第一金 (2892)-華南永昌-小港券商分點個股進出

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
--
漲幅
0.00%
成交量
21,203張
產業
上市金融類股
2236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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/11/21	0	27.50	1	27.60	27.60	-1	17,667	-0.01%
2024/11/20	0	27.74	0	0.00	27.60	0	17,502	0.00%
2024/11/19	0	0.00	7.2	27.92	27.95	-7.2	17,178	-0.04%
2024/11/18	0	0.00	4	27.55	27.65	-4	16,318	-0.02%
2024/11/15	0	0.00	44	27.29	27.30	-44	15,690	-0.28%
2024/11/14	8.1	26.34	0.5	26.70	26.20	7.6	15,041	0.05%
2024/11/13	11.4	26.40	0	0.00	26.60	11.4	14,887	0.08%
2024/11/12	27	26.52	0	0.00	26.50	27	14,595	0.19%
2024/11/11	4	26.74	0.5	26.85	26.75	3.5	14,234	0.02%
2024/11/08	1	26.85	0	0.00	26.80	1	14,328	0.01%
2024/11/07	1	26.85	0	0.00	26.80	1	14,622	0.01%
2024/11/06	6	26.91	0	0.00	26.90	6	15,006	0.04%
2024/11/04	0	0.00	17	27.05	27.10	-17	15,955	-0.11%
2024/11/01	8	26.88	1	27.10	27.00	7	16,582	0.04%
2024/10/30	5	27.00	0	0.00	27.15	5	16,516	0.03%
2024/10/29	2.1	26.96	0	0.00	27.10	2.1	16,598	0.01%
2024/10/28	0	27.20	0	0.00	27.35	0	16,654	0.00%
2024/10/25	0	0.00	3	27.25	27.35	-3	16,774	-0.02%
2024/10/24	1.7	27.13	0	0.00	27.25	1.7	17,001	0.01%
2024/10/23	7.3	27.17	0	0.00	27.15	7.3	17,176	0.04%
2024/10/22	2	27.20	3.5	27.40	27.50	-1.5	17,223	-0.01%
2024/10/21	0.2	27.40	0	0.00	27.25	0.2	17,241	0.00%
2024/10/18	0.8	27.20	0	27.40	27.60	0.7	17,317	0.00%
2024/10/17	13	27.06	0.6	27.15	27.15	12.4	17,415	0.07%
2024/10/16	10.2	27.06	0	0.00	27.05	10.2	17,461	0.06%
2024/10/15	2.1	27.05	0	0.00	27.35	2.1	17,420	0.01%
2024/10/14	1	26.90	0	0.00	26.90	1	17,329	0.01%
2024/10/09	14	26.94	0	0.00	26.80	14	17,567	0.08%
2024/10/08	7	26.89	0.4	27.00	26.95	6.7	17,498	0.04%
2024/10/07	0	27.15	0	0.00	27.05	0	17,399	0.00%
2024/10/04	3	27.07	0	0.00	27.20	3	17,263	0.02%
2024/10/01	1	27.20	0	0.00	27.25	1	17,047	0.01%
2024/09/30	2.3	27.55	0	0.00	27.40	2.3	17,127	0.01%
2024/09/27	0	0.00	1	27.75	27.80	-1	17,158	-0.01%
2024/09/26	0	0.00	3	27.75	27.80	-3	17,137	-0.02%
2024/09/25	6	27.62	1.2	27.60	27.70	4.8	17,052	0.03%
2024/09/24	10	27.40	1	27.50	27.55	9	17,032	0.05%
2024/09/23	4	27.29	0.1	27.40	27.35	3.9	17,044	0.02%
2024/09/20	0	0.00	1	27.35	27.30	-1	17,054	-0.01%
2024/09/19	3.1	27.12	7.9	27.21	27.20	-4.8	16,754	-0.03%
2024/09/18	1	27.20	0	0.00	27.15	1	16,790	0.01%
2024/09/12	0	0.00	0.1	27.20	27.40	-0.1	17,232	0.00%
2024/09/11	3.1	27.18	2	27.00	27.00	1.1	17,138	0.01%
2024/09/10	1	26.95	3	27.15	27.30	-2	17,075	-0.01%
2024/09/09	0.1	26.75	0	0.00	26.95	0.1	16,874	0.00%
2024/09/06	0	0.00	1	27.05	27.05	-1	16,808	-0.01%
2024/09/05	3	26.85	0	0.00	26.85	3	16,817	0.02%
2024/09/04	4.4	26.62	0	0.00	26.70	4.4	16,875	0.03%
2024/09/03	0.1	27.19	0	0.00	26.95	0.1	16,686	0.00%
2024/09/02	6.1	27.21	0	27.35	27.20	6	16,748	0.04%
2024/08/30	0	0.00	14.3	27.14	27.25	-14.3	16,856	-0.08%
2024/08/29	6	27.08	0.1	27.21	27.05	5.9	16,741	0.04%
2024/08/27	20.3	27.15	0	0.00	27.15	20.3	17,616	0.11%
2024/08/23	0	0.00	12	27.25	27.10	-12	18,180	-0.07%
2024/08/22	1.1	27.20	1	27.20	27.25	0.1	18,239	0.00%
2024/08/21	2	27.05	0	0.00	27.20	2	18,507	0.01%
2024/08/16	0	27.00	0	0.00	26.85	0	19,506	0.00%
2024/08/15	11.1	26.62	0	0.00	26.55	11.1	19,929	0.06%
2024/08/14	0	0.00	1	27.05	27.00	-1	20,630	0.00%
2024/08/13	1	26.80	0	0.00	26.80	1	21,049	0.00%
2024/08/12	0	27.10	1.3	27.04	27.00	-1.3	21,062	-0.01%
2024/08/09	0.8	27.05	2	26.90	26.85	-1.2	21,000	-0.01%
2024/08/08	14	26.50	0	0.00	26.40	14	20,644	0.07%
2024/08/07	2	28.23	111	28.25	28.25	-109	20,144	-0.54%	大賣/鉅額交易
2024/08/06	1.3	28.50	5.3	28.48	28.20	-4	19,803	-0.02%
2024/08/05	5	28.08	52	27.61	28.05	-47	19,387	-0.24%
2024/08/02	0	29.15	5	29.25	29.10	-5	18,926	-0.03%
2024/08/01	2	29.40	14.1	29.44	29.45	-12.1	18,749	-0.06%
2024/07/31	0	0.00	42.7	29.42	29.35	-42.7	18,893	-0.23%
2024/07/30	1	29.30	20	29.21	29.35	-19	18,731	-0.10%
2024/07/29	0.1	29.40	18.1	29.46	29.50	-18	18,681	-0.10%
2024/07/26	0.7	29.25	20	29.20	29.30	-19.3	18,481	-0.10%
2024/07/23	0.1	29.10	2	29.30	29.30	-2	18,502	-0.01%
2024/07/22	1.1	28.94	155	28.93	29.00	-153.9	18,451	-0.83%	大賣/鉅額交易
2024/07/19	0	29.10	55.7	29.09	29.15	-55.7	18,409	-0.30%
2024/07/18	0	0.00	14.1	29.27	29.40	-14.1	18,229	-0.08%
2024/07/17	0	0.00	2.4	28.93	29.00	-2.4	17,927	-0.01%
2024/07/16	0	0.00	2	29.00	29.00	-2	17,916	-0.01%
2024/07/12	1	28.85	0	0.00	28.90	1	18,097	0.01%
2024/07/11	0	0.00	2	28.85	28.85	-2	18,034	-0.01%
2024/07/10	0	28.65	0	0.00	28.75	0	18,260	0.00%
2024/07/09	1	28.65	1.1	28.65	28.65	-0.1	18,170	0.00%
2024/07/08	0	0.00	2	28.70	28.65	-2	18,107	-0.01%
2024/07/05	0.2	28.53	0	0.00	28.60	0.2	18,089	0.00%
2024/07/04	0	0.00	1	28.45	28.60	-1	18,172	-0.01%
2024/07/03	1	28.05	0	0.00	28.45	1	18,068	0.01%
2024/07/02	0	0.00	75	28.00	28.00	-75	17,911	-0.42%
2024/07/01	8	28.00	0.1	28.05	28.00	7.9	18,108	0.04%
2024/06/28	0	0.00	15	28.15	28.10	-15	18,137	-0.08%
2024/06/27	0	27.90	5	27.80	28.00	-5	18,052	-0.03%
2024/06/26	0	28.00	10	27.95	28.00	-10	18,086	-0.06%
2024/06/25	2.4	28.19	0	0.00	28.20	2.4	18,086	0.01%
2024/06/24	1	28.05	0	0.00	28.15	1	18,037	0.01%
2024/06/21	2	28.02	0	0.00	28.00	2	17,998	0.01%
2024/06/20	0	28.05	1.3	28.00	28.10	-1.3	17,764	-0.01%
2024/06/19	1	28.15	5	28.15	28.10	-4	17,778	-0.02%
2024/06/18	0	0.00	1	28.10	28.10	-1	17,832	-0.01%
2024/06/17	0	0.00	1	28.05	27.95	-1	17,950	-0.01%
2024/06/14	0	0.00	0.5	27.85	27.95	-0.5	17,971	0.00%
2024/06/12	1	27.80	0	0.00	27.70	1	18,487	0.01%
2024/06/11	3	27.83	0	0.00	27.80	3	18,774	0.02%
2024/06/07	0.1	27.70	57	27.70	27.80	-56.9	18,801	-0.30%
2024/06/06	1	27.55	0	0.00	27.50	1	18,763	0.01%
2024/06/05	1	27.40	0	0.00	27.45	1	18,680	0.01%
2024/06/04	0	0.00	1	27.40	27.45	-1	18,695	-0.01%
2024/06/03	5	27.54	0	0.00	27.55	5	18,652	0.03%
2024/05/31	1.4	27.69	0	0.00	27.50	1.4	18,618	0.01%
2024/05/30	9.2	27.43	0	0.00	27.30	9.2	17,908	0.05%
2024/05/29	7	27.65	0	0.00	27.60	7	17,838	0.04%
2024/05/28	1	28.15	1	28.15	28.05	0	17,463	0.00%
2024/05/27	5.1	28.01	0	0.00	28.30	5.1	17,715	0.03%
2024/05/24	7.1	28.28	0.5	28.50	28.20	6.6	17,476	0.04%
2024/05/23	6.5	28.20	1	28.95	28.95	5.5	17,302	0.03%
2024/05/21	31	28.31	0	0.00	28.35	31	16,388	0.19%
2024/05/20	0	0.00	47.1	28.64	28.90	-47.1	15,840	-0.30%
2024/05/17	0	0.00	7.1	27.97	28.05	-7.1	14,951	-0.05%
2024/05/16	0	0.00	6	27.79	27.75	-6	14,519	-0.04%
2024/05/15	1	27.55	1	27.60	27.60	0	14,407	0.00%
2024/05/14	1.1	27.45	0.1	27.45	27.40	1.1	14,495	0.01%
2024/05/13	1	27.75	0.1	27.70	27.80	0.9	14,403	0.01%
2024/05/10	5	27.86	1	27.90	27.90	4	14,308	0.03%
2024/05/09	2	27.70	1.6	27.75	27.75	0.4	14,213	0.00%
2024/05/08	1.4	27.80	0	0.00	28.00	1.4	14,187	0.01%
2024/05/07	0	27.80	0.1	27.75	27.80	-0.1	14,080	0.00%
2024/05/06	0	0.00	1.1	27.75	27.90	-1.1	14,004	-0.01%
2024/05/03	0.1	27.55	0.1	27.53	27.40	0	13,683	0.00%
2024/05/02	0	0.00	0	27.50	27.35	0	13,648	0.00%
2024/04/30	2	27.40	0	27.50	27.35	2	13,538	0.01%
2024/04/29	0	0.00	60.1	27.20	27.50	-60.1	13,486	-0.45%
2024/04/26	6.6	26.92	0	0.00	26.95	6.6	13,225	0.05%
2024/04/25	3	26.90	0	0.00	26.90	3	13,260	0.02%
2024/04/23	0.2	27.13	0.1	27.08	27.15	0	13,552	0.00%
2024/04/22	0	0.00	1.1	26.82	27.10	-1.1	13,709	-0.01%
2024/04/19	12	26.60	0	0.00	26.65	12	13,683	0.09%
2024/04/18	1	27.00	1	26.95	26.90	0	13,366	0.00%
2024/04/17	0	0.00	1	26.80	26.90	-1	13,304	-0.01%
2024/04/16	43.1	26.93	0	0.00	26.75	43.1	13,255	0.32%
2024/04/15	10.1	27.30	0	0.00	27.20	10.1	12,912	0.08%
2024/04/12	0	27.35	2	27.25	27.35	-2	12,922	-0.02%
2024/04/11	0	27.45	0	27.50	27.45	0	12,870	0.00%
2024/04/10	0.1	27.50	2	27.60	27.50	-2	12,862	-0.02%
2024/04/09	0	0.00	1.2	27.50	27.55	-1.2	12,897	-0.01%
2024/04/03	16.1	27.20	0	0.00	27.15	16.1	12,931	0.12%
2024/04/02	0	27.65	1	27.70	27.75	-1	12,738	-0.01%
2024/03/29	15	27.75	0	27.65	27.70	15	12,727	0.12%
2024/03/28	5	27.55	0.7	27.60	27.60	4.3	12,575	0.03%
2024/03/27	1	27.80	4	27.80	27.70	-3	12,472	-0.02%
2024/03/26	8	27.69	0	27.65	27.80	8	12,502	0.06%
2024/03/25	15	27.65	1.1	27.60	27.70	13.9	12,610	0.11%
2024/03/22	1.8	27.50	11.1	27.51	27.60	-9.3	12,632	-0.07%
2024/03/21	15.9	27.50	4.2	27.52	27.55	11.7	12,499	0.09%
2024/03/20	1	27.20	100	27.25	27.20	-99	12,578	-0.79%
2024/03/19	8.1	27.40	70.5	27.37	27.35	-62.4	12,480	-0.50%
2024/03/18	0	27.52	10	27.50	27.45	-10	12,439	-0.08%
2024/03/15	25	27.50	0	0.00	27.60	25	12,363	0.20%
2024/03/14	15	27.50	3	27.60	27.65	12	11,837	0.10%
2024/03/13	0	0.00	11	27.25	27.25	-11	11,503	-0.10%
2024/03/12	0.3	27.10	3	27.05	27.05	-2.7	11,330	-0.02%
2024/03/11	3.1	27.10	50	27.10	27.05	-47	11,319	-0.41%
2024/03/08	18.2	27.10	7	27.11	27.10	11.2	11,310	0.10%
2024/03/07	1	27.00	6	27.00	27.00	-5	11,333	-0.04%
2024/03/06	15.2	27.10	1	27.05	27.10	14.2	11,411	0.12%
2024/03/05	11.2	26.94	10	26.90	26.90	1.2	11,789	0.01%
2024/03/04	7.4	26.91	0	0.00	26.95	7.4	11,792	0.06%
2024/03/01	0	27.10	10	27.00	27.05	-10	11,812	-0.08%
2024/02/29	0.4	27.10	2	27.00	27.10	-1.6	11,947	-0.01%
2024/02/27	14	26.99	0	0.00	26.90	14	11,741	0.12%
2024/02/26	2	26.95	0	0.00	26.90	2	11,702	0.02%
