第一金 (2892)-富邦-竹東券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.60
漲跌
▲0.20
漲幅
+0.73%
成交量
14,503張
產業
上市金融類股
2209人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3	27.45	3	27.75	27.60	0	14,407	0.00%
2024/05/14	0	27.70	0	0.00	27.40	0	14,495	0.00%
2024/05/13	0	27.85	0	0.00	27.80	0	14,403	0.00%
2024/05/10	0	0.00	6.3	27.95	27.90	-6.3	14,308	-0.04%
2024/05/09	10	27.87	2	27.85	27.75	8	14,213	0.06%
2024/05/08	1	27.70	5	27.92	28.00	-4	14,187	-0.03%
2024/05/07	0	27.85	2	27.80	27.80	-2	14,080	-0.01%
2024/05/06	3.2	27.82	58	27.88	27.90	-54.8	14,004	-0.39%
2024/05/03	1	27.55	0	0.00	27.40	1	13,683	0.01%
2024/05/02	0	0.00	0.1	27.45	27.35	-0.1	13,648	0.00%
2024/04/30	3	27.43	3	27.35	27.35	0	13,538	0.00%
2024/04/29	0.3	27.30	8.1	27.35	27.50	-7.8	13,486	-0.06%
2024/04/26	5	26.92	4	26.90	26.95	1	13,225	0.01%
2024/04/25	3.2	26.93	0	0.00	26.90	3.2	13,260	0.02%
2024/04/24	0	0.00	6	27.20	27.20	-6	13,199	-0.05%
2024/04/23	0.9	27.05	0	0.00	27.15	0.9	13,552	0.01%
2024/04/22	0	0.00	3	27.07	27.10	-3	13,709	-0.02%
2024/04/19	18	26.59	25	26.59	26.65	-7	13,683	-0.05%
2024/04/18	3.1	27.00	2	26.95	26.90	1.1	13,366	0.01%
2024/04/17	8.5	26.91	0	0.00	26.90	8.5	13,304	0.06%
2024/04/16	54.1	26.85	0	0.00	26.75	54.1	13,255	0.41%
2024/04/15	1.1	27.25	45.5	27.25	27.20	-44.4	12,912	-0.34%
2024/04/12	7	27.28	0	0.00	27.35	7	12,922	0.05%
2024/04/10	6	27.54	0	0.00	27.50	6	12,862	0.05%
2024/04/09	0	0.00	6	27.55	27.55	-6	12,897	-0.05%
2024/04/08	1	27.45	1	27.45	27.45	0	12,933	0.00%
2024/04/03	4.1	27.30	2	27.65	27.15	2.1	12,931	0.02%
2024/04/02	1	27.70	0	0.00	27.75	1	12,738	0.01%
2024/04/01	2.3	27.82	0.8	27.75	27.75	1.5	12,763	0.01%
2024/03/29	0	0.00	3	27.72	27.70	-3	12,727	-0.02%
2024/03/28	1.7	27.59	8	27.60	27.60	-6.3	12,575	-0.05%
2024/03/26	0	0.00	10.7	27.70	27.80	-10.7	12,502	-0.09%
2024/03/25	0	0.00	2	27.65	27.70	-2	12,610	-0.02%
2024/03/22	1	27.55	0	0.00	27.60	1	12,632	0.01%
2024/03/21	5	27.45	12.1	27.55	27.55	-7.1	12,499	-0.06%
2024/03/20	1.1	27.26	0	0.00	27.20	1.1	12,578	0.01%
2024/03/19	14	27.30	1	27.40	27.35	13	12,480	0.10%
2024/03/18	88	27.50	2	27.55	27.45	86	12,439	0.69%
2024/03/15	66.1	27.41	4	27.55	27.60	62.1	12,363	0.50%
2024/03/14	9.2	27.54	1	27.60	27.65	8.2	11,837	0.07%
2024/03/13	6	27.25	0	0.00	27.25	6	11,503	0.05%
2024/03/12	6	27.09	0	0.00	27.05	6	11,330	0.05%
2024/03/11	1	27.15	0	0.00	27.05	1	11,319	0.01%
2024/03/08	3	27.12	0	0.00	27.10	3	11,310	0.03%
2024/03/07	50.1	27.00	0.1	27.05	27.00	50	11,333	0.44%
2024/03/06	5	27.08	2.1	27.10	27.10	2.9	11,411	0.03%
2024/03/05	3	26.93	2	27.00	26.90	1	11,789	0.01%
2024/03/04	30	26.95	1	27.00	26.95	29	11,792	0.25%
2024/03/01	0	0.00	2.4	27.05	27.05	-2.4	11,812	-0.02%
2024/02/29	0.1	27.00	0	0.00	27.10	0.1	11,947	0.00%
2024/02/26	12.7	26.96	30.8	26.95	26.90	-18.1	11,702	-0.15%
2024/02/23	8.5	27.20	0	0.00	27.15	8.5	11,600	0.07%
2024/02/22	2	27.18	0	0.00	27.25	2	11,877	0.02%
2024/02/21	10.1	27.15	1	27.15	27.20	9.1	11,862	0.08%
2024/02/16	3	26.75	8	27.00	26.85	-5	12,124	-0.04%
2024/02/15	3	26.83	0.5	26.95	26.75	2.5	12,089	0.02%
2024/02/05	10.2	26.81	1	26.90	26.80	9.2	11,901	0.08%
2024/02/02	0	0.00	6	26.90	27.00	-6	11,830	-0.05%
2024/01/30	3.1	26.52	0	0.00	26.50	3.1	11,655	0.03%
2024/01/26	2	26.70	2	26.73	26.85	0	11,764	0.00%
2024/01/25	0	0.00	1	26.65	26.65	-1	11,726	-0.01%
2024/01/24	0	26.65	0	0.00	26.60	0	11,714	0.00%
2024/01/23	0	26.60	0	0.00	26.50	0	11,731	0.00%
2024/01/22	0.2	26.55	0	0.00	26.40	0.2	11,756	0.00%
2024/01/19	42	26.46	0	0.00	26.45	42	11,730	0.36%
2024/01/18	5	26.20	3	26.20	26.20	2	11,764	0.02%
2024/01/17	18.4	26.29	3.1	26.27	26.10	15.3	11,754	0.13%
2024/01/16	14	26.56	1.8	26.63	26.50	12.2	11,459	0.11%
2024/01/15	2.1	26.90	0	0.00	26.80	2.1	11,258	0.02%
2024/01/12	11	26.90	0	0.00	26.90	11	11,395	0.10%
2024/01/11	1	27.00	11	27.20	27.05	-10	11,438	-0.09%
2024/01/10	0.9	27.05	0	0.00	26.90	0.9	11,439	0.01%
2024/01/09	0	0.00	1	27.05	27.05	-1	11,468	-0.01%
2024/01/08	0	0.00	1	27.35	27.25	-1	11,481	-0.01%
2024/01/05	0.6	27.20	13	27.22	27.00	-12.4	11,476	-0.11%
2024/01/03	6	26.94	0	27.15	27.00	6	11,752	0.05%
2024/01/02	1.9	27.35	0	0.00	27.25	1.9	11,700	0.02%
2023/12/29	1.1	27.40	1.9	27.35	27.40	-0.8	11,710	-0.01%
2023/12/28	0	0.00	11	27.26	27.45	-11	11,986	-0.09%
2023/12/27	0	0.00	0.8	27.08	27.20	-0.8	11,954	-0.01%
2023/12/26	8	26.95	0	0.00	27.00	8	11,949	0.07%
2023/12/25	6	26.73	0.1	26.85	26.85	5.9	11,980	0.05%
2023/12/22	0.1	26.80	0	0.00	26.75	0.1	12,098	0.00%
2023/12/21	4.1	26.78	1	26.75	26.80	3.1	12,206	0.03%
2023/12/20	33.1	26.95	0	0.00	26.90	33.1	12,190	0.27%
2023/12/19	5	27.20	1	27.15	27.20	4	12,031	0.03%
2023/12/18	0	0.00	4	27.50	27.50	-4	12,109	-0.03%
2023/12/15	0	0.00	0.3	27.55	27.35	-0.3	12,182	0.00%
2023/12/14	0	0.00	3	27.55	27.60	-3	11,961	-0.03%
2023/12/13	7	27.31	0	27.40	27.40	7	11,858	0.06%
2023/12/12	3	27.40	4.1	27.50	27.50	-1.1	12,137	-0.01%
2023/12/07	0	0.00	1.6	27.47	27.45	-1.6	12,328	-0.01%
2023/12/05	0	0.00	0.3	27.30	27.35	-0.3	12,239	0.00%
2023/12/04	0.1	27.40	0	0.00	27.35	0.1	12,220	0.00%
2023/12/01	6	27.39	10	27.40	27.35	-4	12,174	-0.03%
2023/11/30	0	0.00	0.1	27.65	27.70	-0.1	12,014	0.00%
2023/11/29	3	27.50	13	27.72	27.50	-10	11,585	-0.09%
2023/11/28	0	0.00	5	27.85	27.60	-5	11,458	-0.04%
2023/11/24	0	0.00	0.3	27.80	27.65	-0.3	11,623	0.00%
2023/11/22	0	0.00	201	27.75	27.70	-201	11,480	-1.75%	大賣/鉅額交易
2023/11/21	0.5	27.75	2.1	27.61	27.85	-1.6	11,594	-0.01%
2023/11/20	1.2	27.35	0.6	27.40	27.45	0.7	11,446	0.01%
2023/11/17	0	0.00	2	27.60	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	12.9	27.32	27.50	-12.9	11,395	-0.11%
2023/11/15	0	0.00	31.2	27.10	27.15	-31.2	11,271	-0.28%
2023/11/13	3	26.80	100	26.85	26.90	-97	11,486	-0.84%
2023/11/10	3.2	26.83	7	26.85	26.85	-3.8	11,695	-0.03%
2023/11/09	20	26.85	5	26.85	26.80	15	11,906	0.13%
2023/11/08	1	26.90	0	0.00	26.85	1	12,160	0.01%
2023/11/07	0	0.00	0.1	26.85	26.85	-0.1	12,848	0.00%
2023/11/06	2	26.70	1.3	26.78	26.90	0.7	13,334	0.01%
2023/11/03	0	0.00	3	26.70	26.70	-3	13,520	-0.02%
2023/11/01	1	26.05	0	0.00	26.15	1	13,861	0.01%
2023/10/31	3	25.88	0	0.00	25.90	3	14,169	0.02%
2023/10/30	51.1	25.90	2.1	25.90	25.90	49	14,466	0.34%
2023/10/27	2	25.98	0	0.00	26.00	2	14,522	0.01%
2023/10/26	4	25.89	0	26.00	25.85	4	14,678	0.03%
2023/10/25	7	26.01	0	0.00	25.95	7	14,611	0.05%
2023/10/24	0	0.00	2.1	25.98	26.00	-2.1	14,735	-0.01%
2023/10/23	4.1	26.09	0.5	26.15	26.00	3.6	14,869	0.02%
2023/10/20	4.6	26.25	1	26.05	26.20	3.6	14,880	0.02%
2023/10/19	0.4	26.54	1	26.45	26.40	-0.6	14,692	0.00%
2023/10/18	1	26.65	22.4	26.61	26.70	-21.4	14,710	-0.15%
2023/10/17	1.1	26.56	0	0.00	26.65	1.1	14,709	0.01%
2023/10/16	0	0.00	1	26.65	26.75	-1	14,736	-0.01%
2023/10/13	0.3	26.80	0	0.00	26.70	0.3	14,838	0.00%
2023/10/12	13	26.97	13.1	26.94	27.00	-0.1	14,904	0.00%
2023/10/11	1	26.45	15.2	26.71	26.85	-14.2	14,925	-0.10%
2023/10/06	0	0.00	3	26.55	26.55	-3	14,759	-0.02%
2023/10/05	12	26.23	1	26.25	26.20	11	14,787	0.07%
2023/10/04	48.8	26.06	4	26.16	26.00	44.8	14,770	0.30%
2023/10/03	4.7	26.51	0.9	26.55	26.40	3.8	14,554	0.03%
2023/10/02	2	26.55	0	0.00	26.55	2	14,675	0.01%
2023/09/28	1	26.50	0.4	26.65	26.55	0.6	14,899	0.00%
2023/09/27	4	26.46	3	26.45	26.50	1	14,900	0.01%
2023/09/26	6	26.58	1	26.50	26.55	5	14,850	0.03%
2023/09/25	0.2	26.95	2	26.80	26.90	-1.8	14,744	-0.01%
2023/09/22	1.1	26.56	4	26.60	26.65	-2.9	14,802	-0.02%
2023/09/21	7.9	26.70	0	0.00	26.55	7.9	14,822	0.05%
2023/09/20	20.1	26.92	1.5	27.01	27.00	18.6	14,912	0.12%
2023/09/19	0	0.00	6.7	27.00	27.10	-6.7	14,854	-0.04%
2023/09/18	0	0.00	11	27.00	27.00	-11	14,960	-0.07%
2023/09/15	2.1	26.85	0	0.00	26.90	2.1	15,054	0.01%
2023/09/13	3	26.65	0.1	26.70	26.75	2.9	14,706	0.02%
2023/09/12	1	26.65	6	26.62	26.75	-5	14,916	-0.03%
2023/09/11	1	26.50	14	26.55	26.60	-13	14,954	-0.09%
2023/09/08	4	26.55	0	0.00	26.55	4	14,958	0.03%
2023/09/07	4.4	26.45	0	0.00	26.45	4.4	15,063	0.03%
2023/09/06	9.3	26.44	2	26.55	26.40	7.3	15,125	0.05%
2023/09/05	0	0.00	3	26.55	26.60	-3	15,065	-0.02%
2023/09/04	4.3	26.51	0	0.00	26.60	4.3	15,105	0.03%
2023/08/31	46	26.51	0	0.00	26.30	46	15,220	0.30%
2023/08/30	2	26.70	0	0.00	26.70	2	14,856	0.01%
2023/08/29	1.2	26.57	10	26.65	26.70	-8.8	14,995	-0.06%
2023/08/28	1.2	26.60	0	0.00	26.55	1.2	15,349	0.01%
2023/08/25	6.4	26.40	8	26.40	26.25	-1.6	16,008	-0.01%
2023/08/24	2	26.55	0	0.00	26.45	2	16,016	0.01%
2023/08/22	20.1	26.25	0	0.00	26.25	20.1	15,982	0.13%
2023/08/21	14	26.27	0	0.00	26.25	14	16,085	0.09%
2023/08/18	7	26.35	0	0.00	26.20	7	16,093	0.04%
2023/08/17	11.1	25.91	0	0.00	26.10	11.1	16,002	0.07%
2023/08/16	45.6	26.25	12	26.10	26.10	33.6	15,857	0.21%
2023/08/15	24.3	26.61	0	0.00	26.50	24.3	15,730	0.15%
2023/08/14	51.1	26.77	2	26.83	26.85	49.1	15,664	0.31%
2023/08/11	183.3	27.61	0	0.00	27.20	183.3	15,622	1.17%	大買/鉅額交易
2023/08/10	13.1	29.17	13	29.25	29.25	0.1	14,981	0.00%
2023/08/09	6	29.04	24	28.99	29.15	-18	14,518	-0.12%
2023/08/08	1	28.90	0	0.00	28.85	1	14,259	0.01%
2023/08/07	0.5	29.00	0	0.00	28.95	0.5	14,089	0.00%
2023/08/04	10.1	28.81	0	0.00	28.75	10.1	13,884	0.07%
2023/08/02	4.1	28.87	0	0.00	28.90	4.1	13,674	0.03%
2023/08/01	0	0.00	11	29.10	29.25	-11	13,459	-0.08%
2023/07/31	5	29.15	0	0.00	29.05	5	13,406	0.04%
