第一金 (2892)-華南永昌-虎尾券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.75
漲跌
▲0.45
漲幅
+1.65%
成交量
17,617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

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/11/29	0	27.30	18	27.31	27.20	-18	18,586	-0.10%
2024/11/28	1	27.35	0	0.00	27.45	1	18,591	0.01%
2024/11/27	40	27.65	6	27.68	27.50	34	18,502	0.18%
2024/11/26	0.1	27.70	2	27.70	27.65	-1.9	18,363	-0.01%
2024/11/25	0	0.00	40	27.85	27.85	-40	18,333	-0.22%
2024/11/22	1.7	27.63	0	0.00	27.65	1.7	17,750	0.01%
2024/11/21	40	27.35	8	27.47	27.60	32	17,667	0.18%
2024/11/20	0	0.00	11	27.80	27.60	-11	17,502	-0.06%
2024/11/19	0	0.00	92	27.87	27.95	-92	17,178	-0.54%
2024/11/18	0	0.00	11.1	27.59	27.65	-11.1	16,318	-0.07%
2024/11/15	0	0.00	26	27.24	27.30	-26	15,690	-0.17%
2024/11/14	53	26.38	5	26.45	26.20	48	15,041	0.32%
2024/11/13	6.1	26.44	3	26.55	26.60	3.1	14,887	0.02%
2024/11/12	11.1	26.59	0.1	26.55	26.50	11	14,595	0.08%
2024/11/11	2	26.75	0	0.00	26.75	2	14,234	0.01%
2024/11/08	22	26.87	5	26.85	26.80	17	14,328	0.12%
2024/11/07	17	26.87	5	26.81	26.80	12	14,622	0.08%
2024/11/06	4	26.95	0	0.00	26.90	4	15,006	0.03%
2024/11/05	10	27.05	3	27.10	27.10	7	15,478	0.05%
2024/11/04	20	27.08	0.1	27.10	27.10	19.9	15,955	0.12%
2024/11/01	3.1	26.79	1.1	26.99	27.00	2	16,582	0.01%
2024/10/30	5	27.05	0	0.00	27.15	5	16,516	0.03%
2024/10/29	9.5	27.02	0	0.00	27.10	9.5	16,598	0.06%
2024/10/25	2.2	27.20	0	0.00	27.35	2.2	16,774	0.01%
2024/10/24	0	27.20	0	0.00	27.25	0	17,001	0.00%
2024/10/23	1	27.35	0	27.30	27.15	1	17,176	0.01%
2024/10/22	0.5	27.40	0	0.00	27.50	0.5	17,223	0.00%
2024/10/21	1.8	27.36	7	27.25	27.25	-5.2	17,241	-0.03%
2024/10/18	0.8	27.45	15	27.45	27.60	-14.2	17,317	-0.08%
2024/10/17	5	27.06	0	0.00	27.15	5	17,415	0.03%
2024/10/15	5	27.05	0.1	27.20	27.35	4.9	17,420	0.03%
2024/10/14	50	26.95	0	27.00	26.90	50	17,329	0.29%
2024/10/11	0	27.00	55.1	26.90	26.85	-55.1	17,427	-0.32%
2024/10/09	22.1	26.88	0	0.00	26.80	22.1	17,567	0.13%
2024/10/08	13.1	26.90	0.2	26.98	26.95	12.9	17,498	0.07%
2024/10/07	6.9	27.10	0	0.00	27.05	6.9	17,399	0.04%
2024/10/04	9	27.05	0	0.00	27.20	9	17,263	0.05%
2024/10/01	50.2	27.30	0	0.00	27.25	50.2	17,047	0.29%
2024/09/30	16.3	27.68	0	27.65	27.40	16.3	17,127	0.09%
2024/09/26	0	0.00	20	27.75	27.80	-20	17,137	-0.12%
2024/09/20	0.1	27.40	10	27.35	27.30	-9.9	17,054	-0.06%
2024/09/19	30	27.27	0.7	27.20	27.20	29.3	16,754	0.17%
2024/09/13	1	27.25	0	0.00	27.25	1	17,124	0.01%
2024/09/12	1	27.25	0	0.00	27.40	1	17,232	0.01%
2024/09/11	0	27.25	0.5	27.20	27.00	-0.4	17,138	0.00%
2024/09/10	0	0.00	3	27.30	27.30	-3	17,075	-0.02%
2024/09/09	5	26.70	1	26.75	26.95	4	16,874	0.02%
2024/09/06	0.1	26.95	1.1	27.05	27.05	-1	16,808	-0.01%
2024/09/05	5	26.80	0	0.00	26.85	5	16,817	0.03%
2024/09/04	25	26.64	3	26.70	26.70	22	16,875	0.13%
2024/09/03	2.1	27.01	0	0.00	26.95	2.1	16,686	0.01%
2024/09/02	1	27.30	0	0.00	27.20	1	16,748	0.01%
2024/08/29	5	27.08	1.1	27.06	27.05	4	16,741	0.02%
2024/08/28	0	0.00	11	27.20	27.20	-11	16,786	-0.07%
2024/08/26	0	27.50	0	0.00	27.45	0	17,847	0.00%
2024/08/23	0	0.00	1.1	27.20	27.10	-1.1	18,180	-0.01%
2024/08/22	0	0.00	0.2	27.17	27.25	-0.2	18,239	0.00%
2024/08/21	0	27.10	0	0.00	27.20	0	18,507	0.00%
2024/08/20	0	0.00	1	27.15	27.15	-1	18,753	-0.01%
2024/08/19	3	26.85	0	0.00	26.85	3	19,222	0.02%
2024/08/16	6	26.90	0	0.00	26.85	6	19,506	0.03%
2024/08/15	15.4	26.68	0	0.00	26.55	15.4	19,929	0.08%
2024/08/14	1	27.15	0	0.00	27.00	1	20,630	0.00%
2024/08/13	8	26.79	0	26.90	26.80	8	21,049	0.04%
2024/08/12	1	27.10	5	27.10	27.00	-4	21,062	-0.02%
2024/08/09	15	26.90	1	26.80	26.85	14	21,000	0.07%
2024/08/08	14	26.49	0	0.00	26.40	14	20,644	0.07%
2024/08/07	5	28.10	2	28.45	28.25	3	20,144	0.01%
2024/08/06	1	28.40	22	27.80	28.20	-21	19,803	-0.11%
2024/08/05	12.2	28.02	0	0.00	28.05	12.2	19,387	0.06%
2024/08/02	63	29.05	29	29.14	29.10	34	18,926	0.18%
2024/08/01	1	29.35	5	29.40	29.45	-4	18,749	-0.02%
2024/07/30	1	29.20	10	29.18	29.35	-9	18,731	-0.05%
2024/07/26	0	0.00	0.1	29.20	29.30	-0.1	18,481	0.00%
2024/07/23	0	0.00	1	29.25	29.30	-1	18,502	-0.01%
2024/07/22	0	0.00	25.8	28.70	29.00	-25.8	18,451	-0.14%
2024/07/18	0	0.00	22.4	29.25	29.40	-22.4	18,229	-0.12%
2024/07/17	0	28.90	10	29.00	29.00	-10	17,927	-0.06%
2024/07/16	5	29.00	3.1	29.00	29.00	1.9	17,916	0.01%
2024/07/15	0	0.00	10.1	29.00	29.00	-10.1	18,134	-0.06%
2024/07/12	10	28.84	5	28.85	28.90	5	18,097	0.03%
2024/07/11	0	0.00	6.1	28.89	28.85	-6.1	18,034	-0.03%
2024/07/10	27	28.75	0	0.00	28.75	27	18,260	0.15%
2024/07/09	11	28.65	8	28.64	28.65	3	18,170	0.02%
2024/07/08	11	28.65	8	28.63	28.65	3	18,107	0.02%
2024/07/05	2	28.55	0	0.00	28.60	2	18,089	0.01%
2024/07/04	3	28.65	12.9	28.49	28.60	-9.9	18,172	-0.05%
2024/07/03	15	28.37	2	28.45	28.45	13	18,068	0.07%
2024/07/02	3.1	27.90	4	28.00	28.00	-0.9	17,911	-0.01%
2024/07/01	6.1	28.05	6.2	28.05	28.00	-0.1	18,108	0.00%
2024/06/28	0.1	28.05	2	28.15	28.10	-1.9	18,137	-0.01%
2024/06/26	1.2	28.00	2	27.95	28.00	-0.8	18,086	0.00%
2024/06/25	0	0.00	15	28.17	28.20	-15	18,086	-0.08%
2024/06/21	8	28.03	9	28.01	28.00	-1	17,998	-0.01%
2024/06/20	4	28.00	0	0.00	28.10	4	17,764	0.02%
2024/06/19	0	0.00	8.8	28.11	28.10	-8.8	17,778	-0.05%
2024/06/18	0	0.00	2	28.10	28.10	-2	17,832	-0.01%
2024/06/17	0	0.00	4.1	28.00	27.95	-4.1	17,950	-0.02%
2024/06/14	0	0.00	87	27.90	27.95	-87	17,971	-0.48%
2024/06/12	0	0.00	0	27.80	27.70	0	18,487	0.00%
2024/06/06	0.2	27.55	1	27.50	27.50	-0.8	18,763	0.00%
2024/06/05	0	0.00	10	27.60	27.45	-10	18,680	-0.05%
2024/06/03	5	27.55	0	0.00	27.55	5	18,652	0.03%
2024/05/31	10.1	27.60	1	27.30	27.50	9.1	18,618	0.05%
2024/05/30	11.3	27.37	0.6	27.55	27.30	10.7	17,908	0.06%
2024/05/29	12.1	27.72	0	0.00	27.60	12.1	17,838	0.07%
2024/05/28	0.1	28.25	0	0.00	28.05	0.1	17,463	0.00%
2024/05/27	0	0.00	3	28.25	28.30	-3	17,715	-0.02%
2024/05/24	66.2	28.34	0	0.00	28.20	66.2	17,476	0.38%
2024/05/23	8	28.21	0	0.00	28.95	8	17,302	0.05%
2024/05/22	0	0.00	20	28.30	28.50	-20	16,734	-0.12%
2024/05/21	18	28.20	43	28.43	28.35	-25	16,388	-0.15%
2024/05/20	22.2	28.41	50.1	28.78	28.90	-27.9	15,840	-0.18%
2024/05/17	1	27.90	0	0.00	28.05	1	14,951	0.01%
2024/05/16	0	0.00	4	27.76	27.75	-4	14,519	-0.03%
2024/05/15	2	27.65	2	27.65	27.60	0	14,407	0.00%
2024/05/14	3	27.45	0	0.00	27.40	3	14,495	0.02%
2024/05/13	0.5	27.85	0	0.00	27.80	0.5	14,403	0.00%
2024/05/10	2	27.95	10	27.85	27.90	-8	14,308	-0.06%
2024/05/09	26	27.77	0	0.00	27.75	26	14,213	0.18%
2024/05/08	6	27.75	9	27.86	28.00	-3	14,187	-0.02%
2024/05/07	5.5	27.76	0	0.00	27.80	5.5	14,080	0.04%
2024/05/06	2	27.55	56	27.94	27.90	-54	14,004	-0.39%
2024/05/03	2.4	27.55	5	27.50	27.40	-2.6	13,683	-0.02%
2024/04/30	1	27.45	0	0.00	27.35	1	13,538	0.01%
2024/04/29	2	27.50	35.3	27.36	27.50	-33.3	13,486	-0.25%
2024/04/25	27.5	26.95	0	0.00	26.90	27.5	13,260	0.21%
2024/04/23	1	27.00	0	0.00	27.15	1	13,552	0.01%
2024/04/22	0	0.00	62.2	27.05	27.10	-62.2	13,709	-0.45%
2024/04/19	36.1	26.59	10	26.70	26.65	26.1	13,683	0.19%
2024/04/18	4	26.80	10	26.90	26.90	-6	13,366	-0.04%
2024/04/17	12	26.88	0	0.00	26.90	12	13,304	0.09%
2024/04/16	28.2	26.92	0	0.00	26.75	28.2	13,255	0.21%
2024/04/15	9	27.27	0	0.00	27.20	9	12,912	0.07%
2024/04/12	21.6	27.27	0	0.00	27.35	21.6	12,922	0.17%
2024/04/11	13	27.35	10	27.40	27.45	3	12,870	0.02%
2024/04/10	10	27.45	10	27.60	27.50	0	12,862	0.00%
2024/04/09	20	27.45	2	27.52	27.55	18	12,897	0.14%
2024/04/08	0.4	27.50	0	0.00	27.45	0.4	12,933	0.00%
2024/04/03	164	27.33	0	27.45	27.15	164	12,931	1.27%	大買/鉅額交易
2024/04/02	0	0.00	1	27.60	27.75	-1	12,738	-0.01%
2024/03/28	6	27.54	1	27.60	27.60	5	12,575	0.04%
2024/03/27	0	0.00	0.3	27.73	27.70	-0.3	12,472	0.00%
2024/03/26	0	27.70	0	0.00	27.80	0	12,502	0.00%
2024/03/22	0.3	27.50	0.1	27.55	27.60	0.3	12,632	0.00%
2024/03/21	0	0.00	2	27.50	27.55	-2	12,499	-0.02%
2024/03/20	1.1	27.21	18	27.28	27.20	-16.9	12,578	-0.13%
2024/03/19	5	27.30	2	27.35	27.35	3	12,480	0.02%
2024/03/18	5.1	27.43	0	0.00	27.45	5.1	12,439	0.04%
2024/03/15	4	27.43	0	0.00	27.60	4	12,363	0.03%
2024/03/14	1.2	27.49	35	27.59	27.65	-33.8	11,837	-0.29%
2024/03/13	0.1	27.10	18	27.19	27.25	-17.9	11,503	-0.16%
2024/03/12	1	27.10	0	0.00	27.05	1	11,330	0.01%
2024/03/11	0.1	27.10	3.1	27.12	27.05	-3.1	11,319	-0.03%
2024/03/08	0	0.00	13	27.10	27.10	-13	11,310	-0.11%
2024/03/07	8	27.03	5.5	26.95	27.00	2.5	11,333	0.02%
2024/03/06	0	0.00	1	27.10	27.10	-1	11,411	-0.01%
2024/03/05	0	0.00	1	26.90	26.90	-1	11,789	-0.01%
2024/03/01	5	27.05	0	0.00	27.05	5	11,812	0.04%
2024/02/29	9.7	27.08	0	0.00	27.10	9.7	11,947	0.08%
2024/02/27	5	27.05	5	26.96	26.90	0	11,741	0.00%
2024/02/26	4	26.99	4	26.95	26.90	0	11,702	0.00%
2024/02/23	0	0.00	0	27.20	27.15	0	11,600	0.00%
2024/02/21	6	27.23	0	0.00	27.20	6	11,862	0.05%
2024/02/20	0	0.00	1.1	27.26	27.40	-1.1	11,915	-0.01%