2024/02/23	6	27.15	0	0.00	27.15	6	11,600	0.05%
2024/02/22	0.1	27.25	0.1	27.25	27.25	0	11,877	0.00%
2024/02/21	0	27.26	0	0.00	27.20	0	11,862	0.00%
2024/02/20	0.4	27.40	4	27.30	27.40	-3.6	11,915	-0.03%
2024/02/19	5	27.10	0	0.00	27.20	5	12,068	0.04%
2024/02/05	0	0.00	0.7	27.00	26.80	-0.7	11,901	-0.01%
2024/02/02	30	26.95	4	26.95	27.00	26	11,830	0.22%
2024/02/01	0	0.00	8	26.70	26.90	-8	11,822	-0.07%
2024/01/30	2.1	26.75	0	0.00	26.50	2.1	11,655	0.02%
2024/01/29	1	26.90	2	26.80	26.80	-1	11,718	-0.01%
2024/01/24	0	0.00	0.2	26.70	26.60	-0.2	11,714	0.00%
2024/01/23	1	26.50	0	0.00	26.50	1	11,731	0.01%
2024/01/22	2	26.45	0	0.00	26.40	2	11,756	0.02%
2024/01/19	0	0.00	15.1	26.15	26.45	-15.1	11,730	-0.13%
2024/01/17	17	26.26	20	26.10	26.10	-3	11,754	-0.03%
2024/01/16	3.4	26.57	1	26.65	26.50	2.4	11,459	0.02%
2024/01/15	10.4	26.81	1.1	26.95	26.80	9.3	11,258	0.08%
2024/01/12	0.4	26.96	0	0.00	26.90	0.4	11,395	0.00%
2024/01/10	2	27.05	0	0.00	26.90	2	11,439	0.02%
2024/01/09	0	27.20	1	27.30	27.05	-1	11,468	-0.01%
2024/01/04	0.5	27.15	0	0.00	27.00	0.5	11,549	0.00%
2024/01/03	2.1	26.93	5	26.95	27.00	-2.9	11,752	-0.02%
2024/01/02	3.1	27.28	0.5	27.30	27.25	2.6	11,700	0.02%
2023/12/29	1	27.35	0	0.00	27.40	1	11,710	0.01%
2023/12/28	0.2	27.35	2.6	27.33	27.45	-2.4	11,986	-0.02%
2023/12/27	1	27.10	0	0.00	27.20	1	11,954	0.01%
2023/12/26	4	26.96	2.2	26.95	27.00	1.8	11,949	0.02%
2023/12/22	11.5	26.78	1.1	26.85	26.75	10.5	12,098	0.09%
2023/12/21	2	26.80	0	0.00	26.80	2	12,206	0.02%
2023/12/20	1.1	26.91	0	0.00	26.90	1.1	12,190	0.01%
2023/12/19	5	27.20	0	0.00	27.20	5	12,031	0.04%
2023/12/18	0	0.00	5.2	27.50	27.50	-5.2	12,109	-0.04%
2023/12/15	6	27.51	10.1	27.60	27.35	-4.1	12,182	-0.03%
2023/12/13	1	27.35	0	0.00	27.40	1	11,858	0.01%
2023/12/12	10.1	27.40	0	0.00	27.50	10.1	12,137	0.08%
2023/12/11	16	27.45	0	0.00	27.55	16	12,210	0.13%
2023/12/08	5	27.45	0	0.00	27.60	5	12,224	0.04%
2023/12/07	35	27.44	0	0.00	27.45	35	12,328	0.28%
2023/12/06	0	0.00	6.5	27.66	27.60	-6.5	12,344	-0.05%
2023/12/05	9	27.22	4	27.25	27.35	5	12,239	0.04%
2023/12/04	225	27.32	0	0.00	27.35	225	12,220	1.84%	大買/鉅額交易
2023/12/01	5	27.56	0	0.00	27.35	5	12,174	0.04%
2023/11/30	12	27.70	4	27.70	27.70	8	12,014	0.07%
2023/11/29	6	27.53	3	27.80	27.50	3	11,585	0.03%
2023/11/28	0	0.00	1.1	27.80	27.60	-1.1	11,458	-0.01%
2023/11/27	6.1	27.45	7	27.80	27.45	-1	11,698	-0.01%
2023/11/24	0	0.00	4.2	27.82	27.65	-4.2	11,623	-0.04%
2023/11/22	0	27.75	3	27.77	27.70	-3	11,480	-0.03%
2023/11/21	0	0.00	5	27.84	27.85	-5	11,594	-0.04%
2023/11/20	5	27.30	0	0.00	27.45	5	11,446	0.04%
2023/11/17	1.8	27.44	5	27.55	27.55	-3.2	11,503	-0.03%
2023/11/16	5	27.34	5.1	27.32	27.50	-0.1	11,395	0.00%
2023/11/15	0	0.00	0.1	27.20	27.15	-0.1	11,271	0.00%
2023/11/14	2.6	26.95	0	0.00	26.95	2.6	11,277	0.02%
2023/11/13	1	26.90	0	0.00	26.90	1	11,486	0.01%
2023/11/10	0	0.00	1	26.88	26.85	-1	11,695	-0.01%
2023/11/09	0	0.00	2.2	26.89	26.80	-2.2	11,906	-0.02%
2023/11/08	0	0.00	1.1	26.90	26.85	-1.1	12,160	-0.01%
2023/11/07	0	26.85	0	0.00	26.85	0	12,848	0.00%
2023/11/06	3.7	26.73	0	0.00	26.90	3.7	13,334	0.03%
2023/11/03	1	26.65	0.5	26.65	26.70	0.5	13,520	0.00%
2023/10/31	4.2	25.90	0	0.00	25.90	4.2	14,169	0.03%
2023/10/30	2	25.95	2	25.90	25.90	0	14,466	0.00%
2023/10/27	3.1	26.05	0	0.00	26.00	3.1	14,522	0.02%
2023/10/26	8	25.86	0	0.00	25.85	8	14,678	0.05%
2023/10/25	6.2	26.04	0	0.00	25.95	6.2	14,611	0.04%
2023/10/24	5	26.00	0	0.00	26.00	5	14,735	0.03%
2023/10/23	0	26.15	0	0.00	26.00	0	14,869	0.00%
2023/10/20	29	26.15	0	0.00	26.20	29	14,880	0.19%
2023/10/19	5	26.40	0	0.00	26.40	5	14,692	0.03%
2023/10/17	0	26.70	0	0.00	26.65	0	14,709	0.00%
2023/10/16	0.2	26.75	0	0.00	26.75	0.2	14,736	0.00%
2023/10/13	5	26.65	0	0.00	26.70	5	14,838	0.03%
2023/10/12	0	0.00	7	27.00	27.00	-7	14,904	-0.05%
2023/10/06	0	0.00	1	26.55	26.55	-1	14,759	-0.01%
2023/10/05	1.9	26.27	0	26.30	26.20	1.8	14,787	0.01%
2023/10/04	21.1	26.10	3	26.10	26.00	18.1	14,770	0.12%
2023/10/03	0	26.50	0	0.00	26.40	0	14,554	0.00%
2023/10/02	25.8	26.54	1	26.65	26.55	24.8	14,675	0.17%
2023/09/27	0.1	26.55	1.3	26.60	26.50	-1.2	14,900	-0.01%
2023/09/26	1	26.65	4	26.60	26.55	-3	14,850	-0.02%
2023/09/25	14	26.69	0	0.00	26.90	14	14,744	0.09%
2023/09/22	0	0.00	10	26.50	26.65	-10	14,802	-0.07%
2023/09/21	0.2	26.70	0	0.00	26.55	0.2	14,822	0.00%
2023/09/20	8	26.91	0.5	27.00	27.00	7.6	14,912	0.05%
2023/09/18	5	26.95	0	0.00	27.00	5	14,960	0.03%
2023/09/15	0	26.96	0	0.00	26.90	0	15,054	0.00%
2023/09/13	0.7	26.75	0	0.00	26.75	0.7	14,706	0.00%
2023/09/12	2	26.60	1	26.60	26.75	1	14,916	0.01%
2023/09/11	4	26.55	0	0.00	26.60	4	14,954	0.03%
2023/09/08	43	26.50	0	0.00	26.55	43	14,958	0.29%
2023/09/07	21	26.45	0	0.00	26.45	21	15,063	0.14%
2023/09/06	2	26.45	1	26.50	26.40	1	15,125	0.01%
2023/09/04	0	0.00	0.1	26.65	26.60	-0.1	15,105	0.00%
2023/08/31	0.1	26.59	0.5	26.66	26.30	-0.4	15,220	0.00%
2023/08/30	0	26.75	0	0.00	26.70	0	14,856	0.00%
2023/08/29	1	26.55	0	0.00	26.70	1	14,995	0.01%
2023/08/28	1	26.35	0	0.00	26.55	1	15,349	0.01%
2023/08/25	0	26.45	0	0.00	26.25	0	16,008	0.00%
2023/08/23	1.2	26.40	0	0.00	26.30	1.2	15,980	0.01%
2023/08/22	0	0.00	1	26.20	26.25	-1	15,982	-0.01%
2023/08/21	2.1	26.25	0	0.00	26.25	2.1	16,085	0.01%
2023/08/18	27.5	26.27	1	26.40	26.20	26.5	16,093	0.16%
2023/08/17	1.1	25.87	0	0.00	26.10	1.1	16,002	0.01%
2023/08/16	14.1	26.13	0	0.00	26.10	14.1	15,857	0.09%
2023/08/15	3	26.68	0	0.00	26.50	3	15,730	0.02%
2023/08/14	0	26.98	0	0.00	26.85	0	15,664	0.00%
2023/08/11	17.1	27.36	1	27.30	27.20	16.1	15,622	0.10%
2023/08/10	1	29.25	63	29.11	29.25	-62	14,981	-0.41%
2023/08/09	11.1	29.00	81	29.00	29.15	-70	14,518	-0.48%
2023/08/08	2	28.95	50	29.00	28.85	-48	14,259	-0.34%
2023/08/04	2.1	28.85	50	28.90	28.75	-47.9	13,884	-0.35%
2023/08/02	3	28.85	0	0.00	28.90	3	13,674	0.02%
2023/08/01	0	0.00	2	29.23	29.25	-2	13,459	-0.01%
2023/07/31	0	0.00	4	29.10	29.05	-4	13,406	-0.03%
2023/07/28	0	0.00	2	28.80	28.80	-2	13,397	-0.01%
2023/07/27	0	28.70	3	28.68	28.70	-3	13,514	-0.02%
2023/07/26	0	0.00	4	28.70	28.70	-4	13,506	-0.03%
2023/07/25	0	0.00	3.1	28.17	28.35	-3.1	13,371	-0.02%
2023/07/24	0	28.15	0	0.00	28.05	0	13,347	0.00%
2023/07/21	0	28.25	11	28.20	28.20	-11	13,466	-0.08%
2023/07/20	0	0.00	4	28.25	28.30	-4	13,569	-0.03%
2023/07/19	0.1	28.26	5.1	28.38	28.15	-5.1	13,525	-0.04%
2023/07/18	0	28.35	1	28.40	28.30	-1	13,445	-0.01%
2023/07/17	0	0.00	2	28.23	28.25	-2	13,284	-0.02%
2023/07/14	0	28.00	12	28.07	28.15	-12	13,188	-0.09%
2023/07/12	0	27.75	0	0.00	27.90	0	13,048	0.00%
2023/07/10	20	27.35	3	27.48	27.30	17	12,990	0.13%
2023/07/07	2.1	27.15	0	0.00	27.20	2.1	12,914	0.02%
2023/07/06	14	27.44	0.2	27.55	27.40	13.8	12,789	0.11%
2023/07/04	2	27.65	0	0.00	27.80	2	12,439	0.02%
2023/07/03	50	27.75	0	0.00	27.70	50	12,482	0.40%
2023/06/29	0	27.70	0	0.00	27.70	0	12,489	0.00%
2023/06/28	21	27.76	0	0.00	27.65	21	12,480	0.17%
2023/06/27	10	27.80	0	0.00	27.70	10	12,251	0.08%
2023/06/26	1.1	27.80	0	0.00	27.75	1.1	12,265	0.01%
2023/06/20	2	27.70	0	0.00	27.80	2	12,192	0.02%
2023/06/19	4	27.65	3	27.63	27.80	1	12,148	0.01%
2023/06/16	0	0.00	30	27.80	27.60	-30	12,157	-0.25%
2023/06/15	102.1	27.85	0	0.00	27.70	102.1	12,060	0.85%	大買/鉅額交易
2023/06/13	1	27.85	0	0.00	27.90	1	12,293	0.01%
2023/06/12	10	28.00	60	28.01	27.90	-50	12,397	-0.40%
2023/06/09	1	28.00	32	27.93	27.95	-31	12,589	-0.25%
2023/06/07	0	0.00	0	27.90	27.90	0	12,920	0.00%
2023/06/06	0	0.00	3	27.88	27.75	-3	12,970	-0.02%
2023/06/05	2	27.80	0	0.00	27.75	2	12,977	0.02%
2023/06/02	0	27.75	7	27.75	27.60	-7	12,869	-0.05%
2023/06/01	25.1	27.69	10	27.65	27.65	15.1	12,829	0.12%
2023/05/30	0	0.00	1.2	28.09	28.10	-1.2	12,213	-0.01%
2023/05/29	0	0.00	1	28.00	28.00	-1	12,487	-0.01%
2023/05/26	5	27.66	3	27.80	27.75	2	13,131	0.02%
2023/05/19	0	0.00	6.5	28.05	28.10	-6.5	13,337	-0.05%
2023/05/18	0	0.00	2	28.00	28.05	-2	13,359	-0.01%
2023/05/17	0	0.00	4	27.81	27.90	-4	13,333	-0.03%
2023/05/16	0.5	27.55	4	27.53	27.55	-3.5	13,251	-0.03%
2023/05/15	0	0.00	12	27.15	27.40	-12	13,290	-0.09%
2023/05/12	1.2	27.30	1	27.20	27.25	0.2	13,371	0.00%
2023/05/11	0	0.00	1.2	27.45	27.50	-1.2	13,383	-0.01%
2023/05/09	0	0.00	8	27.35	27.55	-8	13,446	-0.06%
2023/05/08	0	0.00	0	27.40	27.40	0	13,541	0.00%
2023/05/05	0	0.00	0.4	27.10	27.10	-0.4	13,588	0.00%
2023/05/03	30	26.90	0	0.00	26.95	30	13,896	0.22%
2023/05/02	2	27.15	80.3	27.17	27.20	-78.3	14,475	-0.54%
2023/04/28	2	27.05	150	27.05	27.10	-148	15,051	-0.98%	大賣/鉅額交易
2023/04/27	1	26.95	0.5	27.00	27.00	0.5	15,111	0.00%
2023/04/26	0	0.00	10	27.00	27.05	-10	15,197	-0.07%
2023/04/25	0	0.00	0	26.95	26.90	0	15,143	0.00%
2023/04/24	4	26.85	10	26.90	26.95	-6	15,189	-0.04%
2023/04/21	0	0.00	0.2	26.85	26.90	-0.2	15,471	0.00%
2023/04/19	2	26.88	0	0.00	26.85	2	15,900	0.01%
2023/04/18	0	0.00	1.2	26.80	26.90	-1.2	15,936	-0.01%
2023/04/17	0	0.00	1	26.70	26.75	-1	16,033	-0.01%
2023/04/14	0	26.80	150	26.70	26.85	-150	16,040	-0.94%	大賣/鉅額交易