2023/07/28	12.4	28.79	11	28.80	28.80	1.4	13,397	0.01%
2023/07/27	5	28.75	1.4	28.71	28.70	3.6	13,514	0.03%
2023/07/26	0	0.00	1	28.50	28.70	-1	13,506	-0.01%
2023/07/25	1	28.20	0	0.00	28.35	1	13,371	0.01%
2023/07/24	1.8	28.04	0	0.00	28.05	1.8	13,347	0.01%
2023/07/20	0	0.00	1	28.25	28.30	-1	13,569	-0.01%
2023/07/19	1	28.30	10	28.40	28.15	-9	13,525	-0.07%
2023/07/18	1	28.35	7	28.37	28.30	-6	13,445	-0.04%
2023/07/17	0	0.00	6.2	28.17	28.25	-6.2	13,284	-0.05%
2023/07/14	3	27.95	5	28.00	28.15	-2	13,188	-0.02%
2023/07/13	1	27.95	16.8	27.91	27.90	-15.8	13,078	-0.12%
2023/07/12	0	0.00	0.1	27.81	27.90	-0.1	13,048	0.00%
2023/07/11	0	0.00	0	27.75	27.80	0	13,029	0.00%
2023/07/07	1.1	27.25	0	0.00	27.20	1.1	12,914	0.01%
2023/07/06	17.2	27.51	0	0.00	27.40	17.2	12,789	0.13%
2023/07/05	1.4	27.81	0	0.00	27.80	1.4	12,500	0.01%
2023/07/04	13	27.71	0	0.00	27.80	13	12,439	0.10%
2023/07/03	3.4	27.74	3	27.70	27.70	0.4	12,482	0.00%
2023/06/30	1.1	27.61	2	27.60	27.65	-0.9	12,546	-0.01%
2023/06/29	1.3	27.64	0	0.00	27.70	1.3	12,489	0.01%
2023/06/28	5.1	27.59	0.1	27.70	27.65	4.9	12,480	0.04%
2023/06/27	5	27.76	10	27.80	27.70	-5	12,251	-0.04%
2023/06/26	1	27.75	3	27.85	27.75	-2	12,265	-0.02%
2023/06/19	4	27.70	0	27.70	27.80	4	12,148	0.03%
2023/06/16	5	27.65	1	27.80	27.60	4	12,157	0.03%
2023/06/15	8	27.74	2	27.80	27.70	6	12,060	0.05%
2023/06/14	2	27.90	0	0.00	27.85	2	12,098	0.02%
2023/06/13	5	27.90	0	0.00	27.90	5	12,293	0.04%
2023/06/12	5.1	27.91	0.8	28.00	27.90	4.3	12,397	0.03%
2023/06/09	0	0.00	0	27.95	27.95	0	12,589	0.00%
2023/06/07	3	27.85	3.2	27.83	27.90	-0.2	12,920	0.00%
2023/06/06	1	27.75	0	0.00	27.75	1	12,970	0.01%
2023/06/05	53	27.90	8	27.86	27.75	45	12,977	0.35%
2023/06/02	3	27.63	0.5	27.75	27.60	2.5	12,869	0.02%
2023/06/01	11.1	27.64	0	0.00	27.65	11.1	12,829	0.09%
2023/05/31	2	27.93	0.1	28.05	28.10	1.9	12,634	0.02%
2023/05/29	0.4	27.95	0	0.00	28.00	0.4	12,487	0.00%
2023/05/26	1	27.60	0	0.00	27.75	1	13,131	0.01%
2023/05/25	2.8	27.76	0	27.85	27.75	2.7	13,228	0.02%
2023/05/24	2	27.80	3	27.85	28.00	-1	13,321	-0.01%
2023/05/23	0	0.00	1	28.00	28.15	-1	13,239	-0.01%
2023/05/22	2	28.03	0	0.00	28.00	2	13,275	0.02%
2023/05/19	0	0.00	5	28.05	28.10	-5	13,337	-0.04%
2023/05/18	0	0.00	3	28.00	28.05	-3	13,359	-0.02%
2023/05/17	0	0.00	3	27.85	27.90	-3	13,333	-0.02%
2023/05/16	1	27.50	2.4	27.57	27.55	-1.4	13,251	-0.01%
2023/05/12	2	27.30	0	0.00	27.25	2	13,371	0.01%
2023/05/09	0.5	27.45	5	27.48	27.55	-4.5	13,446	-0.03%
2023/05/08	0	0.00	10.6	27.38	27.40	-10.6	13,541	-0.08%
2023/05/04	1	26.90	0	0.00	27.05	1	13,797	0.01%
2023/05/03	11.1	26.95	0	0.00	26.95	11.1	13,896	0.08%
2023/05/02	0	0.00	2	27.15	27.20	-2	14,475	-0.01%
2023/04/28	0	0.00	2	26.90	27.10	-2	15,051	-0.01%
2023/04/27	0	0.00	1	27.05	27.00	-1	15,111	-0.01%
2023/04/26	0.1	26.97	0.4	27.00	27.05	-0.3	15,197	0.00%
2023/04/25	0	26.90	3	27.00	26.90	-3	15,143	-0.02%
2023/04/24	0	0.00	10	26.90	26.95	-10	15,189	-0.07%
2023/04/20	2	26.80	0	0.00	26.80	2	15,606	0.01%
2023/04/19	0	0.00	2	26.90	26.85	-2	15,900	-0.01%
2023/04/18	2	26.75	5	26.85	26.90	-3	15,936	-0.02%
2023/04/14	1	26.80	0	0.00	26.85	1	16,040	0.01%
2023/04/13	0	0.00	3	26.72	26.75	-3	16,146	-0.02%
2023/04/12	11	26.65	1	26.60	26.70	10	16,240	0.06%
2023/04/11	2	26.60	0	0.00	26.65	2	16,365	0.01%
2023/04/10	0	0.00	0.5	26.60	26.55	-0.5	16,346	0.00%
2023/04/06	0.2	26.50	10	26.45	26.60	-9.8	16,385	-0.06%
2023/03/31	3	26.50	1.1	26.45	26.45	1.9	16,314	0.01%
2023/03/29	0	0.00	1	26.40	26.45	-1	16,253	-0.01%
2023/03/28	5	26.35	15	26.38	26.25	-10	16,262	-0.06%
2023/03/27	23	26.29	1	26.35	26.35	22	16,325	0.13%
2023/03/24	1	26.25	0	0.00	26.35	1	16,501	0.01%
2023/03/23	3	26.15	25.2	26.21	26.40	-22.2	16,490	-0.13%
2023/03/22	0.3	26.20	2	26.13	26.20	-1.7	16,504	-0.01%
2023/03/20	9	25.58	29	25.53	25.65	-20	16,642	-0.12%
2023/03/17	15	25.87	0	0.00	25.80	15	16,569	0.09%
2023/03/16	19	25.78	20.1	25.65	25.80	-1.1	16,434	-0.01%
2023/03/15	13	26.13	0	0.00	25.90	13	16,402	0.08%
2023/03/14	33	26.05	3	26.07	26.00	30	16,502	0.18%
2023/03/13	2	26.23	0	0.00	26.25	2	16,301	0.01%
2023/03/10	8.1	26.39	0	0.00	26.35	8.1	16,140	0.05%
2023/03/09	1.1	26.61	0	0.00	26.65	1.1	16,124	0.01%
2023/03/07	2	26.70	0	0.00	26.70	2	16,765	0.01%
2023/03/06	5	26.44	0	0.00	26.45	5	16,949	0.03%
2023/03/03	10	26.33	2.7	26.34	26.35	7.3	16,939	0.04%
2023/03/02	13.1	26.34	0	0.00	26.30	13.1	16,937	0.08%
2023/03/01	17	26.56	1	26.55	26.60	16	16,798	0.10%
2023/02/24	10.2	26.93	30	26.90	26.80	-19.8	16,412	-0.12%
2023/02/23	5	26.95	32	27.00	27.05	-27	15,735	-0.17%
2023/02/22	6.6	26.74	3	26.88	26.95	3.6	15,670	0.02%
2023/02/21	1	26.70	0	0.00	26.70	1	15,499	0.01%
2023/02/20	52	26.75	2	26.70	26.75	50	15,648	0.32%
2023/02/17	4	26.60	0	0.00	26.50	4	15,627	0.03%
2023/02/16	2	26.50	0	0.00	26.55	2	15,691	0.01%
2023/02/15	7	26.52	12	26.51	26.45	-5	15,819	-0.03%
2023/02/14	6	26.63	3.7	26.66	26.70	2.3	15,762	0.01%
2023/02/13	4	26.45	0	0.00	26.60	4	15,693	0.03%
2023/02/10	2	26.30	0	0.00	26.35	2	15,634	0.01%
2023/02/09	2	26.10	0	0.00	26.15	2	15,601	0.01%
2023/02/08	4	26.11	1.1	26.11	26.10	2.9	15,647	0.02%
2023/02/07	1	26.10	11.2	26.10	26.10	-10.2	15,721	-0.06%
2023/02/06	13	26.15	15	26.06	26.05	-2	15,680	-0.01%
2023/02/03	10	26.14	2	26.15	26.20	8	15,560	0.05%
2023/02/02	7.1	26.17	0.1	26.35	26.15	7	15,462	0.05%
2023/02/01	17.8	26.21	0	0.00	26.30	17.8	15,246	0.12%
2023/01/31	136.2	26.32	1	26.30	26.10	135.2	15,176	0.89%	大買/鉅額交易
2023/01/30	5.1	26.51	2	26.55	26.90	3.1	14,530	0.02%
2023/01/17	0	0.00	3	26.75	26.75	-3	14,000	-0.02%
2023/01/16	6	26.62	0	0.00	26.70	6	14,044	0.04%
2023/01/13	0.1	26.50	0	0.00	26.45	0.1	14,017	0.00%
2023/01/12	30.3	26.41	0	0.00	26.45	30.3	14,308	0.21%
2023/01/11	7.3	26.66	0	0.00	26.80	7.3	14,215	0.05%
2023/01/10	0	0.00	5.5	26.95	27.10	-5.5	14,050	-0.04%
2023/01/09	1.2	26.94	42	26.97	27.00	-40.8	14,075	-0.29%
2023/01/06	0	0.00	0	26.50	26.50	0	13,996	0.00%
2023/01/05	1	26.30	1	26.45	26.50	0	14,269	0.00%
2023/01/04	3.7	26.22	0.9	26.27	26.25	2.8	14,219	0.02%
2022/12/30	5	26.55	8	26.35	26.50	-3	14,499	-0.02%
2022/12/29	5.1	26.05	0	0.00	26.10	5.1	14,570	0.04%
2022/12/28	0	0.00	4	26.25	26.25	-4	14,600	-0.03%
2022/12/27	0.1	26.40	4	26.48	26.50	-3.9	14,844	-0.03%
2022/12/26	35	26.29	0	0.00	26.40	35	15,067	0.23%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/22	2	26.30	0	0.00	26.40	2	15,528	0.01%
2022/12/21	0.1	26.25	1	26.20	26.30	-0.9	15,797	-0.01%
2022/12/16	0.4	26.30	14	26.39	26.20	-13.7	16,053	-0.09%
2022/12/14	0	0.00	1	26.35	26.35	-1	16,169	-0.01%
2022/12/13	5	26.04	3	26.25	26.00	2	16,162	0.01%
2022/12/12	1	26.20	1.3	26.37	26.40	-0.3	16,068	0.00%
2022/12/09	4	26.20	13.1	26.35	26.20	-9.1	16,567	-0.05%
2022/12/07	3	26.25	6	26.30	26.15	-3	16,571	-0.02%
2022/12/06	0.2	26.00	0	25.95	25.90	0.2	16,461	0.00%
2022/12/05	7.2	25.84	4	25.90	25.90	3.2	16,290	0.02%
2022/12/02	3.1	25.85	0	0.00	25.85	3.1	16,262	0.02%
2022/12/01	7	26.15	21	26.18	26.20	-14	16,286	-0.09%
2022/11/30	2	26.10	2	26.28	26.20	0	16,261	0.00%
2022/11/29	3	25.90	0	0.00	26.20	3	15,636	0.02%
2022/11/28	9.1	25.64	7.2	25.86	25.85	1.9	15,494	0.01%
2022/11/25	4	25.68	25	25.76	25.90	-21	15,448	-0.14%
2022/11/24	2	25.38	2	25.38	25.60	0	15,343	0.00%
2022/11/23	1	25.45	11	25.48	25.45	-10	15,251	-0.07%
2022/11/22	0.3	25.35	0	0.00	25.30	0.3	15,217	0.00%
2022/11/21	4.1	25.20	0	0.00	25.35	4.1	15,132	0.03%
2022/11/18	5.3	25.22	0	0.00	25.30	5.3	15,085	0.03%
2022/11/17	11.3	25.54	0	0.00	25.55	11.3	14,982	0.08%
2022/11/16	6.1	25.66	16	25.72	25.70	-9.9	15,010	-0.07%
2022/11/14	4.2	25.84	1	25.95	25.80	3.2	14,741	0.02%
2022/11/11	0	0.00	3	25.78	25.90	-3	14,501	-0.02%
2022/11/10	5	25.10	0	0.00	25.15	5	14,332	0.03%
2022/11/09	7	25.15	0	0.00	25.30	7	14,352	0.05%
2022/11/07	3	24.87	0	0.00	24.95	3	14,254	0.02%
2022/11/04	7	24.59	6	24.50	24.95	1	14,308	0.01%
2022/11/03	5	24.42	9	24.41	24.55	-4	14,262	-0.03%
2022/11/02	4	24.71	0	0.00	24.75	4	14,218	0.03%
2022/11/01	4	24.69	0	0.00	24.90	4	14,409	0.03%
2022/10/31	5	24.76	1	24.80	24.75	4	14,436	0.03%
2022/10/28	6.1	24.66	5	24.70	24.55	1.1	14,652	0.01%
2022/10/27	0.6	24.70	16	25.01	24.60	-15.4	14,850	-0.10%
2022/10/25	1	24.30	0	0.00	24.75	1	14,979	0.01%
2022/10/24	4	24.40	1	24.30	24.50	3	15,161	0.02%
2022/10/21	0.1	24.25	0	0.00	24.15	0.1	15,163	0.00%
2022/10/20	2	23.15	0	0.00	23.75	2	15,189	0.01%
2022/10/19	36.4	23.89	0	0.00	23.75	36.4	14,930	0.24%
2022/10/18	1	24.00	2	24.05	24.05	-1	14,910	-0.01%
2022/10/17	5.1	24.08	0	0.00	24.00	5.1	14,972	0.03%
2022/10/14	2	24.47	0	0.00	24.45	2	14,912	0.01%
2022/10/13	13.8	24.73	5.3	24.51	24.55	8.5	14,869	0.06%
2022/10/12	0	0.00	1	25.00	25.15	-1	14,573	-0.01%
2022/10/11	5.4	25.02	7	25.01	25.00	-1.6	14,633	-0.01%
2022/10/07	3.2	25.52	1	25.50	25.50	2.2	14,359	0.02%
2022/10/06	0	0.00	5	25.65	25.80	-5	14,317	-0.03%
2022/10/05	12	25.55	0	0.00	25.45	12	14,397	0.08%
2022/10/04	14	25.37	0.2	25.65	25.55	13.8	14,411	0.10%
2022/10/03	1.4	25.65	6	25.55	25.65	-4.6	14,232	-0.03%
2022/09/30	1.2	26.06	0	0.00	26.00	1.2	14,164	0.01%
2022/09/29	5.2	26.29	0	0.00	26.35	5.2	14,154	0.04%
2022/09/26	3	26.35	2	26.33	26.25	1	13,928	0.01%
2022/09/23	1.8	26.62	15.9	26.70	26.65	-14.2	14,030	-0.10%
2022/09/22	1.1	26.41	2	26.60	26.50	-0.9	14,280	-0.01%
