.7	19.65	19.65	-35.7	14,846	-0.24%
2018/02/06	25	19.56	7	19.65	19.50	18	14,673	0.12%
2018/02/05	9.2	19.95	0	0.00	20.10	9.2	13,880	0.07%
2018/02/02	0	0.00	0.6	20.10	20.15	-0.6	13,758	0.00%
2018/01/30	0	0.00	3.2	20.15	20.05	-3.2	13,776	-0.02%
2018/01/29	2	20.10	10	20.10	20.20	-8	13,903	-0.06%
2018/01/25	0	0.00	16.2	20.02	20.10	-16.2	14,021	-0.12%
2018/01/24	0	0.00	562	19.90	20.00	-562	14,001	-4.01%	大賣/鉅額交易
2018/01/22	1	20.00	6	20.01	20.00	-5	14,205	-0.04%
2018/01/18	2	20.05	40.8	20.05	20.05	-38.8	15,315	-0.25%
2018/01/16	1	19.95	10	20.00	20.00	-9	15,215	-0.06%
2018/01/15	0	0.00	20.3	19.95	20.00	-20.3	15,109	-0.13%
2018/01/12	1	19.80	0	0.00	19.85	1	15,158	0.01%
2018/01/11	1	19.85	0	0.00	19.85	1	15,111	0.01%
2018/01/10	10.1	19.80	0	0.00	19.85	10.1	15,259	0.07%
2018/01/08	2	19.85	1	19.70	19.85	1	15,307	0.01%
2018/01/05	0	0.00	80	19.60	19.70	-80	15,164	-0.53%
2018/01/04	1	19.55	5	19.55	19.60	-4	15,330	-0.03%
2018/01/02	2	19.53	0	0.00	19.55	2	15,625	0.01%