第一金 (2892)-新百王券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/11/22	0	0.00	5	27.70	27.65	-5	17,750	-0.03%
2024/11/19	0	0.00	11	27.90	27.95	-11	17,178	-0.06%
2024/11/15	0	0.00	25	27.16	27.30	-25	15,690	-0.16%
2024/11/14	11.3	26.33	0	0.00	26.20	11.3	15,041	0.08%
2024/11/13	2	26.45	8.2	26.55	26.60	-6.2	14,887	-0.04%
2024/11/12	18.7	26.60	8.2	26.67	26.50	10.5	14,595	0.07%
2024/11/11	20	26.75	29.9	26.85	26.75	-9.9	14,234	-0.07%
2024/11/08	31	26.80	15.3	26.95	26.80	15.7	14,328	0.11%
2024/11/07	23	26.81	8	26.95	26.80	15	14,622	0.10%
2024/11/06	4	26.95	0	0.00	26.90	4	15,006	0.03%
2024/11/05	4	27.00	0	0.00	27.10	4	15,478	0.03%
2024/11/04	2	27.15	0	0.00	27.10	2	15,955	0.01%
2024/10/30	1.1	27.05	0	0.00	27.15	1.1	16,516	0.01%
2024/10/29	0.2	27.05	0	0.00	27.10	0.2	16,598	0.00%
2024/10/28	0	0.00	21	27.10	27.35	-21	16,654	-0.13%
2024/10/24	0	0.00	1	27.05	27.25	-1	17,001	-0.01%
2024/10/22	0	0.00	0.6	27.40	27.50	-0.6	17,223	0.00%
2024/10/21	0.1	27.45	0	0.00	27.25	0.1	17,241	0.00%
2024/10/18	0	0.00	13	27.37	27.60	-13	17,317	-0.08%
2024/10/17	48	27.08	52.1	27.15	27.15	-4.1	17,415	-0.02%
2024/10/16	9	27.00	0	0.00	27.05	9	17,461	0.05%
2024/10/15	0	27.20	105.3	27.06	27.35	-105.2	17,420	-0.60%	大賣/鉅額交易
2024/10/14	24	26.90	64	26.98	26.90	-40	17,329	-0.23%
2024/10/11	79.1	26.85	42	26.97	26.85	37.1	17,427	0.21%
2024/10/09	15	26.85	11	26.95	26.80	4	17,567	0.02%
2024/10/08	31	26.88	10.8	27.03	26.95	20.2	17,498	0.12%
2024/10/07	35	27.05	0.3	27.25	27.05	34.7	17,399	0.20%
2024/10/04	19	27.09	5.8	27.20	27.20	13.2	17,263	0.08%
2024/10/01	27	27.27	32.1	27.36	27.25	-5.1	17,047	-0.03%
2024/09/30	41	27.40	0.5	27.60	27.40	40.5	17,127	0.24%
2024/09/27	0	27.80	5	27.75	27.80	-5	17,158	-0.03%
2024/09/26	0	0.00	25	27.65	27.80	-25	17,137	-0.15%
2024/09/25	6	27.63	18.8	27.61	27.70	-12.7	17,052	-0.07%
2024/09/24	20	27.50	0	0.00	27.55	20	17,032	0.12%
2024/09/23	13	27.22	10	27.34	27.35	3	17,044	0.02%
2024/09/20	0	0.00	24	27.33	27.30	-24	17,054	-0.14%
2024/09/19	10	27.15	32.6	27.26	27.20	-22.6	16,754	-0.14%
2024/09/18	27	27.18	3	27.30	27.15	24	16,790	0.14%
2024/09/16	9	27.20	11	27.33	27.35	-2	17,042	-0.01%
2024/09/13	5	27.20	0	0.00	27.25	5	17,124	0.03%
2024/09/12	8	27.05	33	27.33	27.40	-25	17,232	-0.15%
2024/09/11	25	27.04	0	0.00	27.00	25	17,138	0.15%
2024/09/10	4	26.90	4	27.15	27.30	0	17,075	0.00%
2024/09/05	0	0.00	4	26.90	26.85	-4	16,817	-0.02%
2024/09/04	4.1	26.60	95	26.70	26.70	-90.9	16,875	-0.54%
2024/09/02	0	0.00	1	27.25	27.20	-1	16,748	-0.01%
2024/08/30	2	27.10	0	0.00	27.25	2	16,856	0.01%
2024/08/29	0	0.00	1	27.05	27.05	-1	16,741	-0.01%
2024/08/27	5	27.15	0	0.00	27.15	5	17,616	0.03%
2024/08/26	25	27.39	0.7	27.40	27.45	24.3	17,847	0.14%
2024/08/23	11	27.18	0	0.00	27.10	11	18,180	0.06%
2024/08/22	11	27.17	0	0.00	27.25	11	18,239	0.06%
2024/08/21	17	27.06	0	0.00	27.20	17	18,507	0.09%
2024/08/20	30	27.03	10	27.05	27.15	20	18,753	0.11%
2024/08/16	1	27.00	0	0.00	26.85	1	19,506	0.01%
2024/08/15	10.3	26.95	10	26.55	26.55	0.3	19,929	0.00%
2024/08/14	0	0.00	65.7	27.03	27.00	-65.7	20,630	-0.32%
2024/08/13	38	26.84	7.3	26.83	26.80	30.7	21,049	0.15%
2024/08/12	22	27.01	0	0.00	27.00	22	21,062	0.10%
2024/08/09	4	26.85	0	0.00	26.85	4	21,000	0.02%
2024/08/08	19	26.48	0	0.00	26.40	19	20,644	0.09%
2024/08/07	4	28.33	4	28.30	28.25	0	20,144	0.00%
2024/08/06	2	28.50	0	0.00	28.20	2	19,803	0.01%
2024/08/05	6.4	28.15	0	0.00	28.05	6.4	19,387	0.03%
2024/08/02	0.4	29.20	3	29.20	29.10	-2.6	18,926	-0.01%
2024/08/01	0	0.00	3.8	29.35	29.45	-3.8	18,749	-0.02%
2024/07/31	0	0.00	5	29.40	29.35	-5	18,893	-0.03%
2024/07/30	0.1	29.30	0	0.00	29.35	0.1	18,731	0.00%
2024/07/29	0.4	29.45	3	29.50	29.50	-2.6	18,681	-0.01%
2024/07/26	4	29.18	0	0.00	29.30	4	18,481	0.02%
2024/07/23	0	0.00	3	29.20	29.30	-3	18,502	-0.02%
2024/07/22	0	0.00	6	28.80	29.00	-6	18,451	-0.03%
2024/07/19	0	0.00	28	29.04	29.15	-28	18,409	-0.15%
2024/07/18	0	0.00	12.1	29.23	29.40	-12.1	18,229	-0.07%
2024/07/17	8.3	28.97	5	29.00	29.00	3.3	17,927	0.02%
2024/07/15	10.5	28.93	101	28.95	29.00	-90.5	18,134	-0.50%	大賣/
2024/07/12	3	28.85	5.1	28.82	28.90	-2.1	18,097	-0.01%
2024/07/11	0	0.00	0.1	28.80	28.85	-0.1	18,034	0.00%
2024/07/10	0	0.00	2	28.80	28.75	-2	18,260	-0.01%
2024/07/08	3	28.65	3	28.65	28.65	0	18,107	0.00%
2024/07/04	0.1	28.45	0	0.00	28.60	0.1	18,172	0.00%
2024/07/02	0.2	27.95	0	0.00	28.00	0.2	17,911	0.00%
2024/07/01	1	28.05	0	0.00	28.00	1	18,108	0.01%
2024/06/26	11	28.00	0	0.00	28.00	11	18,086	0.06%
2024/06/25	0.1	28.15	0	0.00	28.20	0.1	18,086	0.00%
2024/06/24	0	0.00	6	28.08	28.15	-6	18,037	-0.03%
2024/06/20	341.1	28.08	2	28.20	28.10	339.1	17,764	1.91%	大買/鉅額交易
2024/06/18	0.1	27.95	0	0.00	28.10	0.1	17,832	0.00%
2024/06/17	0	0.00	1	28.05	27.95	-1	17,950	-0.01%
2024/06/13	0.3	27.85	0	0.00	27.80	0.3	18,027	0.00%
2024/06/12	1.1	27.75	0	0.00	27.70	1.1	18,487	0.01%
2024/06/11	1	27.60	1	27.90	27.80	0	18,774	0.00%
2024/06/07	8.1	27.80	3	27.75	27.80	5.1	18,801	0.03%
2024/06/06	15	27.53	0	27.55	27.50	15	18,763	0.08%
2024/06/05	6	27.53	0	0.00	27.45	6	18,680	0.03%
2024/06/04	0.5	27.45	0	0.00	27.45	0.5	18,695	0.00%
2024/06/03	9	27.55	0	0.00	27.55	9	18,652	0.05%
2024/05/31	0	0.00	240.1	27.51	27.50	-240.1	18,618	-1.29%	大賣/鉅額交易
2024/05/30	240.1	27.30	0	0.00	27.30	240.1	17,908	1.34%	大買/鉅額交易
2024/05/29	4	27.80	0	0.00	27.60	4	17,838	0.02%
2024/05/28	2	28.05	0	0.00	28.05	2	17,463	0.01%
2024/05/24	3	28.35	0	0.00	28.20	3	17,476	0.02%
2024/05/23	2	28.15	0	0.00	28.95	2	17,302	0.01%
2024/05/22	0	0.00	0.1	28.45	28.50	-0.1	16,734	0.00%
2024/05/21	0.1	28.50	10	28.45	28.35	-9.9	16,388	-0.06%
2024/05/20	0	0.00	94	28.70	28.90	-94	15,840	-0.59%
2024/05/17	0	0.00	6.8	27.94	28.05	-6.8	14,951	-0.05%
2024/05/16	0.1	27.70	0	0.00	27.75	0.1	14,519	0.00%
2024/05/15	8	27.60	0	0.00	27.60	8	14,407	0.06%
2024/05/13	8.1	27.80	0	0.00	27.80	8.1	14,403	0.06%
2024/05/10	0	0.00	3	27.95	27.90	-3	14,308	-0.02%
2024/05/09	100.3	27.90	0	0.00	27.75	100.3	14,213	0.71%
2024/05/08	0	0.00	17	27.80	28.00	-17	14,187	-0.12%
2024/05/07	80	27.83	0	0.00	27.80	80	14,080	0.57%
2024/05/06	16	27.84	6	27.95	27.90	10	14,004	0.07%
2024/05/03	0	0.00	10	27.50	27.40	-10	13,683	-0.07%
2024/05/02	0	0.00	25	27.46	27.35	-25	13,648	-0.18%
2024/04/30	0	0.00	2	27.50	27.35	-2	13,538	-0.01%
2024/04/26	3	26.92	0	0.00	26.95	3	13,225	0.02%
2024/04/25	1	27.00	0	0.00	26.90	1	13,260	0.01%
2024/04/19	8.1	26.66	0	0.00	26.65	8.1	13,683	0.06%
2024/04/18	1	26.95	0	0.00	26.90	1	13,366	0.01%
2024/04/17	1	26.95	0	0.00	26.90	1	13,304	0.01%
2024/04/16	13.2	26.93	0	0.00	26.75	13.2	13,255	0.10%
2024/04/12	3.1	27.25	0	0.00	27.35	3.1	12,922	0.02%
2024/04/08	0	0.00	6	27.50	27.45	-6	12,933	-0.05%
2024/04/03	15	27.27	0	0.00	27.15	15	12,931	0.12%
2024/04/02	0.2	27.65	0	0.00	27.75	0.2	12,738	0.00%
2024/03/29	0	0.00	10.1	27.70	27.70	-10.1	12,727	-0.08%
2024/03/28	3	27.55	0.8	27.60	27.60	2.2	12,575	0.02%
2024/03/27	0	0.00	3.7	27.76	27.70	-3.7	12,472	-0.03%
2024/03/26	0	0.00	3.6	27.79	27.80	-3.6	12,502	-0.03%
2024/03/22	0	0.00	0.9	27.55	27.60	-0.9	12,632	-0.01%
2024/03/20	5	27.25	0	0.00	27.20	5	12,578	0.04%
2024/03/18	0	0.00	3.2	27.54	27.45	-3.2	12,439	-0.03%
2024/03/15	0.6	27.45	0	0.00	27.60	0.6	12,363	0.00%
2024/03/14	1	27.60	2	27.50	27.65	-1	11,837	-0.01%
2024/03/13	2	27.30	6.1	27.21	27.25	-4.1	11,503	-0.04%
2024/03/11	5	27.09	0	0.00	27.05	5	11,319	0.04%
2024/03/08	0	0.00	3	27.15	27.10	-3	11,310	-0.03%
2024/03/07	0	0.00	1.8	27.05	27.00	-1.8	11,333	-0.02%
2024/03/06	0	0.00	2.4	27.05	27.10	-2.4	11,411	-0.02%
2024/03/05	3	26.90	0	0.00	26.90	3	11,789	0.03%
2024/03/04	1.1	26.95	0	0.00	26.95	1.1	11,792	0.01%
2024/02/26	1	26.90	0	0.00	26.90	1	11,702	0.01%
2024/02/20	0	0.00	3	27.40	27.40	-3	11,915	-0.03%
2024/02/15	0	0.00	10	26.95	26.75	-10	12,089	-0.08%
2024/02/05	5	26.70	0.3	26.85	26.80	4.7	11,901	0.04%
2024/02/02	0	0.00	7	26.99	27.00	-7	11,830	-0.06%
2024/02/01	12	26.80	5	26.80	26.90	7	11,822	0.06%
2024/01/30	0.1	26.70	0	0.00	26.50	0.1	11,655	0.00%
2024/01/26	73	26.55	10.1	26.80	26.85	62.9	11,764	0.53%
2024/01/25	1	26.55	0	0.00	26.65	1	11,726	0.01%