2022/09/21	0	0.00	3	26.78	26.75	-3	14,397	-0.02%
2022/09/20	20.2	26.60	0.2	26.75	26.50	20	14,439	0.14%
2022/09/19	1	27.00	0	26.90	26.60	1	14,574	0.01%
2022/09/16	2	26.93	29	26.95	26.90	-27	14,830	-0.18%
2022/09/15	4	26.50	0.1	26.58	26.45	3.9	14,670	0.03%
2022/09/14	3	26.45	16	26.50	26.40	-13	14,859	-0.09%
2022/09/12	21	26.73	0	0.00	26.80	21	15,786	0.13%
2022/09/08	1	26.30	1	26.35	26.45	0	16,168	0.00%
2022/09/07	3.2	26.24	0	0.00	26.20	3.2	16,563	0.02%
2022/09/05	1	26.55	7	26.46	26.45	-6	16,861	-0.04%
2022/09/02	3.7	26.23	1	26.25	26.15	2.7	17,023	0.02%
2022/09/01	23.9	26.34	0	0.00	26.30	23.9	17,117	0.14%
2022/08/31	0.2	26.43	3	26.60	26.55	-2.8	17,015	-0.02%
2022/08/30	6.5	26.21	4	26.20	26.35	2.5	17,038	0.01%
2022/08/29	2	26.25	0	0.00	26.35	2	17,074	0.01%
2022/08/25	2	26.45	0	0.00	26.55	2	17,237	0.01%
2022/08/24	1.3	26.13	3	26.22	26.25	-1.7	17,596	-0.01%
2022/08/23	2.1	26.18	0	0.00	26.15	2.1	18,826	0.01%
2022/08/22	1.1	26.56	0.1	26.65	26.60	1	19,109	0.01%
2022/08/19	10	26.55	0	0.00	26.80	10	19,335	0.05%
2022/08/18	0.1	26.80	0	0.00	26.80	0.1	19,534	0.00%
2022/08/17	2	26.65	8.7	26.75	26.80	-6.7	19,732	-0.03%
2022/08/16	2	26.45	7.1	26.53	26.55	-5.1	19,947	-0.03%
2022/08/15	0	0.00	2	26.60	26.60	-2	20,364	-0.01%
2022/08/12	2	26.60	0	0.00	26.65	2	20,639	0.01%
2022/08/11	0	0.00	4	26.71	26.80	-4	20,912	-0.02%
2022/08/10	0	0.00	45	25.98	26.30	-45	21,162	-0.21%
2022/08/09	4	25.73	3	25.55	25.90	1	21,187	0.00%
2022/08/08	5	25.50	0	0.00	25.45	5	21,340	0.02%
2022/08/05	13	25.62	0	0.00	25.65	13	21,289	0.06%
2022/08/04	13	25.46	0	0.00	25.55	13	21,507	0.06%
2022/08/03	20	26.90	5	26.85	26.95	15	21,404	0.07%
2022/08/02	12	26.83	3	26.80	26.95	9	21,427	0.04%
2022/08/01	2.9	27.03	3	27.00	27.00	-0.1	21,415	0.00%
2022/07/29	0	0.00	5	26.88	27.00	-5	21,474	-0.02%
2022/07/28	17	26.59	7	26.60	26.75	10	21,233	0.05%
2022/07/27	0	0.00	0.1	26.45	26.35	-0.1	21,094	0.00%
2022/07/26	7	25.87	1.1	26.00	25.90	5.9	20,974	0.03%
2022/07/25	2	25.85	0.2	26.10	26.00	1.8	20,901	0.01%
2022/07/22	0	0.00	1	25.65	25.75	-1	21,003	0.00%
2022/07/21	0	0.00	1	25.35	25.50	-1	20,972	0.00%
2022/07/20	1	25.10	0	0.00	25.00	1	21,046	0.00%
2022/07/19	1	25.10	4	25.11	25.05	-3	21,077	-0.01%
2022/07/18	3	25.05	0	0.00	25.05	3	21,225	0.01%
2022/07/15	19.2	24.76	0	0.00	24.70	19.2	21,225	0.09%
2022/07/14	2	25.10	20	25.10	25.20	-18	21,294	-0.08%
2022/07/13	5	24.95	2	25.35	25.30	3	21,346	0.01%
2022/07/12	2.2	24.65	1	24.50	24.50	1.2	21,402	0.01%
2022/07/11	10.2	25.35	3.6	25.37	25.30	6.6	21,405	0.03%
2022/07/08	2	25.55	0	0.00	25.50	2	21,700	0.01%
2022/07/07	7.5	25.59	0	0.00	25.55	7.5	21,745	0.03%
2022/07/05	1	25.95	1	26.00	25.95	0	21,855	0.00%
2022/07/04	0	0.00	5	25.90	25.90	-5	21,929	-0.02%
2022/07/01	10.2	25.73	8	25.68	25.80	2.2	22,193	0.01%
2022/06/30	1.9	26.09	0	0.00	26.20	1.9	22,426	0.01%
2022/06/29	9	26.30	0	0.00	26.35	9	22,269	0.04%
2022/06/28	2	26.35	0	0.00	26.45	2	22,321	0.01%
2022/06/27	4	26.48	0	0.00	26.45	4	22,337	0.02%
2022/06/24	2	26.40	1	26.30	26.40	1	22,154	0.00%
2022/06/23	6	26.09	0	0.00	26.25	6	21,934	0.03%
2022/06/22	5	26.25	1	26.25	26.30	4	21,769	0.02%
2022/06/21	0	0.00	114.4	26.36	26.40	-114.4	21,655	-0.53%	大賣/鉅額交易
2022/06/20	38.1	26.08	50	26.17	25.80	-11.9	21,249	-0.06%
2022/06/17	23.1	25.90	3	26.00	25.85	20.1	20,924	0.10%
2022/06/16	79.1	26.51	56	26.69	26.40	23.1	20,568	0.11%
2022/06/15	3	26.30	0	0.00	26.40	3	20,682	0.01%
2022/06/14	9.1	26.43	13	26.45	26.50	-3.9	20,708	-0.02%
2022/06/13	19.2	25.90	12	26.22	26.20	7.2	20,681	0.03%
2022/06/10	6	26.28	3	26.27	26.20	3	20,562	0.01%
2022/06/08	0.4	26.60	0	0.00	26.45	0.4	20,569	0.00%
2022/06/07	1.1	26.40	0	0.00	26.45	1.1	20,624	0.01%
2022/06/06	0.1	26.15	1.1	26.41	26.35	-1	20,684	0.00%
2022/06/02	3.1	26.31	0	0.00	26.40	3.1	20,909	0.01%
2022/06/01	19.1	26.55	0	0.00	26.50	19.1	21,246	0.09%
2022/05/31	1	26.60	0	0.00	27.35	1	20,960	0.00%
2022/05/30	0.1	26.95	40	26.90	26.95	-39.9	19,744	-0.20%
2022/05/27	2	26.45	0	0.00	26.55	2	19,459	0.01%
2022/05/23	5	26.32	5	26.50	26.25	0	19,567	0.00%
2022/05/20	4	25.96	0	0.00	26.20	4	19,291	0.02%
2022/05/19	3	25.88	0	0.00	25.80	3	19,053	0.02%
2022/05/18	7	25.68	0	0.00	26.35	7	18,812	0.04%
2022/05/17	9	25.56	25	25.60	25.50	-16	18,588	-0.09%
2022/05/16	26	25.45	12	25.76	25.70	14	18,547	0.08%
2022/05/13	14	25.56	2	25.60	25.60	12	18,389	0.07%
2022/05/12	29.4	25.74	5	25.53	25.50	24.4	18,420	0.13%
2022/05/11	0	0.00	7	26.30	26.35	-7	18,171	-0.04%
2022/05/10	0	0.00	1	26.30	26.35	-1	18,077	-0.01%
2022/05/09	3.2	26.13	6.2	26.30	26.10	-3	18,003	-0.02%
2022/05/06	2	26.70	0	0.00	26.85	2	18,006	0.01%
2022/05/05	16.3	27.07	10	27.10	27.10	6.3	18,118	0.03%
2022/05/04	4.1	27.43	0	0.00	27.40	4.1	18,084	0.02%
2022/05/03	7	27.54	17	27.55	27.50	-10	18,343	-0.05%
2022/04/29	3	27.83	0	0.00	27.80	3	18,470	0.02%
2022/04/28	10.1	27.52	9	27.31	27.60	1.1	18,634	0.01%
2022/04/26	3	28.02	1.2	27.82	28.00	1.8	18,531	0.01%
2022/04/25	6.2	27.59	1.5	27.55	27.60	4.7	18,432	0.03%
2022/04/22	3	27.92	1	27.90	27.95	2	18,353	0.01%
2022/04/21	5	27.78	3	27.60	27.70	2	18,387	0.01%
2022/04/20	3	27.85	0	0.00	28.10	3	18,500	0.02%
2022/04/19	1.1	27.81	0	0.00	27.75	1.1	18,465	0.01%
2022/04/18	5	27.82	7.1	27.45	27.80	-2.1	18,595	-0.01%
2022/04/15	3.2	28.52	54	28.53	28.40	-50.8	18,348	-0.28%
2022/04/14	104.4	28.71	10	28.83	28.60	94.4	18,334	0.51%	大買/
2022/04/13	0	0.00	29	29.44	29.55	-29	18,102	-0.16%
2022/04/12	5	29.54	14	29.51	29.60	-9	17,969	-0.05%
2022/04/11	62	29.75	0.2	29.80	29.65	61.8	17,812	0.35%
2022/04/08	1	29.25	23.3	29.10	29.50	-22.3	17,646	-0.13%
2022/04/07	10	29.85	8.2	29.48	29.10	1.8	17,519	0.01%
2022/04/06	0	0.00	4	29.36	29.75	-4	17,130	-0.02%
2022/04/01	3.4	28.46	4	28.43	28.50	-0.7	16,701	0.00%
2022/03/31	17	28.50	4	28.56	28.45	13	16,554	0.08%
2022/03/30	5	27.90	4	27.85	28.00	1	16,221	0.01%
2022/03/29	4	27.68	0	0.00	27.65	4	15,994	0.03%
2022/03/28	0.1	27.65	0.3	27.80	27.80	-0.2	15,957	0.00%
2022/03/25	0	0.00	7	27.61	27.75	-7	15,883	-0.04%
2022/03/24	1	27.50	0	0.00	27.60	1	15,791	0.01%
2022/03/23	1.5	27.43	14	27.37	27.50	-12.5	15,821	-0.08%
2022/03/22	5.8	26.98	8	26.90	27.20	-2.2	15,653	-0.01%
2022/03/21	4	27.15	1	27.10	27.00	3	15,565	0.02%
2022/03/18	2	26.75	50	26.97	27.00	-48	15,517	-0.31%
2022/03/17	2	26.60	51	26.50	26.55	-49	15,079	-0.32%
2022/03/16	2.1	26.06	0.4	26.10	26.30	1.7	14,874	0.01%
2022/03/15	10.2	25.81	6.1	25.77	25.90	4.1	14,711	0.03%
2022/03/14	13	25.73	0	0.00	25.95	13	14,695	0.09%
2022/03/11	2	25.53	2.3	25.52	25.60	-0.3	14,709	0.00%
2022/03/10	7	25.50	4	25.70	25.75	3	14,721	0.02%
2022/03/09	2.2	25.18	20	25.15	25.10	-17.8	14,629	-0.12%
2022/03/08	9.4	25.05	1.1	25.10	25.05	8.3	14,503	0.06%
2022/03/07	5.3	25.29	0	0.00	25.50	5.3	14,280	0.04%
2022/03/04	2.4	25.98	0	0.00	26.00	2.4	14,549	0.02%
2022/03/03	5	26.20	0.6	26.25	26.25	4.4	14,587	0.03%
2022/03/02	5	26.15	0	0.00	26.25	5	14,666	0.03%
2022/03/01	1	26.05	3	26.00	26.10	-2	14,606	-0.01%
2022/02/25	7.3	25.60	11	25.50	25.70	-3.7	14,418	-0.03%
2022/02/24	56.1	25.85	0	0.00	25.85	56.1	13,978	0.40%
2022/02/23	2	26.20	0	26.30	26.25	2	13,716	0.01%
2022/02/22	1.9	26.08	5.3	25.94	26.20	-3.4	13,725	-0.02%
2022/02/21	0	0.00	1	26.26	26.35	-1	13,701	-0.01%
2022/02/18	1.1	26.46	5.2	26.45	26.35	-4.1	13,812	-0.03%
2022/02/17	0	0.00	2.1	26.52	26.60	-2.1	13,849	-0.01%
2022/02/16	1.1	26.40	0	0.00	26.35	1.1	13,860	0.01%
2022/02/15	13.2	26.27	0	0.00	26.20	13.2	13,890	0.10%
2022/02/14	2	26.22	10.1	26.10	26.40	-8.1	13,880	-0.06%
2022/02/11	8.4	26.46	5.7	26.55	26.55	2.7	13,718	0.02%
2022/02/10	0	0.00	2.1	26.45	26.60	-2.1	13,790	-0.01%
2022/02/09	0.3	26.50	14	26.46	26.55	-13.7	13,764	-0.10%
2022/02/08	5	25.83	60	26.18	26.20	-55	13,636	-0.40%
2022/02/07	5	25.28	20	25.38	25.75	-15	13,397	-0.11%
2022/01/26	10	24.94	11	25.10	25.15	-1	13,050	-0.01%
2022/01/25	2	24.80	1	24.80	25.10	1	13,017	0.01%
2022/01/24	2	24.88	55	24.90	25.15	-53	12,765	-0.42%
2022/01/21	12.1	25.16	1	25.25	25.20	11.1	12,770	0.09%
2022/01/20	0	0.00	1	25.40	25.50	-1	12,567	-0.01%
2022/01/19	1	25.30	36	25.31	25.35	-35	12,445	-0.28%
2022/01/18	0.2	25.25	2	25.40	25.35	-1.8	12,468	-0.01%
2022/01/17	8.1	25.29	7	25.29	25.35	1.1	12,371	0.01%
2022/01/14	18.1	25.60	18.5	25.48	25.50	-0.4	12,245	0.00%
2022/01/13	1.2	25.72	6.8	25.67	25.80	-5.6	12,173	-0.05%
2022/01/12	4.1	25.40	52.1	25.50	25.55	-48	11,969	-0.40%
2022/01/11	12.6	25.26	12.1	25.35	25.45	0.5	11,936	0.00%
2022/01/10	15.2	24.89	2	25.05	25.10	13.2	11,772	0.11%
2022/01/07	12.2	25.03	2.5	24.93	25.00	9.8	11,806	0.08%
2022/01/06	2.1	24.70	3	24.77	24.80	-0.9	11,623	-0.01%
2022/01/05	0	0.00	6	24.61	24.65	-6	11,484	-0.05%
2022/01/04	0.1	24.45	166	24.40	24.50	-165.9	11,607	-1.43%	大賣/鉅額交易
2022/01/03	0	0.00	1	24.60	24.40	-1	11,606	-0.01%
2021/12/30	0.1	24.55	3	24.50	24.50	-3	11,545	-0.03%
2021/12/29	0	0.00	2	24.50	24.55	-2	11,615	-0.02%
2021/12/27	0	0.00	15.4	24.25	24.25	-15.4	11,573	-0.13%
2021/12/24	3	24.20	5	24.15	24.20	-2	11,784	-0.02%
2021/12/22	11.2	24.10	7.1	24.00	24.10	4.1	12,045	0.03%
2021/12/21	0	0.00	6.3	24.10	24.10	-6.3	12,066	-0.05%
2021/12/20	10.7	23.91	0	0.00	23.95	10.7	12,072	0.09%
2021/12/17	5.1	24.05	14	24.05	24.15	-8.9	12,008	-0.07%
2021/12/16	0.1	23.95	0	0.00	23.95	0.1	11,898	0.00%