2024/02/19	0	0.00	8.2	27.15	27.20	-8.2	12,068	-0.07%
2024/02/16	2	26.83	1	27.05	26.85	1	12,124	0.01%
2024/02/15	0.4	26.90	36.1	26.84	26.75	-35.7	12,089	-0.30%
2024/02/05	5	26.82	0	0.00	26.80	5	11,901	0.04%
2024/02/02	1	26.95	0	0.00	27.00	1	11,830	0.01%
2024/02/01	2	26.70	0	0.00	26.90	2	11,822	0.02%
2024/01/31	50	26.55	2	26.60	26.60	48	11,711	0.41%
2024/01/29	0	0.00	1	26.90	26.80	-1	11,718	-0.01%
2024/01/26	9	26.85	11	26.72	26.85	-2	11,764	-0.02%
2024/01/24	1	26.65	5	26.60	26.60	-4	11,714	-0.03%
2024/01/23	1	26.50	0	0.00	26.50	1	11,731	0.01%
2024/01/22	11	26.49	0.2	26.60	26.40	10.8	11,756	0.09%
2024/01/19	2	26.45	0	0.00	26.45	2	11,730	0.02%
2024/01/18	4.1	26.25	0	0.00	26.20	4.1	11,764	0.03%
2024/01/17	12.4	26.24	10	26.35	26.10	2.4	11,754	0.02%
2024/01/16	4.1	26.63	0	0.00	26.50	4.1	11,459	0.04%
2024/01/15	2	26.85	0	0.00	26.80	2	11,258	0.02%
2024/01/12	3	26.88	0	0.00	26.90	3	11,395	0.03%
2024/01/11	0	0.00	0.4	27.05	27.05	-0.4	11,438	0.00%
2024/01/10	1	26.95	0	0.00	26.90	1	11,439	0.01%
2024/01/08	1	27.25	11	27.30	27.25	-10	11,481	-0.09%
2024/01/04	0	0.00	0	27.15	27.00	0	11,549	0.00%
2024/01/03	1	27.05	1	27.05	27.00	0	11,752	0.00%
2024/01/02	0.4	27.35	1.3	27.28	27.25	-0.9	11,700	-0.01%
2023/12/29	10	27.30	0	0.00	27.40	10	11,710	0.09%
2023/12/28	0	0.00	0.3	27.20	27.45	-0.3	11,986	0.00%
2023/12/27	2	27.05	1	27.05	27.20	1	11,954	0.01%
2023/12/26	1	26.95	2	26.90	27.00	-1	11,949	-0.01%
2023/12/25	0.2	26.80	5.7	26.78	26.85	-5.5	11,980	-0.05%
2023/12/22	12	26.80	0	0.00	26.75	12	12,098	0.10%
2023/12/21	5	26.77	0	0.00	26.80	5	12,206	0.04%
2023/12/20	26.1	26.99	5	27.05	26.90	21.1	12,190	0.17%
2023/12/19	30	27.27	0	0.00	27.20	30	12,031	0.25%
2023/12/18	0	0.00	0.2	27.50	27.50	-0.2	12,109	0.00%
2023/12/15	0	0.00	13	27.60	27.35	-13	12,182	-0.11%
2023/12/14	0	0.00	20	27.63	27.60	-20	11,961	-0.17%
2023/12/13	22	27.30	0	0.00	27.40	22	11,858	0.19%
2023/12/12	0	0.00	20	27.65	27.50	-20	12,137	-0.16%
2023/12/08	0	0.00	11	27.45	27.60	-11	12,224	-0.09%
2023/12/07	0	0.00	5	27.45	27.45	-5	12,328	-0.04%
2023/12/06	0	0.00	30	27.50	27.60	-30	12,344	-0.24%
2023/12/05	5.4	27.26	0.1	27.35	27.35	5.3	12,239	0.04%
2023/12/01	0.1	27.50	2	27.70	27.35	-1.9	12,174	-0.02%
2023/11/28	0	0.00	14.1	27.85	27.60	-14.1	11,458	-0.12%
2023/11/27	1	27.45	10	27.90	27.45	-9	11,698	-0.08%
2023/11/24	0	0.00	0.1	27.65	27.65	-0.1	11,623	0.00%
2023/11/22	0	0.00	2	27.75	27.70	-2	11,480	-0.02%
2023/11/21	0	0.00	31	27.81	27.85	-31	11,594	-0.27%
2023/11/20	0	0.00	0	27.45	27.45	0	11,446	0.00%
2023/11/16	5.5	27.39	0.1	27.35	27.50	5.5	11,395	0.05%
2023/11/14	11	26.90	0	0.00	26.95	11	11,277	0.10%
2023/11/13	0.1	26.85	0	0.00	26.90	0.1	11,486	0.00%
2023/11/10	0.1	26.85	0	26.80	26.85	0.1	11,695	0.00%
2023/11/09	0	26.85	0.1	26.85	26.80	0	11,906	0.00%
2023/11/07	0	0.00	0.8	26.85	26.85	-0.8	12,848	-0.01%
2023/11/06	0	0.00	10	26.80	26.90	-10	13,334	-0.07%
2023/11/03	10.4	26.65	1	26.65	26.70	9.4	13,520	0.07%
2023/11/01	52	26.00	0	0.00	26.15	52	13,861	0.38%
2023/10/31	10	25.90	3	25.90	25.90	7	14,169	0.05%
2023/10/30	3	25.95	2	25.95	25.90	1	14,466	0.01%
2023/10/26	5	25.87	0	0.00	25.85	5	14,678	0.03%
2023/10/25	1.1	25.96	1	26.10	25.95	0.1	14,611	0.00%
2023/10/24	5	25.98	0	0.00	26.00	5	14,735	0.03%
2023/10/23	7	26.08	0	0.00	26.00	7	14,869	0.05%
2023/10/20	12	26.05	2	26.15	26.20	10	14,880	0.07%
2023/10/19	18	26.46	0	0.00	26.40	18	14,692	0.12%
2023/10/18	1	26.55	1	26.60	26.70	0	14,710	0.00%
2023/10/17	3	26.60	0	0.00	26.65	3	14,709	0.02%
2023/10/16	0	0.00	30	26.75	26.75	-30	14,736	-0.20%
2023/10/13	12	26.70	1	26.75	26.70	11	14,838	0.07%
2023/10/11	0.3	26.55	0	0.00	26.85	0.3	14,925	0.00%
2023/10/06	0.6	26.55	0	26.60	26.55	0.5	14,759	0.00%
2023/10/05	14	26.20	0	0.00	26.20	14	14,787	0.09%
2023/10/04	9.5	26.04	0	0.00	26.00	9.5	14,770	0.06%
2023/10/03	3	26.42	0	0.00	26.40	3	14,554	0.02%
2023/10/02	0.2	26.65	0.6	26.65	26.55	-0.4	14,675	0.00%
2023/09/28	11.7	26.51	3	26.53	26.55	8.7	14,899	0.06%
2023/09/27	9	26.46	0	0.00	26.50	9	14,900	0.06%
2023/09/26	1	26.55	0	0.00	26.55	1	14,850	0.01%
2023/09/22	10	26.60	0	0.00	26.65	10	14,802	0.07%
2023/09/21	2.7	26.67	0	26.85	26.55	2.7	14,822	0.02%
2023/09/20	1	26.90	1	27.00	27.00	0	14,912	0.00%
2023/09/14	0	0.00	6	27.00	27.10	-6	14,807	-0.04%
2023/09/13	0	0.00	3	26.65	26.75	-3	14,706	-0.02%
2023/09/12	1	26.65	1	26.70	26.75	0	14,916	0.00%
2023/09/11	0.1	26.60	1	26.55	26.60	-1	14,954	-0.01%
2023/09/08	0	0.00	0.5	26.55	26.55	-0.5	14,958	0.00%
2023/09/06	2	26.50	0	0.00	26.40	2	15,125	0.01%
2023/09/05	0.1	26.65	0	0.00	26.60	0.1	15,065	0.00%
2023/09/04	24	26.55	0	0.00	26.60	24	15,105	0.16%
2023/09/01	18.3	26.46	0.2	26.55	26.45	18.1	15,193	0.12%
2023/08/31	11.4	26.54	0	0.00	26.30	11.4	15,220	0.07%
2023/08/29	1	26.60	0	26.70	26.70	1	14,995	0.01%
2023/08/28	8	26.61	1	26.65	26.55	7	15,349	0.05%
2023/08/25	21.2	26.40	0	0.00	26.25	21.2	16,008	0.13%
2023/08/24	0	0.00	1	26.50	26.45	-1	16,016	-0.01%
2023/08/23	0	0.00	1	26.35	26.30	-1	15,980	-0.01%
2023/08/22	0	26.30	0	0.00	26.25	0	15,982	0.00%
2023/08/21	10.1	26.35	0	0.00	26.25	10.1	16,085	0.06%
2023/08/18	19.2	26.27	2	26.25	26.20	17.2	16,093	0.11%
2023/08/17	27	26.07	3	26.10	26.10	24	16,002	0.15%
2023/08/16	9.1	26.10	0	0.00	26.10	9.1	15,857	0.06%
2023/08/15	13.1	26.68	0	0.00	26.50	13.1	15,730	0.08%
2023/08/14	3.1	26.90	0	0.00	26.85	3.1	15,664	0.02%
2023/08/11	29.1	27.43	6	27.77	27.20	23.1	15,622	0.15%
2023/08/10	10	29.20	5.1	29.19	29.25	5	14,981	0.03%
2023/08/09	2	29.05	26	29.03	29.15	-24	14,518	-0.17%
2023/08/08	100	28.90	0	0.00	28.85	100	14,259	0.70%
2023/08/07	10	28.90	1	29.05	28.95	9	14,089	0.06%
2023/08/04	7	28.85	0.1	28.85	28.75	7	13,884	0.05%
2023/08/02	10.5	29.00	0	0.00	28.90	10.5	13,674	0.08%
2023/08/01	1	29.10	0.1	29.19	29.25	0.9	13,459	0.01%
2023/07/31	2	29.15	2.1	29.22	29.05	-0.1	13,406	0.00%
2023/07/28	0	0.00	2.1	28.85	28.80	-2.1	13,397	-0.02%
2023/07/27	3	28.75	1	28.75	28.70	2	13,514	0.01%
2023/07/26	4	28.59	1.2	28.65	28.70	2.9	13,506	0.02%
2023/07/20	2	28.20	0	0.00	28.30	2	13,569	0.01%
2023/07/18	0	0.00	1	28.40	28.30	-1	13,445	-0.01%
2023/07/17	0	0.00	7.1	28.21	28.25	-7.1	13,284	-0.05%
2023/07/11	0	0.00	2	27.68	27.80	-2	13,029	-0.02%
2023/07/10	0	0.00	6	27.27	27.30	-6	12,990	-0.05%
2023/07/07	6.1	27.14	0	0.00	27.20	6.1	12,914	0.05%
2023/07/06	14	27.60	0	0.00	27.40	14	12,789	0.11%
2023/07/05	0	0.00	1.3	27.72	27.80	-1.3	12,500	-0.01%
2023/07/04	300	27.70	3.1	27.70	27.80	296.9	12,439	2.39%	大買/鉅額交易
2023/06/28	3	27.58	0	0.00	27.65	3	12,480	0.02%
2023/06/21	0	0.00	0.1	27.95	27.90	-0.1	12,181	0.00%
2023/06/20	0	0.00	0.4	27.85	27.80	-0.4	12,192	0.00%
2023/06/19	11	27.65	1	27.80	27.80	10	12,148	0.08%
2023/06/16	0	0.00	1	27.75	27.60	-1	12,157	-0.01%
2023/06/13	80	27.95	11	27.90	27.90	69	12,293	0.56%
2023/06/12	0	0.00	0	28.05	27.90	0	12,397	0.00%
2023/06/09	7.5	27.98	10	28.00	27.95	-2.5	12,589	-0.02%
2023/06/05	0.4	27.90	0	0.00	27.75	0.4	12,977	0.00%
2023/06/02	8	27.64	5	27.65	27.60	3	12,869	0.02%
2023/06/01	7.1	27.65	0	0.00	27.65	7.1	12,829	0.06%
2023/05/31	0	0.00	0.1	28.10	28.10	-0.1	12,634	0.00%
2023/05/26	7	27.75	0	0.00	27.75	7	13,131	0.05%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	0	0.00	1	27.90	28.00	-1	13,321	-0.01%
2023/05/23	6	28.01	2	28.00	28.15	4	13,239	0.03%
2023/05/22	4	28.05	12	28.10	28.00	-8	13,275	-0.06%
2023/05/19	5	28.00	0	28.00	28.10	5	13,337	0.04%
2023/05/18	0	0.00	2.2	27.99	28.05	-2.2	13,359	-0.02%
2023/05/17	1	27.85	36	27.87	27.90	-35	13,333	-0.26%
2023/05/16	1	27.45	10	27.50	27.55	-9	13,251	-0.07%
2023/05/15	0	0.00	0.1	27.30	27.40	-0.1	13,290	0.00%
2023/05/12	1.1	27.30	3	27.33	27.25	-2	13,371	-0.01%
2023/05/09	0.1	27.42	10.2	27.50	27.55	-10.1	13,446	-0.08%
2023/05/08	12	27.30	1	27.40	27.40	11	13,541	0.08%
2023/05/05	1.9	27.07	0	27.25	27.10	1.9	13,588	0.01%
2023/05/04	2	27.00	0	0.00	27.05	2	13,797	0.01%
2023/05/03	1	27.00	10	27.00	26.95	-9	13,896	-0.06%
2023/05/02	2.1	27.17	6.2	27.16	27.20	-4.1	14,475	-0.03%
2023/04/26	0	0.00	23	27.00	27.05	-23	15,197	-0.15%
2023/04/21	0	0.00	5.5	26.81	26.90	-5.5	15,471	-0.04%
2023/04/20	0	0.00	2	26.80	26.80	-2	15,606	-0.01%
2023/04/19	10	26.85	0	0.00	26.85	10	15,900	0.06%
2023/04/18	8	26.75	10	26.80	26.90	-2	15,936	-0.01%
2023/04/17	11	26.85	0.3	26.80	26.75	10.7	16,033	0.07%
2023/04/14	0	0.00	5	26.77	26.85	-5	16,040	-0.03%
2023/04/13	0.1	26.70	0	0.00	26.75	0.1	16,146	0.00%
2023/04/12	1	26.65	0	0.00	26.70	1	16,240	0.01%
2023/04/11	1	26.50	1	26.65	26.65	0	16,365	0.00%
2023/04/10	0.8	26.55	0	0.00	26.55	0.8	16,346	0.00%
2023/04/07	0	0.00	5	26.50	26.50	-5	16,357	-0.03%
2023/04/06	1	26.55	0	0.00	26.60	1	16,385	0.01%
2023/03/28	0	0.00	2	26.45	26.25	-2	16,262	-0.01%
2023/03/24	0	0.00	2	26.25	26.35	-2	16,501	-0.01%
2023/03/23	0	0.00	12.2	26.24	26.40	-12.2	16,490	-0.07%
2023/03/21	0	0.00	83	25.80	25.85	-83	16,642	-0.50%