2024/01/24	0	0.00	1	26.60	26.60	-1	11,714	-0.01%
2024/01/23	2	26.50	0	0.00	26.50	2	11,731	0.02%
2024/01/19	6	26.43	0	0.00	26.45	6	11,730	0.05%
2024/01/17	9.5	26.18	0	0.00	26.10	9.5	11,754	0.08%
2024/01/16	10.2	26.60	1	26.55	26.50	9.2	11,459	0.08%
2024/01/12	3.2	26.90	0	0.00	26.90	3.2	11,395	0.03%
2024/01/10	2	26.95	1	27.00	26.90	1	11,439	0.01%
2024/01/09	0	0.00	1	27.30	27.05	-1	11,468	-0.01%
2024/01/05	0	0.00	2	27.25	27.00	-2	11,476	-0.02%
2024/01/04	0	0.00	3	26.95	27.00	-3	11,549	-0.03%
2024/01/03	0	0.00	1	27.05	27.00	-1	11,752	-0.01%
2024/01/02	0.1	27.35	0	0.00	27.25	0.1	11,700	0.00%
2023/12/29	0	0.00	0.2	27.35	27.40	-0.2	11,710	0.00%
2023/12/28	0	0.00	5	27.40	27.45	-5	11,986	-0.04%
2023/12/27	0	0.00	0.6	27.15	27.20	-0.6	11,954	0.00%
2023/12/26	2	26.90	2	26.95	27.00	0	11,949	0.00%
2023/12/21	3.1	26.75	0	0.00	26.80	3.1	12,206	0.03%
2023/12/20	5.1	26.85	0	0.00	26.90	5.1	12,190	0.04%
2023/12/18	0.2	27.40	0	0.00	27.50	0.2	12,109	0.00%
2023/12/15	0	27.50	3	27.60	27.35	-3	12,182	-0.02%
2023/12/14	1	27.45	0	0.00	27.60	1	11,961	0.01%
2023/12/13	0.1	27.40	0.5	27.40	27.40	-0.5	11,858	0.00%
2023/12/12	0.1	27.50	0	0.00	27.50	0.1	12,137	0.00%
2023/12/11	5	27.45	0	0.00	27.55	5	12,210	0.04%
2023/12/07	0.1	27.50	0.1	27.55	27.45	0	12,328	0.00%
2023/12/04	12	27.35	2.7	27.36	27.35	9.3	12,220	0.08%
2023/12/01	9	27.50	0	0.00	27.35	9	12,174	0.07%
2023/11/30	0	0.00	0.1	27.70	27.70	-0.1	12,014	0.00%
2023/11/28	6	27.60	0	0.00	27.60	6	11,458	0.05%
2023/11/27	9	27.53	7	27.75	27.45	2	11,698	0.02%
2023/11/21	0	0.00	9	27.78	27.85	-9	11,594	-0.08%
2023/11/20	0.8	27.35	1	27.35	27.45	-0.2	11,446	0.00%
2023/11/17	0	0.00	0.2	27.50	27.55	-0.2	11,503	0.00%
2023/11/16	0	0.00	5	27.30	27.50	-5	11,395	-0.04%
2023/11/09	10	26.85	0	0.00	26.80	10	11,906	0.08%
2023/11/07	0.2	26.80	1.1	26.80	26.85	-0.9	12,848	-0.01%
2023/11/06	0	0.00	6	26.81	26.90	-6	13,334	-0.04%
2023/11/03	0	0.00	3	26.70	26.70	-3	13,520	-0.02%
2023/11/02	0	0.00	7	26.40	26.35	-7	13,641	-0.05%
2023/11/01	2	26.13	1	26.25	26.15	1	13,861	0.01%
2023/10/31	0.1	25.95	0	0.00	25.90	0.1	14,169	0.00%
2023/10/27	0	0.00	10	25.95	26.00	-10	14,522	-0.07%
2023/10/26	3	25.85	0	0.00	25.85	3	14,678	0.02%
2023/10/25	2	26.05	0	0.00	25.95	2	14,611	0.01%
2023/10/24	2.1	26.03	0	0.00	26.00	2.1	14,735	0.01%
2023/10/23	1	26.05	0	0.00	26.00	1	14,869	0.01%
2023/10/20	9.2	26.05	0	0.00	26.20	9.2	14,880	0.06%
2023/10/19	7.1	26.47	0	0.00	26.40	7.1	14,692	0.05%
2023/10/18	0.1	26.65	40	26.70	26.70	-40	14,710	-0.27%
2023/10/17	0.1	26.65	0	0.00	26.65	0.1	14,709	0.00%
2023/10/13	4.3	26.70	0	0.00	26.70	4.3	14,838	0.03%
2023/10/12	0	0.00	26	26.90	27.00	-26	14,904	-0.17%
2023/10/11	0	0.00	10	26.73	26.85	-10	14,925	-0.07%
2023/10/05	10	26.10	0	0.00	26.20	10	14,787	0.07%
2023/10/04	9.2	26.10	0	0.00	26.00	9.2	14,770	0.06%
2023/10/03	1.1	26.45	0	0.00	26.40	1.1	14,554	0.01%
2023/10/02	1	26.50	0	0.00	26.55	1	14,675	0.01%
2023/09/28	0.1	26.50	0	0.00	26.55	0.1	14,899	0.00%
2023/09/27	1.3	26.50	0	0.00	26.50	1.3	14,900	0.01%
2023/09/26	1.1	26.60	0	0.00	26.55	1.1	14,850	0.01%
2023/09/21	0.2	26.66	0	0.00	26.55	0.2	14,822	0.00%
2023/09/20	1.6	26.94	0	0.00	27.00	1.6	14,912	0.01%
2023/09/15	0.1	26.95	0	0.00	26.90	0.1	15,054	0.00%
2023/09/14	0	0.00	3	26.88	27.10	-3	14,807	-0.02%
2023/09/13	21	26.60	0	0.00	26.75	21	14,706	0.14%
2023/09/12	20.2	26.55	4	26.75	26.75	16.2	14,916	0.11%
2023/09/07	1	26.45	0	0.00	26.45	1	15,063	0.01%
2023/09/06	3.1	26.50	0	0.00	26.40	3.1	15,125	0.02%
2023/09/04	1.1	26.70	5	26.50	26.60	-3.9	15,105	-0.03%
2023/08/31	12.3	26.45	10	26.55	26.30	2.3	15,220	0.01%
2023/08/30	20	26.70	0	0.00	26.70	20	14,856	0.13%
2023/08/28	0.1	26.60	35	26.56	26.55	-34.9	15,349	-0.23%
2023/08/25	31.2	26.35	0	0.00	26.25	31.2	16,008	0.19%
2023/08/23	1	26.40	0	0.00	26.30	1	15,980	0.01%
2023/08/22	10	26.18	10	26.30	26.25	0	15,982	0.00%
2023/08/21	2	26.20	0	0.00	26.25	2	16,085	0.01%
2023/08/18	2	26.30	0	0.00	26.20	2	16,093	0.01%
2023/08/17	200.1	25.90	0	0.00	26.10	200.1	16,002	1.25%	大買/鉅額交易
2023/08/16	3.3	26.11	0	0.00	26.10	3.3	15,857	0.02%
2023/08/15	5.1	26.60	0	0.00	26.50	5.1	15,730	0.03%
2023/08/14	2.1	27.00	0	0.00	26.85	2.1	15,664	0.01%
2023/08/11	1.1	27.25	0	0.00	27.20	1.1	15,622	0.01%
2023/08/10	0	0.00	0.1	29.33	29.25	-0.1	14,981	0.00%
2023/08/09	0.1	29.10	0	0.00	29.15	0.1	14,518	0.00%
2023/08/08	0.2	28.93	4	29.00	28.85	-3.8	14,259	-0.03%
2023/08/07	0	0.00	5.1	29.00	28.95	-5.1	14,089	-0.04%
2023/08/04	0.1	29.00	0	0.00	28.75	0.1	13,884	0.00%
2023/08/02	0.6	29.09	5	28.85	28.90	-4.4	13,674	-0.03%
2023/07/31	15	29.12	0	0.00	29.05	15	13,406	0.11%
2023/07/28	0	0.00	50	28.85	28.80	-50	13,397	-0.37%
2023/07/27	6	28.60	0	0.00	28.70	6	13,514	0.04%
2023/07/25	5	28.20	0	0.00	28.35	5	13,371	0.04%
2023/07/21	0	0.00	20	28.26	28.20	-20	13,466	-0.15%
2023/07/20	0.1	28.25	10	28.25	28.30	-9.9	13,569	-0.07%
2023/07/18	0	0.00	10	28.48	28.30	-10	13,445	-0.07%
2023/07/17	15	28.20	0	0.00	28.25	15	13,284	0.11%
2023/07/14	0	0.00	14	28.09	28.15	-14	13,188	-0.11%
2023/07/13	50	27.98	0	0.00	27.90	50	13,078	0.38%
2023/07/12	1	27.50	1	27.70	27.90	0	13,048	0.00%
2023/07/11	0.2	27.75	3	27.55	27.80	-2.8	13,029	-0.02%
2023/07/10	0.2	27.38	0	0.00	27.30	0.2	12,990	0.00%
2023/07/07	1.2	27.22	0	0.00	27.20	1.2	12,914	0.01%
2023/07/06	12.1	27.46	0	0.00	27.40	12.1	12,789	0.09%
2023/07/05	0	0.00	10	27.75	27.80	-10	12,500	-0.08%
2023/06/29	0.1	27.70	0	0.00	27.70	0.1	12,489	0.00%
2023/06/28	1	27.55	0	0.00	27.65	1	12,480	0.01%
2023/06/21	10	27.93	0	0.00	27.90	10	12,181	0.08%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/15	1.2	27.68	0	0.00	27.70	1.2	12,060	0.01%
2023/06/14	0	0.00	4.1	27.95	27.85	-4.1	12,098	-0.03%
2023/06/13	0	0.00	0	27.95	27.90	0	12,293	0.00%
2023/06/12	0	0.00	10	28.00	27.90	-10	12,397	-0.08%
2023/06/08	5	27.95	0	0.00	27.95	5	12,812	0.04%
2023/06/06	15	27.77	0	0.00	27.75	15	12,970	0.12%
2023/06/05	0	0.00	0.1	27.90	27.75	-0.1	12,977	0.00%
2023/06/02	0	0.00	13	27.64	27.60	-13	12,869	-0.10%
2023/06/01	6	27.65	1.7	27.73	27.65	4.3	12,829	0.03%
2023/05/31	0.9	28.05	0	0.00	28.10	0.9	12,634	0.01%
2023/05/30	0	0.00	10	28.08	28.10	-10	12,213	-0.08%
2023/05/29	0	0.00	2	27.95	28.00	-2	12,487	-0.02%
2023/05/26	0	0.00	1	27.60	27.75	-1	13,131	-0.01%
2023/05/25	1	27.70	0	0.00	27.75	1	13,228	0.01%
2023/05/24	0	0.00	5	27.90	28.00	-5	13,321	-0.04%
2023/05/23	0	0.00	11	28.11	28.15	-11	13,239	-0.08%
2023/05/22	0.2	28.05	10	28.10	28.00	-9.8	13,275	-0.07%
2023/05/18	0	0.00	5	28.00	28.05	-5	13,359	-0.04%
2023/05/17	25	27.72	5	27.82	27.90	20	13,333	0.15%
2023/05/15	0	0.00	10	27.50	27.40	-10	13,290	-0.08%
2023/05/12	0.3	27.30	4	27.35	27.25	-3.7	13,371	-0.03%
2023/05/11	0	0.00	10	27.45	27.50	-10	13,383	-0.07%
2023/05/10	6.2	27.50	0	0.00	27.50	6.2	13,390	0.05%
2023/05/08	45	27.32	0	27.30	27.40	45	13,541	0.33%
2023/05/05	0.1	27.00	0	0.00	27.10	0.1	13,588	0.00%
2023/05/04	6.1	27.00	0	0.00	27.05	6.1	13,797	0.04%
2023/05/03	2.1	27.10	1	27.10	26.95	1.1	13,896	0.01%
2023/05/02	5	27.15	0	0.00	27.20	5	14,475	0.03%
2023/04/28	0	0.00	3	26.95	27.10	-3	15,051	-0.02%
2023/04/27	11	26.90	10	27.05	27.00	1	15,111	0.01%
2023/04/25	0	0.00	0.5	26.95	26.90	-0.5	15,143	0.00%
2023/04/20	10	26.85	0	0.00	26.80	10	15,606	0.06%
2023/04/18	0	0.00	10	26.80	26.90	-10	15,936	-0.06%
2023/04/17	0.1	26.75	0	0.00	26.75	0.1	16,033	0.00%
2023/04/14	0	0.00	1	26.65	26.85	-1	16,040	-0.01%
2023/04/12	0	0.00	0.7	26.70	26.70	-0.7	16,240	0.00%
2023/03/31	0	0.00	10	26.48	26.45	-10	16,314	-0.06%
2023/03/29	17	26.30	18	26.40	26.45	-1	16,253	-0.01%
2023/03/28	17	26.40	12	26.25	26.25	5	16,262	0.03%
2023/03/27	1	26.35	1	26.30	26.35	0	16,325	0.00%
2023/03/24	0.1	26.25	0.2	26.35	26.35	-0.2	16,501	0.00%
2023/03/23	0	0.00	1	26.35	26.40	-1	16,490	-0.01%
2023/03/22	26	26.06	23	26.20	26.20	3	16,504	0.02%
2023/03/21	0	0.00	5	25.85	25.85	-5	16,642	-0.03%
2023/03/20	5.1	25.55	0	0.00	25.65	5.1	16,642	0.03%
2023/03/17	26.3	25.85	25	25.80	25.80	1.3	16,569	0.01%
2023/03/16	9.2	25.75	0	0.00	25.80	9.2	16,434	0.06%
2023/03/15	1	25.90	3	26.15	25.90	-2	16,402	-0.01%