2023/04/13	1	26.70	0	0.00	26.75	1	16,146	0.01%
2023/04/12	0	0.00	2	26.65	26.70	-2	16,240	-0.01%
2023/04/07	2	26.55	0	0.00	26.50	2	16,357	0.01%
2023/03/31	0.4	26.40	0	0.00	26.45	0.4	16,314	0.00%
2023/03/30	1	26.30	0	0.00	26.40	1	16,244	0.01%
2023/03/28	1	26.30	0	0.00	26.25	1	16,262	0.01%
2023/03/27	3	26.30	0	0.00	26.35	3	16,325	0.02%
2023/03/23	0	0.00	4	26.33	26.40	-4	16,490	-0.02%
2023/03/22	1	26.10	0	0.00	26.20	1	16,504	0.01%
2023/03/20	2.6	25.53	3.2	25.61	25.65	-0.7	16,642	0.00%
2023/03/17	105	25.85	0	0.00	25.80	105	16,569	0.63%	大買/鉅額交易
2023/03/16	2.1	25.78	2	25.83	25.80	0.1	16,434	0.00%
2023/03/15	3	25.95	0	0.00	25.90	3	16,402	0.02%
2023/03/14	9	26.01	1	26.05	26.00	8	16,502	0.05%
2023/03/13	32.1	26.21	0	0.00	26.25	32.1	16,301	0.20%
2023/03/10	1	26.40	4.4	26.35	26.35	-3.4	16,140	-0.02%
2023/03/09	25.5	26.63	4	26.70	26.65	21.5	16,124	0.13%
2023/03/08	10	26.60	0	0.00	26.75	10	16,685	0.06%
2023/03/06	151	26.43	0	0.00	26.45	151	16,949	0.89%	大買/鉅額交易
2023/03/03	1	26.30	8	26.40	26.35	-7	16,939	-0.04%
2023/03/02	8	26.46	3	26.30	26.30	5	16,937	0.03%
2023/03/01	11	26.55	0	0.00	26.60	11	16,798	0.07%
2023/02/24	1	26.90	0	0.00	26.80	1	16,412	0.01%
2023/02/22	0	0.00	16	26.86	26.95	-16	15,670	-0.10%
2023/02/21	131	26.73	1	26.80	26.70	130	15,499	0.84%	大買/鉅額交易
2023/02/17	1	26.50	0	0.00	26.50	1	15,627	0.01%
2023/02/16	1	26.55	1	26.60	26.55	0	15,691	0.00%
2023/02/15	2	26.50	0	0.00	26.45	2	15,819	0.01%
2023/02/14	0	0.00	1.1	26.70	26.70	-1.1	15,762	-0.01%
2023/02/13	0	0.00	8	26.48	26.60	-8	15,693	-0.05%
2023/02/10	0.1	26.35	0	0.00	26.35	0.1	15,634	0.00%
2023/02/09	21.1	26.12	1	26.15	26.15	20.1	15,601	0.13%
2023/02/08	0.3	26.17	0	0.00	26.10	0.3	15,647	0.00%
2023/02/07	27	26.10	0.3	26.20	26.10	26.7	15,721	0.17%
2023/02/06	3	26.08	0	0.00	26.05	3	15,680	0.02%
2023/02/03	5	26.13	0	0.00	26.20	5	15,560	0.03%
2023/02/02	30.1	26.12	0	0.00	26.15	30.1	15,462	0.19%
2023/02/01	41	26.11	1	26.10	26.30	40	15,246	0.26%
2023/01/31	105.7	26.26	0	0.00	26.10	105.7	15,176	0.70%	大買/鉅額交易
2023/01/30	81	26.55	0	0.00	26.90	81	14,530	0.56%
2023/01/17	1	26.65	1	26.75	26.75	0	14,000	0.00%
2023/01/16	0	0.00	0.3	26.68	26.70	-0.3	14,044	0.00%
2023/01/13	1	26.40	40	26.56	26.45	-39	14,017	-0.28%
2023/01/12	0	0.00	10	26.65	26.45	-10	14,308	-0.07%
2023/01/11	40	26.78	2	26.83	26.80	38	14,215	0.27%
2023/01/10	0	0.00	44.1	27.08	27.10	-44.1	14,050	-0.31%
2023/01/09	0	0.00	87	26.90	27.00	-87	14,075	-0.62%
2023/01/06	1	26.50	15	26.48	26.50	-14	13,996	-0.10%
2023/01/05	0	26.50	10	26.50	26.50	-10	14,269	-0.07%
2023/01/04	1	26.25	0	0.00	26.25	1	14,219	0.01%
2023/01/03	52	26.12	0	0.00	26.30	52	14,570	0.36%
2022/12/30	1	26.60	70	26.46	26.50	-69	14,499	-0.48%
2022/12/28	2	26.25	0	0.00	26.25	2	14,600	0.01%
2022/12/27	0	0.00	25	26.53	26.50	-25	14,844	-0.17%
2022/12/23	0	0.00	0	26.35	26.30	0	15,320	0.00%
2022/12/19	1	26.10	4.1	26.15	26.30	-3.1	16,092	-0.02%
2022/12/16	0	0.00	0.3	26.30	26.20	-0.3	16,053	0.00%
2022/12/14	0	0.00	3	26.38	26.35	-3	16,169	-0.02%
2022/12/13	5	26.13	0	0.00	26.00	5	16,162	0.03%
2022/12/09	0	0.00	0	26.30	26.20	0	16,567	0.00%
2022/12/08	0.2	26.10	0	0.00	26.30	0.2	16,548	0.00%
2022/12/07	0	0.00	3	26.22	26.15	-3	16,571	-0.02%
2022/12/05	0.1	26.00	0	0.00	25.90	0.1	16,290	0.00%
2022/12/02	4	25.88	0.1	25.95	25.85	3.9	16,262	0.02%
2022/12/01	1	26.20	0.6	26.22	26.20	0.4	16,286	0.00%
2022/11/30	0.1	26.28	5	26.30	26.20	-4.9	16,261	-0.03%
2022/11/29	0.5	26.20	7.1	26.05	26.20	-6.7	15,636	-0.04%
2022/11/28	3.1	25.60	0	0.00	25.85	3.1	15,494	0.02%
2022/11/25	0	25.70	0	0.00	25.90	0	15,448	0.00%
2022/11/23	2.7	25.48	0	0.00	25.45	2.7	15,251	0.02%
2022/11/22	1	25.15	0	0.00	25.30	1	15,217	0.01%
2022/11/21	1	25.15	0	0.00	25.35	1	15,132	0.01%
2022/11/18	2.9	25.37	0	0.00	25.30	2.9	15,085	0.02%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/16	72.5	25.65	0	0.00	25.70	72.5	15,010	0.48%
2022/11/15	0	0.00	50.1	25.90	25.90	-50.1	14,833	-0.34%
2022/11/14	10	25.70	0	25.80	25.80	10	14,741	0.07%
2022/11/11	10.3	25.41	1.8	25.74	25.90	8.5	14,501	0.06%
2022/11/08	0	0.00	1	25.05	25.10	-1	14,290	-0.01%
2022/11/04	0	0.00	6	24.30	24.95	-6	14,308	-0.04%
2022/11/03	0.5	24.45	0	0.00	24.55	0.5	14,262	0.00%
2022/11/02	5	24.75	0	0.00	24.75	5	14,218	0.04%
2022/10/31	0	0.00	1	24.80	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	12.3	24.78	0	0.00	24.60	12.3	14,850	0.08%
2022/10/26	10	24.80	2	25.00	24.85	8	14,932	0.05%
2022/10/25	12	24.43	0	0.00	24.75	12	14,979	0.08%
2022/10/24	0	0.00	3	24.30	24.50	-3	15,161	-0.02%
2022/10/21	0	0.00	0.1	24.25	24.15	-0.1	15,163	0.00%
2022/10/20	2.1	23.37	4.4	23.52	23.75	-2.3	15,189	-0.02%
2022/10/19	6	23.88	0	0.00	23.75	6	14,930	0.04%
2022/10/18	2	24.00	0	0.00	24.05	2	14,910	0.01%
2022/10/17	4	24.18	0	0.00	24.00	4	14,972	0.03%
2022/10/14	7	24.49	1	24.45	24.45	6	14,912	0.04%
2022/10/13	9.1	24.78	2	24.35	24.55	7.1	14,869	0.05%
2022/10/12	8	25.02	0	0.00	25.15	8	14,573	0.05%
2022/10/11	4.5	25.05	0	0.00	25.00	4.5	14,633	0.03%
2022/10/07	1	25.50	0	0.00	25.50	1	14,359	0.01%
2022/10/06	1.1	25.53	0	0.00	25.80	1.1	14,317	0.01%
2022/10/05	5.2	25.50	50	25.55	25.45	-44.8	14,397	-0.31%
2022/10/04	8.1	25.55	5	25.55	25.55	3.1	14,411	0.02%
2022/10/03	0	0.00	4	25.54	25.65	-4	14,232	-0.03%
2022/09/30	0.3	26.20	64.3	26.14	26.00	-64	14,164	-0.45%
2022/09/29	1.2	26.18	120	26.26	26.35	-118.8	14,154	-0.84%	大賣/鉅額交易
2022/09/28	11	26.40	0	0.00	26.35	11	14,075	0.08%
2022/09/27	11	26.20	3	26.50	26.60	8	13,907	0.06%
2022/09/26	62.2	26.37	0	0.00	26.25	62.2	13,928	0.45%
2022/09/23	5.5	26.52	8	26.65	26.65	-2.5	14,030	-0.02%
2022/09/22	0	0.00	20	26.48	26.50	-20	14,280	-0.14%
2022/09/21	10	26.85	10	26.85	26.75	0	14,397	0.00%
2022/09/20	0	0.00	3	26.63	26.50	-3	14,439	-0.02%
2022/09/19	35.1	26.80	0	0.00	26.60	35.1	14,574	0.24%
2022/09/16	0	0.00	101	26.95	26.90	-101	14,830	-0.68%	大賣/鉅額交易
2022/09/15	25	26.55	0	0.00	26.45	25	14,670	0.17%
2022/09/14	235	26.46	0.3	26.60	26.40	234.7	14,859	1.58%	大買/鉅額交易
2022/09/13	1	26.80	13	26.80	26.75	-12	15,390	-0.08%
2022/09/12	5	26.55	1	26.70	26.80	4	15,786	0.03%
2022/09/08	1	26.45	0	0.00	26.45	1	16,168	0.01%
2022/09/07	12.1	26.25	0	0.00	26.20	12.1	16,563	0.07%
2022/09/06	0.2	26.55	0	0.00	26.60	0.2	16,710	0.00%
2022/09/02	0	26.40	0	0.00	26.15	0	17,023	0.00%
2022/09/01	4	26.15	0	0.00	26.30	4	17,117	0.02%
2022/08/30	3	26.22	0	26.40	26.35	3	17,038	0.02%
2022/08/26	0	0.00	0.5	26.65	26.65	-0.5	17,112	0.00%
2022/08/25	0	0.00	5	26.46	26.55	-5	17,237	-0.03%
2022/08/24	0	26.25	0	0.00	26.25	0	17,596	0.00%
2022/08/23	4	26.23	0	0.00	26.15	4	18,826	0.02%
2022/08/19	0	0.00	3	26.80	26.80	-3	19,335	-0.02%
2022/08/16	0	0.00	15	26.52	26.55	-15	19,947	-0.08%
2022/08/15	0.4	26.65	5.1	26.65	26.60	-4.7	20,364	-0.02%
2022/08/12	30.5	26.67	0	0.00	26.65	30.5	20,639	0.15%
2022/08/11	1	26.75	0	0.00	26.80	1	20,912	0.00%
2022/08/10	17	26.24	0	0.00	26.30	17	21,162	0.08%
2022/08/09	60	25.65	2	25.68	25.90	58	21,187	0.27%
2022/08/08	0.2	25.60	2.3	25.56	25.45	-2.1	21,340	-0.01%
2022/08/05	0	0.00	55	25.60	25.65	-55	21,289	-0.26%
2022/08/04	4.7	25.46	0	0.00	25.55	4.7	21,507	0.02%
2022/08/03	1.1	26.90	0	0.00	26.95	1.1	21,404	0.01%
2022/08/02	14.4	26.81	0	0.00	26.95	14.4	21,427	0.07%
2022/07/29	0	0.00	2	27.00	27.00	-2	21,474	-0.01%
2022/07/28	0.1	26.75	0	0.00	26.75	0.1	21,233	0.00%
2022/07/27	0	0.00	26	26.30	26.35	-26	21,094	-0.12%
2022/07/26	0.6	26.00	0	0.00	25.90	0.6	20,974	0.00%
2022/07/25	0	0.00	0.2	26.10	26.00	-0.2	20,901	0.00%
2022/07/22	0	25.70	1	25.75	25.75	-1	21,003	0.00%
2022/07/21	11	25.03	1	25.25	25.50	10	20,972	0.05%
2022/07/20	3.1	25.00	0	0.00	25.00	3.1	21,046	0.01%
2022/07/18	20	24.80	0	0.00	25.05	20	21,225	0.09%
2022/07/15	7	24.70	0	0.00	24.70	7	21,225	0.03%
2022/07/14	7	25.06	0	0.00	25.20	7	21,294	0.03%
2022/07/13	5	25.20	1	25.35	25.30	4	21,346	0.02%
2022/07/12	3.9	24.59	0	0.00	24.50	3.9	21,402	0.02%
2022/07/11	1	25.40	0	0.00	25.30	1	21,405	0.00%
2022/07/08	10	25.80	0	0.00	25.50	10	21,700	0.05%
2022/07/07	1	25.30	0	0.00	25.55	1	21,745	0.00%
2022/07/04	4	25.89	0	0.00	25.90	4	21,929	0.02%
2022/07/01	1	26.10	0	0.00	25.80	1	22,193	0.00%
2022/06/30	1.1	26.20	0	0.00	26.20	1.1	22,426	0.00%
2022/06/29	1	26.20	92	26.50	26.35	-91	22,269	-0.41%
2022/06/28	0.1	26.45	100	26.40	26.45	-100	22,321	-0.45%
2022/06/27	1	26.45	100	26.50	26.45	-99	22,337	-0.44%
2022/06/24	0	0.00	0	26.50	26.40	0	22,154	0.00%
2022/06/23	11	26.25	1	26.55	26.25	10	21,934	0.05%
2022/06/22	2	26.23	330	26.25	26.30	-328	21,769	-1.51%	大賣/鉅額交易
2022/06/21	1	26.50	3	26.50	26.40	-2	21,655	-0.01%
2022/06/20	1.7	26.25	0	0.00	25.80	1.7	21,249	0.01%
2022/06/17	3	25.85	10	25.97	25.85	-7	20,924	-0.03%
2022/06/16	6	26.58	0	0.00	26.40	6	20,568	0.03%
2022/06/15	1	26.40	0	0.00	26.40	1	20,682	0.00%
2022/06/13	0.5	26.10	20	26.25	26.20	-19.5	20,681	-0.09%
2022/06/09	0.1	26.50	0	0.00	26.40	0.1	20,562	0.00%
2022/06/06	0.1	26.40	0	0.00	26.35	0.1	20,684	0.00%
2022/06/01	2	26.70	0	0.00	26.50	2	21,246	0.01%
2022/05/31	0	27.10	0	0.00	27.35	0	20,960	0.00%