2021/12/15	3	23.90	5	23.90	23.90	-2	12,243	-0.02%
2021/12/14	4.3	23.93	5	23.90	23.90	-0.7	12,569	-0.01%
2021/12/13	11.4	24.17	0	0.00	24.10	11.4	12,520	0.09%
2021/12/10	0.1	24.00	1	24.10	24.10	-0.9	12,483	-0.01%
2021/12/09	1.9	23.97	4.5	23.98	24.00	-2.6	12,461	-0.02%
2021/12/08	0	0.00	6	23.93	24.00	-6	12,429	-0.05%
2021/12/07	0	0.00	7	23.70	24.00	-7	12,364	-0.06%
2021/12/06	3.6	23.76	20	23.75	23.80	-16.4	12,355	-0.13%
2021/12/03	0	0.00	2	23.75	23.75	-2	12,455	-0.02%
2021/12/02	0	0.00	2	23.60	23.70	-2	12,452	-0.02%
2021/12/01	0.6	23.60	4	23.50	23.60	-3.4	12,410	-0.03%
2021/11/30	9.2	23.21	15	23.30	23.10	-5.8	12,353	-0.05%
2021/11/29	2.1	23.40	25.5	23.20	23.30	-23.4	11,718	-0.20%
2021/11/26	10	23.48	0	0.00	23.50	10	11,677	0.09%
2021/11/24	0	0.00	46	23.71	23.70	-46	11,964	-0.38%
2021/11/23	2.5	23.65	0	0.00	23.60	2.5	12,109	0.02%
2021/11/22	1.9	23.70	0	0.00	23.70	1.9	12,531	0.02%
2021/11/19	1	23.85	1	23.80	23.75	0	12,989	0.00%
2021/11/18	0	0.00	92	23.94	24.00	-92	13,360	-0.69%
2021/11/17	7	23.62	11.2	23.75	23.85	-4.2	13,323	-0.03%
2021/11/15	0	0.00	7	23.40	23.50	-7	13,513	-0.05%
2021/11/12	1	23.10	112.1	23.21	23.40	-111.1	13,464	-0.83%	大賣/鉅額交易
2021/11/10	2	23.00	2.7	23.10	23.10	-0.7	13,777	0.00%
2021/11/09	4.3	22.96	3	23.03	23.05	1.3	13,822	0.01%
2021/11/08	1	22.95	4	23.00	23.00	-3	13,749	-0.02%
2021/11/05	10	22.90	134.1	23.00	23.00	-124.1	13,791	-0.90%	大賣/鉅額交易
2021/11/04	1.7	22.92	0	0.00	22.95	1.7	13,743	0.01%
2021/11/02	2	22.85	0	0.00	22.95	2	13,927	0.01%
2021/10/28	2.1	22.85	1	22.90	22.90	1.1	13,916	0.01%
2021/10/27	10	22.95	0	0.00	22.90	10	13,939	0.07%
2021/10/26	0.1	22.80	1.1	22.89	22.90	-1	14,081	-0.01%
2021/10/25	5	22.75	0	0.00	22.80	5	13,961	0.04%
2021/10/22	2.1	22.70	0	0.00	22.80	2.1	14,068	0.01%
2021/10/21	0	0.00	0	22.80	22.80	0	14,115	0.00%
2021/10/20	2.2	22.74	0	0.00	22.80	2.2	14,108	0.02%
2021/10/19	0.5	22.80	1.1	22.80	22.80	-0.6	14,230	0.00%
2021/10/18	0	0.00	0	22.65	22.70	0	14,205	0.00%
2021/10/15	0.6	22.55	0	0.00	22.60	0.6	14,220	0.00%
2021/10/14	2	22.50	0	0.00	22.40	2	14,164	0.01%
2021/10/13	13.2	22.40	1	22.40	22.45	12.2	14,276	0.09%
2021/10/12	2.1	22.35	3	22.38	22.50	-0.9	14,367	-0.01%
2021/10/08	14	22.44	1.8	22.47	22.40	12.2	14,207	0.09%
2021/10/07	5	22.45	2.2	22.51	22.55	2.8	14,274	0.02%
2021/10/06	1.6	22.33	0	0.00	22.40	1.6	14,279	0.01%
2021/10/05	6.5	22.34	0.3	22.45	22.35	6.2	14,240	0.04%
2021/10/04	10	22.35	0	0.00	22.45	10	14,218	0.07%
2021/10/01	6.1	22.34	6.5	22.31	22.40	-0.4	14,208	0.00%
2021/09/29	3	22.35	1	22.50	22.55	2	13,960	0.01%
2021/09/28	12	22.55	0	0.00	22.55	12	13,853	0.09%
2021/09/27	5	22.55	11	22.55	22.60	-6	13,842	-0.04%
2021/09/24	0	0.00	1	22.65	22.60	-1	13,838	-0.01%
2021/09/23	0	0.00	1	22.40	22.50	-1	13,891	-0.01%
2021/09/22	5	22.25	5	22.32	22.25	0	13,936	0.00%
2021/09/17	4	22.63	0	0.00	22.50	4	13,614	0.03%
2021/09/16	1.2	22.72	6	22.69	22.75	-4.8	13,269	-0.04%
2021/09/15	4	22.65	0	0.00	22.65	4	13,272	0.03%
2021/09/14	0	0.00	11	22.65	22.70	-11	13,385	-0.08%
2021/09/13	0	0.00	1	22.50	22.60	-1	13,394	-0.01%
2021/09/09	2.2	22.41	0	0.00	22.35	2.2	13,836	0.02%
2021/09/08	2	22.38	16.5	22.45	22.55	-14.5	13,836	-0.10%
2021/09/07	1	22.50	7	22.55	22.55	-6	13,793	-0.04%
2021/09/06	0	0.00	10	22.70	22.65	-10	13,824	-0.07%
2021/09/03	0	0.00	3	22.72	22.80	-3	13,838	-0.02%
2021/09/02	10	22.63	53	22.63	22.60	-43	13,843	-0.31%
2021/09/01	0	0.00	23	22.84	22.85	-23	13,752	-0.17%
2021/08/31	35	22.66	9	22.62	22.90	26	13,706	0.19%
2021/08/30	10	22.65	13	22.62	22.80	-3	13,469	-0.02%
2021/08/27	23	22.49	241	22.40	22.45	-218	13,317	-1.64%	大賣/鉅額交易
2021/08/26	25	21.95	800	22.03	22.10	-775	13,130	-5.90%	大賣/鉅額交易
2021/08/25	962	23.05	25	23.05	23.05	937	12,765	7.34%	大買/鉅額交易
2021/08/24	31	23.10	27	23.05	23.10	4	12,247	0.03%
2021/08/23	4	23.09	5.6	23.05	23.05	-1.6	11,894	-0.01%
2021/08/20	8	23.00	0.9	23.05	23.00	7.1	11,824	0.06%
2021/08/19	92.3	23.04	2	23.05	23.00	90.3	12,066	0.75%
2021/08/18	4	23.13	0	0.00	23.15	4	11,913	0.03%
2021/08/17	27	22.96	6	23.03	23.15	21	11,877	0.18%
2021/08/16	21	22.95	0	23.05	23.00	21	11,648	0.18%
2021/08/13	15	23.01	0	0.00	23.10	15	11,574	0.13%
2021/08/12	15	23.06	5	23.05	23.10	10	11,601	0.09%
2021/08/11	30	23.05	3	23.05	23.10	27	11,655	0.23%
2021/08/09	4	22.85	1	23.05	23.05	3	12,092	0.02%
2021/08/06	20	23.08	8	22.99	23.00	12	12,215	0.10%
2021/08/05	0	0.00	46	23.00	23.10	-46	12,567	-0.37%
2021/08/04	0	0.00	8	22.95	23.00	-8	13,387	-0.06%
2021/08/03	10	22.95	0	0.00	23.00	10	13,574	0.07%
2021/08/02	0	0.00	0	22.95	22.95	0	13,711	0.00%
2021/07/29	0	0.00	5	22.90	22.90	-5	13,733	-0.04%
2021/07/28	11	22.79	17.1	22.76	22.80	-6.1	13,804	-0.04%
2021/07/27	123	22.80	0	0.00	22.90	123	14,110	0.87%	大買/鉅額交易
2021/07/26	10	22.93	0	0.00	22.85	10	14,583	0.07%
2021/07/23	0	0.00	1	22.95	23.00	-1	14,578	-0.01%
2021/07/22	0	0.00	3	22.90	22.95	-3	14,534	-0.02%
2021/07/21	10	22.75	13.1	22.75	22.85	-3.1	14,517	-0.02%
2021/07/20	1	22.80	10	22.75	22.75	-9	14,656	-0.06%
2021/07/19	1.2	22.80	0	0.00	23.00	1.2	14,673	0.01%
2021/07/16	0	0.00	10	22.90	22.95	-10	14,780	-0.07%
2021/07/15	0.1	22.85	0	22.85	22.85	0.1	14,887	0.00%
2021/07/14	0	0.00	6	22.81	22.90	-6	14,975	-0.04%
2021/07/13	5	22.80	3	22.75	22.80	2	15,143	0.01%
2021/07/12	1	22.70	5	22.70	22.70	-4	15,188	-0.03%
2021/07/09	25	22.53	21	22.55	22.65	4	15,270	0.03%
2021/07/08	0	0.00	245	22.51	22.55	-245	15,284	-1.60%	大賣/鉅額交易
2021/07/07	6	22.50	3	22.45	22.50	3	15,334	0.02%
2021/07/06	8	22.64	0	0.00	22.60	8	15,402	0.05%
2021/07/05	5	22.50	38	22.49	22.60	-33	15,468	-0.21%
2021/07/02	0	0.00	0.6	22.50	22.45	-0.6	15,504	0.00%
2021/07/01	10	22.60	7.3	22.55	22.50	2.8	15,588	0.02%
2021/06/30	0	22.65	8	22.65	22.70	-8	15,659	-0.05%
2021/06/29	0	0.00	7	22.54	22.55	-7	15,697	-0.04%
2021/06/28	0.6	22.55	0	0.00	22.60	0.6	15,821	0.00%
2021/06/25	4	22.45	9	22.46	22.45	-5	15,888	-0.03%
2021/06/24	0	0.00	11	22.40	22.35	-11	16,016	-0.07%
2021/06/23	7	22.46	5	22.40	22.40	2	16,136	0.01%
2021/06/22	1	22.25	3.1	22.33	22.25	-2.1	16,061	-0.01%
2021/06/21	163	22.06	5	22.10	22.35	158	16,091	0.98%	大買/鉅額交易
2021/06/18	6	22.13	0	0.00	22.10	6	16,007	0.04%
2021/06/17	0	0.00	21	22.30	22.30	-21	15,716	-0.13%
2021/06/16	5	22.28	0	0.00	22.30	5	16,117	0.03%
2021/06/15	0	0.00	5	22.30	22.30	-5	16,149	-0.03%
2021/06/09	5	22.15	0	0.00	22.10	5	16,750	0.03%
2021/06/08	0	0.00	8	22.10	22.15	-8	16,868	-0.05%
2021/06/07	2	22.05	5	22.10	22.10	-3	17,111	-0.02%
2021/06/04	5	22.15	1	22.20	22.25	4	17,260	0.02%
2021/06/02	1	22.25	0	0.00	22.30	1	17,919	0.01%
2021/05/31	1	21.90	1	22.00	22.00	0	18,220	0.00%
2021/05/28	2	21.80	0	0.00	21.85	2	18,356	0.01%
2021/05/27	11	21.65	0	0.00	21.70	11	18,689	0.06%
2021/05/26	1	21.75	53.1	21.80	21.80	-52.1	18,767	-0.28%
2021/05/24	3	21.50	3	21.50	21.50	0	18,997	0.00%
2021/05/21	2	21.70	0.2	21.70	21.65	1.8	19,245	0.01%
2021/05/20	0	0.00	3	21.52	21.55	-3	19,338	-0.02%
2021/05/19	1	21.65	13	21.57	21.65	-12	19,349	-0.06%
2021/05/18	15	21.67	20.3	21.65	21.65	-5.3	19,349	-0.03%
2021/05/17	16.2	21.17	13	21.19	21.10	3.2	19,591	0.02%
2021/05/14	12.7	21.60	6.1	21.62	21.70	6.7	19,253	0.03%
2021/05/13	18.1	21.37	21	21.36	21.45	-2.9	19,039	-0.02%
2021/05/12	34	21.49	40.2	21.81	21.50	-6.2	18,657	-0.03%
2021/05/11	6	22.54	1	22.40	22.40	5	17,762	0.03%
2021/05/10	12.1	22.73	26.2	22.66	22.80	-14.2	17,585	-0.08%
2021/05/07	0.8	22.45	5	22.40	22.50	-4.2	17,731	-0.02%
2021/05/06	4	22.33	0	0.00	22.35	4	17,811	0.02%
2021/05/05	30	22.28	1	22.30	22.20	29	17,760	0.16%
2021/05/04	14.2	22.21	21	22.26	22.25	-6.9	17,799	-0.04%
2021/05/03	10	22.47	15	22.40	22.40	-5	17,488	-0.03%
2021/04/29	2	22.90	36	22.90	22.90	-34	17,233	-0.20%
2021/04/28	0	0.00	8	22.94	23.00	-8	17,252	-0.05%
2021/04/27	1.7	22.95	3	22.95	22.95	-1.3	17,516	-0.01%
2021/04/26	27	22.83	5	22.95	23.00	22	17,539	0.13%
2021/04/23	9	22.72	1.5	22.73	22.75	7.5	17,481	0.04%
2021/04/22	10	22.94	59	22.94	22.90	-49	17,542	-0.28%
2021/04/21	15.2	22.95	14	22.95	22.90	1.2	17,411	0.01%
2021/04/20	9	22.86	7	23.00	22.90	2	17,307	0.01%
2021/04/19	16	22.94	10.5	22.92	23.00	5.5	17,248	0.03%
2021/04/16	3	22.55	0	22.50	22.70	3	17,151	0.02%
2021/04/15	2	22.40	2	22.45	22.50	0	17,364	0.00%
2021/04/14	0	0.00	17	22.21	22.25	-17	17,322	-0.10%
2021/04/13	0	0.00	15	22.22	22.25	-15	17,373	-0.09%
2021/04/12	2	22.05	0	22.20	22.15	2	17,373	0.01%
2021/04/09	0	0.00	11	22.10	22.10	-11	17,436	-0.06%
2021/04/08	11	22.10	10	22.10	22.10	1	17,463	0.01%
2021/04/07	42	22.15	6.2	22.11	22.20	35.8	17,684	0.20%
2021/04/06	11	22.05	1.1	22.05	22.10	9.9	17,678	0.06%
2021/04/01	14	22.07	0.6	22.15	22.05	13.4	17,607	0.08%
2021/03/31	1	22.20	21	22.22	22.20	-20	17,499	-0.11%
2021/03/30	1	22.10	0	0.00	22.25	1	17,349	0.01%
2021/03/29	1	22.15	3.9	22.15	22.20	-2.9	17,225	-0.02%
2021/03/26	11	22.10	11	22.05	22.05	0	17,110	0.00%
2021/03/25	1	22.00	6	22.00	22.05	-5	16,997	-0.03%
2021/03/23	0	0.00	8	21.79	21.85	-8	17,006	-0.05%
2021/03/22	5	21.80	23	21.79	21.85	-18	17,098	-0.11%
2021/03/19	22	21.60	15	21.78	21.50	7	17,165	0.04%
2021/03/18	58	21.99	10	21.94	21.95	48	16,788	0.29%
2021/03/17	29	21.97	7	21.88	21.90	22	16,831	0.13%
2021/03/16	7	22.09	13	22.04	22.15	-6	16,770	-0.04%
2021/03/15	32	21.87	7.2	21.85	21.95	24.8	17,043	0.15%