2023/03/14	8	26.04	1	26.10	26.00	7	16,502	0.04%
2023/03/13	9.2	26.23	0	0.00	26.25	9.2	16,301	0.06%
2023/03/10	5	26.40	0	0.00	26.35	5	16,140	0.03%
2023/03/07	0.5	26.70	6	26.55	26.70	-5.5	16,765	-0.03%
2023/03/03	6	26.35	0	0.00	26.35	6	16,939	0.04%
2023/03/02	7.1	26.31	0	0.00	26.30	7.1	16,937	0.04%
2023/03/01	0.1	26.60	0	0.00	26.60	0.1	16,798	0.00%
2023/02/24	1.1	26.90	10	26.95	26.80	-8.9	16,412	-0.05%
2023/02/23	10	26.93	0	0.00	27.05	10	15,735	0.06%
2023/02/22	0	0.00	23	26.88	26.95	-23	15,670	-0.15%
2023/02/21	1	26.75	0	0.00	26.70	1	15,499	0.01%
2023/02/20	6	26.77	10	26.66	26.75	-4	15,648	-0.03%
2023/02/16	2	26.53	0	0.00	26.55	2	15,691	0.01%
2023/02/15	1	26.45	5	26.50	26.45	-4	15,819	-0.03%
2023/02/14	1	26.60	5.3	26.60	26.70	-4.3	15,762	-0.03%
2023/02/13	10	26.30	5	26.50	26.60	5	15,693	0.03%
2023/02/10	15.2	26.10	18	26.28	26.35	-2.8	15,634	-0.02%
2023/02/09	33.2	26.10	30	26.20	26.15	3.2	15,601	0.02%
2023/02/08	1.2	26.10	0	0.00	26.10	1.2	15,647	0.01%
2023/02/07	3	26.07	0	0.00	26.10	3	15,721	0.02%
2023/02/06	11.4	26.10	6	26.15	26.05	5.4	15,680	0.03%
2023/02/03	18	26.10	18	26.20	26.20	0	15,560	0.00%
2023/02/02	0.1	26.30	0	0.00	26.15	0.1	15,462	0.00%
2023/02/01	0.2	26.18	0	0.00	26.30	0.2	15,246	0.00%
2023/01/31	15	26.18	0.1	26.20	26.10	14.9	15,176	0.10%
2023/01/30	3	26.43	2	27.05	26.90	1	14,530	0.01%
2023/01/17	0	0.00	2	26.80	26.75	-2	14,000	-0.01%
2023/01/16	0	0.00	0.4	26.75	26.70	-0.4	14,044	0.00%
2023/01/12	0	0.00	3	26.45	26.45	-3	14,308	-0.02%
2023/01/10	10	26.98	0	0.00	27.10	10	14,050	0.07%
2023/01/09	13	26.94	10.6	26.97	27.00	2.4	14,075	0.02%
2023/01/03	4	26.40	0	0.00	26.30	4	14,570	0.03%
2022/12/30	12	26.45	2	26.45	26.50	10	14,499	0.07%
2022/12/29	0	0.00	16	26.16	26.10	-16	14,570	-0.11%
2022/12/28	0	0.00	5.5	26.31	26.25	-5.5	14,600	-0.04%
2022/12/27	22.5	26.51	0	0.00	26.50	22.5	14,844	0.15%
2022/12/26	0	0.00	34.4	26.28	26.40	-34.4	15,067	-0.23%
2022/12/22	10	26.20	14	26.37	26.40	-4	15,528	-0.03%
2022/12/20	10	26.10	10	26.35	26.30	0	15,983	0.00%
2022/12/19	20	26.08	24	26.23	26.30	-4	16,092	-0.02%
2022/12/16	0.2	26.35	0	0.00	26.20	0.2	16,053	0.00%
2022/12/15	10	26.20	14	26.35	26.40	-4	16,007	-0.02%
2022/12/14	10	26.34	5	26.35	26.35	5	16,169	0.03%
2022/12/13	6.1	26.05	0	0.00	26.00	6.1	16,162	0.04%
2022/12/12	0.1	26.20	0	0.00	26.40	0.1	16,068	0.00%
2022/12/09	0	0.00	1.2	26.39	26.20	-1.2	16,567	-0.01%
2022/12/08	1	26.05	100	26.05	26.30	-99	16,548	-0.60%
2022/12/07	0.1	26.15	101	26.20	26.15	-100.9	16,571	-0.61%	大賣/
2022/12/06	0	0.00	102	26.05	25.90	-102	16,461	-0.62%	大賣/鉅額交易
2022/12/05	1	25.95	0	0.00	25.90	1	16,290	0.01%
2022/12/02	2.1	25.80	0	0.00	25.85	2.1	16,262	0.01%
2022/12/01	1	26.30	112	26.11	26.20	-111	16,286	-0.68%	大賣/鉅額交易
2022/11/30	0.3	26.15	0	0.00	26.20	0.3	16,261	0.00%
2022/11/29	0	0.00	2	25.85	26.20	-2	15,636	-0.01%
2022/11/28	2.3	25.46	0	0.00	25.85	2.3	15,494	0.02%
2022/11/25	0	0.00	5	25.75	25.90	-5	15,448	-0.03%
2022/11/24	2.3	25.45	0	0.00	25.60	2.3	15,343	0.02%
2022/11/23	1.5	25.40	0	0.00	25.45	1.5	15,251	0.01%
2022/11/22	1	25.30	1	25.35	25.30	0	15,217	0.00%
2022/11/18	0.1	25.25	0	0.00	25.30	0.1	15,085	0.00%
2022/11/17	5	25.45	0	0.00	25.55	5	14,982	0.03%
2022/11/15	5	25.40	5	25.80	25.90	0	14,833	0.00%
2022/11/14	0	25.95	0	25.90	25.80	0	14,741	0.00%
2022/11/11	0	0.00	50	25.87	25.90	-50	14,501	-0.34%
2022/11/10	0	0.00	1	25.10	25.15	-1	14,332	-0.01%
2022/11/09	0	0.00	1	25.25	25.30	-1	14,352	-0.01%
2022/11/08	525	25.03	0	0.00	25.10	525	14,290	3.67%	大買/鉅額交易
2022/11/04	15	24.35	17	24.65	24.95	-2	14,308	-0.01%
2022/11/03	16	24.46	13	24.55	24.55	3	14,262	0.02%
2022/11/02	0.1	24.80	0	0.00	24.75	0.1	14,218	0.00%
2022/10/31	1	24.80	10	24.75	24.75	-9	14,436	-0.06%
2022/10/28	0	24.70	0	0.00	24.55	0	14,652	0.00%
2022/10/27	19.1	24.60	9	24.60	24.60	10.1	14,850	0.07%
2022/10/25	0.1	24.40	0	0.00	24.75	0.1	14,979	0.00%
2022/10/24	4.1	24.55	0	0.00	24.50	4.1	15,161	0.03%
2022/10/21	0	24.25	0	0.00	24.15	0	15,163	0.00%
2022/10/20	5.2	23.22	0	0.00	23.75	5.2	15,189	0.03%
2022/10/17	5	24.00	5	23.95	24.00	0	14,972	0.00%
2022/10/14	15	24.70	15.6	24.45	24.45	-0.6	14,912	0.00%
2022/10/13	13.6	24.70	9.1	24.41	24.55	4.5	14,869	0.03%
2022/10/12	0	25.05	4	25.00	25.15	-4	14,573	-0.03%
2022/10/11	5.2	25.00	19	25.06	25.00	-13.8	14,633	-0.09%
2022/10/07	0	0.00	0.8	25.60	25.50	-0.8	14,359	-0.01%
2022/10/06	0	25.65	6	25.50	25.80	-6	14,317	-0.04%
2022/10/04	21	25.49	0	0.00	25.55	21	14,411	0.15%
2022/10/03	16	25.64	25	25.53	25.65	-9	14,232	-0.06%
2022/09/30	5	26.05	5.5	26.15	26.00	-0.5	14,164	0.00%
2022/09/29	1	26.35	0	0.00	26.35	1	14,154	0.01%
2022/09/28	0.1	26.20	0	0.00	26.35	0.1	14,075	0.00%
2022/09/27	0	0.00	623	26.25	26.60	-623	13,907	-4.48%	大賣/鉅額交易
2022/09/26	10	26.35	0	0.00	26.25	10	13,928	0.07%
2022/09/23	0	0.00	10	26.75	26.65	-10	14,030	-0.07%
2022/09/22	30	26.40	26	26.58	26.50	4	14,280	0.03%
2022/09/21	2	26.80	25	26.85	26.75	-23	14,397	-0.16%
2022/09/20	52	26.60	0	0.00	26.50	52	14,439	0.36%
2022/09/19	1	26.70	0	0.00	26.60	1	14,574	0.01%
2022/09/16	6	26.95	5	26.95	26.90	1	14,830	0.01%
2022/09/15	0	0.00	11	26.65	26.45	-11	14,670	-0.07%
2022/09/14	12	26.37	2	26.45	26.40	10	14,859	0.07%
2022/09/13	0	0.00	7	26.85	26.75	-7	15,390	-0.05%
2022/09/12	0	0.00	18	26.75	26.80	-18	15,786	-0.11%
2022/09/07	23	26.26	0	0.00	26.20	23	16,563	0.14%
2022/09/06	0.3	26.60	0	0.00	26.60	0.3	16,710	0.00%
2022/09/05	0	0.00	7	26.44	26.45	-7	16,861	-0.04%
2022/09/02	10	26.15	5	26.30	26.15	5	17,023	0.03%
2022/09/01	37	26.17	25	26.36	26.30	12	17,117	0.07%
2022/08/31	0	0.00	10	26.40	26.55	-10	17,015	-0.06%
2022/08/29	0.1	26.55	0	0.00	26.35	0.1	17,074	0.00%
2022/08/25	2	26.45	2	26.55	26.55	0	17,237	0.00%
2022/08/24	0.2	26.20	0	0.00	26.25	0.2	17,596	0.00%
2022/08/23	12	26.19	40	26.20	26.15	-28	18,826	-0.15%
2022/08/19	0	0.00	10	26.75	26.80	-10	19,335	-0.05%
2022/08/16	5	26.63	6	26.55	26.55	-1	19,947	-0.01%
2022/08/12	10	26.65	0	0.00	26.65	10	20,639	0.05%
2022/08/11	1	26.70	245	26.75	26.80	-244	20,912	-1.17%	大賣/鉅額交易
2022/08/10	0	0.00	12.1	26.20	26.30	-12.1	21,162	-0.06%
2022/08/09	30	25.95	12	25.91	25.90	18	21,187	0.08%
2022/08/05	0	0.00	35	25.60	25.65	-35	21,289	-0.16%
2022/08/04	25	25.44	13	25.55	25.55	12	21,507	0.06%
2022/08/03	175.3	26.80	0	0.00	26.95	175.3	21,404	0.82%	大買/鉅額交易
2022/08/02	3	26.70	0	0.00	26.95	3	21,427	0.01%
2022/08/01	60.1	26.90	0.1	27.05	27.00	60	21,415	0.28%
2022/07/29	47	26.86	10	26.95	27.00	37	21,474	0.17%
2022/07/28	34.2	26.71	24	26.75	26.75	10.2	21,233	0.05%
2022/07/27	34.2	26.34	49	26.20	26.35	-14.8	21,094	-0.07%
2022/07/25	2.4	25.97	0	0.00	26.00	2.4	20,901	0.01%
2022/07/19	0	0.00	10	25.05	25.05	-10	21,077	-0.05%
2022/07/18	2.1	24.90	6	24.95	25.05	-4	21,225	-0.02%
2022/07/15	10.2	24.80	0	0.00	24.70	10.2	21,225	0.05%
2022/07/14	2	25.10	0	0.00	25.20	2	21,294	0.01%
2022/07/13	4	25.35	6.4	25.40	25.30	-2.4	21,346	-0.01%
2022/07/12	10.2	24.75	0	0.00	24.50	10.2	21,402	0.05%
2022/07/11	5	25.50	0	0.00	25.30	5	21,405	0.02%
2022/07/08	15	25.60	15	25.80	25.50	0	21,700	0.00%
2022/07/07	0	0.00	1	25.65	25.55	-1	21,745	0.00%
2022/07/06	0.2	25.86	0	0.00	25.60	0.2	21,680	0.00%
2022/07/05	0.1	26.00	0	0.00	25.95	0.1	21,855	0.00%
2022/07/04	15	26.00	21	25.91	25.90	-6	21,929	-0.03%
2022/07/01	20	25.96	15	25.80	25.80	5	22,193	0.02%
2022/06/30	0	26.20	10	26.20	26.20	-10	22,426	-0.04%
2022/06/28	0	0.00	52	26.35	26.45	-52	22,321	-0.23%
2022/06/27	30	26.47	20.8	26.48	26.45	9.2	22,337	0.04%
2022/06/24	10	26.40	10	26.50	26.40	0	22,154	0.00%
2022/06/23	32	26.38	33	26.49	26.25	-1	21,934	0.00%
2022/06/22	104	26.25	100	26.39	26.30	4	21,769	0.02%	大買/
2022/06/21	120	26.40	125	26.48	26.40	-5	21,655	-0.02%	大買/大賣/
2022/06/20	20	26.10	20	26.25	25.80	0	21,249	0.00%
2022/06/17	5	25.85	10	25.88	25.85	-5	20,924	-0.02%
2022/06/15	0	26.40	5	26.50	26.40	-5	20,682	-0.02%
2022/06/14	5	26.50	0	0.00	26.50	5	20,708	0.02%
2022/06/13	20	25.85	15	26.10	26.20	5	20,681	0.02%
2022/06/06	17	26.09	17	26.45	26.35	0	20,684	0.00%
2022/06/02	22	26.35	23	26.41	26.40	-1	20,909	0.00%