2023/03/20	2	25.53	0	0.00	25.65	2	16,642	0.01%
2023/03/17	21	25.85	0	0.00	25.80	21	16,569	0.13%
2023/03/16	4	25.76	0	0.00	25.80	4	16,434	0.02%
2023/03/15	14.5	26.01	12	26.15	25.90	2.5	16,402	0.02%
2023/03/14	6	26.02	5	26.05	26.00	1	16,502	0.01%
2023/03/13	11	26.20	0	0.00	26.25	11	16,301	0.07%
2023/03/10	20	26.45	1	26.40	26.35	19	16,140	0.12%
2023/03/09	6	26.65	12	26.63	26.65	-6	16,124	-0.04%
2023/03/08	0	0.00	6	26.60	26.75	-6	16,685	-0.04%
2023/03/07	5	26.65	1	26.60	26.70	4	16,765	0.02%
2023/03/06	7	26.45	7	26.49	26.45	0	16,949	0.00%
2023/03/03	4	26.29	0	0.00	26.35	4	16,939	0.02%
2023/03/02	3	26.32	0	0.00	26.30	3	16,937	0.02%
2023/03/01	8	26.51	20	26.50	26.60	-12	16,798	-0.07%
2023/02/24	2	26.95	1	27.00	26.80	1	16,412	0.01%
2023/02/23	21	26.95	3	27.02	27.05	18	15,735	0.11%
2023/02/22	10	26.70	4	26.83	26.95	6	15,670	0.04%
2023/02/21	0	0.00	2	26.65	26.70	-2	15,499	-0.01%
2023/02/20	14	26.77	3	26.75	26.75	11	15,648	0.07%
2023/02/15	3	26.58	0	0.00	26.45	3	15,819	0.02%
2023/02/14	11	26.56	23	26.67	26.70	-12	15,762	-0.08%
2023/02/13	2.5	26.36	12	26.51	26.60	-9.5	15,693	-0.06%
2023/02/10	11	26.25	3	26.25	26.35	8	15,634	0.05%
2023/02/09	2	26.10	0	0.00	26.15	2	15,601	0.01%
2023/02/08	2	26.13	0.1	26.15	26.10	1.9	15,647	0.01%
2023/02/07	25	26.14	19	26.15	26.10	6	15,721	0.04%
2023/02/06	3.1	26.14	0	0.00	26.05	3.1	15,680	0.02%
2023/02/03	2	26.15	0	0.00	26.20	2	15,560	0.01%
2023/02/02	6	26.15	2	26.15	26.15	4	15,462	0.03%
2023/02/01	8	26.16	0	0.00	26.30	8	15,246	0.05%
2023/01/31	18	26.26	1	26.15	26.10	17	15,176	0.11%
2023/01/30	12.5	26.49	5	27.10	26.90	7.5	14,530	0.05%
2023/01/16	1	26.70	2	26.70	26.70	-1	14,044	-0.01%
2023/01/13	6	26.38	1	26.60	26.45	5	14,017	0.04%
2023/01/12	6	26.52	0	0.00	26.45	6	14,308	0.04%
2023/01/11	3	26.65	11	26.65	26.80	-8	14,215	-0.06%
2023/01/10	1	27.10	0	0.00	27.10	1	14,050	0.01%
2023/01/09	0	0.00	35.3	26.96	27.00	-35.3	14,075	-0.25%
2023/01/06	0	0.00	0.1	26.45	26.50	-0.1	13,996	0.00%
2023/01/05	1	26.40	0	0.00	26.50	1	14,269	0.01%
2022/12/30	0	0.00	10	26.49	26.50	-10	14,499	-0.07%
2022/12/27	0	0.00	1	26.50	26.50	-1	14,844	-0.01%
2022/12/23	0	0.00	1	26.20	26.30	-1	15,320	-0.01%
2022/12/21	1	26.20	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	4	26.25	26.30	-4	15,983	-0.03%
2022/12/19	0	0.00	1	26.20	26.30	-1	16,092	-0.01%
2022/12/15	0	0.00	0.3	26.30	26.40	-0.3	16,007	0.00%
2022/12/12	0	0.00	2	26.23	26.40	-2	16,068	-0.01%
2022/12/07	0	0.00	6.1	26.22	26.15	-6.1	16,571	-0.04%
2022/12/06	1	26.20	3	26.00	25.90	-2	16,461	-0.01%
2022/12/05	0	0.00	0	26.00	25.90	0	16,290	0.00%
2022/12/02	1	25.85	7	25.82	25.85	-6	16,262	-0.04%
2022/12/01	2	26.12	0	0.00	26.20	2	16,286	0.01%
2022/11/30	0	0.00	18	26.27	26.20	-18	16,261	-0.11%
2022/11/29	0.4	26.20	12	26.19	26.20	-11.6	15,636	-0.07%
2022/11/28	0	0.00	2	25.65	25.85	-2	15,494	-0.01%
2022/11/24	0	0.00	0	25.60	25.60	0	15,343	0.00%
2022/11/23	0	0.00	0.8	25.50	25.45	-0.8	15,251	-0.01%
2022/11/22	1	25.25	1.1	25.35	25.30	-0.1	15,217	0.00%
2022/11/18	5.2	25.45	0	0.00	25.30	5.2	15,085	0.03%
2022/11/17	0	0.00	0.2	25.55	25.55	-0.2	14,982	0.00%
2022/11/16	1	25.75	0	0.00	25.70	1	15,010	0.01%
2022/11/15	2	25.70	3	25.75	25.90	-1	14,833	-0.01%
2022/11/14	10	25.93	0	0.00	25.80	10	14,741	0.07%
2022/11/11	3	25.55	17	25.56	25.90	-14	14,501	-0.10%
2022/11/10	0	0.00	1	25.10	25.15	-1	14,332	-0.01%
2022/11/09	18	25.12	1.2	25.30	25.30	16.8	14,352	0.12%
2022/11/08	0	0.00	6.2	25.00	25.10	-6.2	14,290	-0.04%
2022/11/04	0	0.00	6	24.56	24.95	-6	14,308	-0.04%
2022/11/03	12	24.43	17	24.53	24.55	-5	14,262	-0.04%
2022/11/02	0	0.00	6	24.75	24.75	-6	14,218	-0.04%
2022/11/01	0	0.00	5	24.85	24.90	-5	14,409	-0.03%
2022/10/31	5	24.78	0	0.00	24.75	5	14,436	0.03%
2022/10/28	7	24.53	5	24.65	24.55	2	14,652	0.01%
2022/10/27	1	24.70	6.1	24.80	24.60	-5.1	14,850	-0.03%
2022/10/26	0	0.00	1	24.95	24.85	-1	14,932	-0.01%
2022/10/24	1	24.55	0	0.00	24.50	1	15,161	0.01%
2022/10/21	12	24.17	2	24.18	24.15	10	15,163	0.07%
2022/10/20	5	23.60	8.1	23.52	23.75	-3.1	15,189	-0.02%
2022/10/19	3	23.87	2	23.93	23.75	1	14,930	0.01%
2022/10/18	3.2	23.98	0	0.00	24.05	3.2	14,910	0.02%
2022/10/17	11	24.05	33	24.14	24.00	-22	14,972	-0.15%
2022/10/14	6	24.61	1	24.35	24.45	5	14,912	0.03%
2022/10/13	8	24.45	3	24.35	24.55	5	14,869	0.03%
2022/10/12	6	24.99	2	25.10	25.15	4	14,573	0.03%
2022/10/11	12	25.03	13.1	25.00	25.00	-1.1	14,633	-0.01%
2022/10/07	0	0.00	8	25.49	25.50	-8	14,359	-0.06%
2022/10/06	2	25.50	40	25.70	25.80	-38	14,317	-0.27%
2022/10/05	2	25.53	0	0.00	25.45	2	14,397	0.01%
2022/10/04	12	25.52	5	25.55	25.55	7	14,411	0.05%
2022/10/03	11.1	25.68	11	25.51	25.65	0.1	14,232	0.00%
2022/09/30	1	26.00	12	26.07	26.00	-11	14,164	-0.08%
2022/09/29	0	26.30	3.5	26.39	26.35	-3.5	14,154	-0.02%
2022/09/28	4	26.15	28	26.27	26.35	-24	14,075	-0.17%
2022/09/27	17	26.27	10	26.20	26.60	7	13,907	0.05%
2022/09/26	3	26.33	1	26.30	26.25	2	13,928	0.01%
2022/09/22	10.5	26.41	0	0.00	26.50	10.5	14,280	0.07%
2022/09/21	1.3	26.85	2	26.80	26.75	-0.7	14,397	0.00%
2022/09/20	3	26.55	0	0.00	26.50	3	14,439	0.02%
2022/09/19	1.9	26.77	0	26.80	26.60	1.9	14,574	0.01%
2022/09/16	2	26.83	25.1	26.98	26.90	-23.1	14,830	-0.16%
2022/09/15	6	26.48	0	0.00	26.45	6	14,670	0.04%
2022/09/14	13.9	26.46	12	26.40	26.40	1.9	14,859	0.01%
2022/09/13	5	26.80	4	26.81	26.75	1	15,390	0.01%
2022/09/12	0	0.00	21	26.80	26.80	-21	15,786	-0.13%
2022/09/08	0	0.00	0.1	26.45	26.45	-0.1	16,168	0.00%
2022/09/07	10	26.27	0	0.00	26.20	10	16,563	0.06%
2022/09/06	1	26.65	0	0.00	26.60	1	16,710	0.01%
2022/09/02	2.3	26.29	2.2	26.25	26.15	0.1	17,023	0.00%
2022/09/01	1	26.25	0	0.00	26.30	1	17,117	0.01%
2022/08/31	6	26.55	13	26.53	26.55	-7	17,015	-0.04%
2022/08/30	3	26.22	3	26.20	26.35	0	17,038	0.00%
2022/08/29	3	26.33	0	0.00	26.35	3	17,074	0.02%
2022/08/25	7	26.41	36.2	26.45	26.55	-29.2	17,237	-0.17%
2022/08/24	1	26.35	0	0.00	26.25	1	17,596	0.01%
2022/08/23	5	26.20	0	0.00	26.15	5	18,826	0.03%
2022/08/22	0	0.00	1	26.55	26.60	-1	19,109	-0.01%
2022/08/19	1	26.60	1	26.75	26.80	0	19,335	0.00%
2022/08/18	9	26.65	5.1	26.80	26.80	3.9	19,534	0.02%
2022/08/17	0	0.00	1	26.60	26.80	-1	19,732	-0.01%
2022/08/16	3	26.57	0	0.00	26.55	3	19,947	0.02%
2022/08/15	0	0.00	26	26.70	26.60	-26	20,364	-0.13%
2022/08/12	4	26.70	14	26.62	26.65	-10	20,639	-0.05%
2022/08/11	66	26.62	10	26.61	26.80	56	20,912	0.27%
2022/08/10	13	25.97	4	26.30	26.30	9	21,162	0.04%
2022/08/09	2	25.90	0	0.00	25.90	2	21,187	0.01%
2022/08/08	17	25.48	2	25.45	25.45	15	21,340	0.07%
2022/08/05	0.4	25.65	0	0.00	25.65	0.4	21,289	0.00%
2022/08/04	22	25.50	207	25.55	25.55	-185	21,507	-0.86%	大賣/鉅額交易
2022/08/03	63	26.89	16.8	26.84	26.95	46.2	21,404	0.22%
2022/08/02	19	26.89	4	26.88	26.95	15	21,427	0.07%
2022/08/01	7	27.02	50	27.10	27.00	-43	21,415	-0.20%
2022/07/29	9	26.75	11	26.87	27.00	-2	21,474	-0.01%
2022/07/28	3	26.47	1	26.60	26.75	2	21,233	0.01%
2022/07/27	2	26.28	6	26.40	26.35	-4	21,094	-0.02%
2022/07/26	7	25.90	6	25.88	25.90	1	20,974	0.00%
2022/07/25	149	25.74	0	0.00	26.00	149	20,901	0.71%	大買/鉅額交易
2022/07/22	5	25.76	0	0.00	25.75	5	21,003	0.02%
2022/07/21	5	25.16	0	0.00	25.50	5	20,972	0.02%
2022/07/20	2	25.10	35	25.31	25.00	-33	21,046	-0.16%
2022/07/15	11	24.80	0	0.00	24.70	11	21,225	0.05%
2022/07/13	6	25.08	5	25.20	25.30	1	21,346	0.00%
2022/07/12	10	24.50	0	0.00	24.50	10	21,402	0.05%
2022/07/11	6	25.30	2	25.35	25.30	4	21,405	0.02%
2022/07/08	1	25.50	1	25.70	25.50	0	21,700	0.00%
2022/07/07	0.1	25.70	10	25.30	25.55	-9.9	21,745	-0.05%
2022/07/01	1	25.95	0	0.00	25.80	1	22,193	0.00%
2022/06/30	0.2	26.25	0	0.00	26.20	0.2	22,426	0.00%
2022/06/29	0	0.00	27.6	26.25	26.35	-27.6	22,269	-0.12%
2022/06/27	4	26.50	12	26.52	26.45	-8	22,337	-0.04%
2022/06/24	2	26.45	2	26.45	26.40	0	22,154	0.00%
2022/06/23	0	0.00	0.6	26.50	26.25	-0.6	21,934	0.00%
2022/06/22	1	26.20	0	0.00	26.30	1	21,769	0.00%
2022/06/21	0	0.00	7.4	26.55	26.40	-7.4	21,655	-0.03%
2022/06/20	12	26.06	0.3	26.30	25.80	11.7	21,249	0.06%
2022/06/17	3	25.95	1	26.30	25.85	2	20,924	0.01%
2022/06/16	1	26.80	0.2	26.70	26.40	0.8	20,568	0.00%
2022/06/15	3.1	26.47	2	26.45	26.40	1.1	20,682	0.01%
2022/06/13	1	26.30	30	26.07	26.20	-29	20,681	-0.14%
2022/06/10	0	0.00	1	26.35	26.20	-1	20,562	0.00%
2022/06/09	0	0.00	3	26.35	26.40	-3	20,562	-0.01%
2022/06/07	0	0.00	6	26.36	26.45	-6	20,624	-0.03%
2022/06/01	12	26.84	9	26.82	26.50	3	21,246	0.01%
2022/05/30	3	26.83	2	26.75	26.95	1	19,744	0.01%
2022/05/27	3.3	26.47	0	0.00	26.55	3.3	19,459	0.02%
2022/05/26	9.3	26.25	51	26.35	26.25	-41.7	19,429	-0.21%
2022/05/25	21	26.25	5	26.34	26.35	16	19,678	0.08%
2022/05/23	13	26.17	35	26.42	26.25	-22	19,567	-0.11%
2022/05/20	4	25.90	2	26.05	26.20	2	19,291	0.01%
2022/05/19	2	25.63	17	25.88	25.80	-15	19,053	-0.08%
2022/05/18	1	26.00	0	0.00	26.35	1	18,812	0.01%