2021/03/12	6	21.53	54.3	21.60	21.75	-48.3	17,330	-0.28%
2021/03/11	19	21.77	17	21.69	21.60	2	17,493	0.01%
2021/03/10	55	21.56	7	21.60	21.60	48	17,361	0.28%
2021/03/09	1	21.35	10.2	21.42	21.50	-9.2	17,252	-0.05%
2021/03/08	13	21.14	12.4	21.22	21.10	0.6	16,883	0.00%
2021/03/05	6	20.97	28	21.00	21.10	-22	16,766	-0.13%
2021/03/04	9.2	21.05	1	21.20	21.05	8.2	17,400	0.05%
2021/03/03	4	21.28	61.1	21.30	21.25	-57.1	17,280	-0.33%
2021/03/02	54.1	21.26	8	21.28	21.15	46.1	17,097	0.27%
2021/02/26	49	21.02	1	20.95	20.85	48	16,741	0.29%
2021/02/25	0	0.00	34	21.31	21.35	-34	16,235	-0.21%
2021/02/24	16.2	21.19	10	21.18	21.10	6.2	16,143	0.04%
2021/02/23	1	20.95	7	21.01	21.10	-6	16,111	-0.04%
2021/02/22	17	20.83	16	20.87	20.80	1	15,976	0.01%
2021/02/19	14	20.80	0	0.00	20.90	14	16,074	0.09%
2021/02/18	11	20.92	26.3	20.89	20.85	-15.3	16,145	-0.09%
2021/02/17	41	20.76	22.7	20.74	20.80	18.3	16,250	0.11%
2021/02/05	14	20.50	34	20.60	20.60	-20	15,959	-0.13%
2021/02/04	8	20.36	0	0.00	20.40	8	16,049	0.05%
2021/02/03	12	20.45	0	0.00	20.40	12	16,418	0.07%
2021/02/02	35	20.43	0	0.00	20.40	35	16,717	0.21%
2021/02/01	8.1	20.38	0	0.00	20.30	8.1	16,805	0.05%
2021/01/29	66.4	20.24	6	20.20	20.20	60.4	16,838	0.36%
2021/01/28	24	20.35	7	20.36	20.35	17	16,605	0.10%
2021/01/27	24.3	20.40	3	20.55	20.40	21.3	16,491	0.13%
2021/01/26	6.9	20.56	2.2	20.55	20.45	4.8	16,490	0.03%
2021/01/25	0	0.00	12	20.60	20.70	-12	16,461	-0.07%
2021/01/22	67	20.45	0	0.00	20.40	67	16,638	0.40%
2021/01/21	17	20.61	5.1	20.64	20.50	11.9	16,522	0.07%
2021/01/20	121	20.68	2.8	20.74	20.50	118.2	16,491	0.72%	大買/鉅額交易
2021/01/19	19.6	20.92	0	0.00	20.90	19.6	16,147	0.12%
2021/01/18	8	20.91	15	20.90	20.95	-7	16,144	-0.04%
2021/01/15	28	21.15	3	21.20	21.05	25	16,036	0.16%
2021/01/14	2	21.25	6	21.25	21.30	-4	16,029	-0.03%
2021/01/13	8.3	21.26	11.6	21.30	21.25	-3.3	16,070	-0.02%
2021/01/12	12	21.21	10	21.30	21.30	2	16,086	0.01%
2021/01/11	13	21.40	53	21.40	21.50	-40	16,130	-0.25%
2021/01/08	0	21.35	2.1	21.49	21.50	-2.1	16,091	-0.01%
2021/01/07	0	0.00	7	21.16	21.25	-7	15,881	-0.04%
2021/01/06	26	21.05	13.1	21.16	21.00	12.9	15,806	0.08%
2021/01/05	5	21.05	8.1	21.12	21.25	-3.1	15,685	-0.02%
2021/01/04	13.1	21.15	7.3	21.20	21.10	5.8	15,707	0.04%
2020/12/31	21	21.25	4	21.20	21.35	17	15,600	0.11%
2020/12/30	45	21.06	58.4	21.09	21.35	-13.4	15,531	-0.09%
2020/12/29	106	20.80	18	20.80	20.90	88	15,347	0.57%	大買/
2020/12/28	39.5	20.77	3	20.80	20.80	36.5	15,271	0.24%
2020/12/25	0	0.00	1.4	20.76	20.80	-1.4	15,315	-0.01%
2020/12/24	2	20.70	1	20.70	20.70	1	15,388	0.01%
2020/12/23	56	20.70	0	0.00	20.70	56	15,549	0.36%
2020/12/22	17	20.73	3	20.75	20.70	14	15,733	0.09%
2020/12/21	4	20.73	3.6	20.78	20.80	0.4	16,113	0.00%
2020/12/18	13	20.70	2.4	20.72	20.75	10.6	16,333	0.07%
2020/12/17	13.1	20.70	0	0.00	20.70	13.1	16,399	0.08%
2020/12/16	16	20.71	2	20.75	20.75	14	16,431	0.09%
2020/12/15	16	20.59	2	20.60	20.60	14	16,446	0.09%
2020/12/14	9	20.75	0.4	20.80	20.65	8.6	16,425	0.05%
2020/12/11	5.8	20.79	0	0.00	20.85	5.8	16,384	0.04%
2020/12/10	24	20.59	10	20.51	20.60	14	16,209	0.09%
2020/12/09	15.9	20.49	54	20.45	20.60	-38.1	15,936	-0.24%
2020/12/08	42	20.81	7.6	20.86	20.85	34.4	15,427	0.22%
2020/12/07	32	21.23	0.8	21.35	21.30	31.2	15,022	0.21%
2020/12/04	2.2	21.30	11.2	21.31	21.35	-9	14,919	-0.06%
2020/12/03	42	21.23	0	0.00	21.25	42	14,870	0.28%
2020/12/02	15	21.21	43	21.25	21.35	-28	14,919	-0.19%
2020/12/01	9	21.29	0	0.00	21.40	9	15,101	0.06%
2020/11/30	18	21.29	0	0.00	21.30	18	15,230	0.12%
2020/11/27	9	21.39	0.3	21.50	21.40	8.7	14,897	0.06%
2020/11/26	1	21.40	0	0.00	21.50	1	14,990	0.01%
2020/11/25	2	21.50	0	0.00	21.50	2	15,331	0.01%
2020/11/24	2	21.48	4	21.50	21.50	-2	15,346	-0.01%
2020/11/23	3	21.50	0	0.00	21.60	3	15,409	0.02%
2020/11/20	4	21.58	2	21.55	21.60	2	15,382	0.01%
2020/11/19	1	21.70	0	0.00	21.70	1	15,365	0.01%
2020/11/18	4	21.70	25	21.73	21.80	-21	15,276	-0.14%
2020/11/17	5	21.59	15	21.52	21.65	-10	15,116	-0.07%
2020/11/16	12	21.51	1	21.60	21.65	11	15,413	0.07%
2020/11/13	14	21.36	7.8	21.30	21.50	6.2	15,386	0.04%
2020/11/12	26	21.38	3	21.35	21.40	23	15,490	0.15%
2020/11/11	9	21.62	36	21.64	21.75	-27	15,461	-0.17%
2020/11/10	12	21.33	25.3	21.35	21.45	-13.3	15,358	-0.09%
2020/11/09	11	21.10	8.3	21.01	21.05	2.7	15,268	0.02%
2020/11/06	2.1	20.80	29	20.80	20.90	-26.9	15,375	-0.18%
2020/11/05	1	20.65	4.2	20.80	20.80	-3.2	15,553	-0.02%
2020/11/04	2	20.53	0	0.00	20.50	2	15,732	0.01%
2020/11/03	2	20.50	1	20.50	20.60	1	17,096	0.01%
2020/11/02	1.4	20.13	5.8	20.20	20.45	-4.3	17,755	-0.02%
2020/10/30	28	20.09	0	0.00	20.05	28	18,137	0.15%
2020/10/29	12	20.16	0	0.00	20.15	12	18,163	0.07%
2020/10/28	1.6	20.32	7	20.29	20.30	-5.4	18,424	-0.03%
2020/10/27	9.3	20.29	0	20.40	20.40	9.3	18,600	0.05%
2020/10/26	18.9	20.30	0.1	20.45	20.40	18.8	19,031	0.10%
2020/10/23	4	20.33	0	0.00	20.30	4	19,443	0.02%
2020/10/22	0	0.00	2	20.25	20.40	-2	19,734	-0.01%
2020/10/21	3.2	20.24	0	0.00	20.20	3.2	19,868	0.02%
2020/10/20	16	20.26	23	20.25	20.25	-7	19,924	-0.04%
2020/10/19	1	20.30	4	20.40	20.35	-3	19,994	-0.02%
2020/10/16	27	20.38	0	20.45	20.30	27	20,192	0.13%
2020/10/15	16	20.47	0	0.00	20.45	16	20,375	0.08%
2020/10/14	1	20.55	6	20.59	20.60	-5	20,450	-0.02%
2020/10/13	6	20.63	0	0.00	20.65	6	20,613	0.03%
2020/10/12	1	20.65	0	0.00	20.75	1	20,746	0.00%
2020/10/08	2	20.70	0	0.00	20.80	2	20,795	0.01%
2020/10/07	24	20.74	0	0.00	20.70	24	20,850	0.12%
2020/10/06	21	20.78	0.1	20.95	20.85	20.9	21,024	0.10%
2020/10/05	10	20.60	0	0.00	20.65	10	21,185	0.05%
2020/09/30	6	20.64	0	0.00	20.55	6	21,281	0.03%
2020/09/29	11	20.70	20	20.70	20.60	-9	21,381	-0.04%
2020/09/28	8	20.41	1	20.20	20.60	7	21,493	0.03%
2020/09/25	28	20.16	33	20.27	20.15	-5	21,576	-0.02%
2020/09/24	36.3	19.92	2	19.95	19.90	34.3	21,593	0.16%
2020/09/23	31	20.25	8	20.28	20.20	23	21,306	0.11%
2020/09/22	15	20.51	25	20.50	20.45	-10	21,229	-0.05%
2020/09/21	9	20.75	0	0.00	20.70	9	21,153	0.04%
2020/09/18	11.6	20.81	2	20.85	20.90	9.6	21,191	0.05%
2020/09/17	24	20.88	0.3	21.00	20.85	23.7	21,134	0.11%
2020/09/16	3	21.02	8.5	21.01	21.05	-5.5	21,189	-0.03%
2020/09/15	0	0.00	3.1	20.95	21.00	-3.1	21,158	-0.01%
2020/09/14	7	20.90	6	20.90	20.90	1	21,452	0.00%
2020/09/11	4	20.81	0	0.00	20.90	4	21,704	0.02%
2020/09/10	2	20.80	0	0.00	20.90	2	21,867	0.01%
2020/09/09	10	20.71	0	0.00	20.90	10	22,015	0.05%
2020/09/08	8.8	20.86	0	0.00	20.95	8.8	22,113	0.04%
2020/09/07	8.9	20.83	0	0.00	20.85	8.9	22,380	0.04%
2020/09/04	7	20.73	7	20.71	20.70	0	22,636	0.00%
2020/09/03	12	20.84	0	0.00	20.90	12	22,626	0.05%
2020/09/02	26	21.03	7.1	20.95	20.95	19	22,613	0.08%
2020/09/01	33	21.20	2	21.18	21.15	31	22,376	0.14%
2020/08/31	21	21.26	0	0.00	21.25	21	22,326	0.09%
2020/08/28	63.2	21.35	3	21.25	21.40	60.2	22,284	0.27%
2020/08/27	18	21.31	12	21.30	21.25	6	22,554	0.03%
2020/08/26	3	21.35	3	21.35	21.40	0	22,568	0.00%
2020/08/25	5	21.37	0	0.00	21.40	5	22,686	0.02%
2020/08/24	43	21.42	11	21.40	21.35	32	23,389	0.14%
2020/08/21	24	21.49	4.2	21.46	21.55	19.8	23,510	0.08%
2020/08/20	29	21.39	29.3	21.54	21.35	-0.3	23,586	0.00%
2020/08/19	28	21.89	1	21.85	21.80	27	23,248	0.12%
2020/08/18	40	21.74	1	21.70	21.85	39	23,146	0.17%
2020/08/17	11	21.69	1	21.75	21.85	10	23,119	0.04%
2020/08/14	17	21.70	1.1	21.66	21.65	15.9	23,106	0.07%
2020/08/13	17.6	21.85	4	21.85	21.85	13.6	22,898	0.06%
2020/08/12	13	21.77	2	21.75	21.80	11	22,848	0.05%
2020/08/11	12	21.96	7	21.94	21.90	5	22,657	0.02%
2020/08/10	12	22.06	8	22.05	22.05	4	22,512	0.02%
2020/08/07	73.6	22.07	10	22.05	22.05	63.6	22,375	0.28%
2020/08/06	212	23.76	56.1	23.83	23.90	155.9	21,100	0.74%	大買/鉅額交易
2020/08/05	10	23.70	53	23.58	23.70	-43	20,604	-0.21%
2020/08/04	14	23.41	0	0.00	23.45	14	20,273	0.07%
2020/08/03	22	23.50	10	23.50	23.35	12	20,124	0.06%
2020/07/31	38	23.66	0	0.00	23.60	38	19,865	0.19%
2020/07/30	25	23.67	6	23.71	23.80	19	19,824	0.10%
2020/07/29	0	0.00	135	23.56	23.55	-135	19,509	-0.69%	大賣/鉅額交易
2020/07/28	16	23.11	0	0.00	23.15	16	19,384	0.08%
2020/07/27	37	23.06	3	23.20	23.00	34	19,502	0.17%
2020/07/24	2	23.28	2	23.30	23.25	0	19,610	0.00%
2020/07/23	5	23.40	1	23.45	23.40	4	19,689	0.02%
2020/07/22	0	0.00	19	23.35	23.50	-19	19,983	-0.10%
2020/07/21	0	0.00	2	23.25	23.20	-2	20,274	-0.01%
2020/07/20	0	0.00	1	23.05	23.10	-1	20,291	0.00%
2020/07/17	0	0.00	3	23.10	23.10	-3	20,389	-0.01%
2020/07/16	33	23.00	1	23.00	23.00	32	20,541	0.16%
2020/07/15	16	23.00	1	23.10	23.10	15	20,460	0.07%
2020/07/14	13	22.95	1.7	23.00	22.95	11.3	20,634	0.05%
2020/07/13	11	23.00	5	23.05	23.00	6	20,771	0.03%
2020/07/10	72	22.95	16	22.95	23.00	56	20,880	0.27%
2020/07/09	12	23.15	0.3	23.15	23.10	11.7	20,974	0.06%
2020/07/08	90	23.20	5	23.20	23.15	85	21,036	0.40%
2020/07/07	74.1	23.29	27.4	23.31	23.20	46.7	21,085	0.22%
2020/07/06	31	23.10	6	23.07	23.25	25	21,036	0.12%
2020/07/03	6	22.94	3	22.95	22.95	3	20,969	0.01%
2020/07/02	6	22.85	1	22.90	22.90	5	21,013	0.02%
2020/07/01	8	22.70	1	22.80	22.75	7	21,091	0.03%
2020/06/30	1	22.65	1	22.65	22.65	0	21,044	0.00%
2020/06/29	9	22.58	0.1	22.70	22.65	8.9	21,241	0.04%
2020/06/24	10	22.73	0	0.00	22.70	10	21,403	0.05%
2020/06/23	6	22.63	0	0.00	22.75	6	21,747	0.03%
2020/06/22	13	22.56	0	0.00	22.65	13	21,869	0.06%