2022/06/01	2	26.60	0	0.00	26.50	2	21,246	0.01%
2022/05/31	20	26.55	50	27.35	27.35	-30	20,960	-0.14%
2022/05/30	2	26.60	23	26.77	26.95	-21	19,744	-0.11%
2022/05/27	20.5	26.40	10	26.50	26.55	10.5	19,459	0.05%
2022/05/26	20	26.40	20	26.25	26.25	0	19,429	0.00%
2022/05/24	0	0.00	1	26.35	26.50	-1	19,804	-0.01%
2022/05/20	12.1	25.80	12.1	26.15	26.20	0	19,291	0.00%
2022/05/19	5	25.75	1	25.85	25.80	4	19,053	0.02%
2022/05/18	1.1	26.29	0	0.00	26.35	1.1	18,812	0.01%
2022/05/16	0	0.00	3	25.75	25.70	-3	18,547	-0.02%
2022/05/13	0.1	25.69	0	0.00	25.60	0.1	18,389	0.00%
2022/05/12	5	25.65	0	0.00	25.50	5	18,420	0.03%
2022/05/11	1	26.25	0	0.00	26.35	1	18,171	0.01%
2022/05/10	9	26.37	11	26.08	26.35	-2	18,077	-0.01%
2022/05/09	11	26.33	15	26.30	26.10	-4	18,003	-0.02%
2022/05/06	6.3	26.76	0	0.00	26.85	6.3	18,006	0.03%
2022/05/05	36	27.09	15.1	27.37	27.10	20.9	18,118	0.12%
2022/05/04	0	27.50	0	0.00	27.40	0	18,084	0.00%
2022/05/03	0.2	27.65	1	27.55	27.50	-0.8	18,343	0.00%
2022/04/28	10.1	27.30	0	0.00	27.60	10.1	18,634	0.05%
2022/04/27	20.2	27.64	0	0.00	27.65	20.2	18,543	0.11%
2022/04/25	13	27.49	2	27.70	27.60	11	18,432	0.06%
2022/04/22	0.1	27.60	1	27.40	27.95	-0.9	18,353	0.00%
2022/04/21	10.2	27.70	0	0.00	27.70	10.2	18,387	0.06%
2022/04/20	10	27.60	2	28.10	28.10	8	18,500	0.04%
2022/04/19	4	27.80	0	0.00	27.75	4	18,465	0.02%
2022/04/18	8.2	27.88	5	27.62	27.80	3.2	18,595	0.02%
2022/04/15	2	28.35	1	28.55	28.40	1	18,348	0.01%
2022/04/14	4.2	28.96	11	29.06	28.60	-6.9	18,334	-0.04%
2022/04/13	16	29.53	25.2	29.49	29.55	-9.1	18,102	-0.05%
2022/04/12	0.1	29.46	1	29.60	29.60	-0.9	17,969	-0.01%
2022/04/11	15.1	29.77	1	29.80	29.65	14.1	17,812	0.08%
2022/04/08	0	0.00	1	29.05	29.50	-1	17,646	-0.01%
2022/04/07	25.1	29.50	38	29.58	29.10	-13	17,519	-0.07%
2022/04/06	0	0.00	9	29.10	29.75	-9	17,130	-0.05%
2022/04/01	0.1	28.35	0	0.00	28.50	0.1	16,701	0.00%
2022/03/31	22	28.42	6.5	28.27	28.45	15.5	16,554	0.09%
2022/03/30	0.1	27.90	6	27.88	28.00	-5.9	16,221	-0.04%
2022/03/29	10.1	27.63	0	0.00	27.65	10.1	15,994	0.06%
2022/03/28	1	27.60	0	0.00	27.80	1	15,957	0.01%
2022/03/25	5	27.70	2	27.68	27.75	3	15,883	0.02%
2022/03/24	1	27.45	0	0.00	27.60	1	15,791	0.01%
2022/03/23	5	27.45	0	0.00	27.50	5	15,821	0.03%
2022/03/21	0	0.00	5	26.99	27.00	-5	15,565	-0.03%
2022/03/18	5.1	27.00	0	0.00	27.00	5.1	15,517	0.03%
2022/03/17	0	0.00	1	26.55	26.55	-1	15,079	-0.01%
2022/03/15	1	25.75	4	25.80	25.90	-3	14,711	-0.02%
2022/03/11	3	25.58	0	0.00	25.60	3	14,709	0.02%
2022/03/10	0.1	25.50	20	25.70	25.75	-19.9	14,721	-0.14%
2022/03/09	0.6	25.20	0	0.00	25.10	0.6	14,629	0.00%
2022/03/08	40	25.10	40	25.15	25.05	0	14,503	0.00%
2022/03/07	27.1	25.39	5	25.26	25.50	22.1	14,280	0.15%
2022/03/04	0.1	25.90	0	0.00	26.00	0.1	14,549	0.00%
2022/03/02	0	0.00	34	26.17	26.25	-34	14,666	-0.23%
2022/02/25	13.3	25.53	21	25.60	25.70	-7.7	14,418	-0.05%
2022/02/24	24.2	25.90	0	0.00	25.85	24.2	13,978	0.17%
2022/02/23	1	26.25	0	0.00	26.25	1	13,716	0.01%
2022/02/21	0.5	26.35	5	26.25	26.35	-4.5	13,701	-0.03%
2022/02/18	3.1	26.40	1	26.40	26.35	2.1	13,812	0.01%
2022/02/17	1	26.50	10	26.55	26.60	-9	13,849	-0.06%
2022/02/16	0	0.00	2.2	26.37	26.35	-2.2	13,860	-0.02%
2022/02/15	0.2	26.40	0	0.00	26.20	0.2	13,890	0.00%
2022/02/14	0.1	26.15	0	0.00	26.40	0.1	13,880	0.00%
2022/02/11	0.1	26.55	0	0.00	26.55	0.1	13,718	0.00%
2022/02/10	2	26.40	0	26.50	26.60	2	13,790	0.01%
2022/02/09	1	26.20	5	26.40	26.55	-4	13,764	-0.03%
2022/02/08	4	26.11	1	26.14	26.20	3	13,636	0.02%
2022/02/07	0	0.00	11	25.42	25.75	-11	13,397	-0.08%
2022/01/26	1	24.90	4	25.10	25.15	-3	13,050	-0.02%
2022/01/25	13.1	24.84	0	0.00	25.10	13.1	13,017	0.10%
2022/01/24	0.1	25.00	1.4	25.01	25.15	-1.3	12,765	-0.01%
2022/01/21	14.1	25.15	0	0.00	25.20	14.1	12,770	0.11%
2022/01/20	4	25.55	1	25.20	25.50	3	12,567	0.02%
2022/01/19	0	0.00	1	25.25	25.35	-1	12,445	-0.01%
2022/01/18	10	25.25	0	0.00	25.35	10	12,468	0.08%
2022/01/17	5.2	25.45	5	25.25	25.35	0.2	12,371	0.00%
2022/01/14	5	25.57	9	25.41	25.50	-4	12,245	-0.03%
2022/01/13	2	25.70	0	25.70	25.80	2	12,173	0.02%
2022/01/12	1	25.40	0	0.00	25.55	1	11,969	0.01%
2022/01/11	5.5	25.26	1.2	25.40	25.45	4.4	11,936	0.04%
2022/01/07	1	24.90	0	0.00	25.00	1	11,806	0.01%
2022/01/04	20	24.40	0	0.00	24.50	20	11,607	0.17%
2022/01/03	9	24.49	0	0.00	24.40	9	11,606	0.08%
2021/12/30	1	24.50	0	24.50	24.50	1	11,545	0.01%
2021/12/28	1	24.30	0	0.00	24.35	1	11,614	0.01%
2021/12/22	0.1	24.05	0	0.00	24.10	0.1	12,045	0.00%
2021/12/20	0	0.00	1	24.00	23.95	-1	12,072	-0.01%
2021/12/16	1	23.90	0	0.00	23.95	1	11,898	0.01%
2021/12/13	0	0.00	5	24.28	24.10	-5	12,520	-0.04%
2021/12/10	0.1	24.05	9.5	24.08	24.10	-9.4	12,483	-0.08%
2021/12/09	0	0.00	7	23.96	24.00	-7	12,461	-0.06%
2021/12/08	0	0.00	53	24.00	24.00	-53	12,429	-0.43%
2021/12/06	0	0.00	3	23.80	23.80	-3	12,355	-0.02%
2021/12/02	0	0.00	6.2	23.62	23.70	-6.2	12,452	-0.05%
2021/12/01	0	0.00	20	23.38	23.60	-20	12,410	-0.16%
2021/11/30	0	0.00	10	23.25	23.10	-10	12,353	-0.08%
2021/11/26	2	23.48	10	23.50	23.50	-8	11,677	-0.07%
2021/11/25	0	0.00	10	23.80	23.80	-10	11,846	-0.08%
2021/11/24	0	0.00	40	23.87	23.70	-40	11,964	-0.33%
2021/11/23	6	23.60	0	0.00	23.60	6	12,109	0.05%
2021/11/22	10.1	23.60	0	0.00	23.70	10.1	12,531	0.08%
2021/11/19	30.2	23.75	0	0.00	23.75	30.2	12,989	0.23%
2021/11/18	18.6	23.90	1	23.90	24.00	17.6	13,360	0.13%
2021/11/17	16.4	23.68	1	23.70	23.85	15.4	13,323	0.12%
2021/11/16	1.1	23.50	0	23.60	23.60	1.1	13,402	0.01%
2021/11/15	0.5	23.45	0	0.00	23.50	0.5	13,513	0.00%
2021/11/12	50.4	23.15	1	23.15	23.40	49.3	13,464	0.37%
2021/11/10	1	23.05	0	0.00	23.10	1	13,777	0.01%
2021/11/08	0	0.00	53	23.00	23.00	-53	13,749	-0.39%
2021/11/01	50	22.85	0	0.00	22.85	50	13,985	0.36%
2021/10/28	0.8	22.90	0	0.00	22.90	0.8	13,916	0.01%
2021/10/26	0.2	22.90	30.2	22.87	22.90	-30	14,081	-0.21%
2021/10/22	1	22.70	0	0.00	22.80	1	14,068	0.01%
2021/10/21	0.1	22.80	0	0.00	22.80	0.1	14,115	0.00%
2021/10/20	0	0.00	9	22.65	22.80	-9	14,108	-0.06%
2021/10/19	0.3	22.79	0	0.00	22.80	0.3	14,230	0.00%
2021/10/18	10	22.70	1	22.65	22.70	9	14,205	0.06%
2021/10/15	0	0.00	1	22.60	22.60	-1	14,220	-0.01%
2021/10/13	0	0.00	0.2	22.45	22.45	-0.2	14,276	0.00%
2021/10/07	0.1	22.53	0	0.00	22.55	0.1	14,274	0.00%
2021/10/06	0.1	22.45	0	0.00	22.40	0.1	14,279	0.00%
2021/10/05	0	0.00	4	22.44	22.35	-4	14,240	-0.03%
2021/10/01	0.2	22.40	10	22.45	22.40	-9.8	14,208	-0.07%
2021/09/29	0.2	22.45	0	0.00	22.55	0.2	13,960	0.00%
2021/09/28	1	22.40	1	22.50	22.55	0	13,853	0.00%
2021/09/23	2.1	22.50	5	22.50	22.50	-2.9	13,891	-0.02%
2021/09/22	2	22.18	0	0.00	22.25	2	13,936	0.01%
2021/09/17	2.2	22.66	0	0.00	22.50	2.2	13,614	0.02%
2021/09/16	0.1	22.70	1	22.65	22.75	-0.9	13,269	-0.01%
2021/09/13	0	0.00	2	22.50	22.60	-2	13,394	-0.01%
2021/09/10	0	0.00	13	22.50	22.50	-13	13,508	-0.10%
2021/09/09	1.3	22.41	0	0.00	22.35	1.3	13,836	0.01%
2021/09/08	1.2	22.37	3	22.40	22.55	-1.8	13,836	-0.01%
2021/09/07	1.2	22.51	0	0.00	22.55	1.2	13,793	0.01%
2021/09/06	1.2	22.70	12	22.65	22.65	-10.8	13,824	-0.08%
2021/09/03	0.1	22.65	0	0.00	22.80	0.1	13,838	0.00%
2021/09/02	0.4	22.68	0	0.00	22.60	0.4	13,843	0.00%
2021/09/01	4.1	22.85	0	0.00	22.85	4.1	13,752	0.03%
2021/08/31	0.1	22.65	6	22.75	22.90	-5.9	13,706	-0.04%
2021/08/30	2	22.60	0	0.00	22.80	2	13,469	0.01%
2021/08/27	1	22.45	3	22.40	22.45	-2	13,317	-0.02%
2021/08/26	5	21.97	0	0.00	22.10	5	13,130	0.04%
2021/08/25	30.1	23.05	25.4	23.05	23.05	4.7	12,765	0.04%
2021/08/24	0	0.00	2	23.05	23.10	-2	12,247	-0.02%
2021/08/23	1.5	23.01	0	0.00	23.05	1.5	11,894	0.01%
2021/08/20	0.9	23.00	10	23.05	23.00	-9.1	11,824	-0.08%
2021/08/19	1	23.00	0	0.00	23.00	1	12,066	0.01%
2021/08/18	10	23.14	11	23.10	23.15	-1	11,913	-0.01%
2021/08/17	0	0.00	21	23.13	23.15	-21	11,877	-0.18%
2021/08/16	12	22.96	5.5	23.00	23.00	6.5	11,648	0.06%
2021/08/13	0	23.05	0	0.00	23.10	0	11,574	0.00%
2021/08/12	0	0.00	1	23.10	23.10	-1	11,601	-0.01%
2021/08/11	1	23.00	5	23.05	23.10	-4	11,655	-0.03%
2021/08/10	2	23.00	0	0.00	23.00	2	11,701	0.02%
2021/08/06	0	0.00	1.1	23.09	23.00	-1.1	12,215	-0.01%