2022/05/30	0	26.95	0.1	26.90	26.95	0	19,744	0.00%
2022/05/27	0	26.55	0	0.00	26.55	0	19,459	0.00%
2022/05/26	2	26.28	0	0.00	26.25	2	19,429	0.01%
2022/05/24	0	26.50	0	0.00	26.50	0	19,804	0.00%
2022/05/23	0	0.00	5	26.30	26.25	-5	19,567	-0.03%
2022/05/17	26	25.64	0	0.00	25.50	26	18,588	0.14%
2022/05/16	2	25.30	2	25.50	25.70	0	18,547	0.00%
2022/05/13	1	25.60	20	25.60	25.60	-19	18,389	-0.10%
2022/05/12	17	25.88	0	0.00	25.50	17	18,420	0.09%
2022/05/09	15	26.23	5	26.30	26.10	10	18,003	0.06%
2022/05/06	12.1	26.73	23.1	26.77	26.85	-11	18,006	-0.06%
2022/05/05	10	27.30	0	0.00	27.10	10	18,118	0.06%
2022/05/03	2	27.55	0	0.00	27.50	2	18,343	0.01%
2022/04/29	0	0.00	0.3	27.80	27.80	-0.3	18,470	0.00%
2022/04/28	3.5	27.44	5.2	27.36	27.60	-1.7	18,634	-0.01%
2022/04/27	1	27.75	0	0.00	27.65	1	18,543	0.01%
2022/04/26	0	0.00	60	27.95	28.00	-60	18,531	-0.32%
2022/04/22	0	0.00	0	27.65	27.95	0	18,353	0.00%
2022/04/21	10	27.70	210	27.64	27.70	-200	18,387	-1.09%	大賣/鉅額交易
2022/04/20	0	0.00	1	27.90	28.10	-1	18,500	-0.01%
2022/04/19	0	0.00	2	27.95	27.75	-2	18,465	-0.01%
2022/04/18	24	27.63	24	27.85	27.80	0	18,595	0.00%
2022/04/15	0	0.00	14	28.40	28.40	-14	18,348	-0.08%
2022/04/14	13	28.96	69.4	28.75	28.60	-56.4	18,334	-0.31%
2022/04/12	1.8	29.55	13	29.60	29.60	-11.2	17,969	-0.06%
2022/04/11	1.6	29.79	2	29.65	29.65	-0.4	17,812	0.00%
2022/04/08	0	0.00	0.4	29.16	29.50	-0.4	17,646	0.00%
2022/04/07	50	29.50	33.2	29.37	29.10	16.8	17,519	0.10%
2022/04/06	0	29.55	6	29.22	29.75	-6	17,130	-0.04%
2022/04/01	4	28.45	0	0.00	28.50	4	16,701	0.02%
2022/03/31	0.2	28.45	46	28.51	28.45	-45.8	16,554	-0.28%
2022/03/30	1.1	27.90	60	27.92	28.00	-59	16,221	-0.36%
2022/03/29	0	0.00	1	27.75	27.65	-1	15,994	-0.01%
2022/03/28	11.8	27.68	0.5	27.65	27.80	11.4	15,957	0.07%
2022/03/25	0	0.00	10.2	27.75	27.75	-10.2	15,883	-0.06%
2022/03/24	0	0.00	144	27.55	27.60	-144	15,791	-0.91%	大賣/鉅額交易
2022/03/23	0.7	27.30	41.1	27.41	27.50	-40.4	15,821	-0.26%
2022/03/22	0	0.00	1.3	26.95	27.20	-1.3	15,653	-0.01%
2022/03/18	0	0.00	10	27.05	27.00	-10	15,517	-0.06%
2022/03/17	0	0.00	8.1	26.49	26.55	-8.1	15,079	-0.05%
2022/03/16	0.2	26.15	0	26.25	26.30	0.2	14,874	0.00%
2022/03/15	2	25.80	0	0.00	25.90	2	14,711	0.01%
2022/03/14	1	25.65	0	0.00	25.95	1	14,695	0.01%
2022/03/11	1	25.50	0	0.00	25.60	1	14,709	0.01%
2022/03/10	0	0.00	4	25.55	25.75	-4	14,721	-0.03%
2022/03/09	1	25.10	0.2	25.20	25.10	0.8	14,629	0.01%
2022/03/08	10	25.20	0	0.00	25.05	10	14,503	0.07%
2022/03/07	6.1	25.26	3	25.30	25.50	3.1	14,280	0.02%
2022/03/04	1.3	25.78	0	0.00	26.00	1.3	14,549	0.01%
2022/03/01	0.1	26.05	0	0.00	26.10	0.1	14,606	0.00%
2022/02/25	5	25.50	0	0.00	25.70	5	14,418	0.03%
2022/02/24	6.2	25.94	26	25.90	25.85	-19.8	13,978	-0.14%
2022/02/23	1	26.15	0	0.00	26.25	1	13,716	0.01%
2022/02/22	16	26.02	0.3	26.15	26.20	15.7	13,725	0.11%
2022/02/18	2.1	26.35	1	26.50	26.35	1.1	13,812	0.01%
2022/02/17	1	26.55	10	26.60	26.60	-9	13,849	-0.06%
2022/02/16	0.9	26.45	0	0.00	26.35	0.9	13,860	0.01%
2022/02/15	10	26.30	0	0.00	26.20	10	13,890	0.07%
2022/02/14	3	26.15	0.3	26.30	26.40	2.7	13,880	0.02%
2022/02/10	1.1	26.40	4	26.43	26.60	-3	13,790	-0.02%
2022/02/09	1.5	26.40	6	26.47	26.55	-4.6	13,764	-0.03%
2022/02/08	0	0.00	25.3	26.16	26.20	-25.3	13,636	-0.19%
2022/02/07	1	25.40	5	25.50	25.75	-4	13,397	-0.03%
2022/01/25	5	24.77	0	0.00	25.10	5	13,017	0.04%
2022/01/24	2	24.98	6	24.90	25.15	-4	12,765	-0.03%
2022/01/21	4	25.14	0.6	25.25	25.20	3.4	12,770	0.03%
2022/01/20	0.7	25.40	12	25.50	25.50	-11.3	12,567	-0.09%
2022/01/19	4	25.29	0	0.00	25.35	4	12,445	0.03%
2022/01/18	3	25.30	0	0.00	25.35	3	12,468	0.02%
2022/01/17	1	25.40	2	25.30	25.35	-1	12,371	-0.01%
2022/01/14	2	25.58	0.8	25.50	25.50	1.2	12,245	0.01%
2022/01/13	3	25.58	9.4	25.79	25.80	-6.4	12,173	-0.05%
2022/01/12	20	25.40	20	25.50	25.55	0	11,969	0.00%
2022/01/11	210.8	25.10	0.1	25.05	25.45	210.7	11,936	1.77%	大買/鉅額交易
2022/01/10	0	0.00	0.7	24.95	25.10	-0.7	11,772	-0.01%
2022/01/07	1	24.90	21.4	25.00	25.00	-20.4	11,806	-0.17%
2022/01/06	0.8	24.80	0	24.75	24.80	0.7	11,623	0.01%
2022/01/05	1	24.57	15	24.60	24.65	-14.1	11,484	-0.12%
2022/01/03	2	24.50	0.5	24.45	24.40	1.5	11,606	0.01%
2021/12/30	0	0.00	11	24.50	24.50	-11	11,545	-0.10%
2021/12/29	5	24.45	0	0.00	24.55	5	11,615	0.04%
2021/12/28	0	0.00	16	24.26	24.35	-16	11,614	-0.14%
2021/12/24	1.2	24.16	0	0.00	24.20	1.2	11,784	0.01%
2021/12/23	0	0.00	2	24.10	24.15	-2	11,908	-0.02%
2021/12/22	0.1	24.10	0	24.10	24.10	0	12,045	0.00%
2021/12/20	1	23.90	0	0.00	23.95	1	12,072	0.01%
2021/12/17	0	0.00	0	24.15	24.15	0	12,008	0.00%
2021/12/16	0	0.00	0.7	23.95	23.95	-0.7	11,898	-0.01%
2021/12/15	1	23.95	0	0.00	23.90	1	12,243	0.01%
2021/12/14	6.3	23.89	0	0.00	23.90	6.3	12,569	0.05%
2021/12/13	0	0.00	27.1	24.10	24.10	-27.1	12,520	-0.22%
2021/12/10	2	24.10	8	24.10	24.10	-6	12,483	-0.05%
2021/12/09	2	24.00	10	24.00	24.00	-8	12,461	-0.06%
2021/12/08	2.1	24.00	0	0.00	24.00	2.1	12,429	0.02%
2021/12/06	0	23.75	1	23.75	23.80	-1	12,355	-0.01%
2021/12/02	0	0.00	8	23.60	23.70	-8	12,452	-0.06%
2021/12/01	3	23.35	0	0.00	23.60	3	12,410	0.02%
2021/11/30	11	23.30	0	0.00	23.10	11	12,353	0.09%
2021/11/26	7	23.52	0.7	23.60	23.50	6.3	11,677	0.05%
2021/11/24	2.9	23.72	0	0.00	23.70	2.9	11,964	0.02%
2021/11/23	10	23.60	0	0.00	23.60	10	12,109	0.08%
2021/11/22	0	0.00	8	23.65	23.70	-8	12,531	-0.06%
2021/11/19	1	23.80	1.7	23.91	23.75	-0.7	12,989	-0.01%
2021/11/18	0	0.00	10.1	23.90	24.00	-10.1	13,360	-0.08%
2021/11/17	0	0.00	10	23.77	23.85	-10	13,323	-0.08%
2021/11/16	0	23.50	0	23.55	23.60	0	13,402	0.00%
2021/11/15	0	0.00	1	23.45	23.50	-1	13,513	-0.01%
2021/11/12	0	0.00	2	23.20	23.40	-2	13,464	-0.02%
2021/11/11	5	23.05	1	23.10	23.15	4	13,651	0.03%
2021/11/10	1	23.00	7	23.05	23.10	-6	13,777	-0.04%
2021/11/09	0.1	23.00	1	23.00	23.05	-0.9	13,822	-0.01%
2021/11/02	2	22.85	10	22.90	22.95	-8	13,927	-0.06%
2021/10/29	6	22.90	3	22.90	22.90	3	13,998	0.02%
2021/10/28	2	22.85	3.6	22.86	22.90	-1.6	13,916	-0.01%
2021/10/27	5	22.85	11	22.90	22.90	-6	13,939	-0.04%
2021/10/26	0	0.00	3	22.93	22.90	-3	14,081	-0.02%
2021/10/25	9	22.79	0	0.00	22.80	9	13,961	0.06%
2021/10/22	11	22.79	1.1	22.80	22.80	9.9	14,068	0.07%
2021/10/21	0	0.00	3.2	22.80	22.80	-3.2	14,115	-0.02%
2021/10/20	0	0.00	9	22.75	22.80	-9	14,108	-0.06%
2021/10/18	3	22.65	0	0.00	22.70	3	14,205	0.02%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/13	0	0.00	3	22.42	22.45	-3	14,276	-0.02%
2021/10/12	3	22.23	1.4	22.41	22.50	1.6	14,367	0.01%
2021/10/08	29.7	22.45	0.1	22.54	22.40	29.6	14,207	0.21%
2021/10/07	1	22.50	3.1	22.52	22.55	-2.1	14,274	-0.01%
2021/10/06	0.1	22.40	29.1	22.45	22.40	-29	14,279	-0.20%
2021/10/05	15	22.37	0	0.00	22.35	15	14,240	0.11%
2021/10/04	0.1	22.50	4.6	22.36	22.45	-4.6	14,218	-0.03%
2021/10/01	14	22.35	1	22.40	22.40	13	14,208	0.09%
2021/09/30	1	22.45	0	0.00	22.55	1	14,047	0.01%
2021/09/29	0.1	22.50	0	0.00	22.55	0.1	13,960	0.00%
2021/09/28	26	22.44	0	0.00	22.55	26	13,853	0.19%
2021/09/23	0	0.00	0.1	22.60	22.50	-0.1	13,891	0.00%
2021/09/22	20.2	22.23	9	22.23	22.25	11.2	13,936	0.08%
2021/09/17	7	22.50	1	22.70	22.50	6	13,614	0.04%
2021/09/14	10	22.65	363	22.60	22.70	-353	13,385	-2.64%	大賣/鉅額交易
2021/09/13	0	0.00	1	22.55	22.60	-1	13,394	-0.01%
2021/09/09	3	22.38	0	0.00	22.35	3	13,836	0.02%
2021/09/08	3	22.40	2	22.55	22.55	1	13,836	0.01%
2021/09/06	21	22.68	4	22.65	22.65	17	13,824	0.12%
2021/09/02	24	22.58	0.1	22.75	22.60	23.9	13,843	0.17%
2021/09/01	0	0.00	3	22.80	22.85	-3	13,752	-0.02%
2021/08/30	0	0.00	29	22.63	22.80	-29	13,469	-0.22%
2021/08/27	0	0.00	52	22.25	22.45	-52	13,317	-0.39%
2021/08/26	6	21.99	2.1	22.05	22.10	3.9	13,130	0.03%
2021/08/25	64.2	23.10	19	23.05	23.05	45.2	12,765	0.35%
2021/08/24	1	23.10	1	23.10	23.10	0	12,247	0.00%
2021/08/20	2	23.00	100	23.00	23.00	-98	11,824	-0.83%
2021/08/19	10	23.03	0	0.00	23.00	10	12,066	0.08%
2021/08/18	2	23.10	6.5	23.10	23.15	-4.5	11,913	-0.04%
2021/08/17	0	0.00	3	23.10	23.15	-3	11,877	-0.03%
2021/08/16	3	22.98	2	22.95	23.00	1	11,648	0.01%
2021/08/13	0	0.00	0.4	23.05	23.10	-0.4	11,574	0.00%
2021/08/12	0	0.00	1	23.10	23.10	-1	11,601	-0.01%
2021/08/11	0	0.00	7	23.05	23.10	-7	11,655	-0.06%
2021/08/10	2	22.95	0	0.00	23.00	2	11,701	0.02%
2021/08/09	0	0.00	1	22.95	23.05	-1	12,092	-0.01%
2021/08/06	7	22.99	8	23.03	23.00	-1	12,215	-0.01%
2021/08/05	1	22.95	0	0.00	23.10	1	12,567	0.01%
2021/08/04	2	23.00	0	0.00	23.00	2	13,387	0.01%
2021/07/30	4	22.80	2	22.75	22.75	2	13,755	0.01%
2021/07/29	351	22.85	0	0.00	22.90	351	13,733	2.56%	大買/鉅額交易
2021/07/28	10	22.80	1	22.75	22.80	9	13,804	0.07%
2021/07/27	0	0.00	7	22.95	22.90	-7	14,110	-0.05%
2021/07/26	10	22.85	0	0.00	22.85	10	14,583	0.07%
2021/07/23	0	0.00	27.2	23.00	23.00	-27.2	14,578	-0.19%
2021/07/22	10	22.90	1	22.95	22.95	9	14,534	0.06%
2021/07/21	0	0.00	11	22.80	22.85	-11	14,517	-0.08%
2021/07/20	21	22.80	4	22.81	22.75	17	14,656	0.12%
2021/07/19	3.5	22.81	0	0.00	23.00	3.5	14,673	0.02%
2021/07/16	0	0.00	15	22.95	22.95	-15	14,780	-0.10%