2022/05/17	5	25.62	0	0.00	25.50	5	18,588	0.03%
2022/05/16	2	25.40	2	25.55	25.70	0	18,547	0.00%
2022/05/13	2	25.85	176	25.73	25.60	-174	18,389	-0.95%	大賣/鉅額交易
2022/05/12	16.2	25.83	28	25.56	25.50	-11.8	18,420	-0.06%
2022/05/11	6	26.18	22	26.24	26.35	-16	18,171	-0.09%
2022/05/10	2	26.25	1	26.30	26.35	1	18,077	0.01%
2022/05/09	9	26.18	53	26.40	26.10	-44	18,003	-0.24%
2022/05/06	10	26.72	10	26.65	26.85	0	18,006	0.00%
2022/05/05	4	27.30	0	0.00	27.10	4	18,118	0.02%
2022/05/04	2	27.50	0	0.00	27.40	2	18,084	0.01%
2022/05/03	10	27.50	8	27.59	27.50	2	18,343	0.01%
2022/04/29	6	27.66	3	27.90	27.80	3	18,470	0.02%
2022/04/28	1	27.35	0	0.00	27.60	1	18,634	0.01%
2022/04/27	5	27.60	1	27.75	27.65	4	18,543	0.02%
2022/04/26	8	28.23	34	27.97	28.00	-26	18,531	-0.14%
2022/04/25	23	27.55	7	27.68	27.60	16	18,432	0.09%
2022/04/22	3	27.63	4.6	27.88	27.95	-1.6	18,353	-0.01%
2022/04/21	0	0.00	27	27.86	27.70	-27	18,387	-0.15%
2022/04/20	10	28.00	61	27.73	28.10	-51	18,500	-0.28%
2022/04/19	0	0.00	25	27.82	27.75	-25	18,465	-0.14%
2022/04/18	33	27.83	45	27.41	27.80	-12	18,595	-0.06%
2022/04/15	40	28.61	20	28.43	28.40	20	18,348	0.11%
2022/04/14	11	28.94	24	28.79	28.60	-13	18,334	-0.07%
2022/04/13	17	29.43	29.1	29.55	29.55	-12.1	18,102	-0.07%
2022/04/12	2	29.53	0	0.00	29.60	2	17,969	0.01%
2022/04/11	34	29.68	10	29.62	29.65	24	17,812	0.13%
2022/04/08	7	29.05	1	29.40	29.50	6	17,646	0.03%
2022/04/07	6.5	29.32	48	29.55	29.10	-41.5	17,519	-0.24%
2022/04/06	34	29.07	21.9	29.21	29.75	12.1	17,130	0.07%
2022/04/01	30	28.47	5	28.50	28.50	25	16,701	0.15%
2022/03/31	0	0.00	10.1	28.49	28.45	-10.1	16,554	-0.06%
2022/03/30	0	0.00	26	27.88	28.00	-26	16,221	-0.16%
2022/03/29	1	27.80	6	27.85	27.65	-5	15,994	-0.03%
2022/03/28	3	27.67	4	27.58	27.80	-1	15,957	-0.01%
2022/03/25	1	27.60	4	27.68	27.75	-3	15,883	-0.02%
2022/03/24	0	0.00	0.5	27.50	27.60	-0.5	15,791	0.00%
2022/03/23	3	27.45	40.6	27.39	27.50	-37.6	15,821	-0.24%
2022/03/22	0.1	26.95	4	27.10	27.20	-3.9	15,653	-0.02%
2022/03/21	5	27.06	0	0.00	27.00	5	15,565	0.03%
2022/03/18	5	26.70	7	27.07	27.00	-2	15,517	-0.01%
2022/03/17	0	0.00	21.3	26.54	26.55	-21.3	15,079	-0.14%
2022/03/16	2	26.30	1.8	26.22	26.30	0.2	14,874	0.00%
2022/03/15	7	25.80	0	0.00	25.90	7	14,711	0.05%
2022/03/14	13	25.70	3	25.70	25.95	10	14,695	0.07%
2022/03/11	0	0.00	2	25.53	25.60	-2	14,709	-0.01%
2022/03/10	11	25.58	0	0.00	25.75	11	14,721	0.07%
2022/03/09	5	25.13	0	0.00	25.10	5	14,629	0.03%
2022/03/08	7	25.19	6	25.12	25.05	1	14,503	0.01%
2022/03/07	15	25.29	10	25.40	25.50	5	14,280	0.04%
2022/03/04	1.9	25.87	0	0.00	26.00	1.9	14,549	0.01%
2022/03/03	5	26.20	0	0.00	26.25	5	14,587	0.03%
2022/03/02	0	0.00	2	26.10	26.25	-2	14,666	-0.01%
2022/03/01	20	26.08	1	25.40	26.10	19	14,606	0.13%
2022/02/25	9	25.58	34	25.65	25.70	-25	14,418	-0.17%
2022/02/24	40	25.87	5	25.77	25.85	35	13,978	0.25%
2022/02/23	4	26.18	0	0.00	26.25	4	13,716	0.03%
2022/02/22	5.9	26.08	8	26.06	26.20	-2.1	13,725	-0.01%
2022/02/18	0	0.00	1	26.45	26.35	-1	13,812	-0.01%
2022/02/17	0	0.00	15	26.52	26.60	-15	13,849	-0.11%
2022/02/16	1	26.30	2	26.45	26.35	-1	13,860	-0.01%
2022/02/15	5	26.20	20.3	26.40	26.20	-15.3	13,890	-0.11%
2022/02/14	10	26.20	12	26.24	26.40	-2	13,880	-0.01%
2022/02/11	0	0.00	2	26.53	26.55	-2	13,718	-0.01%
2022/02/10	1	26.40	6	26.37	26.60	-5	13,790	-0.04%
2022/02/08	17	26.19	25	26.19	26.20	-8	13,636	-0.06%
2022/02/07	5	25.69	22	25.57	25.75	-17	13,397	-0.13%
2022/01/26	1	25.10	0	0.00	25.15	1	13,050	0.01%
2022/01/25	16	24.76	2	24.75	25.10	14	13,017	0.11%
2022/01/24	0	0.00	60	24.83	25.15	-60	12,765	-0.47%
2022/01/21	4	25.18	39	25.10	25.20	-35	12,770	-0.27%
2022/01/20	2.6	25.36	11	25.34	25.50	-8.4	12,567	-0.07%
2022/01/19	0.1	25.30	2	25.33	25.35	-1.9	12,445	-0.02%
2022/01/18	2	25.40	10	25.30	25.35	-8	12,468	-0.06%
2022/01/17	0	0.00	30.7	25.26	25.35	-30.7	12,371	-0.25%
2022/01/14	14.1	25.51	99	25.46	25.50	-84.9	12,245	-0.69%
2022/01/13	11	25.64	11.1	25.69	25.80	-0.1	12,173	0.00%
2022/01/12	24	25.48	5.5	25.46	25.55	18.5	11,969	0.15%
2022/01/11	40	25.30	26	25.17	25.45	14	11,936	0.12%
2022/01/07	2	24.90	7	25.03	25.00	-5	11,806	-0.04%
2022/01/06	6	24.69	0	0.00	24.80	6	11,623	0.05%
2022/01/04	1	24.50	0	0.00	24.50	1	11,607	0.01%
2022/01/03	0	0.00	4	24.35	24.40	-4	11,606	-0.03%
2021/12/30	2.1	24.55	0	0.00	24.50	2.1	11,545	0.02%
2021/12/29	12.9	24.53	0	0.00	24.55	12.9	11,615	0.11%
2021/12/28	2	24.35	42	24.31	24.35	-40	11,614	-0.34%
2021/12/27	0	0.00	2	24.15	24.25	-2	11,573	-0.02%
2021/12/24	0	0.00	20	24.20	24.20	-20	11,784	-0.17%
2021/12/23	0	0.00	10	24.15	24.15	-10	11,908	-0.08%
2021/12/22	51	24.10	1	24.05	24.10	50	12,045	0.42%
2021/12/21	1	24.05	2	24.05	24.10	-1	12,066	-0.01%
2021/12/20	9	23.90	6	23.93	23.95	3	12,072	0.02%
2021/12/17	0	0.00	1	24.15	24.15	-1	12,008	-0.01%
2021/12/16	6	23.85	0	0.00	23.95	6	11,898	0.05%
2021/12/15	37	23.90	15.5	23.90	23.90	21.5	12,243	0.18%
2021/12/14	2.6	23.87	0	0.00	23.90	2.6	12,569	0.02%
2021/12/13	11	24.29	1	24.15	24.10	10	12,520	0.08%
2021/12/10	50	24.10	4	24.13	24.10	46	12,483	0.37%
2021/12/09	1	24.00	2	23.95	24.00	-1	12,461	-0.01%
2021/12/07	0	0.00	30	23.98	24.00	-30	12,364	-0.24%
2021/12/06	3	23.75	1	23.80	23.80	2	12,355	0.02%
2021/12/02	0	0.00	10	23.60	23.70	-10	12,452	-0.08%
2021/11/30	16	23.18	0	0.00	23.10	16	12,353	0.13%
2021/11/29	25	23.32	22.5	23.26	23.30	2.5	11,718	0.02%
2021/11/26	7.1	23.52	0	0.00	23.50	7.1	11,677	0.06%
2021/11/25	1	23.65	0	0.00	23.80	1	11,846	0.01%
2021/11/23	2.1	23.55	10.1	23.60	23.60	-8.1	12,109	-0.07%
2021/11/22	0.1	23.70	2	23.75	23.70	-2	12,531	-0.02%
2021/11/19	0.1	23.80	2	23.70	23.75	-1.9	12,989	-0.01%
2021/11/18	0	0.00	26.2	23.90	24.00	-26.2	13,360	-0.20%
2021/11/17	4.5	23.70	22.8	23.73	23.85	-18.3	13,323	-0.14%
2021/11/16	1.8	23.50	3.1	23.55	23.60	-1.4	13,402	-0.01%
2021/11/15	5	23.50	1	23.60	23.50	4	13,513	0.03%
2021/11/12	5	23.25	12	23.17	23.40	-7	13,464	-0.05%
2021/11/11	13	23.10	11	23.10	23.15	2	13,651	0.01%
2021/11/10	0	0.00	11	23.10	23.10	-11	13,777	-0.08%
2021/11/08	1.1	22.95	15.3	23.00	23.00	-14.2	13,749	-0.10%
2021/11/05	0.1	22.95	11	23.00	23.00	-10.9	13,791	-0.08%
2021/11/04	0	0.00	25	22.99	22.95	-25	13,743	-0.18%
2021/11/03	1	22.90	11.8	22.95	22.95	-10.8	13,836	-0.08%
2021/11/02	2	22.85	10	22.95	22.95	-8	13,927	-0.06%
2021/10/29	0.5	22.88	0.1	22.90	22.90	0.5	13,998	0.00%
2021/10/28	1.3	22.82	0	0.00	22.90	1.3	13,916	0.01%
2021/10/27	0	0.00	10	22.95	22.90	-10	13,939	-0.07%
2021/10/26	5	22.90	21	22.88	22.90	-16	14,081	-0.11%
2021/10/25	5	22.75	0	0.00	22.80	5	13,961	0.04%
2021/10/22	0	0.00	1	22.75	22.80	-1	14,068	-0.01%
2021/10/21	0	0.00	0	22.80	22.80	0	14,115	0.00%
2021/10/20	0	0.00	0	22.80	22.80	0	14,108	0.00%
2021/10/19	0	0.00	3.7	22.80	22.80	-3.7	14,230	-0.03%
2021/10/18	16	22.67	0	0.00	22.70	16	14,205	0.11%
2021/10/15	0	0.00	152	22.50	22.60	-152	14,220	-1.07%	大賣/鉅額交易
2021/10/14	1	22.40	1	22.55	22.40	0	14,164	0.00%
2021/10/13	0.5	22.55	0	0.00	22.45	0.5	14,276	0.00%
2021/10/12	150	22.42	0.1	22.60	22.50	149.9	14,367	1.04%	大買/鉅額交易
2021/10/06	1	22.35	0	0.00	22.40	1	14,279	0.01%
2021/10/04	1	22.35	2	22.38	22.45	-1	14,218	-0.01%
2021/10/01	2	22.30	0	0.00	22.40	2	14,208	0.01%
2021/09/28	2.1	22.50	0	0.00	22.55	2.1	13,853	0.01%
2021/09/27	3.4	22.56	0	0.00	22.60	3.4	13,842	0.02%
2021/09/24	2	22.60	2	22.65	22.60	0	13,838	0.00%
2021/09/23	5	22.45	9	22.44	22.50	-4	13,891	-0.03%
2021/09/22	2.2	22.15	68	22.31	22.25	-65.8	13,936	-0.47%
2021/09/17	3	22.57	24.6	22.61	22.50	-21.6	13,614	-0.16%
2021/09/16	31	22.70	30	22.70	22.75	1	13,269	0.01%
2021/09/15	8	22.61	1	22.60	22.65	7	13,272	0.05%
2021/09/14	14	22.65	16	22.65	22.70	-2	13,385	-0.01%
2021/09/13	20	22.45	2	22.55	22.60	18	13,394	0.13%
2021/09/10	16	22.45	13	22.45	22.50	3	13,508	0.02%
2021/09/08	0	0.00	10	22.35	22.55	-10	13,836	-0.07%
2021/09/07	11	22.50	0.8	22.60	22.55	10.2	13,793	0.07%
2021/09/06	1	22.70	15	22.70	22.65	-14	13,824	-0.10%
2021/09/02	0	0.00	0.7	22.70	22.60	-0.7	13,843	-0.01%
2021/09/01	0.1	22.85	5	22.80	22.85	-4.9	13,752	-0.04%
2021/08/31	10.2	22.65	25.1	22.77	22.90	-14.9	13,706	-0.11%
2021/08/30	0.5	22.75	0.2	22.80	22.80	0.2	13,469	0.00%
2021/08/27	1	22.40	1	22.45	22.45	0	13,317	0.00%
2021/08/26	37	22.00	0.2	22.10	22.10	36.8	13,130	0.28%
2021/08/25	1	23.00	53.3	23.10	23.05	-52.3	12,765	-0.41%
2021/08/24	12	23.01	1	23.10	23.10	11	12,247	0.09%
2021/08/23	5	23.05	40.4	23.02	23.05	-35.4	11,894	-0.30%
2021/08/20	7.3	23.05	2	23.05	23.00	5.3	11,824	0.04%
2021/08/19	0	0.00	15	23.05	23.00	-15	12,066	-0.12%
2021/08/18	1	23.10	5.7	23.10	23.15	-4.7	11,913	-0.04%
2021/08/17	0	0.00	4	23.03	23.15	-4	11,877	-0.03%
2021/08/16	16	23.00	25	22.99	23.00	-9	11,648	-0.08%
2021/08/13	0.6	23.05	40	23.05	23.10	-39.4	11,574	-0.34%
2021/08/12	0	0.00	62	23.05	23.10	-62	11,601	-0.53%
2021/08/11	0	0.00	3	23.07	23.10	-3	11,655	-0.03%