2021/08/03	0	0.00	5	23.00	23.00	-5	13,574	-0.04%
2021/07/30	0	0.00	3	22.83	22.75	-3	13,755	-0.02%
2021/07/28	0	0.00	2.7	22.79	22.80	-2.7	13,804	-0.02%
2021/07/27	0	0.00	20	22.88	22.90	-20	14,110	-0.14%
2021/07/26	1	23.00	6	22.89	22.85	-5	14,583	-0.03%
2021/07/23	0	0.00	3	23.02	23.00	-3	14,578	-0.02%
2021/07/22	1	22.95	0	0.00	22.95	1	14,534	0.01%
2021/07/20	2	22.80	0	0.00	22.75	2	14,656	0.01%
2021/07/19	0	0.00	1	23.00	23.00	-1	14,673	-0.01%
2021/07/16	0	0.00	5	22.85	22.95	-5	14,780	-0.03%
2021/07/15	0	0.00	0.2	22.85	22.85	-0.2	14,887	0.00%
2021/07/12	0	0.00	0	22.70	22.70	0	15,188	0.00%
2021/07/09	0	0.00	10	22.58	22.65	-10	15,270	-0.07%
2021/07/08	1	22.65	0	0.00	22.55	1	15,284	0.01%
2021/07/07	0	0.00	2	22.50	22.50	-2	15,334	-0.01%
2021/07/06	2	22.60	2	22.60	22.60	0	15,402	0.00%
2021/07/05	1	22.45	0	0.00	22.60	1	15,468	0.01%
2021/07/02	2	22.45	0	0.00	22.45	2	15,504	0.01%
2021/07/01	10	22.55	3	22.50	22.50	7	15,588	0.04%
2021/06/30	0	0.00	1	22.70	22.70	-1	15,659	-0.01%
2021/06/29	0	0.00	2	22.55	22.55	-2	15,697	-0.01%
2021/06/28	10	22.50	0	0.00	22.60	10	15,821	0.06%
2021/06/25	10	22.35	2	22.45	22.45	8	15,888	0.05%
2021/06/21	0	0.00	10	22.10	22.35	-10	16,091	-0.06%
2021/06/17	0	0.00	2	22.28	22.30	-2	15,716	-0.01%
2021/06/16	2	22.15	2	22.20	22.30	0	16,117	0.00%
2021/06/11	4	22.05	5	22.10	22.20	-1	16,403	-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	0	0.00	9	22.26	22.30	-9	17,919	-0.05%
2021/06/01	0	0.00	2	22.15	22.20	-2	17,974	-0.01%
2021/05/31	0	0.00	7	21.99	22.00	-7	18,220	-0.04%
2021/05/28	1	21.70	10	21.80	21.85	-9	18,356	-0.05%
2021/05/27	8	21.63	0	0.00	21.70	8	18,689	0.04%
2021/05/26	1	21.80	0	0.00	21.80	1	18,767	0.01%
2021/05/25	4	21.69	0	0.00	21.75	4	18,950	0.02%
2021/05/24	4	21.49	0	0.00	21.50	4	18,997	0.02%
2021/05/21	0	0.00	1	21.85	21.65	-1	19,245	-0.01%
2021/05/20	2	21.50	0.1	21.65	21.55	1.9	19,338	0.01%
2021/05/19	2	21.55	1	21.50	21.65	1	19,349	0.01%
2021/05/18	1	21.65	11	21.54	21.65	-10	19,349	-0.05%
2021/05/17	7	21.12	0	0.00	21.10	7	19,591	0.04%
2021/05/14	1.1	21.56	0	0.00	21.70	1.1	19,253	0.01%
2021/05/13	1	21.20	10	21.55	21.45	-9	19,039	-0.05%
2021/05/12	7	21.69	4	22.13	21.50	3	18,657	0.02%
2021/05/11	41.2	22.42	4	22.70	22.40	37.2	17,762	0.21%
2021/05/10	7	22.56	2	22.75	22.80	5	17,585	0.03%
2021/05/07	1	22.40	0	0.00	22.50	1	17,731	0.01%
2021/05/06	1	22.30	4	22.20	22.35	-3	17,811	-0.02%
2021/05/05	1.1	22.16	0.1	22.30	22.20	1	17,760	0.01%
2021/05/04	3	22.23	32	22.41	22.25	-29	17,799	-0.16%
2021/05/03	5	22.46	2	22.38	22.40	3	17,488	0.02%
2021/04/29	21	22.94	2	22.90	22.90	19	17,233	0.11%
2021/04/28	0	0.00	1	22.95	23.00	-1	17,252	-0.01%
2021/04/27	0	0.00	3.5	22.91	22.95	-3.5	17,516	-0.02%
2021/04/26	1	22.85	3.6	22.86	23.00	-2.6	17,539	-0.01%
2021/04/23	2	22.75	1	22.70	22.75	1	17,481	0.01%
2021/04/21	15	22.94	0	0.00	22.90	15	17,411	0.09%
2021/04/20	2	22.90	0	0.00	22.90	2	17,307	0.01%
2021/04/19	20	22.94	17	22.81	23.00	3	17,248	0.02%
2021/04/16	0	0.00	1.1	22.56	22.70	-1.1	17,151	-0.01%
2021/04/14	0	0.00	6.2	22.26	22.25	-6.2	17,322	-0.04%
2021/04/09	0	0.00	6	22.05	22.10	-6	17,436	-0.03%
2021/04/01	0	0.00	10	22.10	22.05	-10	17,607	-0.06%
2021/03/30	0	0.00	10	22.15	22.25	-10	17,349	-0.06%
2021/03/29	1	22.15	27	22.20	22.20	-26	17,225	-0.15%
2021/03/26	2	22.05	0	0.00	22.05	2	17,110	0.01%
2021/03/25	0.1	22.00	1	22.00	22.05	-0.9	16,997	-0.01%
2021/03/23	0	0.00	5	21.85	21.85	-5	17,006	-0.03%
2021/03/22	0	0.00	0.2	21.80	21.85	-0.2	17,098	0.00%
2021/03/19	14	21.57	0	0.00	21.50	14	17,165	0.08%
2021/03/18	0	0.00	7	21.95	21.95	-7	16,788	-0.04%
2021/03/17	11	21.92	7	22.04	21.90	4	16,831	0.02%
2021/03/16	0	0.00	7.1	22.09	22.15	-7.1	16,770	-0.04%
2021/03/15	17	21.86	2	21.85	21.95	15	17,043	0.09%
2021/03/12	0	21.50	0	0.00	21.75	0	17,330	0.00%
2021/03/11	5	21.65	37	21.69	21.60	-32	17,493	-0.18%
2021/03/10	0.2	21.55	7	21.60	21.60	-6.8	17,361	-0.04%
2021/03/09	15	21.42	5	21.55	21.50	10	17,252	0.06%
2021/03/05	1.2	21.06	0	0.00	21.10	1.2	16,766	0.01%
2021/03/02	20	21.29	0	0.00	21.15	20	17,097	0.12%
2021/02/26	11.5	21.13	0	0.00	20.85	11.5	16,741	0.07%
2021/02/25	0	0.00	2.5	21.23	21.35	-2.5	16,235	-0.02%
2021/02/24	8.1	21.21	4.3	21.24	21.10	3.8	16,143	0.02%
2021/02/23	3.2	20.86	3.1	20.89	21.10	0.1	16,111	0.00%
2021/02/22	1	20.90	4.8	20.86	20.80	-3.8	15,976	-0.02%
2021/02/19	25.4	20.77	4	20.85	20.90	21.4	16,074	0.13%
2021/02/18	0	0.00	3	20.85	20.85	-3	16,145	-0.02%
2021/02/05	8	20.45	6	20.60	20.60	2	15,959	0.01%
2021/02/04	2	20.38	0.1	20.50	20.40	1.9	16,049	0.01%
2021/02/01	0	0.00	13	20.35	20.30	-13	16,805	-0.08%
2021/01/29	16	20.30	2	20.20	20.20	14	16,838	0.08%
2021/01/28	1	20.30	0	0.00	20.35	1	16,605	0.01%
2021/01/27	1	20.50	0	0.00	20.40	1	16,491	0.01%
2021/01/25	1	20.55	12	20.45	20.70	-11	16,461	-0.07%
2021/01/22	5	20.41	1	20.40	20.40	4	16,638	0.02%
2021/01/21	3	20.58	0	0.00	20.50	3	16,522	0.02%
2021/01/20	1	20.75	60.4	20.72	20.50	-59.4	16,491	-0.36%
2021/01/18	24	21.03	0	21.05	20.95	24	16,144	0.15%
2021/01/14	3	21.28	0.1	21.30	21.30	2.9	16,029	0.02%
2021/01/13	3.8	21.26	0.6	21.30	21.25	3.2	16,070	0.02%
2021/01/11	8.9	21.42	0	0.00	21.50	8.9	16,130	0.06%
2021/01/08	1	21.50	0	0.00	21.50	1	16,091	0.01%
2021/01/07	0	0.00	23	21.20	21.25	-23	15,881	-0.14%
2021/01/06	10	21.03	0	0.00	21.00	10	15,806	0.06%
2021/01/04	3	21.17	48.3	21.25	21.10	-45.3	15,707	-0.29%
2020/12/30	0.1	21.25	66	21.12	21.35	-65.9	15,531	-0.42%
2020/12/29	21	20.80	15	20.87	20.90	6	15,347	0.04%
2020/12/25	0.5	20.80	0	0.00	20.80	0.5	15,315	0.00%
2020/12/23	2	20.70	0	0.00	20.70	2	15,549	0.01%
2020/12/22	31	20.75	30	20.70	20.70	1	15,733	0.01%
2020/12/18	0	0.00	29	20.69	20.75	-29	16,333	-0.18%
2020/12/17	0	0.00	0	20.75	20.70	0	16,399	0.00%
2020/12/15	0	0.00	0.7	20.65	20.60	-0.7	16,446	0.00%
2020/12/14	5	20.73	0.3	20.85	20.65	4.7	16,425	0.03%
2020/12/11	30	20.80	73	20.86	20.85	-43	16,384	-0.26%
2020/12/10	26	20.52	15	20.60	20.60	11	16,209	0.07%
2020/12/09	21	20.52	1	20.50	20.60	20	15,936	0.13%
2020/12/08	29	20.78	5	20.75	20.85	24	15,427	0.16%
2020/12/07	0	0.00	5	21.30	21.30	-5	15,022	-0.03%
2020/12/04	6	21.33	0	0.00	21.35	6	14,919	0.04%
2020/12/03	69	21.21	69	21.25	21.25	0	14,870	0.00%
2020/12/02	50	21.24	8	21.35	21.35	42	14,919	0.28%
2020/12/01	3	21.25	0	0.00	21.40	3	15,101	0.02%
2020/11/26	31	21.40	3	21.45	21.50	28	14,990	0.19%
2020/11/24	0	0.00	1	21.50	21.50	-1	15,346	-0.01%
2020/11/23	1	21.55	0	0.00	21.60	1	15,409	0.01%
2020/11/19	0	0.00	2	21.65	21.70	-2	15,365	-0.01%
2020/11/18	0.9	21.75	3.1	21.65	21.80	-2.2	15,276	-0.01%
2020/11/17	9	21.55	0	0.00	21.65	9	15,116	0.06%
2020/11/16	0	0.00	30	21.60	21.65	-30	15,413	-0.19%
2020/11/11	20	21.65	0	0.00	21.75	20	15,461	0.13%
2020/11/10	6	21.10	0	0.00	21.45	6	15,358	0.04%
2020/11/09	0.7	21.10	2	21.05	21.05	-1.3	15,268	-0.01%
2020/11/06	7	20.75	23	20.81	20.90	-16	15,375	-0.10%
2020/11/05	10	20.65	0	0.00	20.80	10	15,553	0.06%
2020/11/04	10	20.50	0	0.00	20.50	10	15,732	0.06%
2020/11/02	3	20.10	0	0.00	20.45	3	17,755	0.02%
2020/10/30	1.1	20.11	0	0.00	20.05	1.1	18,137	0.01%
2020/10/29	3	20.15	0	0.00	20.15	3	18,163	0.02%
2020/10/28	1	20.30	0	0.00	20.30	1	18,424	0.01%
2020/10/27	0.9	20.40	0	0.00	20.40	0.9	18,600	0.00%
2020/10/26	3	20.30	0	0.00	20.40	3	19,031	0.02%
2020/10/21	13.3	20.21	0	0.00	20.20	13.3	19,868	0.07%
2020/10/20	10.1	20.30	0	0.00	20.25	10.1	19,924	0.05%
2020/10/16	3	20.38	2.4	20.45	20.30	0.6	20,192	0.00%
2020/10/15	1	20.40	0.5	20.55	20.45	0.5	20,375	0.00%
2020/10/14	6	20.61	5	20.65	20.60	1	20,450	0.00%
2020/10/12	1	20.65	0	0.00	20.75	1	20,746	0.00%
2020/10/07	2	20.70	12	20.75	20.70	-10	20,850	-0.05%
2020/10/06	14	20.75	0	0.00	20.85	14	21,024	0.07%
2020/10/05	0	0.00	0	20.75	20.65	0	21,185	0.00%
2020/09/30	1	20.65	0	0.00	20.55	1	21,281	0.00%
2020/09/29	2	20.60	0.1	20.70	20.60	1.9	21,381	0.01%
2020/09/28	1	20.45	6	20.25	20.60	-5	21,493	-0.02%
2020/09/25	1	20.10	10	20.08	20.15	-9	21,576	-0.04%
2020/09/24	17	19.94	1	20.00	19.90	16	21,593	0.07%
2020/09/23	6	20.39	0	0.00	20.20	6	21,306	0.03%
2020/09/22	5	20.49	0	0.00	20.45	5	21,229	0.02%