2021/07/15	0	0.00	0.1	22.90	22.85	-0.1	14,887	0.00%
2021/07/12	0	0.00	1	22.85	22.70	-1	15,188	-0.01%
2021/07/09	1	22.50	7	22.60	22.65	-6	15,270	-0.04%
2021/07/08	0	0.00	1	22.55	22.55	-1	15,284	-0.01%
2021/07/07	3	22.45	0	0.00	22.50	3	15,334	0.02%
2021/07/06	1	22.55	2	22.60	22.60	-1	15,402	-0.01%
2021/07/05	0.2	22.45	1.4	22.53	22.60	-1.2	15,468	-0.01%
2021/07/02	0	0.00	2	22.50	22.45	-2	15,504	-0.01%
2021/07/01	6	22.52	0	0.00	22.50	6	15,588	0.04%
2021/06/30	0	0.00	161	22.63	22.70	-161	15,659	-1.03%	大賣/鉅額交易
2021/06/28	0	0.00	13	22.60	22.60	-13	15,821	-0.08%
2021/06/23	0	0.00	22	22.45	22.40	-22	16,136	-0.14%
2021/06/22	0	0.00	1	22.25	22.25	-1	16,061	-0.01%
2021/06/21	60	22.05	15	22.11	22.35	45	16,091	0.28%
2021/06/18	2	22.10	2	22.25	22.10	0	16,007	0.00%
2021/06/16	1	22.15	2	22.25	22.30	-1	16,117	-0.01%
2021/06/15	2	22.30	0.8	22.20	22.30	1.2	16,149	0.01%
2021/06/11	0.2	22.15	2	22.10	22.20	-1.8	16,403	-0.01%
2021/06/10	1	22.00	1	22.15	22.10	0	16,643	0.00%
2021/06/09	15	22.10	0	0.00	22.10	15	16,750	0.09%
2021/06/08	10	22.20	1	22.15	22.15	9	16,868	0.05%
2021/06/07	0	0.00	2	22.15	22.10	-2	17,111	-0.01%
2021/06/04	18	22.10	10	22.10	22.25	8	17,260	0.05%
2021/06/03	0	22.25	0.2	22.30	22.25	-0.1	17,736	0.00%
2021/06/02	1	22.20	16	22.25	22.30	-15	17,919	-0.08%
2021/06/01	0	0.00	8	22.10	22.20	-8	17,974	-0.04%
2021/05/31	2	22.00	0	0.00	22.00	2	18,220	0.01%
2021/05/28	0	0.00	0.1	21.81	21.85	-0.1	18,356	0.00%
2021/05/27	2	21.63	0	0.00	21.70	2	18,689	0.01%
2021/05/26	1	21.80	16	21.80	21.80	-15	18,767	-0.08%
2021/05/25	7	21.68	52	21.71	21.75	-45	18,950	-0.24%
2021/05/24	22.6	21.50	0	0.00	21.50	22.6	18,997	0.12%
2021/05/20	4	21.49	0	0.00	21.55	4	19,338	0.02%
2021/05/19	18	21.59	10	21.70	21.65	8	19,349	0.04%
2021/05/18	10	21.59	11	21.59	21.65	-1	19,349	-0.01%
2021/05/17	35.9	21.12	22	21.11	21.10	13.9	19,591	0.07%
2021/05/14	3	21.65	10	21.55	21.70	-7	19,253	-0.04%
2021/05/13	9	21.05	1	21.55	21.45	8	19,039	0.04%
2021/05/12	21	21.61	10	21.73	21.50	11	18,657	0.06%
2021/05/11	25.1	22.54	0	0.00	22.40	25.1	17,762	0.14%
2021/05/10	1	22.50	0	0.00	22.80	1	17,585	0.01%
2021/05/07	0	0.00	0.9	22.40	22.50	-0.9	17,731	0.00%
2021/05/06	17.1	22.38	6	22.35	22.35	11.1	17,811	0.06%
2021/05/05	5	22.20	16	22.29	22.20	-11	17,760	-0.06%
2021/05/04	32.1	22.22	47	22.45	22.25	-14.9	17,799	-0.08%
2021/05/03	48.1	22.31	24	22.52	22.40	24.1	17,488	0.14%
2021/04/29	0	0.00	2	22.90	22.90	-2	17,233	-0.01%
2021/04/28	0	0.00	3	22.95	23.00	-3	17,252	-0.02%
2021/04/27	2.2	22.93	0.3	22.90	22.95	1.9	17,516	0.01%
2021/04/26	6	22.77	4	22.90	23.00	2	17,539	0.01%
2021/04/23	11.5	22.75	0	0.00	22.75	11.5	17,481	0.07%
2021/04/22	3	22.92	14.6	22.89	22.90	-11.6	17,542	-0.07%
2021/04/21	4	22.98	88	22.94	22.90	-84	17,411	-0.48%
2021/04/20	0	0.00	20	22.87	22.90	-20	17,307	-0.12%
2021/04/19	13.5	22.83	19	22.88	23.00	-5.5	17,248	-0.03%
2021/04/16	0.8	22.65	5.8	22.58	22.70	-5	17,151	-0.03%
2021/04/15	0	0.00	11.2	22.45	22.50	-11.2	17,364	-0.06%
2021/04/14	7.8	22.25	1	22.20	22.25	6.8	17,322	0.04%
2021/04/13	0	0.00	6.1	22.20	22.25	-6.1	17,373	-0.04%
2021/04/12	2	22.10	1	22.10	22.15	1	17,373	0.01%
2021/04/09	0	0.00	9	22.06	22.10	-9	17,436	-0.05%
2021/04/08	81.2	22.15	5.2	22.10	22.10	76	17,463	0.44%
2021/04/07	82	22.10	1.3	22.15	22.20	80.7	17,684	0.46%
2021/04/06	0	22.10	1.2	22.11	22.10	-1.2	17,678	-0.01%
2021/04/01	9	22.11	0.4	22.17	22.05	8.6	17,607	0.05%
2021/03/31	13.2	22.20	0	0.00	22.20	13.2	17,499	0.08%
2021/03/30	2.3	22.15	5	22.30	22.25	-2.8	17,349	-0.02%
2021/03/29	1	22.15	3.4	22.15	22.20	-2.4	17,225	-0.01%
2021/03/26	22	22.09	12	22.06	22.05	10	17,110	0.06%
2021/03/25	1	22.05	3	22.00	22.05	-2	16,997	-0.01%
2021/03/24	2.3	21.83	0	0.00	21.90	2.3	17,042	0.01%
2021/03/23	0	0.00	1.8	21.82	21.85	-1.8	17,006	-0.01%
2021/03/22	3	21.65	0	0.00	21.85	3	17,098	0.02%
2021/03/19	14.4	21.63	0	21.80	21.50	14.4	17,165	0.08%
2021/03/18	6	21.91	22	21.95	21.95	-16	16,788	-0.10%
2021/03/17	9	21.98	11	22.00	21.90	-2	16,831	-0.01%
2021/03/16	6	22.05	0.4	22.10	22.15	5.6	16,770	0.03%
2021/03/15	1	21.90	2.4	21.87	21.95	-1.4	17,043	-0.01%
2021/03/12	0	0.00	6	21.60	21.75	-6	17,330	-0.03%
2021/03/11	6	21.60	3.6	21.73	21.60	2.4	17,493	0.01%
2021/03/10	1	21.55	1.2	21.59	21.60	-0.2	17,361	0.00%
2021/03/09	11	21.50	20.4	21.45	21.50	-9.4	17,252	-0.05%
2021/03/08	8	21.12	1	21.20	21.10	7	16,883	0.04%
2021/03/05	1	20.90	2	21.05	21.10	-1	16,766	-0.01%
2021/03/04	1.4	21.08	10	21.05	21.05	-8.6	17,400	-0.05%
2021/03/03	0.4	21.30	3	21.30	21.25	-2.6	17,280	-0.02%
2021/03/02	0	0.00	64	21.30	21.15	-64	17,097	-0.37%
2021/02/26	6	20.95	1	20.95	20.85	5	16,741	0.03%
2021/02/25	3	21.22	3	21.25	21.35	0	16,235	0.00%
2021/02/24	1.5	21.15	197	21.11	21.10	-195.5	16,143	-1.21%	大賣/鉅額交易
2021/02/23	2	20.90	4	21.00	21.10	-2	16,111	-0.01%
2021/02/22	2	20.93	3	20.90	20.80	-1	15,976	-0.01%
2021/02/19	3	20.83	0	0.00	20.90	3	16,074	0.02%
2021/02/18	1	20.80	9	20.92	20.85	-8	16,145	-0.05%
2021/02/17	0.6	20.84	6.5	20.74	20.80	-5.9	16,250	-0.04%
2021/02/05	20	20.59	5.2	20.55	20.60	14.9	15,959	0.09%
2021/02/04	14.5	20.41	0	0.00	20.40	14.5	16,049	0.09%
2021/02/03	1.1	20.49	0	0.00	20.40	1.1	16,418	0.01%
2021/02/02	188.3	20.50	0	0.00	20.40	188.3	16,717	1.13%	大買/鉅額交易
2021/02/01	6	20.31	0.1	20.45	20.30	5.9	16,805	0.03%
2021/01/29	8	20.24	0	0.00	20.20	8	16,838	0.05%
2021/01/28	4	20.33	0	0.00	20.35	4	16,605	0.02%
2021/01/27	1.9	20.58	0	0.00	20.40	1.9	16,491	0.01%
2021/01/26	17	20.54	1	20.50	20.45	16	16,490	0.10%
2021/01/25	0	0.00	1	20.65	20.70	-1	16,461	-0.01%
2021/01/22	8.2	20.43	0	0.00	20.40	8.2	16,638	0.05%
2021/01/21	1.1	20.55	19	20.72	20.50	-18	16,522	-0.11%
2021/01/20	9.1	20.68	1	20.60	20.50	8.1	16,491	0.05%
2021/01/19	4.3	20.92	16	20.95	20.90	-11.7	16,147	-0.07%
2021/01/18	5	20.92	0	0.00	20.95	5	16,144	0.03%
2021/01/15	2	21.20	0	0.00	21.05	2	16,036	0.01%
2021/01/14	7	21.25	1	21.30	21.30	6	16,029	0.04%
2021/01/13	0	0.00	1.2	21.26	21.25	-1.2	16,070	-0.01%
2021/01/12	0	0.00	9	21.31	21.30	-9	16,086	-0.06%
2021/01/11	3	21.42	0.8	21.40	21.50	2.2	16,130	0.01%
2021/01/08	0	0.00	9	21.45	21.50	-9	16,091	-0.06%
2021/01/07	0	0.00	5	21.20	21.25	-5	15,881	-0.03%
2021/01/06	0	0.00	1	21.15	21.00	-1	15,806	-0.01%
2021/01/05	0	0.00	0.1	21.30	21.25	-0.1	15,685	0.00%
2021/01/04	28	21.16	2	21.10	21.10	26	15,707	0.17%
2020/12/31	0	0.00	3.1	21.37	21.35	-3.1	15,600	-0.02%
2020/12/30	2	21.05	0	0.00	21.35	2	15,531	0.01%
2020/12/29	11.3	20.80	0	0.00	20.90	11.3	15,347	0.07%
2020/12/28	0	0.00	1	20.75	20.80	-1	15,271	-0.01%
2020/12/25	2	20.75	0.1	20.75	20.80	1.9	15,315	0.01%
2020/12/23	5	20.75	0.5	20.75	20.70	4.5	15,549	0.03%
2020/12/22	5	20.75	0	0.00	20.70	5	15,733	0.03%
2020/12/21	0.3	20.75	1	20.80	20.80	-0.7	16,113	0.00%
2020/12/18	11	20.70	0	0.00	20.75	11	16,333	0.07%
2020/12/17	0	20.80	0	0.00	20.70	0	16,399	0.00%
2020/12/15	7	20.59	14	20.55	20.60	-7	16,446	-0.04%
2020/12/14	7	20.73	2	20.73	20.65	5	16,425	0.03%
2020/12/11	12	20.67	7.2	20.88	20.85	4.8	16,384	0.03%
2020/12/10	12	20.59	0	0.00	20.60	12	16,209	0.07%
2020/12/09	8	20.54	217	20.50	20.60	-209	15,936	-1.31%	大賣/鉅額交易
2020/12/08	28.4	20.87	41	20.85	20.85	-12.6	15,427	-0.08%
2020/12/07	3.1	21.21	0	0.00	21.30	3.1	15,022	0.02%
2020/12/04	10	21.30	3.1	21.34	21.35	6.9	14,919	0.05%
2020/12/03	3	21.25	0	0.00	21.25	3	14,870	0.02%
2020/12/02	13.2	21.24	0	0.00	21.35	13.2	14,919	0.09%
2020/12/01	1	21.30	3	21.40	21.40	-2	15,101	-0.01%
2020/11/30	10	21.33	4	21.30	21.30	6	15,230	0.04%
2020/11/27	3.3	21.40	0	0.00	21.40	3.3	14,897	0.02%
2020/11/26	2	21.35	0	21.55	21.50	2	14,990	0.01%
2020/11/25	1	21.50	8	21.49	21.50	-7	15,331	-0.05%
2020/11/23	1	21.55	55	21.55	21.60	-54	15,409	-0.35%
2020/11/20	2	21.55	0	0.00	21.60	2	15,382	0.01%
2020/11/19	1.7	21.71	0	0.00	21.70	1.7	15,365	0.01%
2020/11/18	0	0.00	10	21.60	21.80	-10	15,276	-0.07%
2020/11/17	2	21.60	1	21.60	21.65	1	15,116	0.01%
2020/11/16	4	21.64	33	21.57	21.65	-29	15,413	-0.19%
2020/11/12	4	21.42	0	0.00	21.40	4	15,490	0.03%
2020/11/11	1	21.60	21.5	21.65	21.75	-20.5	15,461	-0.13%
2020/11/10	0	0.00	1	21.40	21.45	-1	15,358	-0.01%
2020/11/09	3	20.95	12	21.07	21.05	-9	15,268	-0.06%
2020/11/06	1	20.70	0	0.00	20.90	1	15,375	0.01%
2020/11/05	1	20.70	0	0.00	20.80	1	15,553	0.01%
2020/11/04	11	20.46	2	20.45	20.50	9	15,732	0.06%
2020/11/03	0	0.00	6	20.53	20.60	-6	17,096	-0.04%
2020/11/02	0	0.00	1	20.35	20.45	-1	17,755	-0.01%
2020/10/30	7	20.09	0	0.00	20.05	7	18,137	0.04%
2020/10/29	3.1	20.17	0	0.00	20.15	3.1	18,163	0.02%
2020/10/28	4.3	20.28	10	20.25	20.30	-5.8	18,424	-0.03%
2020/10/27	1	20.20	1.1	20.26	20.40	-0.1	18,600	0.00%
2020/10/26	9.1	20.32	2.8	20.40	20.40	6.3	19,031	0.03%
2020/10/23	10	20.33	0	0.00	20.30	10	19,443	0.05%
2020/10/22	1	20.15	1	20.30	20.40	0	19,734	0.00%
2020/10/21	4.9	20.23	10	20.25	20.20	-5.1	19,868	-0.03%
2020/10/20	6	20.26	0	0.00	20.25	6	19,924	0.03%
2020/10/19	7	20.37	11	20.35	20.35	-4	19,994	-0.02%
2020/10/16	1	20.35	0	0.00	20.30	1	20,192	0.00%