2020/06/19	23	22.52	16	22.64	22.50	7	22,331	0.03%
2020/06/18	2	22.63	0	0.00	22.60	2	22,537	0.01%
2020/06/17	62	22.71	0	0.00	22.80	62	22,695	0.27%
2020/06/16	1	22.85	10	22.88	22.75	-9	23,541	-0.04%
2020/06/15	65.3	22.74	2	22.68	22.60	63.3	24,996	0.25%
2020/06/12	60	22.69	9.3	22.71	22.85	50.7	25,738	0.20%
2020/06/11	5	23.12	5	23.47	23.00	0	26,333	0.00%
2020/06/10	3	23.25	14	23.33	23.50	-11	26,541	-0.04%
2020/06/09	4	23.13	0	0.00	23.10	4	27,478	0.01%
2020/06/08	2	23.25	2	23.20	23.20	0	28,057	0.00%
2020/06/05	3	23.12	0	0.00	23.15	3	28,075	0.01%
2020/06/03	3	23.17	8	23.19	23.20	-5	28,829	-0.02%
2020/06/02	1	23.00	5	23.10	23.10	-4	28,794	-0.01%
2020/06/01	3	22.95	41.9	22.97	22.95	-38.9	28,723	-0.14%
2020/05/29	4	22.45	11	22.67	22.85	-7	28,679	-0.02%
2020/05/28	8	22.61	5	22.45	22.50	3	28,147	0.01%
2020/05/27	5	22.35	21.3	22.40	22.60	-16.3	28,477	-0.06%
2020/05/26	0	0.00	12	22.33	22.30	-12	28,564	-0.04%
2020/05/22	25	22.03	5	22.00	21.95	20	28,784	0.07%
2020/05/21	0	0.00	9	22.10	22.20	-9	28,738	-0.03%
2020/05/20	1	22.05	11	22.05	22.10	-10	28,722	-0.03%
2020/05/19	2	22.05	4	22.10	22.10	-2	28,825	-0.01%
2020/05/18	20	21.85	0	0.00	21.80	20	28,773	0.07%
2020/05/15	28	21.89	1	21.90	21.80	27	28,813	0.09%
2020/05/14	9	21.89	70	21.80	21.90	-61	28,788	-0.21%
2020/05/13	5	21.93	1	22.00	21.95	4	28,675	0.01%
2020/05/12	25	21.99	3	21.90	21.95	22	28,629	0.08%
2020/05/11	2	22.10	3	22.05	22.00	-1	28,507	0.00%
2020/05/08	9	21.84	0	0.00	21.75	9	28,415	0.03%
2020/05/07	9	21.72	6	21.84	21.75	3	28,399	0.01%
2020/05/06	14	21.64	5	21.71	21.65	9	28,314	0.03%
2020/05/05	10	21.78	6	21.85	21.80	4	28,213	0.01%
2020/05/04	23	21.65	1	21.65	21.65	22	28,264	0.08%
2020/04/30	34	22.12	12	22.14	22.05	22	28,054	0.08%
2020/04/29	10	21.70	37	21.67	21.65	-27	27,876	-0.10%
2020/04/28	86	21.20	7.3	21.26	21.30	78.7	27,816	0.28%
2020/04/27	16	21.02	46	20.95	21.00	-30	28,550	-0.11%
2020/04/24	20	20.55	12.1	20.53	20.60	7.9	28,270	0.03%
2020/04/23	29	19.95	10	20.05	19.95	19	27,791	0.07%
2020/04/22	11	19.95	0	0.00	19.95	11	27,573	0.04%
2020/04/21	3	20.12	53	20.54	20.10	-50	27,350	-0.18%
2020/04/20	2	20.88	32	20.90	20.85	-30	27,149	-0.11%
2020/04/17	14	21.10	292	21.15	21.00	-278	27,172	-1.02%	大賣/鉅額交易
2020/04/16	148	21.05	148	20.85	21.10	0	26,963	0.00%	大買/大賣/
2020/04/15	141	21.10	144	21.10	21.20	-3	26,808	-0.01%	大買/大賣/
2020/04/14	22.5	20.75	31	20.72	21.00	-8.5	26,794	-0.03%
2020/04/13	165	20.31	5.1	20.16	20.35	159.9	26,476	0.60%	大買/鉅額交易
2020/04/10	0	0.00	401.2	20.60	20.60	-401.2	26,350	-1.52%	大賣/鉅額交易
2020/04/09	10	20.08	3	20.03	20.15	7	26,141	0.03%
2020/04/08	16	19.93	4	19.94	19.95	12	26,046	0.05%
2020/04/07	7	19.85	0	0.00	19.75	7	25,842	0.03%
2020/04/06	8	19.43	54	19.53	19.50	-46	25,612	-0.18%
2020/04/01	12	19.55	13	19.52	19.50	-1	25,371	0.00%
2020/03/31	13	19.55	6	19.98	19.65	7	25,177	0.03%
2020/03/30	4	19.34	4	19.50	19.60	0	24,766	0.00%
2020/03/27	38	19.91	20	19.79	19.85	18	24,421	0.07%
2020/03/26	5	19.32	36	19.44	19.45	-31	23,970	-0.13%
2020/03/25	39	19.42	49.3	19.42	19.50	-10.3	23,915	-0.04%
2020/03/24	78.5	18.69	1	18.85	18.60	77.5	23,630	0.33%
2020/03/23	170	18.23	13	18.15	17.95	157	23,369	0.67%	大買/鉅額交易
2020/03/20	64	18.25	16	18.34	18.65	48	23,198	0.21%
2020/03/19	523	17.25	112	17.98	17.25	411	22,229	1.85%	大買/大賣/鉅額交易
2020/03/18	52	19.09	2	19.05	19.05	50	20,736	0.24%
2020/03/17	44.1	19.54	240	19.49	19.45	-195.9	19,882	-0.99%	大賣/鉅額交易
2020/03/16	61.2	20.39	9.2	20.30	20.10	52	18,962	0.27%
2020/03/13	52	20.27	7	20.47	21.15	45	18,356	0.25%
2020/03/12	33	21.84	85.2	21.94	21.80	-52.2	17,142	-0.30%
2020/03/11	3	22.62	0	0.00	22.65	3	16,380	0.02%
2020/03/10	34.2	22.49	59	22.36	22.60	-24.8	16,170	-0.15%
2020/03/09	55	22.67	0.2	22.80	22.70	54.8	15,642	0.35%
2020/03/06	9	23.28	0	0.00	23.25	9	15,037	0.06%
2020/03/05	16	23.55	0.1	23.60	23.55	16	14,724	0.11%
2020/03/04	1	23.35	5.4	23.32	23.50	-4.4	14,668	-0.03%
2020/03/03	20	23.40	1	23.45	23.50	19	14,488	0.13%
2020/03/02	10.2	23.25	107	23.21	23.20	-96.8	14,264	-0.68%	大賣/
2020/02/27	9.2	23.71	1	23.75	23.70	8.2	14,559	0.06%
2020/02/26	1	23.85	0	0.00	23.90	1	14,324	0.01%
2020/02/25	2	23.95	0	0.00	24.00	2	14,066	0.01%
2020/02/24	5	24.15	10	24.00	24.10	-5	13,918	-0.04%
2020/02/21	3	24.42	0	0.00	24.40	3	13,810	0.02%
2020/02/20	1	24.60	0	0.00	24.50	1	13,714	0.01%
2020/02/19	5	24.55	12	24.54	24.60	-7	13,555	-0.05%
2020/02/18	0	0.00	1,234.5	24.26	24.40	-1,234.5	13,428	-9.19%	大賣/鉅額交易
2020/02/17	0	0.00	222.4	24.19	24.20	-222.4	13,343	-1.67%	大賣/鉅額交易
2020/02/14	0	0.00	1	24.05	24.10	-1	13,343	-0.01%
2020/02/13	0	0.00	2	24.10	24.10	-2	13,349	-0.01%
2020/02/12	1.7	24.07	5	24.05	24.00	-3.3	13,399	-0.02%
2020/02/11	5	24.15	0	0.00	24.10	5	13,312	0.04%
2020/02/10	7	23.95	31	24.00	24.05	-24	13,321	-0.18%
2020/02/07	2	23.95	17	24.05	24.10	-15	13,408	-0.11%
2020/02/06	2	24.10	3	24.07	24.15	-1	13,448	-0.01%
2020/02/05	1	23.80	3	23.88	23.80	-2	13,457	-0.01%
2020/02/04	3	23.55	0.2	23.65	23.55	2.8	13,309	0.02%
2020/02/03	10	23.01	80	23.14	23.45	-70	13,336	-0.52%
2020/01/31	6	23.68	200	23.67	23.60	-194	13,143	-1.48%	大賣/鉅額交易
2020/01/30	21	23.61	42	23.69	23.50	-21	12,848	-0.16%
2020/01/20	2	24.55	6.2	24.50	24.55	-4.2	11,839	-0.04%
2020/01/17	0	0.00	2	24.15	24.35	-2	11,632	-0.02%
2020/01/16	2	24.00	25.3	24.00	24.00	-23.3	11,577	-0.20%
2020/01/15	2	23.95	87	23.98	24.00	-85	11,652	-0.73%
2020/01/14	1	24.00	1	23.95	24.00	0	11,648	0.00%
2020/01/13	5	23.70	1	23.90	23.90	4	11,468	0.03%
2020/01/10	0	0.00	0.1	23.65	23.60	-0.1	11,338	0.00%
2020/01/09	6	23.38	0	0.00	23.50	6	11,236	0.05%
2020/01/08	25	23.26	0	0.00	23.25	25	11,153	0.22%
2020/01/07	2	23.55	0	0.00	23.55	2	10,817	0.02%
2020/01/06	14	23.70	4	23.70	23.70	10	10,787	0.09%
2020/01/03	0	0.00	5	23.75	23.85	-5	10,770	-0.05%
2020/01/02	7	23.72	0	0.00	23.70	7	10,775	0.06%
2019/12/31	1	23.80	1	23.80	23.70	0	10,678	0.00%
2019/12/27	5	23.82	2	23.95	23.95	3	10,620	0.03%
2019/12/26	6	23.79	0	0.00	23.85	6	10,649	0.06%
2019/12/25	2	23.83	4	23.78	23.85	-2	10,913	-0.02%
2019/12/24	0	0.00	0.1	23.85	23.85	-0.1	11,117	0.00%
2019/12/23	0	0.00	4	23.75	23.95	-4	11,246	-0.04%
2019/12/20	4	23.95	12	24.02	23.90	-8	11,508	-0.07%
2019/12/19	2	23.85	3	23.98	24.00	-1	11,463	-0.01%
2019/12/18	7	23.79	27	23.94	23.90	-20	11,314	-0.18%
2019/12/17	22	23.60	0	0.00	23.60	22	11,273	0.20%
2019/12/16	3	23.22	1	23.25	23.20	2	11,028	0.02%
2019/12/13	8.6	23.30	21	23.26	23.30	-12.4	11,039	-0.11%
2019/12/12	1	23.00	75	23.15	23.10	-74	10,927	-0.68%
2019/12/11	5	23.00	0	0.00	22.95	5	10,866	0.05%
2019/12/06	1	22.90	0	0.00	22.95	1	11,363	0.01%
2019/12/05	1	22.95	0	0.00	22.90	1	11,528	0.01%
2019/12/04	2	22.88	7	22.85	23.00	-5	11,564	-0.04%
2019/12/03	5	22.95	0	0.00	23.00	5	11,580	0.04%
2019/12/02	2	22.90	4	23.00	22.90	-2	11,616	-0.02%
2019/11/29	2	22.95	0	0.00	22.95	2	11,612	0.02%
2019/11/28	5	22.95	3	23.02	23.00	2	11,593	0.02%
2019/11/27	11	22.95	1	23.00	23.00	10	11,783	0.08%
2019/11/26	15	22.78	21	23.00	23.00	-6	11,788	-0.05%
2019/11/25	10	22.83	0	0.00	22.80	10	10,965	0.09%
2019/11/22	3	22.70	0	0.00	22.90	3	11,170	0.03%
2019/11/21	8	22.71	0	0.00	22.65	8	11,226	0.07%
2019/11/20	5	22.80	0	0.00	22.90	5	11,233	0.04%
2019/11/19	0	0.00	1	22.75	22.90	-1	11,302	-0.01%
2019/11/18	0	0.00	3	22.60	22.80	-3	11,331	-0.03%
2019/11/15	2	22.63	0.4	22.65	22.60	1.6	11,356	0.01%
2019/11/13	4	22.64	0	0.00	22.60	4	11,539	0.03%
2019/11/11	4	22.69	2	22.70	22.80	2	11,606	0.02%
2019/11/08	4	22.75	0	22.80	22.80	4	11,848	0.03%
2019/11/07	0	0.00	4	22.75	22.75	-4	12,405	-0.03%
2019/11/06	6	22.77	2	22.83	22.75	4	12,798	0.03%
2019/11/05	0	0.00	0.2	22.75	22.75	-0.2	12,933	0.00%
2019/11/04	4	22.58	0.1	22.70	22.70	3.9	13,020	0.03%
2019/11/01	1	22.40	2	22.43	22.50	-1	13,185	-0.01%
2019/10/31	14	22.40	2	22.40	22.35	12	13,385	0.09%
2019/10/29	0.8	22.35	21	22.25	22.30	-20.2	13,517	-0.15%
2019/10/25	0	0.00	3.1	22.17	22.30	-3.1	13,741	-0.02%
2019/10/24	1	22.05	0.8	22.20	22.20	0.2	13,792	0.00%
2019/10/23	3	21.97	0	0.00	22.00	3	13,820	0.02%
2019/10/22	7	22.05	3	22.15	22.25	4	13,707	0.03%
2019/10/17	0	0.00	0.1	22.15	22.10	-0.1	13,774	0.00%
2019/10/16	0	0.00	1	22.15	22.10	-1	13,738	-0.01%
2019/10/14	3	22.00	0	0.00	22.05	3	13,958	0.02%
2019/10/09	16	21.92	0	0.00	21.85	16	13,990	0.11%
2019/10/08	2.9	22.05	0	0.00	22.10	2.9	13,947	0.02%
2019/10/07	8	21.96	2	21.95	21.90	6	13,985	0.04%
2019/10/04	14	21.90	4	21.90	22.00	10	14,101	0.07%
2019/10/03	5	21.89	0.6	22.00	21.80	4.4	14,166	0.03%
2019/10/02	1	22.00	5	22.05	21.95	-4	14,160	-0.03%
2019/10/01	3	22.05	1.4	22.03	22.05	1.6	14,155	0.01%
2019/09/27	5	21.85	2	21.90	21.80	3	13,955	0.02%
2019/09/26	5	22.15	0	0.00	21.95	5	13,866	0.04%
2019/09/25	12	21.90	2	22.05	22.10	10	13,860	0.07%
2019/09/23	14	22.24	1	22.30	22.20	13	13,511	0.10%
2019/09/20	2	22.25	23	22.29	22.40	-21	13,608	-0.15%
2019/09/19	3.3	22.26	0	0.00	22.25	3.3	13,402	0.02%
2019/09/18	2	22.25	1.7	22.29	22.25	0.3	13,475	0.00%
2019/09/17	2	22.08	0	0.00	22.20	2	13,455	0.01%
2019/09/16	0.4	22.15	0	0.00	22.10	0.4	13,651	0.00%
2019/09/12	20	22.10	1	22.10	22.00	19	13,649	0.14%
2019/09/10	0	0.00	9	21.96	22.00	-9	13,768	-0.07%
2019/09/09	2	21.55	10	21.55	21.65	-8	13,534	-0.06%
2019/09/06	2	21.50	0	0.00	21.55	2	13,409	0.01%