2020/09/21	2	20.85	0.1	20.85	20.70	1.9	21,153	0.01%
2020/09/16	0.4	21.10	4	21.00	21.05	-3.6	21,189	-0.02%
2020/09/15	0	0.00	0.1	21.10	21.00	-0.1	21,158	0.00%
2020/09/10	3	20.83	0	0.00	20.90	3	21,867	0.01%
2020/09/09	2	20.70	0	0.00	20.90	2	22,015	0.01%
2020/09/07	6	20.87	100	20.65	20.85	-94	22,380	-0.42%
2020/09/04	5	20.80	197	20.75	20.70	-192	22,636	-0.85%	大賣/鉅額交易
2020/09/03	3	20.85	0	0.00	20.90	3	22,626	0.01%
2020/09/02	6	20.96	0	0.00	20.95	6	22,613	0.03%
2020/09/01	4	21.14	0	0.00	21.15	4	22,376	0.02%
2020/08/28	0.4	21.50	0	0.00	21.40	0.4	22,284	0.00%
2020/08/27	1	21.30	0	21.40	21.25	1	22,554	0.00%
2020/08/26	0	0.00	5	21.35	21.40	-5	22,568	-0.02%
2020/08/24	3	21.37	0.5	21.50	21.35	2.5	23,389	0.01%
2020/08/21	1	21.45	5	21.50	21.55	-4	23,510	-0.02%
2020/08/20	55	21.39	0	0.00	21.35	55	23,586	0.23%
2020/08/17	2	21.65	0	0.00	21.85	2	23,119	0.01%
2020/08/14	16	21.66	0	0.00	21.65	16	23,106	0.07%
2020/08/13	10	21.83	1	21.80	21.85	9	22,898	0.04%
2020/08/12	15	21.77	6	21.75	21.80	9	22,848	0.04%
2020/08/11	3	22.00	0	22.00	21.90	3	22,657	0.01%
2020/08/10	3	22.10	3	22.07	22.05	0	22,512	0.00%
2020/08/07	62.2	22.05	25	22.05	22.05	37.2	22,375	0.17%
2020/08/06	21	23.81	18	23.81	23.90	3	21,100	0.01%
2020/08/05	4	23.71	30	23.55	23.70	-26	20,604	-0.13%
2020/08/04	8	23.45	4	23.49	23.45	4	20,273	0.02%
2020/08/03	16	23.49	0	0.00	23.35	16	20,124	0.08%
2020/07/31	14.7	23.64	0	0.00	23.60	14.7	19,865	0.07%
2020/07/30	3	23.60	3	23.77	23.80	0	19,824	0.00%
2020/07/29	0	0.00	5	23.46	23.55	-5	19,509	-0.03%
2020/07/24	5	23.30	8	23.32	23.25	-3	19,610	-0.02%
2020/07/23	0	0.00	3	23.40	23.40	-3	19,689	-0.02%
2020/07/22	5	23.20	5	23.30	23.50	0	19,983	0.00%
2020/07/21	3	23.25	0	0.00	23.20	3	20,274	0.01%
2020/07/17	0	0.00	4	23.18	23.10	-4	20,389	-0.02%
2020/07/16	0	0.00	4	23.10	23.00	-4	20,541	-0.02%
2020/07/15	2	22.95	0	0.00	23.10	2	20,460	0.01%
2020/07/13	1	23.00	0	0.00	23.00	1	20,771	0.00%
2020/07/10	0	0.00	15	22.99	23.00	-15	20,880	-0.07%
2020/07/09	1	23.15	9	23.19	23.10	-8	20,974	-0.04%
2020/07/08	1	23.20	0	0.00	23.15	1	21,036	0.00%
2020/07/07	0	0.00	10	23.15	23.20	-10	21,085	-0.05%
2020/07/06	1	23.10	0	0.00	23.25	1	21,036	0.00%
2020/07/03	8	22.91	10	23.05	22.95	-2	20,969	-0.01%
2020/07/02	0	0.00	25	22.90	22.90	-25	21,013	-0.12%
2020/07/01	10	22.75	10	22.95	22.75	0	21,091	0.00%
2020/06/30	5	22.65	15	22.73	22.65	-10	21,044	-0.05%
2020/06/29	4	22.55	0	0.00	22.65	4	21,241	0.02%
2020/06/23	1	22.70	0	0.00	22.75	1	21,747	0.00%
2020/06/22	0	0.00	0.7	22.70	22.65	-0.7	21,869	0.00%
2020/06/19	13	22.62	0	0.00	22.50	13	22,331	0.06%
2020/06/18	10	22.68	0	0.00	22.60	10	22,537	0.04%
2020/06/17	1	22.80	0	0.00	22.80	1	22,695	0.00%
2020/06/16	5	22.80	1.1	22.85	22.75	3.9	23,541	0.02%
2020/06/15	14	22.78	0	0.00	22.60	14	24,996	0.06%
2020/06/12	68	22.66	12	22.45	22.85	56	25,738	0.22%
2020/06/11	6	23.40	0.1	23.15	23.00	5.9	26,333	0.02%
2020/06/09	0.1	23.15	0	0.00	23.10	0.1	27,478	0.00%
2020/06/08	0	0.00	10	23.21	23.20	-10	28,057	-0.04%
2020/06/05	1.1	23.10	7	23.20	23.15	-5.9	28,075	-0.02%
2020/06/04	1	23.05	2	23.15	23.15	-1	28,505	0.00%
2020/06/03	1	23.20	12.6	23.18	23.20	-11.6	28,829	-0.04%
2020/06/02	0	23.10	0.6	23.10	23.10	-0.5	28,794	0.00%
2020/06/01	0	0.00	2	22.95	22.95	-2	28,723	-0.01%
2020/05/29	3	22.53	0	0.00	22.85	3	28,679	0.01%
2020/05/28	4	22.45	0	0.00	22.50	4	28,147	0.01%
2020/05/27	5	22.52	3	22.40	22.60	2	28,477	0.01%
2020/05/26	0	0.00	2	22.40	22.30	-2	28,564	-0.01%
2020/05/25	12	22.05	0	0.00	22.10	12	28,663	0.04%
2020/05/22	5	22.00	0	0.00	21.95	5	28,784	0.02%
2020/05/21	0	0.00	20	22.20	22.20	-20	28,738	-0.07%
2020/05/20	1	22.05	0	22.10	22.10	1	28,722	0.00%
2020/05/19	0	0.00	1	22.10	22.10	-1	28,825	0.00%
2020/05/15	13	21.89	0	0.00	21.80	13	28,813	0.05%
2020/05/14	16	21.87	43	21.83	21.90	-27	28,788	-0.09%
2020/05/12	0	0.00	2	21.95	21.95	-2	28,629	-0.01%
2020/05/11	2	22.05	14.3	22.02	22.00	-12.3	28,507	-0.04%
2020/05/08	21	21.90	0	0.00	21.75	21	28,415	0.07%
2020/05/07	10	21.70	16	21.86	21.75	-6	28,399	-0.02%
2020/05/06	11	21.60	10	21.75	21.65	1	28,314	0.00%
2020/05/05	16	21.82	10	21.95	21.80	6	28,213	0.02%
2020/05/04	13	21.61	10	21.70	21.65	3	28,264	0.01%
2020/04/30	162	22.03	0	0.00	22.05	162	28,054	0.58%	大買/鉅額交易
2020/04/29	105	21.65	0	0.00	21.65	105	27,876	0.38%	大買/鉅額交易
2020/04/28	34	21.21	0	0.00	21.30	34	27,816	0.12%
2020/04/27	2	21.00	0	0.00	21.00	2	28,550	0.01%
2020/04/24	4	20.43	13	20.55	20.60	-9	28,270	-0.03%
2020/04/23	13.6	19.91	0	0.00	19.95	13.6	27,791	0.05%
2020/04/22	1	19.90	0	0.00	19.95	1	27,573	0.00%
2020/04/21	8	20.13	10	20.23	20.10	-2	27,350	-0.01%
2020/04/16	0	0.00	6	20.99	21.10	-6	26,963	-0.02%
2020/04/15	296	21.05	286	21.10	21.20	10	26,808	0.04%	大買/大賣/
2020/04/14	0	0.00	3	20.67	21.00	-3	26,794	-0.01%
2020/04/13	5	20.20	2	20.35	20.35	3	26,476	0.01%
2020/04/10	0	0.00	6	20.53	20.60	-6	26,350	-0.02%
2020/04/09	1	20.10	0	0.00	20.15	1	26,141	0.00%
2020/04/08	27	19.91	0	0.00	19.95	27	26,046	0.10%
2020/04/07	2	19.80	0	0.00	19.75	2	25,842	0.01%
2020/04/06	51	19.50	0	0.00	19.50	51	25,612	0.20%
2020/04/01	0	0.00	5	19.60	19.50	-5	25,371	-0.02%
2020/03/31	12	19.74	0	0.00	19.65	12	25,177	0.05%
2020/03/30	5	19.71	0	0.00	19.60	5	24,766	0.02%
2020/03/27	6	19.89	5	19.83	19.85	1	24,421	0.00%
2020/03/26	4	19.44	10	19.20	19.45	-6	23,970	-0.03%
2020/03/25	5	19.43	15	19.54	19.50	-10	23,915	-0.04%
2020/03/24	3.1	18.77	16	18.86	18.60	-12.9	23,630	-0.05%
2020/03/23	0	0.00	27	17.77	17.95	-27	23,369	-0.12%
2020/03/20	30	18.20	9	18.36	18.65	21	23,198	0.09%
2020/03/19	24	17.83	0	0.00	17.25	24	22,229	0.11%
2020/03/18	25	19.19	21	19.22	19.05	4	20,736	0.02%
2020/03/17	14	19.38	42.1	19.42	19.45	-28.1	19,882	-0.14%
2020/03/16	36	20.46	20	20.54	20.10	16	18,962	0.08%
2020/03/13	12	20.46	5	20.41	21.15	7	18,356	0.04%
2020/03/12	28.9	21.66	25	21.77	21.80	3.9	17,142	0.02%
2020/03/11	2	22.80	0	0.00	22.65	2	16,380	0.01%
2020/03/10	2	22.70	0	0.00	22.60	2	16,170	0.01%
2020/03/09	19.1	22.77	9	22.78	22.70	10.1	15,642	0.06%
2020/03/06	13	23.27	3	23.50	23.25	10	15,037	0.07%
2020/03/05	3	23.55	0	0.00	23.55	3	14,724	0.02%
2020/03/04	3	23.33	0	0.00	23.50	3	14,668	0.02%
2020/03/03	3	23.35	0	0.00	23.50	3	14,488	0.02%
2020/03/02	26	23.26	10	23.25	23.20	16	14,264	0.11%
2020/02/27	17	23.71	0	0.00	23.70	17	14,559	0.12%
2020/02/26	7	23.84	0	0.00	23.90	7	14,324	0.05%
2020/02/25	10	23.92	0	0.00	24.00	10	14,066	0.07%
2020/02/24	5	24.10	0	0.00	24.10	5	13,918	0.04%
2020/02/21	0	0.00	25	24.50	24.40	-25	13,810	-0.18%
2020/02/20	16	24.65	2	24.55	24.50	14	13,714	0.10%
2020/02/19	19	24.54	25.1	24.58	24.60	-6.1	13,555	-0.04%
2020/02/18	25	24.34	12	24.26	24.40	13	13,428	0.10%
2020/02/17	0	0.00	10	24.13	24.20	-10	13,343	-0.07%
2020/02/14	0	0.00	1	24.10	24.10	-1	13,343	-0.01%
2020/02/13	6	24.00	0	0.00	24.10	6	13,349	0.04%
2020/02/12	4	24.05	0	0.00	24.00	4	13,399	0.03%
2020/02/11	4	24.09	0	0.00	24.10	4	13,312	0.03%
2020/02/10	4	23.90	0	0.00	24.05	4	13,321	0.03%
2020/02/07	1	24.00	0	0.00	24.10	1	13,408	0.01%
2020/02/06	0	0.00	71	24.02	24.15	-71	13,448	-0.53%
2020/02/05	0	0.00	0.1	23.85	23.80	-0.1	13,457	0.00%
2020/02/04	0	0.00	27	23.49	23.55	-27	13,309	-0.20%
2020/02/03	2	23.23	1.4	23.22	23.45	0.6	13,336	0.00%
2020/01/30	21	23.69	27.6	23.60	23.50	-6.6	12,848	-0.05%
2020/01/20	2	24.55	0	0.00	24.55	2	11,839	0.02%
2020/01/17	0	0.00	1	24.25	24.35	-1	11,632	-0.01%
2020/01/14	10	23.95	5	23.95	24.00	5	11,648	0.04%
2020/01/13	1	23.65	0	0.00	23.90	1	11,468	0.01%
2020/01/09	201	23.35	200	23.40	23.50	1	11,236	0.01%	大買/大賣/
2020/01/08	30	23.26	14	23.36	23.25	16	11,153	0.14%
2020/01/07	0	0.00	0	23.60	23.55	0	10,817	0.00%
2020/01/03	0	0.00	0	23.85	23.85	0	10,770	0.00%
2020/01/02	16	23.68	0	0.00	23.70	16	10,775	0.15%
2019/12/31	26	23.80	0	0.00	23.70	26	10,678	0.24%
2019/12/24	0.1	23.85	0	0.00	23.85	0.1	11,117	0.00%
2019/12/23	5	23.80	2	23.80	23.95	3	11,246	0.03%
2019/12/20	18	23.90	1.1	24.03	23.90	16.9	11,508	0.15%
2019/12/19	7	23.83	0	0.00	24.00	7	11,463	0.06%
2019/12/18	4	23.80	13.3	23.75	23.90	-9.3	11,314	-0.08%