2020/10/15	1.9	20.47	0	0.00	20.45	1.9	20,375	0.01%
2020/10/12	3	20.70	2	20.70	20.75	1	20,746	0.00%
2020/10/08	1	20.70	6	20.75	20.80	-5	20,795	-0.02%
2020/10/07	53.8	20.79	2	20.75	20.70	51.8	20,850	0.25%
2020/10/05	4	20.60	2	20.60	20.65	2	21,185	0.01%
2020/09/30	11	20.60	0	0.00	20.55	11	21,281	0.05%
2020/09/29	2	20.65	0	0.00	20.60	2	21,381	0.01%
2020/09/28	17	20.41	0	0.00	20.60	17	21,493	0.08%
2020/09/25	3	20.17	10	20.15	20.15	-7	21,576	-0.03%
2020/09/24	39	19.97	53	20.00	19.90	-14	21,593	-0.06%
2020/09/23	8	20.24	0	0.00	20.20	8	21,306	0.04%
2020/09/22	9	20.50	2	20.45	20.45	7	21,229	0.03%
2020/09/21	23	20.75	0	0.00	20.70	23	21,153	0.11%
2020/09/18	2	20.90	0	0.00	20.90	2	21,191	0.01%
2020/09/17	1	20.95	12.3	20.95	20.85	-11.3	21,134	-0.05%
2020/09/16	10.5	21.01	0	0.00	21.05	10.5	21,189	0.05%
2020/09/15	2	20.90	0	0.00	21.00	2	21,158	0.01%
2020/09/14	4	20.89	0	0.00	20.90	4	21,452	0.02%
2020/09/11	41	20.78	0	0.00	20.90	41	21,704	0.19%
2020/09/10	6	20.81	0	0.00	20.90	6	21,867	0.03%
2020/09/08	4	20.84	0	0.00	20.95	4	22,113	0.02%
2020/09/07	5	20.71	0	0.00	20.85	5	22,380	0.02%
2020/09/04	12	20.75	5	20.75	20.70	7	22,636	0.03%
2020/09/03	21	20.89	10	20.80	20.90	11	22,626	0.05%
2020/09/02	7.5	20.92	0	0.00	20.95	7.5	22,613	0.03%
2020/09/01	1.2	21.22	0	0.00	21.15	1.2	22,376	0.01%
2020/08/31	1	21.30	0	0.00	21.25	1	22,326	0.00%
2020/08/28	4	21.29	60	21.35	21.40	-56	22,284	-0.25%
2020/08/27	6	21.29	0	0.00	21.25	6	22,554	0.03%
2020/08/26	2	21.38	0	0.00	21.40	2	22,568	0.01%
2020/08/25	12	21.41	0	0.00	21.40	12	22,686	0.05%
2020/08/24	7.2	21.42	5	21.55	21.35	2.2	23,389	0.01%
2020/08/21	2	21.48	9	21.50	21.55	-7	23,510	-0.03%
2020/08/20	34	21.43	26	21.50	21.35	8	23,586	0.03%
2020/08/19	28	21.88	0	0.00	21.80	28	23,248	0.12%
2020/08/17	0	0.00	5	21.60	21.85	-5	23,119	-0.02%
2020/08/14	35	21.71	0	0.00	21.65	35	23,106	0.15%
2020/08/13	2	21.88	0	0.00	21.85	2	22,898	0.01%
2020/08/12	0	0.00	5	21.75	21.80	-5	22,848	-0.02%
2020/08/11	12	21.97	10	22.05	21.90	2	22,657	0.01%
2020/08/10	5	22.05	2	22.13	22.05	3	22,512	0.01%
2020/08/07	45	22.06	0	0.00	22.05	45	22,375	0.20%
2020/08/06	15	23.82	49.4	23.81	23.90	-34.4	21,100	-0.16%
2020/08/05	0	0.00	3	23.63	23.70	-3	20,604	-0.01%
2020/08/04	0	0.00	9	23.45	23.45	-9	20,273	-0.04%
2020/08/03	20	23.55	3.6	23.58	23.35	16.4	20,124	0.08%
2020/07/30	6.2	23.67	8	23.78	23.80	-1.8	19,824	-0.01%
2020/07/29	2	23.60	3	23.60	23.55	-1	19,509	-0.01%
2020/07/28	11	23.06	0	0.00	23.15	11	19,384	0.06%
2020/07/27	8	23.00	0	0.00	23.00	8	19,502	0.04%
2020/07/24	12	23.25	0	0.00	23.25	12	19,610	0.06%
2020/07/23	10	23.45	11	23.49	23.40	-1	19,689	-0.01%
2020/07/22	10.6	23.26	0	0.00	23.50	10.6	19,983	0.05%
2020/07/21	32	23.23	1	23.30	23.20	31	20,274	0.15%
2020/07/20	51	23.09	10	23.15	23.10	41	20,291	0.20%
2020/07/17	50	23.10	11	23.20	23.10	39	20,389	0.19%
2020/07/13	1	22.95	0	0.00	23.00	1	20,771	0.00%
2020/07/10	0	0.00	2	22.90	23.00	-2	20,880	-0.01%
2020/07/09	0	0.00	1	23.15	23.10	-1	20,974	0.00%
2020/07/07	6	23.45	5	23.15	23.20	1	21,085	0.00%
2020/07/06	3	23.17	6	23.15	23.25	-3	21,036	-0.01%
2020/07/03	1	22.90	2	23.00	22.95	-1	20,969	0.00%
2020/07/02	10	22.85	0	0.00	22.90	10	21,013	0.05%
2020/07/01	2	22.80	0	0.00	22.75	2	21,091	0.01%
2020/06/30	2	22.65	0	0.00	22.65	2	21,044	0.01%
2020/06/29	10	22.58	1	22.55	22.65	9	21,241	0.04%
2020/06/24	0	0.00	50	22.74	22.70	-50	21,403	-0.23%
2020/06/23	52	22.69	2	22.70	22.75	50	21,747	0.23%
2020/06/19	6	22.60	50	22.65	22.50	-44	22,331	-0.20%
2020/06/18	6	22.64	0	0.00	22.60	6	22,537	0.03%
2020/06/17	1	22.65	0	0.00	22.80	1	22,695	0.00%
2020/06/15	32	22.75	0	0.00	22.60	32	24,996	0.13%
2020/06/12	50	22.47	0	0.00	22.85	50	25,738	0.19%
2020/06/11	2	23.40	7	23.42	23.00	-5	26,333	-0.02%
2020/06/10	0	0.00	8	23.37	23.50	-8	26,541	-0.03%
2020/06/09	12	23.11	0.2	23.15	23.10	11.8	27,478	0.04%
2020/06/08	0	0.00	5	23.25	23.20	-5	28,057	-0.02%
2020/06/04	1	23.10	16.2	23.28	23.15	-15.2	28,505	-0.05%
2020/06/03	1	23.10	0	0.00	23.20	1	28,829	0.00%
2020/06/02	0	0.00	2	23.08	23.10	-2	28,794	-0.01%
2020/06/01	2	22.95	9	22.99	22.95	-7	28,723	-0.02%
2020/05/29	19	22.60	22	22.73	22.85	-3	28,679	-0.01%
2020/05/28	6	22.55	0	0.00	22.50	6	28,147	0.02%
2020/05/27	11	22.45	2	22.55	22.60	9	28,477	0.03%
2020/05/26	19	22.35	0	0.00	22.30	19	28,564	0.07%
2020/05/25	1	22.00	0	0.00	22.10	1	28,663	0.00%
2020/05/22	10	22.02	20	22.08	21.95	-10	28,784	-0.03%
2020/05/21	60	22.20	3	22.20	22.20	57	28,738	0.20%
2020/05/20	0	0.00	14	22.06	22.10	-14	28,722	-0.05%
2020/05/19	0	0.00	2.1	22.10	22.10	-2.1	28,825	-0.01%
2020/05/18	0	0.00	20	21.78	21.80	-20	28,773	-0.07%
2020/05/13	3	21.95	0	0.00	21.95	3	28,675	0.01%
2020/05/12	13	21.96	12	21.91	21.95	1	28,629	0.00%
2020/05/11	11	22.00	0.3	22.15	22.00	10.7	28,507	0.04%
2020/05/08	11	21.91	0	0.00	21.75	11	28,415	0.04%
2020/05/07	16	21.74	0	0.00	21.75	16	28,399	0.06%
2020/05/06	25	21.65	0	0.00	21.65	25	28,314	0.09%
2020/05/05	0.1	21.95	0	0.00	21.80	0.1	28,213	0.00%
2020/05/04	22	21.68	3	21.60	21.65	19	28,264	0.07%
2020/04/30	10	22.10	15	22.20	22.05	-5	28,054	-0.02%
2020/04/29	0	0.00	10	21.70	21.65	-10	27,876	-0.04%
2020/04/28	49	21.30	5	21.20	21.30	44	27,816	0.16%
2020/04/27	12	21.01	8	21.03	21.00	4	28,550	0.01%
2020/04/24	131	20.59	112	20.69	20.60	19	28,270	0.07%	大買/大賣/
2020/04/23	4	19.90	0	0.00	19.95	4	27,791	0.01%
2020/04/22	3	19.90	0	0.00	19.95	3	27,573	0.01%
2020/04/21	15	20.17	80	20.65	20.10	-65	27,350	-0.24%
2020/04/20	20	20.90	0	0.00	20.85	20	27,149	0.07%
2020/04/17	10	21.15	0	0.00	21.00	10	27,172	0.04%
2020/04/16	2	21.05	0	0.00	21.10	2	26,963	0.01%
2020/04/15	11	21.19	5.4	21.11	21.20	5.6	26,808	0.02%
2020/04/14	0	0.00	10	20.85	21.00	-10	26,794	-0.04%
2020/04/13	1	20.30	5	20.50	20.35	-4	26,476	-0.02%
2020/04/10	144	20.46	50	20.60	20.60	94	26,350	0.36%	大買/
2020/04/09	11	20.01	1	20.15	20.15	10	26,141	0.04%
2020/04/08	45	19.90	11	20.00	19.95	34	26,046	0.13%
2020/04/07	29	19.79	1	19.85	19.75	28	25,842	0.11%
2020/04/01	0	0.00	102	19.50	19.50	-102	25,371	-0.40%	大賣/鉅額交易
2020/03/31	10	19.60	5	19.70	19.65	5	25,177	0.02%
2020/03/30	100	19.25	12	19.76	19.60	88	24,766	0.36%
2020/03/27	108	19.92	4	19.89	19.85	104	24,421	0.43%	大買/鉅額交易
2020/03/26	5	19.38	2	19.38	19.45	3	23,970	0.01%
2020/03/25	11	19.50	23	19.43	19.50	-12	23,915	-0.05%
2020/03/24	2	18.90	21	18.79	18.60	-19	23,630	-0.08%
2020/03/23	79	18.10	51.4	17.98	17.95	27.6	23,369	0.12%
2020/03/20	298	18.07	106	18.63	18.65	192	23,198	0.83%	大買/大賣/鉅額交易
2020/03/19	143	17.67	21.2	17.50	17.25	121.8	22,229	0.55%	大買/鉅額交易
2020/03/18	84	19.08	81	19.19	19.05	3	20,736	0.01%
2020/03/17	13	19.50	104.5	19.50	19.45	-91.5	19,882	-0.46%	大賣/
2020/03/16	40	20.44	103.9	20.32	20.10	-63.9	18,962	-0.34%	大賣/
2020/03/13	44	20.25	7	20.97	21.15	37	18,356	0.20%
2020/03/12	14	21.89	118.9	21.88	21.80	-104.9	17,142	-0.61%	大賣/鉅額交易
2020/03/11	0	0.00	36	22.70	22.65	-36	16,380	-0.22%
2020/03/10	2	22.35	50	22.75	22.60	-48	16,170	-0.30%
2020/03/09	24.2	22.71	61.2	22.85	22.70	-37	15,642	-0.24%
2020/03/06	63.3	23.32	0	0.00	23.25	63.3	15,037	0.42%
2020/03/05	54	23.55	0	0.00	23.55	54	14,724	0.37%
2020/03/04	22	23.30	90.2	23.35	23.50	-68.2	14,668	-0.46%
2020/03/03	5	23.30	21	23.43	23.50	-16	14,488	-0.11%
2020/03/02	12	23.25	0	0.00	23.20	12	14,264	0.08%
2020/02/27	1	23.70	0	0.00	23.70	1	14,559	0.01%
2020/02/26	4	23.78	0	0.00	23.90	4	14,324	0.03%
2020/02/25	2	23.93	2.3	24.06	24.00	-0.3	14,066	0.00%
2020/02/24	7.3	24.10	0	0.00	24.10	7.3	13,918	0.05%
2020/02/21	0	0.00	11	24.50	24.40	-11	13,810	-0.08%
2020/02/20	0.1	24.60	11	24.75	24.50	-10.9	13,714	-0.08%
2020/02/19	3	24.53	6	24.54	24.60	-3	13,555	-0.02%
2020/02/18	2	24.35	6	24.34	24.40	-4	13,428	-0.03%
2020/02/17	1.2	24.25	1.4	24.21	24.20	-0.1	13,343	0.00%
2020/02/14	0	0.00	20	24.10	24.10	-20	13,343	-0.15%
2020/02/13	0.2	24.10	0	0.00	24.10	0.2	13,349	0.00%
2020/02/12	2	24.05	0	24.10	24.00	2	13,399	0.01%
2020/02/11	0	0.00	1	24.15	24.10	-1	13,312	-0.01%
2020/02/07	2	24.10	0	0.00	24.10	2	13,408	0.01%
2020/02/05	4	23.69	10	23.80	23.80	-6	13,457	-0.04%
2020/02/03	2	23.28	8.2	23.08	23.45	-6.2	13,336	-0.05%
2020/01/31	27	23.66	5.2	23.56	23.60	21.8	13,143	0.17%
2020/01/30	38	23.64	1	23.70	23.50	37	12,848	0.29%
2020/01/20	0	0.00	14.1	24.55	24.55	-14.1	11,839	-0.12%
2020/01/17	0	0.00	6	24.23	24.35	-6	11,632	-0.05%
2020/01/16	0	0.00	3	24.00	24.00	-3	11,577	-0.03%
2020/01/15	0	0.00	10	23.90	24.00	-10	11,652	-0.09%
2020/01/14	4	23.95	10	24.00	24.00	-6	11,648	-0.05%
2020/01/13	3	23.65	10	23.75	23.90	-7	11,468	-0.06%
2020/01/10	6	23.56	43	23.50	23.60	-37	11,338	-0.33%
2020/01/08	20	23.20	0	0.00	23.25	20	11,153	0.18%
2020/01/07	10	23.55	0	0.00	23.55	10	10,817	0.09%
2020/01/03	0	0.00	0.1	23.85	23.85	-0.1	10,770	0.00%
2020/01/02	1	23.70	4.8	23.75	23.70	-3.8	10,775	-0.04%
2019/12/31	1	23.70	0	0.00	23.70	1	10,678	0.01%
2019/12/26	2	23.80	0.2	23.85	23.85	1.8	10,649	0.02%
2019/12/25	1	23.85	5	23.80	23.85	-4	10,913	-0.04%
2019/12/24	1	23.80	0	0.00	23.85	1	11,117	0.01%