2019/09/05	0	0.00	13	21.45	21.50	-13	13,401	-0.10%
2019/09/04	0	0.00	6.7	21.28	21.45	-6.7	13,652	-0.05%
2019/09/03	7	21.36	32	21.40	21.35	-25	13,704	-0.18%
2019/09/02	1.7	21.55	18	21.42	21.50	-16.3	13,908	-0.12%
2019/08/30	5.2	21.39	40.1	21.30	21.50	-34.9	14,109	-0.25%
2019/08/29	4	21.23	0.4	21.40	21.20	3.6	14,016	0.03%
2019/08/28	3	21.30	0	0.00	21.20	3	14,105	0.02%
2019/08/27	8	21.12	1	21.25	21.25	7	14,236	0.05%
2019/08/26	1	21.20	0	0.00	21.20	1	14,353	0.01%
2019/08/23	3	21.50	1	21.45	21.45	2	14,436	0.01%
2019/08/20	3	21.30	1	21.35	21.30	2	14,756	0.01%
2019/08/16	5	21.07	0	0.00	21.25	5	14,775	0.03%
2019/08/15	13	21.12	0	0.00	21.15	13	14,743	0.09%
2019/08/14	18	21.24	0	0.00	21.20	18	14,896	0.12%
2019/08/13	34	21.29	57	21.20	21.15	-23	14,958	-0.15%
2019/08/12	4	21.41	1	21.60	21.55	3	14,659	0.02%
2019/08/08	1	22.70	51	22.80	22.80	-50	14,130	-0.35%
2019/08/07	39	22.77	0	0.00	22.70	39	13,781	0.28%
2019/08/06	6	22.74	50	22.90	22.80	-44	13,633	-0.32%
2019/08/05	1	22.95	100	22.95	23.00	-99	13,534	-0.73%
2019/08/02	3.2	22.94	0	0.00	22.95	3.2	13,376	0.02%
2019/08/01	1	23.10	0	0.00	23.10	1	13,283	0.01%
2019/07/31	0	0.00	3	23.32	23.40	-3	13,181	-0.02%
2019/07/30	0	0.00	4	23.21	23.25	-4	12,971	-0.03%
2019/07/29	10	23.15	1	23.15	23.10	9	12,951	0.07%
2019/07/25	0	0.00	0.2	23.10	23.15	-0.2	13,305	0.00%
2019/07/22	0	0.00	1	23.15	23.10	-1	13,645	-0.01%
2019/07/19	0	0.00	1	23.10	23.10	-1	13,669	-0.01%
2019/07/17	0	0.00	2	23.03	23.10	-2	13,705	-0.01%
2019/07/16	0	0.00	3	22.98	23.00	-3	13,557	-0.02%
2019/07/15	1	22.95	4	22.96	22.90	-3	13,661	-0.02%
2019/07/11	0	0.00	6.2	22.92	22.90	-6.2	13,821	-0.04%
2019/07/10	10	22.80	4	22.84	22.85	6	13,815	0.04%
2019/07/09	0	0.00	6	22.75	22.70	-6	13,823	-0.04%
2019/07/08	1	22.75	0	0.00	22.75	1	13,857	0.01%
2019/07/05	0	0.00	4.7	22.79	22.85	-4.7	13,944	-0.03%
2019/07/04	0	0.00	2	22.70	22.80	-2	14,021	-0.01%
2019/07/03	1	22.70	0	0.00	22.75	1	14,147	0.01%
2019/07/02	1	22.70	12	22.78	22.80	-11	14,214	-0.08%
2019/07/01	10	22.75	75	22.80	22.75	-65	14,227	-0.46%
2019/06/28	2	22.70	102	22.80	22.80	-100	14,211	-0.70%	大賣/
2019/06/27	0	0.00	139	22.76	22.75	-139	14,267	-0.97%	大賣/鉅額交易
2019/06/26	3	22.75	1.1	22.75	22.70	1.9	14,310	0.01%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/24	0	0.00	2	22.63	22.70	-2	14,435	-0.01%
2019/06/20	1	22.60	0	0.00	22.70	1	14,356	0.01%
2019/06/19	0	0.00	10	22.64	22.70	-10	14,359	-0.07%
2019/06/18	1	22.25	0.4	22.30	22.30	0.6	14,115	0.00%
2019/06/14	5	22.20	1	22.20	22.20	4	14,344	0.03%
2019/06/13	0	0.00	1	22.05	22.15	-1	14,388	-0.01%
2019/06/12	3.5	21.87	1	21.90	21.95	2.5	14,568	0.02%
2019/06/11	3	22.35	3	22.58	22.25	0	14,295	0.00%
2019/06/10	0	0.00	10	22.80	22.75	-10	14,171	-0.07%
2019/06/06	1	22.65	1	22.65	22.70	0	14,044	0.00%
2019/06/05	0	0.00	1	22.65	22.50	-1	13,920	-0.01%
2019/06/04	0	0.00	3	22.52	22.60	-3	13,830	-0.02%
2019/05/31	0	0.00	4	22.50	22.60	-4	13,666	-0.03%
2019/05/30	6	22.40	1	22.45	22.45	5	13,369	0.04%
2019/05/29	1	22.20	1	22.25	22.30	0	13,525	0.00%
2019/05/28	1	22.10	1	22.20	22.20	0	13,567	0.00%
2019/05/27	0	0.00	1	22.15	22.15	-1	13,278	-0.01%
2019/05/24	0	0.00	7	22.04	22.10	-7	13,360	-0.05%
2019/05/23	0	0.00	4	21.96	21.90	-4	13,387	-0.03%
2019/05/22	2	21.85	2	22.00	21.95	0	13,370	0.00%
2019/05/21	0.1	22.20	2	22.13	22.20	-1.9	13,414	-0.01%
2019/05/20	2	21.85	6	21.86	21.85	-4	13,181	-0.03%
2019/05/17	1	21.65	6	21.67	21.55	-5	13,055	-0.04%
2019/05/16	3	21.55	0	0.00	21.50	3	13,093	0.02%
2019/05/15	6	21.52	0	0.00	21.50	6	13,179	0.05%
2019/05/14	4	21.38	4	21.30	21.40	0	13,298	0.00%
2019/05/13	5	21.60	0	0.00	21.50	5	13,300	0.04%
2019/05/10	4	21.65	0	0.00	21.60	4	13,452	0.03%
2019/05/08	0	0.00	1	21.85	21.90	-1	13,381	-0.01%
2019/05/07	0	0.00	2	21.98	21.95	-2	13,383	-0.01%
2019/05/06	17	21.76	7	21.73	21.80	10	13,447	0.07%
2019/05/03	2	22.05	5	21.99	22.00	-3	13,361	-0.02%
2019/05/02	12	22.07	94	22.10	22.00	-82	13,187	-0.62%
2019/04/30	1	21.85	3	21.98	22.05	-2	12,997	-0.02%
2019/04/29	22	21.84	45	21.80	21.90	-23	12,813	-0.18%
2019/04/26	5	21.55	0	0.00	21.60	5	12,793	0.04%
2019/04/25	0	0.00	14	21.52	21.60	-14	12,795	-0.11%
2019/04/24	11	21.46	3	21.50	21.50	8	12,837	0.06%
2019/04/23	0	0.00	0	21.40	21.40	0	13,070	0.00%
2019/04/19	40	21.43	24	21.46	21.55	16	13,184	0.12%
2019/04/18	8	21.28	0	0.00	21.35	8	13,089	0.06%
2019/04/17	5	21.28	0	0.00	21.35	5	13,227	0.04%
2019/04/16	5	21.30	1	21.35	21.30	4	13,163	0.03%
2019/04/15	0	0.00	0.8	21.35	21.30	-0.8	13,179	-0.01%
2019/04/12	2	21.25	0	0.00	21.30	2	13,147	0.02%
2019/04/11	0	0.00	1	21.25	21.30	-1	13,060	-0.01%
2019/04/10	2	21.25	6	21.25	21.30	-4	13,026	-0.03%
2019/04/09	0	0.00	4	21.21	21.25	-4	13,024	-0.03%
2019/04/08	24	21.15	0	0.00	21.15	24	12,939	0.19%
2019/04/03	0	0.00	1	21.20	21.20	-1	12,791	-0.01%
2019/04/02	4	21.06	3.2	21.05	21.10	0.8	12,674	0.01%
2019/04/01	14	21.13	7	21.10	21.10	7	12,738	0.05%
2019/03/29	15	20.99	1	21.00	21.10	14	12,527	0.11%
2019/03/28	1	21.00	39	21.05	21.05	-38	12,396	-0.31%
2019/03/27	41	21.05	0	0.00	21.10	41	12,282	0.33%
2019/03/26	0	0.00	6.1	20.95	21.10	-6.1	12,412	-0.05%
2019/03/25	10	20.91	2	20.95	20.90	8	12,408	0.06%
2019/03/22	1	21.05	2	21.10	21.10	-1	12,398	-0.01%
2019/03/21	13	21.04	2	21.05	21.10	11	12,367	0.09%
2019/03/20	1	21.00	8	21.04	21.10	-7	12,349	-0.06%
2019/03/19	2	21.05	19	21.01	21.00	-17	12,260	-0.14%
2019/03/18	0	0.00	1	20.95	21.00	-1	12,225	-0.01%
2019/03/15	5	20.86	10	20.95	20.85	-5	12,204	-0.04%
2019/03/14	7	21.00	72	20.99	20.95	-65	12,020	-0.54%
2019/03/12	5	20.95	50	20.95	21.00	-45	12,198	-0.37%
2019/03/11	11	20.80	0	0.00	20.80	11	12,255	0.09%
2019/03/08	0	0.00	7	20.81	20.85	-7	12,463	-0.06%
2019/03/07	0	0.00	22	20.89	20.95	-22	13,755	-0.16%
2019/03/06	3	20.88	0	0.00	20.90	3	13,759	0.02%
2019/03/05	6	20.84	0	0.00	20.80	6	13,811	0.04%
2019/03/04	5	20.75	9	20.76	20.95	-4	13,833	-0.03%
2019/02/26	1	20.70	0.4	20.80	20.80	0.6	13,556	0.00%
2019/02/25	6	20.75	6	20.78	20.80	0	13,491	0.00%
2019/02/22	0	0.00	34.6	20.65	20.80	-34.6	13,473	-0.26%
2019/02/21	0	0.00	25.1	20.64	20.70	-25.1	13,426	-0.19%
2019/02/20	5	20.60	0	0.00	20.60	5	13,380	0.04%
2019/02/19	0.7	20.60	0	0.00	20.55	0.7	13,330	0.01%
2019/02/18	56	20.56	1	20.60	20.60	55	13,292	0.41%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	11	20.61	2	20.70	20.60	9	13,277	0.07%
2019/02/13	3	20.70	10	20.65	20.60	-7	13,139	-0.05%
2019/02/12	0	0.00	6	20.56	20.60	-6	12,983	-0.05%
2019/02/11	1	20.45	0	0.00	20.40	1	13,010	0.01%
2019/01/30	0	0.00	2	20.40	20.40	-2	12,914	-0.02%
2019/01/29	0	0.00	64.9	20.35	20.35	-64.9	12,803	-0.51%
2019/01/25	4	20.23	9	20.24	20.25	-5	12,709	-0.04%
2019/01/24	3	20.17	23	20.17	20.20	-20	12,642	-0.16%
2019/01/22	0.2	20.25	0	0.00	20.25	0.2	12,967	0.00%
2019/01/21	68	20.20	2	20.20	20.15	66	12,872	0.51%
2019/01/18	0	0.00	0.2	20.20	20.20	-0.2	12,918	0.00%
2019/01/17	0	0.00	1	20.00	20.05	-1	13,148	-0.01%
2019/01/16	12	20.03	0.8	20.05	20.00	11.2	13,252	0.08%
2019/01/15	2	19.95	1	20.05	20.15	1	13,330	0.01%
2019/01/14	120	20.00	11	20.20	20.20	109	13,072	0.83%	大買/鉅額交易
2019/01/11	35	20.15	20	20.13	20.20	15	13,167	0.11%
2019/01/10	6	20.13	5	20.15	20.20	1	13,134	0.01%
2019/01/09	0	0.00	7	20.20	20.20	-7	13,208	-0.05%
2019/01/08	0	0.00	1	20.00	19.95	-1	13,166	-0.01%
2019/01/04	5	19.80	60	19.80	19.85	-55	13,757	-0.40%
2019/01/03	9	19.81	2	19.90	19.90	7	14,644	0.05%
2019/01/02	1	19.90	0	0.00	19.80	1	14,784	0.01%
2018/12/28	4	19.95	116	19.95	20.00	-112	14,930	-0.75%	大賣/鉅額交易
2018/12/27	0	0.00	84	19.95	19.85	-84	15,072	-0.56%
2018/12/26	1	19.65	0	0.00	19.70	1	15,158	0.01%
2018/12/24	4	19.66	2	19.80	19.80	2	15,418	0.01%
2018/12/22	0	0.00	11	19.80	19.70	-11	15,400	-0.07%
2018/12/21	1	19.75	7	19.85	19.75	-6	15,610	-0.04%
2018/12/20	0	0.00	16	19.95	19.90	-16	15,670	-0.10%
2018/12/19	1	19.75	36	19.74	19.90	-35	15,710	-0.22%
2018/12/18	0	0.00	2	19.75	19.80	-2	15,626	-0.01%
2018/12/17	1	19.90	0	0.00	19.85	1	15,797	0.01%
2018/12/14	0	0.00	4.1	19.93	19.95	-4.1	15,718	-0.03%
2018/12/13	0	0.00	10	19.90	19.90	-10	15,678	-0.06%
2018/12/12	1	19.75	1	19.80	19.75	0	15,670	0.00%
2018/12/11	12	19.77	0	0.00	19.75	12	15,534	0.08%
2018/12/10	21	19.79	0	0.00	19.75	21	15,478	0.14%
2018/12/07	7	19.89	0	0.00	19.85	7	15,470	0.05%
2018/12/06	6	19.92	2	19.90	19.90	4	15,479	0.03%
2018/12/05	10	19.95	0	0.00	19.95	10	15,370	0.07%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	164	20.03	13	20.05	20.05	151	15,249	0.99%	大買/鉅額交易
2018/11/30	32	20.24	1	20.15	19.95	31	14,999	0.21%
2018/11/29	2	20.25	0	0.00	20.20	2	13,787	0.01%
2018/11/28	50	20.20	5	20.20	20.25	45	13,781	0.33%
2018/11/26	0	0.00	14.3	20.41	20.20	-14.3	13,754	-0.10%
2018/11/23	4	20.29	320	20.30	20.30	-316	13,674	-2.31%	大賣/鉅額交易
2018/11/21	5.9	20.31	0	0.00	20.35	5.9	13,660	0.04%
2018/11/19	0	0.00	154.3	20.45	20.45	-154.3	13,610	-1.13%	大賣/鉅額交易
2018/11/14	0	0.00	3	20.25	20.40	-3	13,744	-0.02%
2018/11/13	5	19.96	5	20.15	20.00	0	13,770	0.00%
2018/11/12	1	20.20	1	20.20	20.20	0	13,651	0.00%
2018/11/09	0	0.00	5	20.15	20.25	-5	13,745	-0.04%
2018/11/08	6	20.25	26	20.25	20.30	-20	13,805	-0.14%
2018/11/07	11	20.05	25	19.98	20.00	-14	13,680	-0.10%
2018/11/06	5	19.75	3	19.75	19.85	2	13,744	0.01%