2019/12/17	0	0.00	7	23.51	23.60	-7	11,273	-0.06%
2019/12/16	4	23.19	0	0.00	23.20	4	11,028	0.04%
2019/12/13	0	0.00	16	23.15	23.30	-16	11,039	-0.14%
2019/12/12	16	22.96	48	23.00	23.10	-32	10,927	-0.29%
2019/12/02	3	22.93	0	0.00	22.90	3	11,616	0.03%
2019/11/29	0	0.00	54	22.95	22.95	-54	11,612	-0.47%
2019/11/28	0	0.00	2	23.00	23.00	-2	11,593	-0.02%
2019/11/27	0	0.00	3	23.00	23.00	-3	11,783	-0.03%
2019/11/25	2	22.80	4.5	22.84	22.80	-2.5	10,965	-0.02%
2019/11/21	6	22.68	0	0.00	22.65	6	11,226	0.05%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/15	1	22.65	5	22.65	22.60	-4	11,356	-0.04%
2019/11/11	0	0.00	5	22.65	22.80	-5	11,606	-0.04%
2019/11/07	2	22.75	2.4	22.76	22.75	-0.4	12,405	0.00%
2019/11/06	0	0.00	1	22.80	22.75	-1	12,798	-0.01%
2019/11/05	0	0.00	2.3	22.69	22.75	-2.3	12,933	-0.02%
2019/11/01	0	0.00	1.6	22.50	22.50	-1.6	13,185	-0.01%
2019/10/31	0	0.00	1	22.40	22.35	-1	13,385	-0.01%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/23	3	22.00	0	0.00	22.00	3	13,820	0.02%
2019/10/17	2	22.10	0	0.00	22.10	2	13,774	0.01%
2019/10/09	54	21.85	4	22.00	21.85	50	13,990	0.36%
2019/10/08	3	21.98	0	0.00	22.10	3	13,947	0.02%
2019/10/07	6	21.95	0	0.00	21.90	6	13,985	0.04%
2019/10/04	0	0.00	10	21.95	22.00	-10	14,101	-0.07%
2019/10/03	10	21.80	0	0.00	21.80	10	14,166	0.07%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	0.8	22.10	0	0.00	21.95	0.8	13,866	0.01%
2019/09/24	4	22.11	0	0.00	22.15	4	13,610	0.03%
2019/09/23	0	0.00	2	22.40	22.20	-2	13,511	-0.01%
2019/09/19	0	0.00	0.5	22.35	22.25	-0.5	13,402	0.00%
2019/09/18	0	0.00	5	22.20	22.25	-5	13,475	-0.04%
2019/09/17	5	22.15	0	0.00	22.20	5	13,455	0.04%
2019/09/16	0	0.00	1	22.10	22.10	-1	13,651	-0.01%
2019/09/12	7	22.04	5	22.05	22.00	2	13,649	0.01%
2019/09/11	1	22.00	5	22.00	22.00	-4	13,909	-0.03%
2019/09/10	5	21.90	0	0.00	22.00	5	13,768	0.04%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	2	21.35	0	0.00	21.35	2	13,704	0.01%
2019/08/30	5	21.45	0	0.00	21.50	5	14,109	0.04%
2019/08/29	2.8	21.22	0	0.00	21.20	2.8	14,016	0.02%
2019/08/27	37	21.14	0	0.00	21.25	37	14,236	0.26%
2019/08/26	1	21.20	0	0.00	21.20	1	14,353	0.01%
2019/08/21	1	21.20	0	0.00	21.15	1	14,802	0.01%
2019/08/19	1	21.30	0	0.00	21.35	1	14,771	0.01%
2019/08/16	2	21.30	2	21.40	21.25	0	14,775	0.00%
2019/08/15	0	0.00	2	21.13	21.15	-2	14,743	-0.01%
2019/08/14	2	21.25	0	0.00	21.20	2	14,896	0.01%
2019/08/12	9.9	21.50	1	21.60	21.55	8.9	14,659	0.06%
2019/08/08	10	22.75	1	22.80	22.80	9	14,130	0.06%
2019/08/07	1	22.75	0	0.00	22.70	1	13,781	0.01%
2019/08/06	256	22.74	215	22.90	22.80	41	13,633	0.30%	大買/大賣/
2019/08/05	1	22.95	9	22.93	23.00	-8	13,534	-0.06%
2019/08/02	225	22.81	225	22.90	22.95	0	13,376	0.00%	大買/大賣/
2019/08/01	3	23.15	0	0.00	23.10	3	13,283	0.02%
2019/07/30	0	0.00	1	23.20	23.25	-1	12,971	-0.01%
2019/07/29	0	0.00	2.3	23.14	23.10	-2.3	12,951	-0.02%
2019/07/25	50	23.10	0	0.00	23.15	50	13,305	0.38%
2019/07/22	0	0.00	2	23.15	23.10	-2	13,645	-0.01%
2019/07/19	0	0.00	50	23.05	23.10	-50	13,669	-0.37%
2019/07/18	10	23.05	10	23.05	23.05	0	13,691	0.00%
2019/07/15	2	22.90	0	0.00	22.90	2	13,661	0.01%
2019/07/05	0	0.00	117	22.80	22.85	-117	13,944	-0.84%	大賣/鉅額交易
2019/07/04	0	0.00	11	22.75	22.80	-11	14,021	-0.08%
2019/07/01	0	0.00	0.1	22.75	22.75	-0.1	14,227	0.00%
2019/06/28	1	22.80	2.2	22.80	22.80	-1.2	14,211	-0.01%
2019/06/27	0	0.00	2	22.80	22.75	-2	14,267	-0.01%
2019/06/21	10	22.60	10	22.65	22.50	0	14,485	0.00%
2019/06/20	0	0.00	1	22.70	22.70	-1	14,356	-0.01%
2019/06/12	11	21.93	2	22.00	21.95	9	14,568	0.06%
2019/06/11	0	0.00	5	22.55	22.25	-5	14,295	-0.04%
2019/06/10	10	22.75	0	0.00	22.75	10	14,171	0.07%
2019/06/06	5	22.60	5	22.70	22.70	0	14,044	0.00%
2019/06/05	26	22.62	25	22.50	22.50	1	13,920	0.01%
2019/05/31	0	0.00	1.1	22.36	22.60	-1.1	13,666	-0.01%
2019/05/29	0	0.00	1	22.25	22.30	-1	13,525	-0.01%
2019/05/24	0	0.00	10	22.10	22.10	-10	13,360	-0.07%
2019/05/23	0	0.00	1	21.95	21.90	-1	13,387	-0.01%
2019/05/22	6	22.05	2	21.93	21.95	4	13,370	0.03%
2019/05/21	0	0.00	3	22.08	22.20	-3	13,414	-0.02%
2019/05/20	0	0.00	13	21.90	21.85	-13	13,181	-0.10%
2019/05/16	1	21.50	5	21.53	21.50	-4	13,093	-0.03%
2019/05/14	3	21.33	0	0.00	21.40	3	13,298	0.02%
2019/05/13	1	21.60	5	21.60	21.50	-4	13,300	-0.03%
2019/05/10	0	0.00	1	21.85	21.60	-1	13,452	-0.01%
2019/05/08	1	21.85	0	0.00	21.90	1	13,381	0.01%
2019/05/07	3	21.95	0	0.00	21.95	3	13,383	0.02%
2019/05/06	2	21.80	0	0.00	21.80	2	13,447	0.01%
2019/05/03	0	0.00	0	22.00	22.00	0	13,361	0.00%
2019/04/30	3	21.90	105	21.91	22.05	-102	12,997	-0.78%	大賣/鉅額交易
2019/04/29	2	21.85	6.2	21.78	21.90	-4.2	12,813	-0.03%
2019/04/26	0	0.00	29.8	21.55	21.60	-29.8	12,793	-0.23%
2019/04/25	1	21.55	3	21.60	21.60	-2	12,795	-0.02%
2019/04/24	0	0.00	40	21.50	21.50	-40	12,837	-0.31%
2019/04/22	1	21.40	0.3	21.40	21.35	0.7	13,112	0.01%
2019/04/19	0	0.00	31.5	21.45	21.55	-31.5	13,184	-0.24%
2019/04/18	0	0.00	1	21.35	21.35	-1	13,089	-0.01%
2019/04/12	9	21.30	1	21.30	21.30	8	13,147	0.06%
2019/04/08	0	0.00	4	21.19	21.15	-4	12,939	-0.03%
2019/03/26	0	0.00	10	21.00	21.10	-10	12,412	-0.08%
2019/03/25	3	20.90	0	0.00	20.90	3	12,408	0.02%
2019/03/22	1	21.05	10	21.10	21.10	-9	12,398	-0.07%
2019/03/20	2	21.03	0	0.00	21.10	2	12,349	0.02%
2019/03/18	2	20.95	3	21.00	21.00	-1	12,225	-0.01%
2019/03/15	5	20.85	0	0.00	20.85	5	12,204	0.04%
2019/03/14	0	0.00	1.1	21.00	20.95	-1.1	12,020	-0.01%
2019/03/12	10	20.95	0	0.00	21.00	10	12,198	0.08%
2019/03/08	0	0.00	20	20.90	20.85	-20	12,463	-0.16%
2019/03/06	0	0.00	5	20.90	20.90	-5	13,759	-0.04%
2019/03/04	3	20.70	1	20.95	20.95	2	13,833	0.01%
2019/02/27	0	0.00	9	20.82	20.80	-9	13,662	-0.07%
2019/02/26	1	20.75	0	0.00	20.80	1	13,556	0.01%
2019/02/25	0	0.00	3	20.77	20.80	-3	13,491	-0.02%
2019/02/22	0	0.00	12	20.74	20.80	-12	13,473	-0.09%
2019/02/19	5	20.55	50	20.60	20.55	-45	13,330	-0.34%
2019/02/18	0.4	20.65	0	0.00	20.60	0.4	13,292	0.00%
2019/02/15	5	20.50	0	0.00	20.50	5	13,282	0.04%
2019/02/14	0	0.00	1	20.70	20.60	-1	13,277	-0.01%
2019/02/12	0	0.00	1	20.60	20.60	-1	12,983	-0.01%
2019/01/29	0	0.00	1.6	20.35	20.35	-1.6	12,803	-0.01%
2019/01/25	0	0.00	25	20.27	20.25	-25	12,709	-0.20%
2019/01/22	2	20.10	3	20.23	20.25	-1	12,967	-0.01%
2019/01/18	0	0.00	24	20.20	20.20	-24	12,918	-0.19%
2019/01/17	50	20.00	0	0.00	20.05	50	13,148	0.38%
2019/01/16	20	20.00	60	20.05	20.00	-40	13,252	-0.30%
2019/01/15	11	19.95	11	20.15	20.15	0	13,330	0.00%
2019/01/10	0.1	20.20	2	20.15	20.20	-1.9	13,134	-0.01%
2019/01/09	0	0.00	52	20.20	20.20	-52	13,208	-0.39%
2019/01/08	0	0.00	2	20.00	19.95	-2	13,166	-0.02%
2019/01/07	0.4	20.00	0	0.00	20.00	0.4	13,344	0.00%
2019/01/02	3	19.73	0	0.00	19.80	3	14,784	0.02%
2018/12/28	0	0.00	3	19.95	20.00	-3	14,930	-0.02%
2018/12/27	0	0.00	10	19.95	19.85	-10	15,072	-0.07%
2018/12/26	3	19.68	2	19.75	19.70	1	15,158	0.01%
2018/12/25	0	0.00	2	19.65	19.65	-2	15,243	-0.01%
2018/12/24	1	19.70	0	0.00	19.80	1	15,418	0.01%
2018/12/21	0.1	19.85	0	0.00	19.75	0.1	15,610	0.00%
2018/12/20	0	0.00	1	19.90	19.90	-1	15,670	-0.01%
2018/12/19	2.1	19.75	0	0.00	19.90	2.1	15,710	0.01%
2018/12/18	2	19.80	3	19.90	19.80	-1	15,626	-0.01%
2018/12/17	2	19.85	0	0.00	19.85	2	15,797	0.01%
2018/12/13	0	0.00	10	20.00	19.90	-10	15,678	-0.06%
2018/12/07	1	19.90	4	19.85	19.85	-3	15,470	-0.02%
2018/12/06	3	19.90	15	19.90	19.90	-12	15,479	-0.08%
2018/12/05	2	19.90	0	0.00	19.95	2	15,370	0.01%
2018/12/03	4	20.04	0	0.00	20.05	4	15,249	0.03%
2018/11/30	116	19.95	6	20.33	19.95	110	14,999	0.73%	大買/鉅額交易
2018/11/28	5	20.15	0	0.00	20.25	5	13,781	0.04%
2018/11/27	1	20.20	0	0.00	20.35	1	13,689	0.01%
2018/11/23	0	0.00	5	20.30	20.30	-5	13,674	-0.04%
2018/11/20	0	0.00	0.1	20.45	20.40	-0.1	13,651	0.00%
2018/11/16	0	0.00	1	20.35	20.40	-1	13,653	-0.01%
2018/11/15	20	20.23	10	20.30	20.30	10	13,690	0.07%
2018/11/14	0	0.00	10	20.30	20.40	-10	13,744	-0.07%
2018/11/09	10	20.15	0	0.00	20.25	10	13,745	0.07%
2018/11/08	0	0.00	21.1	20.18	20.30	-21.1	13,805	-0.15%
2018/11/07	0	0.00	0.2	20.00	20.00	-0.2	13,680	0.00%
2018/11/06	0	0.00	2	19.80	19.85	-2	13,744	-0.01%
2018/11/01	22	19.45	0	0.00	19.40	22	15,487	0.14%