2019/12/23	11	23.80	1	23.85	23.95	10	11,246	0.09%
2019/12/20	10	23.95	5.7	24.07	23.90	4.3	11,508	0.04%
2019/12/19	0	0.00	15	23.95	24.00	-15	11,463	-0.13%
2019/12/18	0	0.00	17	23.83	23.90	-17	11,314	-0.15%
2019/12/17	20	23.40	0.2	23.45	23.60	19.8	11,273	0.18%
2019/12/16	0	0.00	3	23.22	23.20	-3	11,028	-0.03%
2019/12/13	12	23.21	7	23.25	23.30	5	11,039	0.05%
2019/12/12	2	23.00	2	23.00	23.10	0	10,927	0.00%
2019/12/11	1	22.90	1	23.00	22.95	0	10,866	0.00%
2019/12/10	0	0.00	5	22.98	23.00	-5	10,902	-0.05%
2019/12/09	0	0.00	2.6	22.98	23.00	-2.6	11,082	-0.02%
2019/12/06	10	22.85	0	0.00	22.95	10	11,363	0.09%
2019/12/02	1	22.95	0	0.00	22.90	1	11,616	0.01%
2019/11/29	20	22.95	3	22.95	22.95	17	11,612	0.15%
2019/11/28	0	0.00	2	23.00	23.00	-2	11,593	-0.02%
2019/11/27	0	0.00	20	23.00	23.00	-20	11,783	-0.17%
2019/11/26	0	0.00	1	22.90	23.00	-1	11,788	-0.01%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/22	1	22.70	0	0.00	22.90	1	11,170	0.01%
2019/11/21	0	0.00	11	22.65	22.65	-11	11,226	-0.10%
2019/11/20	0	0.00	10.6	22.81	22.90	-10.6	11,233	-0.09%
2019/11/19	23	22.80	14	22.75	22.90	9	11,302	0.08%
2019/11/18	0	0.00	5	22.70	22.80	-5	11,331	-0.04%
2019/11/14	1	22.65	0	0.00	22.60	1	11,438	0.01%
2019/11/13	2	22.63	0	0.00	22.60	2	11,539	0.02%
2019/11/11	1	22.70	204	22.70	22.80	-203	11,606	-1.75%	大賣/鉅額交易
2019/11/08	0	0.00	4.6	22.77	22.80	-4.6	11,848	-0.04%
2019/11/07	1.6	22.74	1	22.70	22.75	0.6	12,405	0.00%
2019/11/06	11	22.74	4	22.71	22.75	7	12,798	0.05%
2019/11/04	1	22.70	10	22.60	22.70	-9	13,020	-0.07%
2019/11/01	0	0.00	10	22.45	22.50	-10	13,185	-0.08%
2019/10/31	12	22.35	10	22.40	22.35	2	13,385	0.01%
2019/10/30	1	22.25	2	22.25	22.35	-1	13,344	-0.01%
2019/10/29	2	22.30	1	22.25	22.30	1	13,517	0.01%
2019/10/28	1.6	22.27	0	0.00	22.30	1.6	13,625	0.01%
2019/10/25	0	0.00	8.1	22.20	22.30	-8.1	13,741	-0.06%
2019/10/24	0	0.00	10	22.15	22.20	-10	13,792	-0.07%
2019/10/23	9	21.97	0	0.00	22.00	9	13,820	0.07%
2019/10/22	10	22.15	0	0.00	22.25	10	13,707	0.07%
2019/10/18	5	22.05	0	0.00	22.05	5	13,716	0.04%
2019/10/17	0	0.00	1	22.15	22.10	-1	13,774	-0.01%
2019/10/16	0	0.00	14	22.05	22.10	-14	13,738	-0.10%
2019/10/15	11	22.05	1	22.00	22.05	10	13,859	0.07%
2019/10/09	6	21.90	0	0.00	21.85	6	13,990	0.04%
2019/10/08	0	0.00	11	22.05	22.10	-11	13,947	-0.08%
2019/10/03	5	21.83	0.1	22.00	21.80	5	14,166	0.03%
2019/10/02	1	22.00	0	0.00	21.95	1	14,160	0.01%
2019/09/27	1	21.90	0	0.00	21.80	1	13,955	0.01%
2019/09/26	12	22.03	0	0.00	21.95	12	13,866	0.09%
2019/09/25	3	21.90	0	0.00	22.10	3	13,860	0.02%
2019/09/24	5	22.10	0	0.00	22.15	5	13,610	0.04%
2019/09/19	0.1	22.35	5	22.25	22.25	-4.9	13,402	-0.04%
2019/09/17	0	0.00	10.2	22.15	22.20	-10.2	13,455	-0.08%
2019/09/16	10	22.05	1	22.05	22.10	9	13,651	0.07%
2019/09/12	1	22.05	0	0.00	22.00	1	13,649	0.01%
2019/09/11	4.3	22.00	1	21.95	22.00	3.3	13,909	0.02%
2019/09/10	3	21.88	21	21.90	22.00	-18	13,768	-0.13%
2019/09/06	12	21.50	5	21.55	21.55	7	13,409	0.05%
2019/09/02	0	0.00	10	21.50	21.50	-10	13,908	-0.07%
2019/08/30	10	21.50	0	0.00	21.50	10	14,109	0.07%
2019/08/29	0	0.00	2	21.15	21.20	-2	14,016	-0.01%
2019/08/28	1	21.25	1	21.30	21.20	0	14,105	0.00%
2019/08/27	3	21.20	0	0.00	21.25	3	14,236	0.02%
2019/08/26	1	21.20	0	0.00	21.20	1	14,353	0.01%
2019/08/23	4	21.45	0	0.00	21.45	4	14,436	0.03%
2019/08/22	0.6	21.40	0	0.00	21.35	0.6	14,497	0.00%
2019/08/15	2	21.10	0	0.00	21.15	2	14,743	0.01%
2019/08/13	3	21.40	0	0.00	21.15	3	14,958	0.02%
2019/08/12	7	21.53	0	0.00	21.55	7	14,659	0.05%
2019/08/08	0	0.00	7	22.75	22.80	-7	14,130	-0.05%
2019/08/07	5	22.72	0	0.00	22.70	5	13,781	0.04%
2019/08/06	10	22.64	0.4	22.90	22.80	9.6	13,633	0.07%
2019/08/05	0	0.00	2	23.00	23.00	-2	13,534	-0.01%
2019/08/02	1	22.90	0	0.00	22.95	1	13,376	0.01%
2019/08/01	0	0.00	2	23.15	23.10	-2	13,283	-0.02%
2019/07/30	1	23.20	1	23.20	23.25	0	12,971	0.00%
2019/07/29	1	23.10	0	0.00	23.10	1	12,951	0.01%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/22	0	0.00	0.5	23.10	23.10	-0.5	13,645	0.00%
2019/07/19	1.2	23.04	0	0.00	23.10	1.2	13,669	0.01%
2019/07/18	0	0.00	6	23.00	23.05	-6	13,691	-0.04%
2019/07/17	0	0.00	10	23.01	23.10	-10	13,705	-0.07%
2019/07/12	0	0.00	0	22.85	22.85	0	13,699	0.00%
2019/07/10	2	22.80	0	0.00	22.85	2	13,815	0.01%
2019/07/05	2	22.75	0	0.00	22.85	2	13,944	0.01%
2019/07/03	6	22.70	0	0.00	22.75	6	14,147	0.04%
2019/07/02	0	0.00	1	22.75	22.80	-1	14,214	-0.01%
2019/07/01	7	22.77	4	22.70	22.75	3	14,227	0.02%
2019/06/26	5	22.72	0	0.00	22.70	5	14,310	0.03%
2019/06/20	0	0.00	10	22.60	22.70	-10	14,356	-0.07%
2019/06/19	0	0.00	2	22.65	22.70	-2	14,359	-0.01%
2019/06/17	1	22.25	0	0.00	22.20	1	14,261	0.01%
2019/06/13	0	0.00	6.8	21.93	22.15	-6.8	14,388	-0.05%
2019/06/12	0	0.00	4.5	21.93	21.95	-4.5	14,568	-0.03%
2019/06/11	10	22.58	7	22.29	22.25	3	14,295	0.02%
2019/06/10	10	22.70	0	0.00	22.75	10	14,171	0.07%
2019/06/06	0	0.00	10	22.65	22.70	-10	14,044	-0.07%
2019/06/05	5	22.70	0.3	22.50	22.50	4.7	13,920	0.03%
2019/06/04	0	0.00	1	22.60	22.60	-1	13,830	-0.01%
2019/05/31	12	22.44	3	22.53	22.60	9	13,666	0.07%
2019/05/30	0	0.00	20.4	22.45	22.45	-20.4	13,369	-0.15%
2019/05/29	1	22.20	0	0.00	22.30	1	13,525	0.01%
2019/05/23	0	0.00	12	21.93	21.90	-12	13,387	-0.09%
2019/05/22	20	21.88	0	0.00	21.95	20	13,370	0.15%
2019/05/21	0	0.00	1	22.20	22.20	-1	13,414	-0.01%
2019/05/20	0	0.00	1	21.75	21.85	-1	13,181	-0.01%
2019/05/17	2	21.60	0	0.00	21.55	2	13,055	0.02%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/14	0	0.00	13	21.39	21.40	-13	13,298	-0.10%
2019/05/13	0	0.00	4	21.55	21.50	-4	13,300	-0.03%
2019/05/10	6.8	21.80	8	21.65	21.60	-1.2	13,452	-0.01%
2019/05/09	10	21.80	13	21.80	21.70	-3	13,437	-0.02%
2019/05/06	2	21.83	0	0.00	21.80	2	13,447	0.01%
2019/05/02	0	0.00	19	22.10	22.00	-19	13,187	-0.14%
2019/04/30	0	0.00	6	21.98	22.05	-6	12,997	-0.05%
2019/04/29	0	0.00	9	21.68	21.90	-9	12,813	-0.07%
2019/04/25	6	21.55	0	0.00	21.60	6	12,795	0.05%
2019/04/19	0	0.00	2	21.50	21.55	-2	13,184	-0.02%
2019/04/18	0	0.00	0.1	21.35	21.35	-0.1	13,089	0.00%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/15	0	0.00	18	21.30	21.30	-18	13,179	-0.14%
2019/04/11	11	21.30	0	0.00	21.30	11	13,060	0.08%
2019/04/09	1	21.20	0	0.00	21.25	1	13,024	0.01%
2019/04/08	0	0.00	10.1	21.10	21.15	-10.1	12,939	-0.08%
2019/04/03	0	0.00	20	21.15	21.20	-20	12,791	-0.16%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	72.4	21.10	0	0.00	21.10	72.4	12,738	0.57%
2019/03/29	1	21.00	3	21.00	21.10	-2	12,527	-0.02%
2019/03/28	2	21.00	0	0.00	21.05	2	12,396	0.02%
2019/03/27	5	21.00	0.2	21.10	21.10	4.8	12,282	0.04%
2019/03/26	0	0.00	10	21.00	21.10	-10	12,412	-0.08%
2019/03/25	20	20.95	0	0.00	20.90	20	12,408	0.16%
2019/03/22	0	0.00	3	21.05	21.10	-3	12,398	-0.02%
2019/03/21	10	21.10	0	0.00	21.10	10	12,367	0.08%
2019/03/19	3.6	21.04	0	0.00	21.00	3.6	12,260	0.03%
2019/03/18	0	0.00	45	20.98	21.00	-45	12,225	-0.37%
2019/03/15	2.1	20.88	1	20.95	20.85	1.1	12,204	0.01%
2019/03/14	2	21.00	0	0.00	20.95	2	12,020	0.02%
2019/03/13	1	20.90	0.2	21.00	21.00	0.8	12,131	0.01%
2019/03/12	6	20.96	7	20.90	21.00	-1	12,198	-0.01%
2019/03/11	6	20.88	0	0.00	20.80	6	12,255	0.05%
2019/03/08	0	0.00	1	20.85	20.85	-1	12,463	-0.01%
2019/03/06	1	20.90	32	20.89	20.90	-31	13,759	-0.23%
2019/03/05	2	20.80	0	0.00	20.80	2	13,811	0.01%
2019/03/04	1	20.85	6	20.80	20.95	-5	13,833	-0.04%
2019/02/25	0	0.00	20.2	20.78	20.80	-20.2	13,491	-0.15%
2019/02/22	20	20.60	0	0.00	20.80	20	13,473	0.15%
2019/02/21	5	20.60	0	0.00	20.70	5	13,426	0.04%
2019/02/15	1	20.60	0	0.00	20.50	1	13,282	0.01%
2019/02/14	0	0.00	14	20.67	20.60	-14	13,277	-0.11%
2019/02/13	0	0.00	12	20.61	20.60	-12	13,139	-0.09%
2019/02/12	0	0.00	25.4	20.58	20.60	-25.4	12,983	-0.20%
2019/02/11	5	20.45	0	0.00	20.40	5	13,010	0.04%
2019/01/30	2	20.35	0	0.00	20.40	2	12,914	0.02%
2019/01/28	0	0.00	22	20.30	20.30	-22	12,742	-0.17%
2019/01/25	0	0.00	10.1	20.30	20.25	-10.1	12,709	-0.08%
2019/01/24	1	20.10	20	20.15	20.20	-19	12,642	-0.15%
2019/01/22	10	20.05	10.5	20.20	20.25	-0.5	12,967	0.00%
2019/01/21	0	0.00	5	20.25	20.15	-5	12,872	-0.04%
2019/01/18	0.5	20.20	15	20.17	20.20	-14.5	12,918	-0.11%
2019/01/17	10.6	19.98	0	0.00	20.05	10.6	13,148	0.08%
2019/01/16	12	20.01	0	0.00	20.00	12	13,252	0.09%
2019/01/15	16	20.00	0	0.00	20.15	16	13,330	0.12%
2019/01/14	10	20.05	0	0.00	20.20	10	13,072	0.08%
2019/01/10	0	0.00	1	20.20	20.20	-1	13,134	-0.01%
2019/01/09	10	20.25	0	0.00	20.20	10	13,208	0.08%
2019/01/07	0	0.00	1	19.95	20.00	-1	13,344	-0.01%
2019/01/04	1	19.80	0	0.00	19.85	1	13,757	0.01%
2019/01/02	3	19.80	0	0.00	19.80	3	14,784	0.02%
2018/12/28	1	19.95	1	19.95	20.00	0	14,930	0.00%
2018/12/27	0	0.00	1	19.90	19.85	-1	15,072	-0.01%
2018/12/25	10	19.55	0	0.00	19.65	10	15,243	0.07%
2018/12/24	5	19.65	0	0.00	19.80	5	15,418	0.03%
2018/12/19	2	19.73	0	0.00	19.90	2	15,710	0.01%
2018/12/18	0	0.00	0.3	19.90	19.80	-0.3	15,626	0.00%
2018/12/17	2	19.85	0	0.00	19.85	2	15,797	0.01%
2018/12/13	5	19.95	5	19.95	19.90	0	15,678	0.00%