2021/08/06	1	23.05	10	22.95	23.00	-9	12,215	-0.07%
2021/08/05	25	23.00	236.1	23.06	23.10	-211.1	12,567	-1.68%	大賣/鉅額交易
2021/08/04	1	22.95	39	22.98	23.00	-38	13,387	-0.28%
2021/08/03	0	0.00	1	23.00	23.00	-1	13,574	-0.01%
2021/08/02	0	0.00	257	22.91	22.95	-257	13,711	-1.87%	大賣/鉅額交易
2021/07/30	5.2	22.80	5	22.90	22.75	0.2	13,755	0.00%
2021/07/29	1	22.80	13	22.90	22.90	-12	13,733	-0.09%
2021/07/28	1.5	22.75	1	22.75	22.80	0.5	13,804	0.00%
2021/07/27	0.1	22.90	0	0.00	22.90	0.1	14,110	0.00%
2021/07/26	0	0.00	30.6	23.10	22.85	-30.6	14,583	-0.21%
2021/07/23	0	0.00	101	23.00	23.00	-101	14,578	-0.69%	大賣/鉅額交易
2021/07/22	1	22.85	1	22.90	22.95	0	14,534	0.00%
2021/07/21	37	22.80	14	22.79	22.85	23	14,517	0.16%
2021/07/20	0	0.00	65	22.77	22.75	-65	14,656	-0.44%
2021/07/19	14	22.85	5	23.00	23.00	9	14,673	0.06%
2021/07/16	0	0.00	2	22.90	22.95	-2	14,780	-0.01%
2021/07/15	2	22.90	4	22.90	22.85	-2	14,887	-0.01%
2021/07/14	1	22.85	1	22.85	22.90	0	14,975	0.00%
2021/07/13	0	0.00	1	22.75	22.80	-1	15,143	-0.01%
2021/07/09	2	22.55	7	22.64	22.65	-5	15,270	-0.03%
2021/07/08	10	22.56	12	22.55	22.55	-2	15,284	-0.01%
2021/07/06	9	22.56	0.2	22.55	22.60	8.8	15,402	0.06%
2021/07/05	0	0.00	9	22.55	22.60	-9	15,468	-0.06%
2021/07/02	0.1	22.50	2	22.45	22.45	-1.9	15,504	-0.01%
2021/07/01	0	0.00	0	22.60	22.50	0	15,588	0.00%
2021/06/30	0	0.00	13	22.67	22.70	-13	15,659	-0.08%
2021/06/29	1.3	22.55	10	22.60	22.55	-8.7	15,697	-0.06%
2021/06/28	0.5	22.52	79	22.60	22.60	-78.5	15,821	-0.50%
2021/06/25	1.1	22.49	120	22.50	22.45	-118.9	15,888	-0.75%	大賣/鉅額交易
2021/06/24	0.5	22.35	632	22.45	22.35	-631.5	16,016	-3.94%	大賣/鉅額交易
2021/06/23	4	22.30	158.3	22.50	22.40	-154.3	16,136	-0.96%	大賣/鉅額交易
2021/06/21	1	22.05	1.1	22.34	22.35	-0.1	16,091	0.00%
2021/06/18	4	22.18	1	22.20	22.10	3	16,007	0.02%
2021/06/17	0	0.00	11	22.26	22.30	-11	15,716	-0.07%
2021/06/16	0	0.00	4	22.25	22.30	-4	16,117	-0.02%
2021/06/11	5	22.10	3	22.05	22.20	2	16,403	0.01%
2021/06/09	0	0.00	1	22.05	22.10	-1	16,750	-0.01%
2021/06/07	3	22.00	0	0.00	22.10	3	17,111	0.02%
2021/06/04	2	22.15	5.8	22.11	22.25	-3.8	17,260	-0.02%
2021/06/03	1.1	22.20	27	22.25	22.25	-25.9	17,736	-0.15%
2021/06/02	1.2	22.25	26	22.20	22.30	-24.8	17,919	-0.14%
2021/06/01	0	0.00	6	22.11	22.20	-6	17,974	-0.03%
2021/05/31	20	22.05	1	22.00	22.00	19	18,220	0.10%
2021/05/28	0.7	21.79	21	21.70	21.85	-20.3	18,356	-0.11%
2021/05/27	0.4	21.75	0	0.00	21.70	0.4	18,689	0.00%
2021/05/26	0.7	21.80	5	21.75	21.80	-4.3	18,767	-0.02%
2021/05/25	0	0.00	2	21.70	21.75	-2	18,950	-0.01%
2021/05/24	5	21.50	1	21.50	21.50	4	18,997	0.02%
2021/05/21	15	21.70	0	0.00	21.65	15	19,245	0.08%
2021/05/20	6	21.49	3.5	21.51	21.55	2.5	19,338	0.01%
2021/05/19	1	21.60	0	0.00	21.65	1	19,349	0.01%
2021/05/17	19	21.24	43.7	21.11	21.10	-24.7	19,591	-0.13%
2021/05/14	100.2	21.55	21	21.70	21.70	79.2	19,253	0.41%
2021/05/13	56	21.55	10	21.45	21.45	46	19,039	0.24%
2021/05/12	11.8	21.55	86	21.53	21.50	-74.2	18,657	-0.40%
2021/05/11	1.1	22.60	4	22.45	22.40	-2.9	17,762	-0.02%
2021/05/10	41.7	22.76	71.4	22.63	22.80	-29.6	17,585	-0.17%
2021/05/07	1	22.50	0	22.40	22.50	1	17,731	0.01%
2021/05/06	21	22.40	20	22.40	22.35	1	17,811	0.01%
2021/05/05	2	22.23	0	0.00	22.20	2	17,760	0.01%
2021/05/04	4	22.20	34	22.29	22.25	-30	17,799	-0.17%
2021/05/03	5.3	22.42	16	22.39	22.40	-10.7	17,488	-0.06%
2021/04/29	0.3	22.90	2	22.95	22.90	-1.7	17,233	-0.01%
2021/04/28	1.6	22.87	17.4	22.96	23.00	-15.8	17,252	-0.09%
2021/04/27	0	0.00	24	22.90	22.95	-24	17,516	-0.14%
2021/04/26	4.8	22.88	15.1	22.86	23.00	-10.3	17,539	-0.06%
2021/04/23	6	22.75	1	22.75	22.75	5	17,481	0.03%
2021/04/22	5	22.88	30	22.98	22.90	-25	17,542	-0.14%
2021/04/21	4	22.95	58	22.92	22.90	-54	17,411	-0.31%
2021/04/20	0	0.00	29	22.90	22.90	-29	17,307	-0.17%
2021/04/19	1	23.00	16	22.98	23.00	-15	17,248	-0.09%
2021/04/16	0	0.00	2	22.60	22.70	-2	17,151	-0.01%
2021/04/15	52	22.45	4	22.35	22.50	48	17,364	0.28%
2021/04/14	2.1	22.30	5	22.25	22.25	-2.9	17,322	-0.02%
2021/04/13	1	22.20	6.4	22.25	22.25	-5.4	17,373	-0.03%
2021/04/12	5	22.10	9.1	22.14	22.15	-4.1	17,373	-0.02%
2021/04/09	1.1	22.05	0	0.00	22.10	1.1	17,436	0.01%
2021/04/08	20	22.15	2	22.15	22.10	18	17,463	0.10%
2021/04/07	0	0.00	15	22.18	22.20	-15	17,684	-0.08%
2021/04/06	52	22.05	8	22.12	22.10	44	17,678	0.25%
2021/04/01	0.2	22.15	0	0.00	22.05	0.2	17,607	0.00%
2021/03/30	2.5	22.26	1	22.25	22.25	1.5	17,349	0.01%
2021/03/29	7	22.20	100.1	22.20	22.20	-93.1	17,225	-0.54%
2021/03/26	1	22.10	3.1	22.05	22.05	-2.1	17,110	-0.01%
2021/03/25	10.1	22.00	4	22.03	22.05	6.1	16,997	0.04%
2021/03/24	0.1	21.85	0	0.00	21.90	0.1	17,042	0.00%
2021/03/22	1	21.75	5.2	21.80	21.85	-4.2	17,098	-0.02%
2021/03/19	15	21.79	1	21.80	21.50	14	17,165	0.08%
2021/03/18	1.8	21.97	0	0.00	21.95	1.8	16,788	0.01%
2021/03/17	25	21.95	61	21.91	21.90	-36	16,831	-0.21%
2021/03/16	0	0.00	8	22.10	22.15	-8	16,770	-0.05%
2021/03/15	15.2	21.89	32	21.88	21.95	-16.8	17,043	-0.10%
2021/03/12	0	0.00	4	21.66	21.75	-4	17,330	-0.02%
2021/03/11	12	21.68	7	21.71	21.60	5	17,493	0.03%
2021/03/10	9	21.58	4	21.56	21.60	5	17,361	0.03%
2021/03/09	6	21.50	8.2	21.46	21.50	-2.2	17,252	-0.01%
2021/03/08	2	21.10	103	21.20	21.10	-101	16,883	-0.60%	大賣/鉅額交易
2021/03/05	2	21.05	14	21.01	21.10	-12	16,766	-0.07%
2021/03/04	53	21.11	1.4	21.13	21.05	51.6	17,400	0.30%
2021/03/03	12.8	21.30	12.3	21.25	21.25	0.5	17,280	0.00%
2021/03/02	1	21.35	31	21.32	21.15	-30	17,097	-0.18%
2021/02/26	63	20.99	0	0.00	20.85	63	16,741	0.38%
2021/02/25	1	21.20	3	21.28	21.35	-2	16,235	-0.01%
2021/02/24	4.8	21.15	5	21.10	21.10	-0.2	16,143	0.00%
2021/02/23	9	20.97	0	0.00	21.10	9	16,111	0.06%
2021/02/22	19	20.89	1	20.85	20.80	18	15,976	0.11%
2021/02/19	114	20.80	2.1	20.81	20.90	111.9	16,074	0.70%	大買/鉅額交易
2021/02/18	5	20.87	1	20.90	20.85	4	16,145	0.02%
2021/02/17	44	20.71	5.4	20.78	20.80	38.6	16,250	0.24%
2021/02/05	25	20.47	9	20.52	20.60	16	15,959	0.10%
2021/02/04	8	20.38	0	0.00	20.40	8	16,049	0.05%
2021/02/03	0	0.00	1	20.50	20.40	-1	16,418	-0.01%
2021/02/02	6	20.44	3	20.48	20.40	3	16,717	0.02%
2021/02/01	4	20.40	6	20.41	20.30	-2	16,805	-0.01%
2021/01/29	17	20.24	0	0.00	20.20	17	16,838	0.10%
2021/01/28	14	20.35	0	0.00	20.35	14	16,605	0.08%
2021/01/27	7.6	20.61	9	20.50	20.40	-1.4	16,491	-0.01%
2021/01/26	3	20.50	28.2	20.52	20.45	-25.2	16,490	-0.15%
2021/01/25	70	20.66	1.8	20.67	20.70	68.2	16,461	0.41%
2021/01/22	3.5	20.41	0	0.00	20.40	3.5	16,638	0.02%
2021/01/21	20	20.58	0	0.00	20.50	20	16,522	0.12%
2021/01/20	7	20.59	2	20.70	20.50	5	16,491	0.03%
2021/01/19	2.9	20.94	3.1	20.93	20.90	-0.3	16,147	0.00%
2021/01/18	11	20.87	0	0.00	20.95	11	16,144	0.07%
2021/01/15	12	21.23	0	0.00	21.05	12	16,036	0.07%
2021/01/14	31	21.30	0	0.00	21.30	31	16,029	0.19%
2021/01/13	0	0.00	0.1	21.30	21.25	-0.1	16,070	0.00%
2021/01/12	2	21.20	0	0.00	21.30	2	16,086	0.01%
2021/01/11	11	21.40	6.6	21.48	21.50	4.4	16,130	0.03%
2021/01/08	26	21.28	2	21.40	21.50	24	16,091	0.15%
2021/01/07	25	21.03	5	21.20	21.25	20	15,881	0.13%
2021/01/06	52	21.14	10.6	21.11	21.00	41.4	15,806	0.26%
2021/01/05	7.2	21.21	31	21.10	21.25	-23.8	15,685	-0.15%
2021/01/04	10.9	21.16	20	21.10	21.10	-9.2	15,707	-0.06%
2020/12/31	8	21.22	9.3	21.29	21.35	-1.3	15,600	-0.01%
2020/12/30	2	21.10	4	21.19	21.35	-2	15,531	-0.01%
2020/12/29	2	20.80	5	20.86	20.90	-3	15,347	-0.02%
2020/12/28	1	20.75	10	20.80	20.80	-9	15,271	-0.06%
2020/12/25	10	20.75	26	20.75	20.80	-16	15,315	-0.10%
2020/12/23	5	20.71	17.7	20.66	20.70	-12.7	15,549	-0.08%
2020/12/21	0	0.00	1	20.80	20.80	-1	16,113	-0.01%
2020/12/18	0.6	20.80	2	20.75	20.75	-1.4	16,333	-0.01%
2020/12/17	30.1	20.75	6	20.65	20.70	24.1	16,399	0.15%
2020/12/16	0	0.00	0	20.75	20.75	0	16,431	0.00%
2020/12/15	0	0.00	12	20.55	20.60	-12	16,446	-0.07%
2020/12/14	9	20.73	0	0.00	20.65	9	16,425	0.05%
2020/12/11	90	20.84	9	20.73	20.85	81	16,384	0.49%
2020/12/10	2.7	20.61	0	0.00	20.60	2.7	16,209	0.02%
2020/12/09	16	20.49	54	20.54	20.60	-38	15,936	-0.24%
2020/12/08	19	20.87	31.7	20.88	20.85	-12.7	15,427	-0.08%
2020/12/07	2	21.15	2	21.20	21.30	0	15,022	0.00%
2020/12/04	6	21.34	10	21.35	21.35	-4	14,919	-0.03%
2020/12/03	10	21.20	0	0.00	21.25	10	14,870	0.07%
2020/12/02	4.2	21.26	50	21.25	21.35	-45.8	14,919	-0.31%
2020/12/01	2.2	21.26	3	21.25	21.40	-0.8	15,101	-0.01%
2020/11/30	15.7	21.33	0.2	21.40	21.30	15.5	15,230	0.10%
2020/11/27	6.7	21.38	16	21.40	21.40	-9.3	14,897	-0.06%
2020/11/26	3	21.40	57	21.36	21.50	-54	14,990	-0.36%
2020/11/25	6	21.49	0	0.00	21.50	6	15,331	0.04%
2020/11/24	4	21.46	0	0.00	21.50	4	15,346	0.03%
2020/11/23	15	21.62	0	0.00	21.60	15	15,409	0.10%
2020/11/20	3.1	21.59	0.1	21.65	21.60	3	15,382	0.02%
2020/11/19	0.6	21.75	3	21.65	21.70	-2.4	15,365	-0.02%
2020/11/18	2	21.70	10	21.78	21.80	-8	15,276	-0.05%
2020/11/17	6	21.55	0	0.00	21.65	6	15,116	0.04%