2018/10/30	3	19.33	0	0.00	19.40	3	15,741	0.02%
2018/10/29	2	19.35	0	0.00	19.40	2	15,706	0.01%
2018/10/26	1	19.45	1	19.45	19.50	0	15,824	0.00%
2018/10/25	0	0.00	4	19.28	19.40	-4	15,814	-0.03%
2018/10/22	1	19.70	7	19.81	19.90	-6	15,776	-0.04%
2018/10/18	2	19.70	3	19.80	19.80	-1	15,881	-0.01%
2018/10/16	12	19.78	184	19.80	19.80	-172	15,759	-1.09%	大賣/鉅額交易
2018/10/15	23	19.89	1	19.95	19.80	22	15,581	0.14%
2018/10/12	15	19.81	4	19.98	20.10	11	15,337	0.07%
2018/10/11	21	20.03	0	0.00	19.95	21	14,895	0.14%
2018/10/08	0	0.00	31	20.55	20.50	-31	13,803	-0.22%
2018/10/05	49	20.40	0	0.00	20.40	49	13,606	0.36%
2018/10/04	10	20.50	2	20.50	20.50	8	13,384	0.06%
2018/10/03	101	20.60	100	20.55	20.55	1	13,224	0.01%	大買/
2018/10/02	13	20.61	0	0.00	20.60	13	13,181	0.10%
2018/10/01	0	0.00	19.2	20.90	20.85	-19.2	13,018	-0.15%
2018/09/28	20	20.83	0	0.00	20.80	20	13,046	0.15%
2018/09/27	194	20.79	2.1	20.90	20.95	191.9	12,889	1.49%	大買/鉅額交易
2018/09/26	6	20.75	0	0.00	20.80	6	12,705	0.05%
2018/09/21	0	0.00	3	20.70	20.70	-3	12,669	-0.02%
2018/09/20	0	0.00	3	20.60	20.60	-3	12,513	-0.02%
2018/09/19	0	0.00	4.2	20.53	20.55	-4.2	12,606	-0.03%
2018/09/18	5	20.40	0	0.00	20.40	5	12,690	0.04%
2018/09/14	1	20.50	0	0.00	20.45	1	12,890	0.01%
2018/09/13	0	0.00	52	20.39	20.55	-52	13,007	-0.40%
2018/09/11	0	0.00	20	20.35	20.40	-20	13,095	-0.15%
2018/09/07	0	0.00	9	20.50	20.40	-9	13,665	-0.07%
2018/09/06	1	20.35	3	20.38	20.50	-2	13,713	-0.01%
2018/09/05	2	20.35	0	0.00	20.35	2	13,747	0.01%
2018/09/04	0	0.00	3	20.48	20.45	-3	13,715	-0.02%
2018/09/03	2	20.40	0	0.00	20.50	2	13,686	0.01%
2018/08/31	4	20.38	2	20.55	20.55	2	13,770	0.01%
2018/08/30	5	20.43	2	20.45	20.40	3	13,775	0.02%
2018/08/29	0	0.00	2	20.50	20.50	-2	13,910	-0.01%
2018/08/28	2	20.40	3	20.40	20.45	-1	13,931	-0.01%
2018/08/27	3	20.35	0	0.00	20.35	3	13,980	0.02%
2018/08/24	5	20.42	3	20.45	20.50	2	14,136	0.01%
2018/08/23	6	20.45	2	20.45	20.55	4	15,122	0.03%
2018/08/21	0	0.00	1	20.40	20.45	-1	15,264	-0.01%
2018/08/16	0	0.00	3	20.10	20.15	-3	15,237	-0.02%
2018/08/15	0	0.00	3	20.30	20.20	-3	15,188	-0.02%
2018/08/14	5	20.30	0	0.00	20.35	5	15,051	0.03%
2018/08/13	1	20.40	0	0.00	20.40	1	15,029	0.01%
2018/08/10	2	20.50	0	0.00	20.50	2	14,979	0.01%
2018/08/09	33	21.33	5	21.36	21.35	28	14,262	0.20%
2018/08/08	10	21.30	7.5	21.30	21.30	2.5	13,596	0.02%
2018/08/07	14	21.25	0	0.00	21.25	14	13,425	0.10%
2018/08/02	0	0.00	12	21.04	20.95	-12	13,076	-0.09%
2018/08/01	15	21.01	0	0.00	21.05	15	12,969	0.12%
2018/07/31	8	21.05	0	0.00	21.05	8	12,901	0.06%
2018/07/30	0	0.00	1	21.00	21.00	-1	12,737	-0.01%
2018/07/27	0	0.00	9	20.98	21.00	-9	12,644	-0.07%
2018/07/26	10	20.83	0	0.00	20.90	10	12,461	0.08%
2018/07/25	1	20.75	0	0.00	20.80	1	12,412	0.01%
2018/07/24	0	0.00	1	20.85	20.85	-1	12,438	-0.01%
2018/07/23	1	20.65	0.3	20.75	20.75	0.7	12,613	0.01%
2018/07/18	10	20.75	1	20.75	20.75	9	12,722	0.07%
2018/07/13	0	0.00	3	20.65	20.65	-3	12,872	-0.02%
2018/07/11	1	20.45	1	20.50	20.40	0	12,950	0.00%
2018/07/10	0	0.00	10	20.50	20.50	-10	12,983	-0.08%
2018/07/09	0	0.00	31.2	20.45	20.35	-31.2	13,016	-0.24%
2018/07/06	12	20.18	8	20.20	20.25	4	13,005	0.03%
2018/07/03	20	20.28	0	0.00	20.20	20	13,139	0.15%
2018/07/02	13	20.35	0	0.00	20.30	13	13,109	0.10%
2018/06/29	0	0.00	41	20.55	20.60	-41	13,082	-0.31%
2018/06/28	30	20.28	2.2	20.44	20.35	27.8	12,928	0.22%
2018/06/26	5	20.40	0	0.00	20.35	5	12,851	0.04%
2018/06/25	7	20.45	0	0.00	20.45	7	12,814	0.05%
2018/06/22	3	20.38	0	0.00	20.65	3	12,807	0.02%
2018/06/20	0	0.00	50	20.51	20.50	-50	12,782	-0.39%
2018/06/19	10	20.40	0	0.00	20.40	10	12,743	0.08%
2018/06/15	10	20.70	0	0.00	20.70	10	12,463	0.08%
2018/06/14	1	20.75	0	0.00	20.70	1	12,164	0.01%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/07	0	0.00	1	21.00	21.10	-1	12,728	-0.01%
2018/06/06	0	0.00	0.2	20.95	21.00	-0.2	12,734	0.00%
2018/06/04	0	0.00	1	20.85	20.85	-1	12,524	-0.01%
2018/06/01	0	0.00	20	20.70	20.75	-20	12,550	-0.16%
2018/05/30	1	20.60	0	0.00	20.55	1	11,583	0.01%
2018/05/25	0	0.00	1	20.80	20.85	-1	11,844	-0.01%
2018/05/24	0	0.00	1	20.65	20.75	-1	11,927	-0.01%
2018/05/23	1	20.65	1	20.65	20.60	0	12,047	0.00%
2018/05/22	5	20.75	0	0.00	20.70	5	12,129	0.04%
2018/05/21	2	20.80	0	0.00	20.80	2	12,281	0.02%
2018/05/17	0	0.00	10	20.65	20.65	-10	12,745	-0.08%
2018/05/16	0	0.00	0	20.65	20.65	0	12,786	0.00%
2018/05/15	0	0.00	4	20.75	20.55	-4	13,080	-0.03%
2018/05/14	0	0.00	1	20.60	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	5	20.50	20.60	-5	13,895	-0.04%
2018/05/09	0	0.00	10	20.40	20.30	-10	13,841	-0.07%
2018/05/08	0	0.00	15	20.35	20.35	-15	13,913	-0.11%
2018/05/07	0	0.00	32	20.35	20.30	-32	13,992	-0.23%
2018/05/04	5	20.30	0	0.00	20.30	5	13,988	0.04%
2018/05/03	10	20.40	2	20.45	20.40	8	13,969	0.06%
2018/05/02	10	20.35	32	20.50	20.45	-22	14,052	-0.16%
2018/04/30	20	20.35	37.8	20.46	20.40	-17.8	14,058	-0.13%
2018/04/27	0	0.00	4	20.30	20.45	-4	14,028	-0.03%
2018/04/26	5	20.45	5	20.55	20.50	0	13,954	0.00%
2018/04/23	0	0.00	1	20.45	20.50	-1	14,225	-0.01%
2018/04/20	1	20.35	0.1	20.40	20.40	0.9	14,265	0.01%
2018/04/19	0	0.00	1	20.40	20.40	-1	14,392	-0.01%
2018/04/18	0	0.00	2	20.25	20.25	-2	14,412	-0.01%
2018/04/17	0	0.00	23.2	20.24	20.25	-23.2	14,531	-0.16%
2018/04/16	0	0.00	1	20.25	20.25	-1	14,616	-0.01%
2018/04/13	15.5	20.25	3	20.30	20.30	12.5	14,736	0.08%
2018/04/12	0	0.00	27	20.31	20.35	-27	14,991	-0.18%
2018/04/11	0	0.00	17	20.35	20.30	-17	15,149	-0.11%
2018/04/10	0	0.00	1	20.25	20.30	-1	15,179	-0.01%
2018/04/09	11	20.10	1	20.20	20.20	10	15,205	0.07%
2018/04/03	0	0.00	3	20.20	20.20	-3	15,129	-0.02%
2018/04/02	6	20.25	1	20.30	20.25	5	15,180	0.03%
2018/03/31	0	0.00	1	20.25	20.30	-1	15,155	-0.01%
2018/03/29	0	0.00	4	20.20	20.25	-4	15,097	-0.03%
2018/03/28	1	20.20	20	20.19	20.20	-19	14,917	-0.13%
2018/03/22	0	0.00	5	20.06	20.15	-5	14,604	-0.03%
2018/03/20	0	0.00	1	20.15	20.10	-1	14,697	-0.01%
2018/03/19	0	0.00	10	20.15	20.20	-10	14,759	-0.07%
2018/03/16	0	0.00	36	20.14	20.15	-36	14,755	-0.24%
2018/03/15	10	20.05	11	20.15	20.05	-1	14,458	-0.01%
2018/03/14	1	20.15	0	0.00	20.15	1	14,458	0.01%
2018/03/13	0	0.00	13	20.10	20.15	-13	14,528	-0.09%
2018/03/12	11	19.98	3	20.00	20.05	8	14,424	0.06%
2018/03/09	0	0.00	47	20.00	20.00	-47	14,647	-0.32%
2018/03/07	1	19.95	27	20.00	19.85	-26	14,827	-0.18%
2018/03/06	0	0.00	60	19.93	19.95	-60	14,871	-0.40%
2018/03/02	34	19.74	0	0.00	19.80	34	15,164	0.22%
2018/02/27	5	20.10	0	0.00	20.00	5	15,014	0.03%
2018/02/26	20	20.00	2	20.05	20.10	18	14,821	0.12%
2018/02/23	1	19.90	75	19.99	19.90	-74	14,730	-0.50%
2018/02/22	10	19.60	26	19.80	19.85	-16	14,828	-0.11%
2018/02/21	20	19.70	0	0.00	19.75	20	14,934	0.13%
2018/02/12	22	19.43	0.1	19.70	19.45	21.9	14,828	0.15%
2018/02/09	90	19.40	51	19.48	19.45	39	14,731	0.26%
2018/02/08	47	19.68	0.4	19.80	19.70	46.6	14,738	0.32%
2018/02/07	0	0.00	80	19.85	19.65	-80	14,846	-0.54%
2018/02/06	67	19.67	202.4	19.55	19.50	-135.4	14,673	-0.92%	大賣/鉅額交易
2018/02/05	53	19.90	62	20.02	20.10	-9	13,880	-0.06%
2018/02/02	30	20.02	0	0.00	20.15	30	13,758	0.22%
2018/02/01	0	0.00	0.1	20.15	20.15	-0.1	13,744	0.00%
2018/01/31	44	19.95	1	20.10	20.15	43	13,795	0.31%
2018/01/30	83	20.08	15	20.15	20.05	68	13,776	0.49%
2018/01/29	0	0.00	4	20.10	20.20	-4	13,903	-0.03%
2018/01/26	0	0.00	26	20.10	20.05	-26	14,056	-0.18%
2018/01/23	40	19.96	13	19.99	20.00	27	14,034	0.19%
2018/01/22	26	19.97	0	0.00	20.00	26	14,205	0.18%
2018/01/19	30	19.99	2	20.00	20.05	28	14,874	0.19%
2018/01/18	26	20.00	210	20.05	20.05	-184	15,315	-1.20%	大賣/鉅額交易
2018/01/16	1	19.95	2	20.00	20.00	-1	15,215	-0.01%
2018/01/11	44	19.77	0	0.00	19.85	44	15,111	0.29%
2018/01/10	54	19.83	165.8	19.85	19.85	-111.8	15,259	-0.73%	大賣/鉅額交易
2018/01/09	0	0.00	10	19.85	19.85	-10	15,173	-0.07%
2018/01/08	100.8	19.85	2	19.83	19.85	98.8	15,307	0.65%
2018/01/05	5.2	19.58	15	19.63	19.70	-9.8	15,164	-0.06%
2018/01/04	1	19.55	0.3	19.60	19.60	0.7	15,330	0.00%
2018/01/03	6	19.51	90	19.55	19.55	-84	15,580	-0.54%
2018/01/02	0	0.00	51	19.50	19.55	-51	15,625	-0.33%