2018/12/12	7	19.76	0	0.00	19.75	7	15,670	0.04%
2018/12/11	7	19.76	8.2	19.73	19.75	-1.2	15,534	-0.01%
2018/12/07	10	19.90	0	0.00	19.85	10	15,470	0.06%
2018/12/06	2	19.85	28	19.85	19.90	-26	15,479	-0.17%
2018/12/05	1	19.90	0	0.00	19.95	1	15,370	0.01%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/11/28	10	20.20	10	20.15	20.25	0	13,781	0.00%
2018/11/26	2	20.25	0	0.00	20.20	2	13,754	0.01%
2018/11/23	10	20.30	1	20.35	20.30	9	13,674	0.07%
2018/11/22	0	0.00	3	20.30	20.35	-3	13,672	-0.02%
2018/11/21	10	20.30	0	0.00	20.35	10	13,660	0.07%
2018/11/20	10	20.40	2	20.40	20.40	8	13,651	0.06%
2018/11/12	0	0.00	1	20.25	20.20	-1	13,651	-0.01%
2018/11/08	1	20.30	11	20.20	20.30	-10.1	13,805	-0.07%
2018/11/07	2	20.00	6	20.01	20.00	-4	13,680	-0.03%
2018/11/06	0	0.00	5.1	19.81	19.85	-5.1	13,744	-0.04%
2018/11/01	4	19.43	0	0.00	19.40	4	15,487	0.03%
2018/10/31	1	19.45	0	0.00	19.55	1	15,679	0.01%
2018/10/30	0	0.00	6	19.34	19.40	-6	15,741	-0.04%
2018/10/29	14.9	19.41	5	19.35	19.40	9.9	15,706	0.06%
2018/10/26	11	19.45	1	19.40	19.50	10	15,824	0.06%
2018/10/25	0	0.00	222	19.37	19.40	-222	15,814	-1.40%	大賣/鉅額交易
2018/10/24	5	19.35	0	0.00	19.50	5	15,712	0.03%
2018/10/23	8	19.64	0	0.00	19.60	8	15,663	0.05%
2018/10/22	0	0.00	1	19.85	19.90	-1	15,776	-0.01%
2018/10/19	2.7	19.75	2	19.85	19.85	0.7	15,905	0.00%
2018/10/18	0	0.00	2	19.75	19.80	-2	15,881	-0.01%
2018/10/17	7	19.79	12	19.90	19.75	-5	15,910	-0.03%
2018/10/16	1	19.75	5.2	19.81	19.80	-4.2	15,759	-0.03%
2018/10/15	10	19.88	0	0.00	19.80	10	15,581	0.06%
2018/10/12	5.5	19.91	0	0.00	20.10	5.5	15,337	0.04%
2018/10/11	9	20.02	2	20.10	19.95	7	14,895	0.05%
2018/10/09	0	0.00	18	20.61	20.60	-18	13,961	-0.13%
2018/10/08	0	0.00	19	20.59	20.50	-19	13,803	-0.14%
2018/10/05	2	20.40	3	20.45	20.40	-1	13,606	-0.01%
2018/10/03	6	20.55	0	0.00	20.55	6	13,224	0.05%
2018/10/02	1	20.65	0	0.00	20.60	1	13,181	0.01%
2018/10/01	0	0.00	1	20.90	20.85	-1	13,018	-0.01%
2018/09/28	1	20.80	0	0.00	20.80	1	13,046	0.01%
2018/09/25	3	20.70	0	0.00	20.80	3	12,703	0.02%
2018/09/21	4	20.65	0	0.00	20.70	4	12,669	0.03%
2018/09/20	0	0.00	3	20.60	20.60	-3	12,513	-0.02%
2018/09/18	100	20.45	11	20.45	20.40	89	12,690	0.70%
2018/09/14	2	20.45	0	0.00	20.45	2	12,890	0.02%
2018/09/13	15	20.40	15	20.46	20.55	0	13,007	0.00%
2018/09/12	0	0.00	20	20.35	20.40	-20	13,026	-0.15%
2018/09/11	0	0.00	2	20.40	20.40	-2	13,095	-0.02%
2018/09/10	5	20.30	7	20.30	20.35	-2	13,387	-0.01%
2018/09/07	0	0.00	25	20.47	20.40	-25	13,665	-0.18%
2018/09/06	0.7	20.55	0	0.00	20.50	0.7	13,713	0.01%
2018/09/05	1	20.40	0.2	20.50	20.35	0.8	13,747	0.01%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	0	0.00	3	20.50	20.55	-3	13,770	-0.02%
2018/08/30	150	20.45	0	0.00	20.40	150	13,775	1.09%	大買/鉅額交易
2018/08/29	5	20.40	0	0.00	20.50	5	13,910	0.04%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/27	9	20.40	0	0.00	20.35	9	13,980	0.06%
2018/08/22	0	0.00	16.5	20.51	20.50	-16.5	15,393	-0.11%
2018/08/16	36	20.13	102	20.13	20.15	-66	15,237	-0.43%	大賣/
2018/08/15	5	20.22	35	20.24	20.20	-30	15,188	-0.20%
2018/08/14	1	20.35	0	0.00	20.35	1	15,051	0.01%
2018/08/13	5.6	20.43	0	0.00	20.40	5.6	15,029	0.04%
2018/08/10	42	20.46	0	0.00	20.50	42	14,979	0.28%
2018/08/09	6	21.35	101	21.25	21.35	-95	14,262	-0.67%	大賣/
2018/08/08	8	21.27	30	21.30	21.30	-22	13,596	-0.16%
2018/08/07	1	21.20	71	21.25	21.25	-70	13,425	-0.52%
2018/08/06	17.6	21.11	66	21.18	21.20	-48.4	13,258	-0.37%
2018/08/03	1	20.95	107	21.00	21.05	-106	13,145	-0.81%	大賣/鉅額交易
2018/08/02	0	0.00	101.2	21.00	20.95	-101.2	13,076	-0.77%	大賣/鉅額交易
2018/07/27	0	0.00	4	20.98	21.00	-4	12,644	-0.03%
2018/07/23	0	0.00	5.1	20.70	20.75	-5.1	12,613	-0.04%
2018/07/20	3	20.65	0.4	20.70	20.70	2.6	12,632	0.02%
2018/07/13	11	20.60	0	0.00	20.65	11	12,872	0.09%
2018/07/12	10	20.40	0	0.00	20.60	10	12,895	0.08%
2018/07/11	0	0.00	1	20.40	20.40	-1	12,950	-0.01%
2018/07/09	0	0.00	5	20.35	20.35	-5	13,016	-0.04%
2018/07/06	3	20.20	1.5	20.23	20.25	1.5	13,005	0.01%
2018/07/05	0	0.00	0.5	20.30	20.20	-0.5	12,962	0.00%
2018/07/04	0	0.00	3.1	20.30	20.30	-3.1	13,016	-0.02%
2018/07/03	30	20.32	0	0.00	20.20	30	13,139	0.23%
2018/07/02	1.6	20.39	0	0.00	20.30	1.6	13,109	0.01%
2018/06/28	0	0.00	0.5	20.35	20.35	-0.5	12,928	0.00%
2018/06/27	12	20.35	0	0.00	20.35	12	12,830	0.09%
2018/06/26	5	20.40	0	0.00	20.35	5	12,851	0.04%
2018/06/21	5	20.55	0.1	20.60	20.50	4.9	12,710	0.04%
2018/06/20	0	0.00	2.6	20.56	20.50	-2.6	12,782	-0.02%
2018/06/19	13	20.49	0	0.00	20.40	13	12,743	0.10%
2018/06/15	1	20.70	3	20.75	20.70	-2	12,463	-0.02%
2018/06/12	10	21.00	0	0.00	20.90	10	12,537	0.08%
2018/06/11	0	0.00	2.1	21.10	21.10	-2.1	12,523	-0.02%
2018/06/06	0.6	20.95	80	20.94	21.00	-79.4	12,734	-0.62%
2018/06/05	0	0.00	3	20.88	20.90	-3	12,607	-0.02%
2018/06/04	0	0.00	20	20.80	20.85	-20	12,524	-0.16%
2018/05/31	37	20.57	0.1	20.50	20.35	36.9	12,429	0.30%
2018/05/30	16	20.62	0.1	20.65	20.55	15.9	11,583	0.14%
2018/05/25	10	20.75	12	20.80	20.85	-2	11,844	-0.02%
2018/05/24	1	20.70	0	0.00	20.75	1	11,927	0.01%
2018/05/23	20	20.63	0	0.00	20.60	20	12,047	0.17%
2018/05/18	0	0.00	10	20.75	20.80	-10	12,497	-0.08%
2018/05/16	0	0.00	5	20.70	20.65	-5	12,786	-0.04%
2018/05/15	0	0.00	10	20.75	20.55	-10	13,080	-0.08%
2018/05/14	0.6	20.70	0.3	20.70	20.70	0.4	13,806	0.00%
2018/05/11	0	0.00	12	20.43	20.60	-12	13,895	-0.09%
2018/05/10	0	0.00	25	20.40	20.35	-25	13,823	-0.18%
2018/05/09	10	20.35	14.5	20.35	20.30	-4.5	13,841	-0.03%
2018/05/08	0	0.00	25	20.35	20.35	-25	13,913	-0.18%
2018/05/07	0	0.00	42	20.35	20.30	-42	13,992	-0.30%
2018/05/04	0	0.00	2	20.35	20.30	-2	13,988	-0.01%
2018/05/03	6	20.40	48	20.45	20.40	-42	13,969	-0.30%
2018/05/02	3	20.40	70	20.49	20.45	-67	14,052	-0.48%
2018/04/30	1	20.35	0	0.00	20.40	1	14,058	0.01%
2018/04/27	0	0.00	1	20.30	20.45	-1	14,028	-0.01%
2018/04/25	10	20.38	0	0.00	20.50	10	13,979	0.07%
2018/04/24	5	20.45	0	0.00	20.50	5	14,070	0.04%
2018/04/20	0.1	20.40	5	20.38	20.40	-4.9	14,265	-0.03%
2018/04/19	0.6	20.40	0	0.00	20.40	0.6	14,392	0.00%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/17	3	20.25	0	0.00	20.25	3	14,531	0.02%
2018/04/16	6	20.25	0	0.00	20.25	6	14,616	0.04%
2018/04/12	1	20.30	0	0.00	20.35	1	14,991	0.01%
2018/04/11	1	20.35	0	0.00	20.30	1	15,149	0.01%
2018/04/10	3	20.25	0	0.00	20.30	3	15,179	0.02%
2018/04/09	24	20.18	0	0.00	20.20	24	15,205	0.16%
2018/04/03	2	20.25	0	0.00	20.20	2	15,129	0.01%
2018/04/02	2	20.25	27	20.30	20.25	-25	15,180	-0.16%
2018/03/31	7	20.27	10	20.30	20.30	-3	15,155	-0.02%
2018/03/30	0	0.00	10	20.25	20.25	-10	15,169	-0.07%
2018/03/29	15	20.12	29	20.20	20.25	-14	15,097	-0.09%
2018/03/28	0	0.00	30	20.20	20.20	-30	14,917	-0.20%
2018/03/27	10	20.10	11	20.10	20.20	-1	14,848	-0.01%
2018/03/26	2	20.00	3	20.02	20.05	-1	14,743	-0.01%
2018/03/23	0	0.00	22	20.05	20.05	-22	14,680	-0.15%
2018/03/21	15	20.10	0	0.00	20.10	15	14,523	0.10%
2018/03/20	0	0.00	40	20.16	20.10	-40	14,697	-0.27%
2018/03/19	0.2	20.20	25	20.10	20.20	-24.9	14,759	-0.17%
2018/03/15	8	20.05	0	20.15	20.05	8	14,458	0.06%
2018/03/14	2.1	20.10	16.2	20.18	20.15	-14.2	14,458	-0.10%
2018/03/13	2	20.15	7	20.10	20.15	-5	14,528	-0.03%
2018/03/08	0.2	19.95	0	0.00	19.90	0.2	14,711	0.00%
2018/03/05	1	19.80	6.1	19.85	19.80	-5.1	15,202	-0.03%
2018/03/02	65	19.75	0	0.00	19.80	65	15,164	0.43%
2018/03/01	1	19.90	0	0.00	19.95	1	15,094	0.01%
2018/02/27	10	20.10	4	20.10	20.00	6	15,014	0.04%
2018/02/26	0.5	20.10	28.5	20.04	20.10	-28	14,821	-0.19%
2018/02/23	65.1	19.95	2.1	20.00	19.90	63	14,730	0.43%
2018/02/22	6.5	19.67	0	0.00	19.85	6.5	14,828	0.04%
2018/02/21	1.3	19.75	1	19.75	19.75	0.3	14,934	0.00%
2018/02/12	77	19.50	0	0.00	19.45	77	14,828	0.52%
2018/02/09	10.1	19.40	0	0.00	19.45	10.1	14,731	0.07%
2018/02/07	258	19.72	0	0.00	19.65	258	14,846	1.74%	大買/鉅額交易
2018/02/06	21	19.64	205	19.60	19.50	-184	14,673	-1.25%	大賣/鉅額交易
2018/02/05	30	19.94	0.5	20.15	20.10	29.5	13,880	0.21%
2018/02/02	0.5	20.10	0	0.00	20.15	0.5	13,758	0.00%
2018/02/01	0.6	20.15	270	20.15	20.15	-269.4	13,744	-1.96%	大賣/鉅額交易
2018/01/31	0	0.00	25	20.05	20.15	-25	13,795	-0.18%
2018/01/30	0	0.00	10	20.15	20.05	-10	13,776	-0.07%
2018/01/29	10	20.10	0	0.00	20.20	10	13,903	0.07%
2018/01/25	1	20.05	2.7	20.08	20.10	-1.7	14,021	-0.01%
2018/01/24	10	19.95	0	0.00	20.00	10	14,001	0.07%
2018/01/23	0.6	19.95	0	0.00	20.00	0.6	14,034	0.00%
2018/01/19	2	20.00	0	0.00	20.05	2	14,874	0.01%
2018/01/18	0	0.00	200	20.05	20.05	-200	15,315	-1.31%	大賣/鉅額交易
2018/01/16	20	19.95	12	20.00	20.00	8	15,215	0.05%
2018/01/15	10	19.95	22.1	19.95	20.00	-12.1	15,109	-0.08%
2018/01/12	0	0.00	1	19.85	19.85	-1	15,158	-0.01%
2018/01/11	2	19.80	0	0.00	19.85	2	15,111	0.01%
2018/01/10	30	19.85	0	0.00	19.85	30	15,259	0.20%
2018/01/09	8	19.84	0	0.00	19.85	8	15,173	0.05%
2018/01/08	1	19.80	0	0.00	19.85	1	15,307	0.01%
2018/01/05	7.4	19.67	100	19.65	19.70	-92.6	15,164	-0.61%
2018/01/04	1	19.55	1	19.60	19.60	0	15,330	0.00%
2018/01/03	0.8	19.55	3	19.55	19.55	-2.2	15,580	-0.01%