2020/11/16	2	21.50	8	21.60	21.65	-6	15,413	-0.04%
2020/11/13	4	21.50	3	21.27	21.50	1	15,386	0.01%
2020/11/12	8	21.69	5	21.45	21.40	3	15,490	0.02%
2020/11/11	17	21.67	45.4	21.65	21.75	-28.4	15,461	-0.18%
2020/11/10	40	21.40	74	21.35	21.45	-34	15,358	-0.22%
2020/11/09	3	20.97	9	21.03	21.05	-6	15,268	-0.04%
2020/11/06	25	20.77	0	0.00	20.90	25	15,375	0.16%
2020/11/05	0	0.00	15	20.77	20.80	-15	15,553	-0.10%
2020/11/04	0.2	20.60	1	20.50	20.50	-0.8	15,732	0.00%
2020/11/03	1	20.40	0	0.00	20.60	1	17,096	0.01%
2020/11/02	0.9	20.39	0	0.00	20.45	0.9	17,755	0.00%
2020/10/30	12.4	20.12	10	20.15	20.05	2.4	18,137	0.01%
2020/10/29	1.8	20.22	0	20.25	20.15	1.8	18,163	0.01%
2020/10/28	12.1	20.21	0	0.00	20.30	12.1	18,424	0.07%
2020/10/27	12.1	20.30	24	20.28	20.40	-11.9	18,600	-0.06%
2020/10/26	9.1	20.34	11	20.40	20.40	-2	19,031	-0.01%
2020/10/23	0	0.00	13.7	20.21	20.30	-13.7	19,443	-0.07%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/20	13.3	20.26	0	0.00	20.25	13.3	19,924	0.07%
2020/10/19	6.1	20.39	0	0.00	20.35	6.1	19,994	0.03%
2020/10/16	5	20.44	0	0.00	20.30	5	20,192	0.02%
2020/10/15	13	20.46	2	20.45	20.45	11	20,375	0.05%
2020/10/14	1	20.65	0	0.00	20.60	1	20,450	0.00%
2020/10/13	2	20.60	0	0.00	20.65	2	20,613	0.01%
2020/10/12	0	0.00	1	20.70	20.75	-1	20,746	0.00%
2020/10/08	0.1	20.85	3	20.70	20.80	-2.9	20,795	-0.01%
2020/10/07	28.2	20.79	0	0.00	20.70	28.2	20,850	0.14%
2020/10/06	2.7	20.84	2	20.75	20.85	0.7	21,024	0.00%
2020/10/05	43.7	20.60	0	0.00	20.65	43.7	21,185	0.21%
2020/09/30	1.1	20.60	0.4	20.65	20.55	0.6	21,281	0.00%
2020/09/29	1	20.60	1	20.65	20.60	0	21,381	0.00%
2020/09/28	4	20.55	1	20.50	20.60	3	21,493	0.01%
2020/09/25	10	20.10	1	20.10	20.15	9	21,576	0.04%
2020/09/24	32	19.92	2.9	20.00	19.90	29.2	21,593	0.13%
2020/09/23	3	20.30	13	20.20	20.20	-10	21,306	-0.05%
2020/09/22	5	20.54	0	0.00	20.45	5	21,229	0.02%
2020/09/21	3	20.73	7	20.70	20.70	-4	21,153	-0.02%
2020/09/18	1.2	20.84	0	0.00	20.90	1.2	21,191	0.01%
2020/09/17	6	20.93	1	20.95	20.85	5	21,134	0.02%
2020/09/16	1.5	21.00	12.6	21.00	21.05	-11.1	21,189	-0.05%
2020/09/15	3	20.90	0	0.00	21.00	3	21,158	0.01%
2020/09/14	7.2	20.90	0	0.00	20.90	7.2	21,452	0.03%
2020/09/11	4.2	20.81	80	20.90	20.90	-75.8	21,704	-0.35%
2020/09/10	3	20.83	30	20.80	20.90	-27	21,867	-0.12%
2020/09/09	17	20.76	1	20.80	20.90	16	22,015	0.07%
2020/09/08	3	20.90	0	0.00	20.95	3	22,113	0.01%
2020/09/07	33	20.67	0	0.00	20.85	33	22,380	0.15%
2020/09/04	13	20.77	10	20.80	20.70	3	22,636	0.01%
2020/09/03	1.4	20.93	0	0.00	20.90	1.4	22,626	0.01%
2020/09/02	27.2	20.97	3	20.90	20.95	24.2	22,613	0.11%
2020/09/01	17.7	21.17	0	0.00	21.15	17.7	22,376	0.08%
2020/08/31	14	21.36	9	21.50	21.25	5	22,326	0.02%
2020/08/28	20	21.30	10	21.30	21.40	10	22,284	0.04%
2020/08/27	25	21.33	0	0.00	21.25	25	22,554	0.11%
2020/08/25	1	21.40	0	0.00	21.40	1	22,686	0.00%
2020/08/24	7	21.39	0	0.00	21.35	7	23,389	0.03%
2020/08/21	11.1	21.48	0	0.00	21.55	11.1	23,510	0.05%
2020/08/20	30	21.45	3	21.38	21.35	27	23,586	0.11%
2020/08/19	0	0.00	3	21.85	21.80	-3	23,248	-0.01%
2020/08/18	110	21.70	62	21.70	21.85	48	23,146	0.21%	大買/
2020/08/17	8	21.71	1	21.65	21.85	7	23,119	0.03%
2020/08/14	17	21.70	0	0.00	21.65	17	23,106	0.07%
2020/08/13	15.2	21.88	0	0.00	21.85	15.2	22,898	0.07%
2020/08/12	5	21.80	0	0.00	21.80	5	22,848	0.02%
2020/08/11	116	22.04	0	0.00	21.90	116	22,657	0.51%	大買/鉅額交易
2020/08/10	219	22.07	22	22.06	22.05	197	22,512	0.88%	大買/鉅額交易
2020/08/07	112	22.07	26	22.05	22.05	86	22,375	0.38%	大買/
2020/08/06	5	23.83	254.4	23.80	23.90	-249.4	21,100	-1.18%	大賣/鉅額交易
2020/08/05	70	23.66	10	23.55	23.70	60	20,604	0.29%
2020/08/04	2	23.40	1	23.40	23.45	1	20,273	0.00%
2020/08/03	8	23.48	0.8	23.50	23.35	7.2	20,124	0.04%
2020/07/31	46.5	23.65	0	0.00	23.60	46.5	19,865	0.23%
2020/07/30	4	23.66	10	23.76	23.80	-6	19,824	-0.03%
2020/07/29	10.2	23.59	44	23.58	23.55	-33.8	19,509	-0.17%
2020/07/28	21	23.08	0	0.00	23.15	21	19,384	0.11%
2020/07/27	24	23.29	3	23.30	23.00	21	19,502	0.11%
2020/07/24	3	23.30	0	0.00	23.25	3	19,610	0.02%
2020/07/23	1	23.45	2	23.40	23.40	-1	19,689	-0.01%
2020/07/22	9	23.30	54.9	23.44	23.50	-45.9	19,983	-0.23%
2020/07/21	0	0.00	10	23.30	23.20	-10	20,274	-0.05%
2020/07/20	15	23.08	0	0.00	23.10	15	20,291	0.07%
2020/07/17	1	23.10	20	23.20	23.10	-19	20,389	-0.09%
2020/07/16	10	23.05	11	23.00	23.00	-1	20,541	0.00%
2020/07/15	21	23.03	20.2	23.10	23.10	0.8	20,460	0.00%
2020/07/14	2	23.00	0	0.00	22.95	2	20,634	0.01%
2020/07/13	5.3	23.05	1.5	23.00	23.00	3.9	20,771	0.02%
2020/07/10	5	22.99	1	22.85	23.00	4	20,880	0.02%
2020/07/09	2	23.15	1	23.15	23.10	1	20,974	0.00%
2020/07/07	3	23.35	7	23.34	23.20	-4	21,085	-0.02%
2020/07/06	27.5	23.17	5	23.20	23.25	22.5	21,036	0.11%
2020/07/03	2.2	22.91	4	23.01	22.95	-1.8	20,969	-0.01%
2020/07/02	2	22.80	2	22.90	22.90	0	21,013	0.00%
2020/07/01	1	22.75	0	0.00	22.75	1	21,091	0.00%
2020/06/30	23	22.68	0	0.00	22.65	23	21,044	0.11%
2020/06/29	12	22.58	3	22.60	22.65	9	21,241	0.04%
2020/06/24	5	22.73	0	0.00	22.70	5	21,403	0.02%
2020/06/23	3	22.75	0	0.00	22.75	3	21,747	0.01%
2020/06/22	0	0.00	1	22.55	22.65	-1	21,869	0.00%
2020/06/19	1.1	22.52	0	0.00	22.50	1.1	22,331	0.01%
2020/06/18	8	22.64	0	0.00	22.60	8	22,537	0.04%
2020/06/17	31	22.77	50	22.70	22.80	-19	22,695	-0.08%
2020/06/16	30	22.85	3	22.95	22.75	27	23,541	0.11%
2020/06/15	14	22.73	1	22.80	22.60	13	24,996	0.05%
2020/06/12	12	22.79	21	22.85	22.85	-9	25,738	-0.03%
2020/06/11	14	23.13	6	23.38	23.00	8	26,333	0.03%
2020/06/10	3	23.20	1	23.45	23.50	2	26,541	0.01%
2020/06/09	5	23.10	9	23.10	23.10	-4	27,478	-0.01%
2020/06/08	17	23.22	7	23.21	23.20	10	28,057	0.04%
2020/06/05	1	23.20	0	0.00	23.15	1	28,075	0.00%
2020/06/04	2.1	23.06	12	23.23	23.15	-9.9	28,505	-0.03%
2020/06/03	42.6	23.22	1	23.10	23.20	41.6	28,829	0.14%
2020/06/02	0	0.00	3	23.05	23.10	-3	28,794	-0.01%
2020/06/01	17	22.95	39	22.95	22.95	-22	28,723	-0.08%
2020/05/29	2.1	22.57	20.2	22.57	22.85	-18.1	28,679	-0.06%
2020/05/28	35.4	22.45	10	22.40	22.50	25.4	28,147	0.09%
2020/05/27	40	22.45	10	22.35	22.60	30	28,477	0.11%
2020/05/26	10	22.30	1	22.25	22.30	9	28,564	0.03%
2020/05/25	2	22.00	0.8	22.15	22.10	1.2	28,663	0.00%
2020/05/22	32	22.02	2	22.00	21.95	30	28,784	0.10%
2020/05/21	11	22.20	3	22.13	22.20	8	28,738	0.03%
2020/05/20	2	22.05	18.4	22.09	22.10	-16.4	28,722	-0.06%
2020/05/19	0	0.00	12	22.08	22.10	-12	28,825	-0.04%
2020/05/18	2.1	21.81	0	0.00	21.80	2.1	28,773	0.01%
2020/05/15	2	21.88	0	0.00	21.80	2	28,813	0.01%
2020/05/14	6	21.86	0	0.00	21.90	6	28,788	0.02%
2020/05/13	7	21.93	2	22.03	21.95	5	28,675	0.02%
2020/05/12	12	22.00	0	0.00	21.95	12	28,629	0.04%
2020/05/11	10	22.10	8.7	22.03	22.00	1.3	28,507	0.00%
2020/05/08	4	21.84	0	0.00	21.75	4	28,415	0.01%
2020/05/07	1	21.80	0	0.00	21.75	1	28,399	0.00%
2020/05/06	14	21.64	0	0.00	21.65	14	28,314	0.05%
2020/05/05	25	21.94	0	0.00	21.80	25	28,213	0.09%
2020/05/04	20.6	21.69	13	21.61	21.65	7.6	28,264	0.03%
2020/04/30	8	22.14	10	22.11	22.05	-2	28,054	-0.01%
2020/04/29	38	21.64	16	21.66	21.65	22	27,876	0.08%
2020/04/28	8	21.30	16	21.22	21.30	-8	27,816	-0.03%
2020/04/27	15	20.99	10	21.00	21.00	5	28,550	0.02%
2020/04/24	27	20.58	6	20.61	20.60	21	28,270	0.07%
2020/04/23	21	19.96	26	19.85	19.95	-5	27,791	-0.02%
2020/04/22	2	19.93	1	19.85	19.95	1	27,573	0.00%
2020/04/21	17	20.21	4	20.10	20.10	13	27,350	0.05%
2020/04/20	1.1	20.91	0	0.00	20.85	1.1	27,149	0.00%
2020/04/17	16	21.15	0	0.00	21.00	16	27,172	0.06%
2020/04/16	2.1	20.96	22	21.05	21.10	-19.9	26,963	-0.07%
2020/04/15	165	21.06	13	21.06	21.20	152	26,808	0.57%	大買/鉅額交易
2020/04/14	4	20.65	10	20.85	21.00	-6	26,794	-0.02%
2020/04/13	5	20.35	1	20.35	20.35	4	26,476	0.02%
2020/04/10	6	20.57	7	20.54	20.60	-1	26,350	0.00%
2020/04/09	7	20.14	6	20.11	20.15	1	26,141	0.00%
2020/04/08	15	19.94	13	19.92	19.95	2	26,046	0.01%
2020/04/07	11	19.85	2	19.85	19.75	9	25,842	0.03%
2020/04/06	2	19.45	0.9	19.65	19.50	1.1	25,612	0.00%
2020/04/01	0	0.00	1	19.50	19.50	-1	25,371	0.00%
2020/03/31	6	19.65	0	0.00	19.65	6	25,177	0.02%
2020/03/30	11.6	19.80	0	0.00	19.60	11.6	24,766	0.05%
2020/03/27	8	19.80	19	19.83	19.85	-11	24,421	-0.05%
2020/03/26	10	19.38	6	19.27	19.45	4	23,970	0.02%
2020/03/25	7	19.56	1	19.45	19.50	6	23,915	0.03%
2020/03/24	0	0.00	18	18.86	18.60	-18	23,630	-0.08%
2020/03/23	13	17.85	0	0.00	17.95	13	23,369	0.06%
2020/03/20	1	18.55	13	18.49	18.65	-12	23,198	-0.05%
2020/03/19	94	17.56	57	17.44	17.25	37	22,229	0.17%
2020/03/18	11	19.07	10	19.00	19.05	1	20,736	0.00%
2020/03/17	19.1	19.48	182	19.46	19.45	-163	19,882	-0.82%	大賣/鉅額交易
2020/03/16	23	20.25	8	20.17	20.10	15	18,962	0.08%
2020/03/13	55	20.11	193	20.14	21.15	-138	18,356	-0.75%	大賣/鉅額交易
2020/03/12	25	21.61	20	21.90	21.80	5	17,142	0.03%
2020/03/11	5	22.60	0	0.00	22.65	5	16,380	0.03%
2020/03/10	8	22.37	3	22.75	22.60	5	16,170	0.03%