2018/11/05	0	0.00	1	19.75	19.75	-1	14,503	-0.01%
2018/11/01	19	19.46	0	0.00	19.40	19	15,487	0.12%
2018/10/31	2	19.50	1	19.55	19.55	1	15,679	0.01%
2018/10/30	3	19.38	0	0.00	19.40	3	15,741	0.02%
2018/10/29	13	19.33	7	19.37	19.40	6	15,706	0.04%
2018/10/26	1	19.45	11	19.37	19.50	-10	15,824	-0.06%
2018/10/25	19	19.29	11	19.30	19.40	8	15,814	0.05%
2018/10/24	9	19.44	5.1	19.40	19.50	4	15,712	0.03%
2018/10/23	3.5	19.64	113	19.65	19.60	-109.5	15,663	-0.70%	大賣/鉅額交易
2018/10/22	10	19.78	0	19.95	19.90	10	15,776	0.06%
2018/10/18	3	19.85	0.1	19.90	19.80	2.9	15,881	0.02%
2018/10/17	15	19.84	1.4	19.86	19.75	13.6	15,910	0.09%
2018/10/16	21.3	19.79	0	0.00	19.80	21.3	15,759	0.14%
2018/10/15	17	19.91	5	19.85	19.80	12	15,581	0.08%
2018/10/12	349	19.84	32	19.82	20.10	317	15,337	2.07%	大買/鉅額交易
2018/10/11	86	20.03	236	20.07	19.95	-150	14,895	-1.01%	大賣/鉅額交易
2018/10/08	0	0.00	8	20.55	20.50	-8	13,803	-0.06%
2018/10/05	6.5	20.44	12	20.37	20.40	-5.5	13,606	-0.04%
2018/10/03	3	20.60	2	20.55	20.55	1	13,224	0.01%
2018/10/02	23	20.66	0.7	20.80	20.60	22.3	13,181	0.17%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	0	0.00	4.2	20.84	20.80	-4.2	13,046	-0.03%
2018/09/27	1	20.90	11.2	20.81	20.95	-10.2	12,889	-0.08%
2018/09/26	0	0.00	2	20.85	20.80	-2	12,705	-0.02%
2018/09/25	15	20.74	0	0.00	20.80	15	12,703	0.12%
2018/09/21	36.5	20.73	49	20.67	20.70	-12.5	12,669	-0.10%
2018/09/20	16	20.62	5	20.55	20.60	11	12,513	0.09%
2018/09/19	0	0.00	1	20.45	20.55	-1	12,606	-0.01%
2018/09/18	3	20.43	0	0.00	20.40	3	12,690	0.02%
2018/09/17	2	20.40	0	0.00	20.40	2	12,752	0.02%
2018/09/14	11	20.45	0	0.00	20.45	11	12,890	0.09%
2018/09/13	0	0.00	10	20.55	20.55	-10	13,007	-0.08%
2018/09/12	0	0.00	14	20.39	20.40	-14	13,026	-0.11%
2018/09/11	0	0.00	7	20.31	20.40	-7	13,095	-0.05%
2018/09/10	1	20.35	1.5	20.38	20.35	-0.5	13,387	0.00%
2018/09/07	2	20.45	0	0.00	20.40	2	13,665	0.01%
2018/09/05	5	20.40	21	20.40	20.35	-16	13,747	-0.12%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/09/03	0	0.00	200	20.46	20.50	-200	13,686	-1.46%	大賣/鉅額交易
2018/08/31	20	20.42	1	20.45	20.55	19	13,770	0.14%
2018/08/29	8.2	20.49	11	20.43	20.50	-2.8	13,910	-0.02%
2018/08/28	1.3	20.41	0.9	20.45	20.45	0.4	13,931	0.00%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/23	12	20.56	0	0.00	20.55	12	15,122	0.08%
2018/08/22	4	20.45	1.7	20.57	20.50	2.3	15,393	0.02%
2018/08/21	3	20.38	1	20.40	20.45	2	15,264	0.01%
2018/08/20	0	0.00	2	20.30	20.35	-2	15,243	-0.01%
2018/08/17	21	20.30	0	0.00	20.25	21	15,218	0.14%
2018/08/16	1	20.10	0	0.00	20.15	1	15,237	0.01%
2018/08/15	14	20.28	21	20.25	20.20	-7	15,188	-0.05%
2018/08/14	0	0.00	5	20.32	20.35	-5	15,051	-0.03%
2018/08/13	10	20.40	12	20.35	20.40	-2	15,029	-0.01%
2018/08/10	62	20.50	10	20.55	20.50	52	14,979	0.35%
2018/08/09	11	21.32	341	21.35	21.35	-330	14,262	-2.31%	大賣/鉅額交易
2018/08/08	5	21.26	1	21.25	21.30	4	13,596	0.03%
2018/08/07	17.7	21.26	2	21.23	21.25	15.7	13,425	0.12%
2018/08/06	4	21.13	5	21.15	21.20	-1	13,258	-0.01%
2018/08/02	16	21.00	0	0.00	20.95	16	13,076	0.12%
2018/08/01	0	0.00	6.2	21.01	21.05	-6.2	12,969	-0.05%
2018/07/31	2	21.00	0	0.00	21.05	2	12,901	0.02%
2018/07/30	0	0.00	45.6	21.00	21.00	-45.6	12,737	-0.36%
2018/07/27	1	20.95	15	20.97	21.00	-14	12,644	-0.11%
2018/07/26	31	20.83	3	20.85	20.90	28	12,461	0.22%
2018/07/25	3	20.78	0	0.00	20.80	3	12,412	0.02%
2018/07/24	57	20.80	15	20.76	20.85	42	12,438	0.34%
2018/07/23	0	0.00	11	20.70	20.75	-11	12,613	-0.09%
2018/07/20	0	0.00	1	20.65	20.70	-1	12,632	-0.01%
2018/07/19	0.4	20.65	0	0.00	20.60	0.4	12,655	0.00%
2018/07/18	0	0.00	10	20.75	20.75	-10	12,722	-0.08%
2018/07/17	0	0.00	14.2	20.61	20.60	-14.2	12,746	-0.11%
2018/07/16	0	0.00	5	20.65	20.60	-5	12,769	-0.04%
2018/07/13	0	0.00	10	20.60	20.65	-10	12,872	-0.08%
2018/07/09	3	20.38	3	20.40	20.35	0	13,016	0.00%
2018/07/06	7	20.20	62	20.18	20.25	-55	13,005	-0.42%
2018/07/04	20	20.28	47	20.26	20.30	-27	13,016	-0.21%
2018/07/03	5	20.29	0	0.00	20.20	5	13,139	0.04%
2018/07/02	6	20.44	0	0.00	20.30	6	13,109	0.05%
2018/06/29	0.5	20.60	10	20.55	20.60	-9.5	13,082	-0.07%
2018/06/28	13	20.26	10	20.25	20.35	3	12,928	0.02%
2018/06/27	16	20.35	15	20.40	20.35	1	12,830	0.01%
2018/06/26	50	20.40	0	0.00	20.35	50	12,851	0.39%
2018/06/25	6	20.49	0	0.00	20.45	6	12,814	0.05%
2018/06/22	0	0.00	12	20.53	20.65	-12	12,807	-0.09%
2018/06/21	0	0.00	0.3	20.60	20.50	-0.3	12,710	0.00%
2018/06/20	2	20.40	10	20.48	20.50	-8	12,782	-0.06%
2018/06/19	12	20.53	5	20.50	20.40	7	12,743	0.05%
2018/06/15	9	20.71	0	0.00	20.70	9	12,463	0.07%
2018/06/14	5	20.80	3	20.75	20.70	2	12,164	0.02%
2018/06/13	1	20.85	0	0.00	20.90	1	12,149	0.01%
2018/06/12	1	21.00	0	0.00	20.90	1	12,537	0.01%
2018/06/07	0	0.00	22	21.09	21.10	-22	12,728	-0.17%
2018/06/06	1	20.90	17.2	20.90	21.00	-16.2	12,734	-0.13%
2018/06/05	1	20.85	0	0.00	20.90	1	12,607	0.01%
2018/06/04	0.1	20.80	31	20.78	20.85	-30.9	12,524	-0.25%
2018/06/01	1	20.35	0	0.00	20.75	1	12,550	0.01%
2018/05/31	14.2	20.54	11	20.47	20.35	3.2	12,429	0.03%
2018/05/30	17	20.61	15	20.68	20.55	2	11,583	0.02%
2018/05/29	0	0.00	1	20.95	20.95	-1	11,488	-0.01%
2018/05/28	0	0.00	3	20.90	20.95	-3	11,623	-0.03%
2018/05/22	2	20.75	0	0.00	20.70	2	12,129	0.02%
2018/05/21	1	20.75	8	20.80	20.80	-7	12,281	-0.06%
2018/05/17	0	0.00	28	20.74	20.65	-28	12,745	-0.22%
2018/05/16	2	20.55	0	0.00	20.65	2	12,786	0.02%
2018/05/15	13	20.73	0	0.00	20.55	13	13,080	0.10%
2018/05/14	10	20.60	0.3	20.70	20.70	9.7	13,806	0.07%
2018/05/11	10	20.45	3	20.50	20.60	7	13,895	0.05%
2018/05/10	1	20.35	0	0.00	20.35	1	13,823	0.01%
2018/05/09	11	20.34	0.1	20.35	20.30	10.9	13,841	0.08%
2018/05/07	2	20.35	0	0.00	20.30	2	13,992	0.01%
2018/05/04	6	20.38	0	0.00	20.30	6	13,988	0.04%
2018/05/03	1	20.40	3	20.45	20.40	-2	13,969	-0.01%
2018/05/02	1	20.45	0	0.00	20.45	1	14,052	0.01%
2018/04/30	1	20.40	0	0.00	20.40	1	14,058	0.01%
2018/04/27	3	20.33	2.6	20.41	20.45	0.4	14,028	0.00%
2018/04/25	10	20.40	10	20.40	20.50	0	13,979	0.00%
2018/04/24	1	20.50	0	0.00	20.50	1	14,070	0.01%
2018/04/23	1	20.45	0.1	20.50	20.50	0.9	14,225	0.01%
2018/04/20	0.3	20.40	0	0.00	20.40	0.3	14,265	0.00%
2018/04/19	0	0.00	5	20.35	20.40	-5	14,392	-0.03%
2018/04/18	25	20.24	0	0.00	20.25	25	14,412	0.17%
2018/04/17	11	20.29	0	0.00	20.25	11	14,531	0.08%
2018/04/16	7	20.25	6	20.20	20.25	1	14,616	0.01%
2018/04/13	0	0.00	4	20.29	20.30	-4	14,736	-0.03%
2018/04/12	0	0.00	11	20.30	20.35	-11	14,991	-0.07%
2018/04/11	5	20.35	17	20.30	20.30	-12	15,149	-0.08%
2018/04/10	0	0.00	50	20.30	20.30	-50	15,179	-0.33%
2018/04/09	6	20.16	0	0.00	20.20	6	15,205	0.04%
2018/04/02	7	20.29	0	0.00	20.25	7	15,180	0.05%
2018/03/31	11	20.25	10	20.30	20.30	1	15,155	0.01%
2018/03/29	2	20.15	26	20.20	20.25	-24	15,097	-0.16%
2018/03/27	11	20.15	1	20.15	20.20	10	14,848	0.07%
2018/03/26	1	19.95	0	0.00	20.05	1	14,743	0.01%
2018/03/23	11	20.05	22	20.00	20.05	-11	14,680	-0.07%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	0	0.00	9	20.20	20.20	-9	14,759	-0.06%
2018/03/16	1	20.15	4	20.15	20.15	-3	14,755	-0.02%
2018/03/15	4	20.05	5	20.10	20.05	-1	14,458	-0.01%
2018/03/14	1	20.20	0	0.00	20.15	1	14,458	0.01%
2018/03/13	70	20.09	11.8	20.15	20.15	58.2	14,528	0.40%
2018/03/12	13	20.00	10	20.00	20.05	3	14,424	0.02%
2018/03/08	12	19.95	0	0.00	19.90	12	14,711	0.08%
2018/03/07	3	19.95	26.1	19.98	19.85	-23.1	14,827	-0.16%
2018/03/06	0	0.00	2	19.90	19.95	-2	14,871	-0.01%
2018/03/05	4	19.80	36	19.90	19.80	-32	15,202	-0.21%
2018/03/02	343.9	19.75	25	19.75	19.80	318.9	15,164	2.10%	大買/鉅額交易
2018/03/01	5	19.97	2	20.00	19.95	3	15,094	0.02%
2018/02/27	14.8	20.12	10.9	20.10	20.00	3.9	15,014	0.03%
2018/02/26	0	0.00	76.5	20.00	20.10	-76.5	14,821	-0.52%
2018/02/23	10	19.94	2	19.90	19.90	8	14,730	0.05%
2018/02/22	4	19.69	0.8	19.95	19.85	3.2	14,828	0.02%
2018/02/21	2	19.75	1	19.65	19.75	1	14,934	0.01%
2018/02/12	50	19.50	0	0.00	19.45	50	14,828	0.34%
2018/02/09	18	19.50	76	19.40	19.45	-58	14,731	-0.39%
2018/02/08	3	19.70	5	19.65	19.70	-2	14,738	-0.01%
2018/02/06	115	19.55	71.3	19.67	19.50	43.7	14,673	0.30%	大買/
2018/02/05	6	19.92	1	19.95	20.10	5	13,880	0.04%
2018/02/02	12	20.15	0.1	20.10	20.15	11.9	13,758	0.09%
2018/02/01	1	20.20	2	20.18	20.15	-1	13,744	-0.01%
2018/01/31	27	19.98	16	20.00	20.15	11	13,795	0.08%
2018/01/30	0	0.00	1	20.20	20.05	-1	13,776	-0.01%
2018/01/29	26	20.07	1	20.15	20.20	25	13,903	0.18%
2018/01/26	6	20.10	5	20.10	20.05	1	14,056	0.01%
2018/01/25	0.3	20.00	10	20.10	20.10	-9.7	14,021	-0.07%
2018/01/24	1	19.90	0.3	20.00	20.00	0.7	14,001	0.00%
2018/01/23	9	19.99	100	20.00	20.00	-91	14,034	-0.65%
2018/01/22	0	0.00	5	20.00	20.00	-5	14,205	-0.04%
2018/01/19	5	20.00	5.6	20.00	20.05	-0.6	14,874	0.00%
2018/01/18	0	0.00	1	20.00	20.05	-1	15,315	-0.01%
2018/01/17	1	20.00	0.1	20.00	20.05	0.9	15,281	0.01%
2018/01/16	50	20.00	0	0.00	20.00	50	15,215	0.33%
2018/01/15	31	19.94	18.9	19.95	20.00	12.1	15,109	0.08%
2018/01/12	4	19.80	5	19.85	19.85	-1	15,158	-0.01%
2018/01/09	3	19.85	0.2	19.85	19.85	2.8	15,173	0.02%
2018/01/08	0	0.00	26	19.79	19.85	-26	15,307	-0.17%
2018/01/05	65	19.64	20	19.60	19.70	45	15,164	0.30%
2018/01/04	12	19.59	1.6	19.60	19.60	10.4	15,330	0.07%
2018/01/03	46	19.54	31	19.52	19.55	15	15,580	0.10%
2018/01/02	11	19.52	0	0.00	19.55	11	15,625	0.07%