2020/03/09	16	22.70	32	22.80	22.70	-16	15,642	-0.10%
2020/03/06	10	23.30	3	23.30	23.25	7	15,037	0.05%
2020/03/05	0	0.00	3	23.55	23.55	-3	14,724	-0.02%
2020/03/04	1	23.40	6	23.35	23.50	-5	14,668	-0.03%
2020/03/03	12	23.40	0	0.00	23.50	12	14,488	0.08%
2020/03/02	0.7	23.35	51	23.30	23.20	-50.3	14,264	-0.35%
2020/02/27	15	23.72	11	23.66	23.70	4	14,559	0.03%
2020/02/26	5	23.84	0	0.00	23.90	5	14,324	0.03%
2020/02/25	7	24.00	9	23.85	24.00	-2	14,066	-0.01%
2020/02/24	1	24.10	0	0.00	24.10	1	13,918	0.01%
2020/02/21	6	24.43	0	0.00	24.40	6	13,810	0.04%
2020/02/20	6	24.53	0	0.00	24.50	6	13,714	0.04%
2020/02/18	7	24.28	2	24.35	24.40	5	13,428	0.04%
2020/02/17	20	24.05	20	24.10	24.20	0	13,343	0.00%
2020/02/14	0	0.00	2	24.05	24.10	-2	13,343	-0.02%
2020/02/13	0	0.00	2	24.10	24.10	-2	13,349	-0.01%
2020/02/12	31	24.00	0	0.00	24.00	31	13,399	0.23%
2020/02/11	0	0.00	3	24.10	24.10	-3	13,312	-0.02%
2020/02/10	1	24.00	0	0.00	24.05	1	13,321	0.01%
2020/02/07	36	24.04	30	24.06	24.10	6	13,408	0.04%
2020/02/06	0	0.00	10.5	24.03	24.15	-10.5	13,448	-0.08%
2020/02/05	87.3	23.65	3	23.82	23.80	84.3	13,457	0.63%
2020/02/04	10.1	23.60	10	23.60	23.55	0.1	13,309	0.00%
2020/02/03	0	0.00	1.6	23.45	23.45	-1.6	13,336	-0.01%
2020/01/31	11	23.65	1	23.60	23.60	10	13,143	0.08%
2020/01/30	9.2	23.70	4.1	23.80	23.50	5.1	12,848	0.04%
2020/01/17	0	0.00	1	24.25	24.35	-1	11,632	-0.01%
2020/01/14	0	0.00	1	24.00	24.00	-1	11,648	-0.01%
2020/01/13	11	23.75	10	23.75	23.90	1	11,468	0.01%
2020/01/10	10	23.60	108	23.55	23.60	-98	11,338	-0.86%	大賣/
2020/01/08	2	23.20	0	0.00	23.25	2	11,153	0.02%
2020/01/07	1	23.60	0	0.00	23.55	1	10,817	0.01%
2020/01/03	10	23.75	11	23.80	23.85	-1	10,770	-0.01%
2020/01/02	2	23.70	0	0.00	23.70	2	10,775	0.02%
2019/12/30	0.5	23.95	0	0.00	23.95	0.5	10,638	0.00%
2019/12/27	0	0.00	2	23.80	23.95	-2	10,620	-0.02%
2019/12/26	2	23.80	0	0.00	23.85	2	10,649	0.02%
2019/12/25	0	0.00	0.3	23.85	23.85	-0.3	10,913	0.00%
2019/12/24	2	23.85	0	0.00	23.85	2	11,117	0.02%
2019/12/23	1	23.85	0	0.00	23.95	1	11,246	0.01%
2019/12/20	0	0.00	21	23.95	23.90	-21	11,508	-0.18%
2019/12/19	0.4	23.90	1	23.95	24.00	-0.6	11,463	-0.01%
2019/12/18	9	23.55	7	23.87	23.90	2	11,314	0.02%
2019/12/17	0	0.00	21	23.42	23.60	-21	11,273	-0.19%
2019/12/13	0	0.00	10	23.25	23.30	-10	11,039	-0.09%
2019/12/12	0	0.00	6.1	23.10	23.10	-6.1	10,927	-0.06%
2019/12/06	2	22.90	0	0.00	22.95	2	11,363	0.02%
2019/12/05	4	22.96	0	0.00	22.90	4	11,528	0.03%
2019/12/04	5	22.90	5	22.90	23.00	0	11,564	0.00%
2019/12/03	6	22.95	1	22.95	23.00	5	11,580	0.04%
2019/11/28	0	0.00	0	23.00	23.00	0	11,593	0.00%
2019/11/26	1	22.65	20	22.98	23.00	-19	11,788	-0.16%
2019/11/25	0.1	22.90	0	0.00	22.80	0.1	10,965	0.00%
2019/11/22	0	0.00	10	22.80	22.90	-10	11,170	-0.09%
2019/11/19	5	22.70	10	22.80	22.90	-5	11,302	-0.04%
2019/11/18	1	22.70	0	0.00	22.80	1	11,331	0.01%
2019/11/15	48	22.62	0	0.00	22.60	48	11,356	0.42%
2019/11/08	2	22.75	0	0.00	22.80	2	11,848	0.02%
2019/11/07	1	22.70	1	22.75	22.75	0	12,405	0.00%
2019/11/04	5	22.55	5	22.55	22.70	0	13,020	0.00%
2019/11/01	0	0.00	12	22.46	22.50	-12	13,185	-0.09%
2019/10/31	20	22.38	3	22.35	22.35	17	13,385	0.13%
2019/10/30	20	22.25	0	0.00	22.35	20	13,344	0.15%
2019/10/29	0	0.00	0.1	22.35	22.30	-0.1	13,517	0.00%
2019/10/25	0	0.00	2	22.25	22.30	-2	13,741	-0.01%
2019/10/24	0	0.00	10	22.18	22.20	-10	13,792	-0.07%
2019/10/23	6	21.96	0	0.00	22.00	6	13,820	0.04%
2019/10/22	1	22.20	5	22.25	22.25	-4	13,707	-0.03%
2019/10/21	2.3	22.21	2	22.15	22.20	0.3	13,680	0.00%
2019/10/17	0	22.15	0	0.00	22.10	0	13,774	0.00%
2019/10/15	3	22.00	0	0.00	22.05	3	13,859	0.02%
2019/10/14	0	0.00	0.2	22.10	22.05	-0.2	13,958	0.00%
2019/10/09	3	21.88	0	0.00	21.85	3	13,990	0.02%
2019/10/07	1	21.90	0	0.00	21.90	1	13,985	0.01%
2019/10/04	3	21.90	0	0.00	22.00	3	14,101	0.02%
2019/09/26	0.1	22.10	0	0.00	21.95	0.1	13,866	0.00%
2019/09/25	10	21.90	0	0.00	22.10	10	13,860	0.07%
2019/09/24	0	0.00	0	22.20	22.15	0	13,610	0.00%
2019/09/18	1	22.15	11	22.25	22.25	-10	13,475	-0.07%
2019/09/17	0	0.00	5	22.15	22.20	-5	13,455	-0.04%
2019/09/11	2	22.00	1	22.00	22.00	1	13,909	0.01%
2019/09/09	0	0.00	7	21.65	21.65	-7	13,534	-0.05%
2019/09/05	10	21.45	23.5	21.47	21.50	-13.5	13,401	-0.10%
2019/09/03	14	21.43	0	0.00	21.35	14	13,704	0.10%
2019/08/29	8	21.20	0	0.00	21.20	8	14,016	0.06%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	4	21.15	30	21.20	21.25	-26	14,236	-0.18%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/21	0	0.00	10	21.25	21.15	-10	14,802	-0.07%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/15	2	21.10	0	0.00	21.15	2	14,743	0.01%
2019/08/14	3	21.20	0	0.00	21.20	3	14,896	0.02%
2019/08/13	3	21.20	2	21.45	21.15	1	14,958	0.01%
2019/08/12	251	21.44	10	21.55	21.55	241	14,659	1.64%	大買/鉅額交易
2019/08/08	1	22.80	252	22.70	22.80	-251	14,130	-1.78%	大賣/鉅額交易
2019/08/07	5	22.73	5	22.80	22.70	0	13,781	0.00%
2019/08/06	2	22.65	2	22.70	22.80	0	13,633	0.00%
2019/08/05	0	0.00	15.2	22.95	23.00	-15.2	13,534	-0.11%
2019/07/30	14	23.25	1	23.20	23.25	13	12,971	0.10%
2019/07/29	1	23.10	10	23.10	23.10	-9	12,951	-0.07%
2019/07/25	2	23.05	0	0.00	23.15	2	13,305	0.02%
2019/07/24	0	0.00	10	23.10	23.10	-10	13,494	-0.07%
2019/07/23	4	23.10	0	0.00	23.10	4	13,579	0.03%
2019/07/19	0	0.00	0.4	23.00	23.10	-0.4	13,669	0.00%
2019/07/18	2	23.00	0	0.00	23.05	2	13,691	0.01%
2019/07/17	0	23.00	12	23.00	23.10	-12	13,705	-0.09%
2019/07/16	0	0.00	53	23.00	23.00	-53	13,557	-0.39%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	1	22.95	22.90	-1	13,821	-0.01%
2019/07/10	0	0.00	10	22.85	22.85	-10	13,815	-0.07%
2019/07/08	0	0.00	37	22.74	22.75	-37	13,857	-0.27%
2019/07/05	0	0.00	50.5	22.85	22.85	-50.5	13,944	-0.36%
2019/07/04	0	0.00	0	22.75	22.80	0	14,021	0.00%
2019/07/03	0	0.00	3	22.70	22.75	-3	14,147	-0.02%
2019/07/02	0	0.00	3	22.75	22.80	-3	14,214	-0.02%
2019/06/28	0	0.00	6	22.72	22.80	-6	14,211	-0.04%
2019/06/27	4	22.75	24	22.75	22.75	-20	14,267	-0.14%
2019/06/26	0	0.00	4	22.70	22.70	-4	14,310	-0.03%
2019/06/25	0	0.00	2	22.65	22.70	-2	14,438	-0.01%
2019/06/24	0	0.00	20	22.65	22.70	-20	14,435	-0.14%
2019/06/21	0	0.00	0.5	22.50	22.50	-0.5	14,485	0.00%
2019/06/19	0	0.00	12	22.61	22.70	-12	14,359	-0.08%
2019/06/14	2	22.20	0	0.00	22.20	2	14,344	0.01%
2019/06/13	4	22.11	0	0.00	22.15	4	14,388	0.03%
2019/06/12	25	22.08	5	22.00	21.95	20	14,568	0.14%
2019/06/10	0	0.00	20	22.70	22.75	-20	14,171	-0.14%
2019/06/06	0	0.00	1	22.70	22.70	-1	14,044	-0.01%
2019/06/05	5	22.50	11	22.70	22.50	-6	13,920	-0.04%
2019/06/03	20	22.33	8.3	22.25	22.35	11.7	13,739	0.09%
2019/05/31	10	22.35	0	0.00	22.60	10	13,666	0.07%
2019/05/28	0	0.00	5	22.05	22.20	-5	13,567	-0.04%
2019/05/27	0	0.00	4.2	22.15	22.15	-4.2	13,278	-0.03%
2019/05/24	0	0.00	5	22.05	22.10	-5	13,360	-0.04%
2019/05/21	0	0.00	11	22.20	22.20	-11	13,414	-0.08%
2019/05/20	10.3	21.85	0	0.00	21.85	10.3	13,181	0.08%
2019/05/17	5	21.65	10	21.63	21.55	-5	13,055	-0.04%
2019/05/16	5	21.45	0	0.00	21.50	5	13,093	0.04%
2019/05/13	0	0.00	3	21.60	21.50	-3	13,300	-0.02%
2019/05/07	1	21.95	1	21.95	21.95	0	13,383	0.00%
2019/05/06	0	0.00	20	21.75	21.80	-20	13,447	-0.15%
2019/05/02	0	0.00	2	22.10	22.00	-2	13,187	-0.02%
2019/04/30	10	21.95	10	21.90	22.05	0	12,997	0.00%
2019/04/26	22	21.50	2.2	21.46	21.60	19.8	12,793	0.15%
2019/04/25	13	21.60	13	21.60	21.60	0	12,795	0.00%
2019/04/24	0	0.00	5	21.45	21.50	-5	12,837	-0.04%
2019/04/23	0	0.00	2.6	21.32	21.40	-2.6	13,070	-0.02%
2019/04/18	15	21.25	0	0.00	21.35	15	13,089	0.11%
2019/04/16	54	21.30	0	0.00	21.30	54	13,163	0.41%
2019/04/02	0	0.00	6	21.10	21.10	-6	12,674	-0.05%
2019/03/28	0.4	21.05	0	21.05	21.05	0.4	12,396	0.00%
2019/03/26	0	0.00	8	21.00	21.10	-8	12,412	-0.06%
2019/03/25	0	0.00	0.3	21.00	20.90	-0.3	12,408	0.00%
2019/03/22	0	0.00	5	21.10	21.10	-5	12,398	-0.04%
2019/03/20	59	21.00	0	0.00	21.10	59	12,349	0.48%
2019/03/19	2.1	21.10	0	0.00	21.00	2.1	12,260	0.02%
2019/03/15	36	20.89	6	21.00	20.85	30	12,204	0.25%
2019/03/14	91	21.04	0	0.00	20.95	91	12,020	0.76%
2019/03/13	3	20.90	0	0.00	21.00	3	12,131	0.02%
2019/03/11	0	0.00	35	20.85	20.80	-35	12,255	-0.29%
2019/03/07	0	0.00	10	20.90	20.95	-10	13,755	-0.07%
2019/03/05	87	20.80	0	0.00	20.80	87	13,811	0.63%
2019/02/27	3	20.75	0	0.00	20.80	3	13,662	0.02%
2019/02/26	9	20.75	9	20.75	20.80	0	13,556	0.00%
2019/02/25	0	0.00	0.1	20.80	20.80	-0.1	13,491	0.00%
2019/02/21	15.2	20.65	0	0.00	20.70	15.2	13,426	0.11%
2019/02/19	22	20.60	0	0.00	20.55	22	13,330	0.17%
2019/02/18	5	20.60	7.1	20.60	20.60	-2.1	13,292	-0.02%
2019/02/15	230	20.55	0	0.00	20.50	230	13,282	1.73%	大買/鉅額交易
2019/02/14	0	0.00	8	20.65	20.60	-8	13,277	-0.06%
2019/02/13	5	20.65	1	20.60	20.60	4	13,139	0.03%
2019/02/12	0	0.00	10	20.55	20.60	-10	12,983	-0.08%
2019/02/11	0	0.00	10	20.40	20.40	-10	13,010	-0.08%
2019/01/30	0	0.00	35.2	20.40	20.40	-35.2	12,914	-0.27%
2019/01/29	0	0.00	5	20.35	20.35	-5	12,803	-0.04%
2019/01/28	0	0.00	2.1	20.30	20.30	-2.1	12,742	-0.02%
2019/01/25	1	20.25	1	20.15	20.25	0	12,709	0.00%
2019/01/24	20	20.10	0	0.00	20.20	20	12,642	0.16%
2019/01/23	0	0.00	0.4	20.20	20.10	-0.4	12,812	0.00%
2019/01/18	0	0.00	5	20.20	20.20	-5	12,918	-0.04%
2019/01/17	5	20.00	0	0.00	20.05	5	13,148	0.04%
2019/01/15	2	20.00	1	20.15	20.15	1	13,330	0.01%
2019/01/14	10	20.00	0	0.00	20.20	10	13,072	0.08%
2019/01/11	0	0.00	7	20.20	20.20	-7	13,167	-0.05%
2019/01/10	25	20.20	0.1	20.20	20.20	24.9	13,134	0.19%
2019/01/09	0	0.00	1	20.20	20.20	-1	13,208	-0.01%
2019/01/08	0	0.00	4	19.90	19.95	-4	13,166	-0.03%
2019/01/04	1	19.80	0	0.00	19.85	1	13,757	0.01%
2018/12/27	0	0.00	12.4	19.80	19.85	-12.4	15,072	-0.08%
2018/12/26	1	19.65	0	0.00	19.70	1	15,158	0.01%
2018/12/20	0	0.00	2	19.90	19.90	-2	15,670	-0.01%
2018/12/18	1	19.70	50	19.90	19.80	-49	15,626	-0.31%
2018/12/13	5	19.90	0	0.00	19.90	5	15,678	0.03%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	14	19.76	5	19.75	19.75	9	15,478	0.06%
2018/12/07	3	19.88	0	0.00	19.85	3	15,470	0.02%
2018/12/06	32	19.93	11	19.90	19.90	21	15,479	0.14%
2018/12/05	2	20.00	0	0.00	19.95	2	15,370	0.01%
2018/12/03	1.8	20.10	0	0.00	20.05	1.8	15,249	0.01%
2018/11/30	6	20.12	0	0.00	19.95	6	14,999	0.04%
2018/11/26	0	0.00	1	20.25	20.20	-1	13,754	-0.01%
2018/11/19	0	0.00	5	20.40	20.45	-5	13,610	-0.04%
2018/11/15	1	20.15	5	20.25	20.30	-4	13,690	-0.03%
2018/11/14	1	20.40	4.1	20.20	20.40	-3.1	13,744	-0.02%
2018/11/13	0	0.00	20	20.00	20.00	-20	13,770	-0.15%
2018/11/12	100	20.20	0	0.00	20.20	100	13,651	0.73%
2018/11/09	0	0.00	3	20.25	20.25	-3	13,745	-0.02%
2018/11/08	0	0.00	6	20.18	20.30	-6	13,805	-0.04%
2018/11/07	0	0.00	5	20.00	20.00	-5	13,680	-0.04%
2018/11/06	0	0.00	1	19.80	19.85	-1	13,744	-0.01%
2018/11/05	20	19.50	0	0.00	19.75	20	14,503	0.14%
2018/11/01	3	19.47	0	0.00	19.40	3	15,487	0.02%
2018/10/31	0	0.00	1	19.50	19.55	-1	15,679	-0.01%
2018/10/29	1	19.30	3	19.35	19.40	-2	15,706	-0.01%
2018/10/26	6	19.34	2	19.45	19.50	4	15,824	0.03%
2018/10/25	9	19.29	10	19.30	19.40	-1	15,814	-0.01%
2018/10/24	11	19.53	7	19.46	19.50	4	15,712	0.03%
2018/10/23	6	19.68	15	19.60	19.60	-9	15,663	-0.06%
2018/10/22	1	19.70	0	0.00	19.90	1	15,776	0.01%
2018/10/19	12	19.77	0	0.00	19.85	12	15,905	0.08%
2018/10/17	6	19.89	5	19.85	19.75	1	15,910	0.01%
2018/10/16	0	0.00	11	19.76	19.80	-11	15,759	-0.07%
2018/10/15	10	19.80	0	0.00	19.80	10	15,581	0.06%
2018/10/12	5	19.82	0	0.00	20.10	5	15,337	0.03%
2018/10/11	17	20.08	10	20.25	19.95	7	14,895	0.05%
2018/10/09	42	20.65	0	0.00	20.60	42	13,961	0.30%
2018/10/08	10	20.55	0	0.00	20.50	10	13,803	0.07%
2018/10/04	2	20.45	0.6	20.55	20.50	1.4	13,384	0.01%
2018/10/03	2	20.60	5	20.65	20.55	-3	13,224	-0.02%
2018/10/01	0.1	20.95	5	20.85	20.85	-4.9	13,018	-0.04%
2018/09/28	0	0.00	0.4	20.95	20.80	-0.4	13,046	0.00%
2018/09/27	1	20.90	10	20.85	20.95	-9	12,889	-0.07%
2018/09/26	0	0.00	5	20.80	20.80	-5	12,705	-0.04%
2018/09/25	0	0.00	31	20.75	20.80	-31	12,703	-0.24%
2018/09/20	2	20.60	0.7	20.70	20.60	1.3	12,513	0.01%
2018/09/19	0	0.00	3.1	20.50	20.55	-3.1	12,606	-0.02%
2018/09/18	2	20.40	5	20.45	20.40	-3	12,690	-0.02%
2018/09/17	0	0.00	12	20.40	20.40	-12	12,752	-0.09%
2018/09/12	0	0.00	6	20.35	20.40	-6	13,026	-0.05%
2018/09/10	0	0.00	4	20.30	20.35	-4	13,387	-0.03%
2018/08/31	14	20.40	0	0.00	20.55	14	13,770	0.10%
2018/08/30	5	20.40	10	20.45	20.40	-5	13,775	-0.04%
2018/08/27	0	0.00	1	20.35	20.35	-1	13,980	-0.01%
2018/08/22	15	20.45	5	20.50	20.50	10	15,393	0.06%
2018/08/20	20	20.30	20	20.30	20.35	0	15,243	0.00%
2018/08/16	2	20.15	3	20.15	20.15	-1	15,237	-0.01%
2018/08/15	2	20.25	0	0.00	20.20	2	15,188	0.01%
2018/08/14	1	20.30	1	20.35	20.35	0	15,051	0.00%
2018/08/13	10	20.35	0	0.00	20.40	10	15,029	0.07%
2018/08/10	295	20.38	135	20.48	20.50	160	14,979	1.07%	大買/大賣/鉅額交易
2018/08/09	10	21.35	254	21.40	21.35	-244	14,262	-1.71%	大賣/鉅額交易
2018/08/08	3	21.25	0.4	21.30	21.30	2.6	13,596	0.02%
2018/08/07	1	21.25	2	21.25	21.25	-1	13,425	-0.01%
2018/08/06	0	0.00	2	21.15	21.20	-2	13,258	-0.02%
2018/08/02	0	0.00	49.3	21.04	20.95	-49.3	13,076	-0.38%
2018/08/01	16	21.05	11	21.05	21.05	5	12,969	0.04%
2018/07/31	45	21.00	0	0.00	21.05	45	12,901	0.35%
2018/07/26	18	20.85	0	0.00	20.90	18	12,461	0.14%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/24	4.6	20.81	30	20.80	20.85	-25.4	12,438	-0.20%
2018/07/23	30	20.70	0	0.00	20.75	30	12,613	0.24%
2018/07/18	0	0.00	12	20.67	20.75	-12	12,722	-0.09%
2018/07/17	1	20.65	0	0.00	20.60	1	12,746	0.01%
2018/07/16	0	0.00	32	20.70	20.60	-32	12,769	-0.25%
2018/07/13	19	20.63	11	20.65	20.65	8	12,872	0.06%
2018/07/12	2	20.60	0	0.00	20.60	2	12,895	0.02%
2018/07/11	2	20.45	0	0.00	20.40	2	12,950	0.02%
2018/07/10	2	20.45	9.2	20.45	20.50	-7.2	12,983	-0.06%
2018/07/09	0	0.00	3	20.45	20.35	-3	13,016	-0.02%
2018/07/06	3	20.20	59	20.23	20.25	-56	13,005	-0.43%
2018/07/05	2	20.20	0	0.00	20.20	2	12,962	0.02%
2018/07/04	0	0.00	4	20.25	20.30	-4	13,016	-0.03%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/07/02	3	20.32	0	0.00	20.30	3	13,109	0.02%
2018/06/27	5	20.35	0	0.00	20.35	5	12,830	0.04%
2018/06/25	3	20.48	0	0.00	20.45	3	12,814	0.02%
2018/06/15	20	20.70	0	0.00	20.70	20	12,463	0.16%
2018/06/13	5.4	20.85	10	20.88	20.90	-4.6	12,149	-0.04%
2018/06/11	0	0.00	2	21.10	21.10	-2	12,523	-0.02%
2018/06/07	22	20.97	2	21.05	21.10	20	12,728	0.16%
2018/06/06	2	21.00	0	0.00	21.00	2	12,734	0.02%
2018/06/05	26	20.85	10	20.80	20.90	16	12,607	0.13%
2018/06/04	0	0.00	1	20.80	20.85	-1	12,524	-0.01%
2018/05/31	7	20.59	0	0.00	20.35	7	12,429	0.06%
2018/05/30	20	20.64	0	0.00	20.55	20	11,583	0.17%
2018/05/29	5	20.90	0	0.00	20.95	5	11,488	0.04%
2018/05/28	6	20.86	1	20.90	20.95	5	11,623	0.04%
2018/05/25	50	20.75	0	0.00	20.85	50	11,844	0.42%
2018/05/23	6	20.64	5	20.70	20.60	1	12,047	0.01%
2018/05/16	15	20.63	0	0.00	20.65	15	12,786	0.12%
2018/05/15	0	0.00	3	20.80	20.55	-3	13,080	-0.02%
2018/05/14	20.3	20.55	4.3	20.56	20.70	16	13,806	0.12%
2018/05/11	0	0.00	9.8	20.49	20.60	-9.8	13,895	-0.07%
2018/05/10	5	20.40	5	20.40	20.35	0	13,823	0.00%
2018/05/09	1	20.40	0	0.00	20.30	1	13,841	0.01%
2018/05/02	30	20.45	0	0.00	20.45	30	14,052	0.21%
2018/04/25	0	0.00	10	20.40	20.50	-10	13,979	-0.07%
2018/04/24	0	0.00	1	20.45	20.50	-1	14,070	-0.01%
2018/04/23	0	0.00	3	20.45	20.50	-3	14,225	-0.02%
2018/04/19	0	0.00	0.2	20.40	20.40	-0.2	14,392	0.00%
2018/04/18	0	0.00	0.3	20.25	20.25	-0.3	14,412	0.00%
2018/04/17	51	20.20	0	0.00	20.25	51	14,531	0.35%
2018/04/11	0	0.00	18	20.31	20.30	-18	15,149	-0.12%
2018/04/10	0	0.00	10	20.25	20.30	-10	15,179	-0.07%
2018/04/03	5	20.25	0	0.00	20.20	5	15,129	0.03%
2018/04/02	0	0.00	20	20.30	20.25	-20	15,180	-0.13%
2018/03/31	0	0.00	1	20.25	20.30	-1	15,155	-0.01%
2018/03/30	1	20.25	20	20.25	20.25	-19	15,169	-0.13%
2018/03/29	27	20.15	0	0.00	20.25	27	15,097	0.18%
2018/03/28	0	0.00	20	20.20	20.20	-20	14,917	-0.13%
2018/03/23	5	20.00	0	0.00	20.05	5	14,680	0.03%
2018/03/22	0	0.00	5	20.15	20.15	-5	14,604	-0.03%
2018/03/16	15	20.10	0	0.00	20.15	15	14,755	0.10%
2018/03/14	0	0.00	1	20.15	20.15	-1	14,458	-0.01%
2018/03/13	10	20.10	14	20.10	20.15	-4	14,528	-0.03%
2018/03/12	5	20.04	4	20.00	20.05	1	14,424	0.01%
2018/03/08	30	19.95	0	0.00	19.90	30	14,711	0.20%
2018/03/05	2	19.80	0	0.00	19.80	2	15,202	0.01%
2018/03/02	4	19.80	0	0.00	19.80	4	15,164	0.03%
2018/03/01	20	19.95	0	0.00	19.95	20	15,094	0.13%
2018/02/27	4	20.00	0	0.00	20.00	4	15,014	0.03%
2018/02/26	0	0.00	15	20.08	20.10	-15	14,821	-0.10%
2018/02/23	10.5	19.90	0	0.00	19.90	10.5	14,730	0.07%
2018/02/21	0	0.00	1	19.75	19.75	-1	14,934	-0.01%
2018/02/12	2	19.48	0	0.00	19.45	2	14,828	0.01%
2018/02/09	10	19.44	0	0.00	19.45	10	14,731	0.07%
2018/02/08	6	19.66	1	19.65	19.70	5	14,738	0.03%
2018/02/07	1	19.70	2	19.80	19.65	-1	14,846	-0.01%
2018/02/06	3	19.73	0	0.00	19.50	3	14,673	0.02%
2018/02/02	3	20.05	0	0.00	20.15	3	13,758	0.02%
2018/02/01	0	0.00	5	20.20	20.15	-5	13,744	-0.04%
2018/01/31	0	0.00	13	20.10	20.15	-13	13,795	-0.09%
2018/01/30	0	0.00	6	20.19	20.05	-6	13,776	-0.04%
2018/01/29	74	20.12	41	20.10	20.20	33	13,903	0.24%
2018/01/26	0	0.00	6	20.14	20.05	-6	14,056	-0.04%
2018/01/24	0	0.00	3	19.93	20.00	-3	14,001	-0.02%
2018/01/18	0	0.00	15	20.10	20.05	-15	15,315	-0.10%
2018/01/17	1	20.00	0	0.00	20.05	1	15,281	0.01%
2018/01/15	0	0.00	10	19.90	20.00	-10	15,109	-0.07%
2018/01/12	0	0.00	2	19.85	19.85	-2	15,158	-0.01%
2018/01/11	51	19.80	0	0.00	19.85	51	15,111	0.34%
2018/01/10	0	0.00	3	19.90	19.85	-3	15,259	-0.02%
2018/01/09	1	19.85	5	19.85	19.85	-4	15,173	-0.03%
2018/01/08	0	0.00	65	19.80	19.85	-65	15,307	-0.42%
2018/01/05	1	19.60	15	19.60	19.70	-14	15,164	-0.09%
2018/01/04	0	0.00	5	19.60	19.60	-5	15,330	-0.03%
2018/01/03	0	0.00	12	19.54	19.55	-12	15,580	-0.08%