第一金 (2892)-國票-九鼎券商分點個股進出

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
27.35
漲跌
--
漲幅
0.00%
成交量
14,122張
產業
上市金融類股
2206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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/02	0	0.00	40	27.54	27.35	-40	13,648	-0.29%
2024/04/29	0	0.00	3	27.50	27.50	-3	13,486	-0.02%
2024/04/26	2.8	26.95	2	27.00	26.95	0.8	13,225	0.01%
2024/04/25	8.1	26.96	0	0.00	26.90	8.1	13,260	0.06%
2024/04/23	3	27.05	1	27.10	27.15	2	13,552	0.01%
2024/04/22	0	0.00	9	26.88	27.10	-9	13,709	-0.07%
2024/04/19	38.1	26.57	0	0.00	26.65	38.1	13,683	0.28%
2024/04/18	0	0.00	6	27.00	26.90	-6	13,366	-0.04%
2024/04/17	3.1	26.79	0	0.00	26.90	3.1	13,304	0.02%
2024/04/16	37	26.89	4	27.00	26.75	33	13,255	0.25%
2024/04/15	1	27.20	0	0.00	27.20	1	12,912	0.01%
2024/04/12	8.1	27.27	0	0.00	27.35	8.1	12,922	0.06%
2024/04/11	1	27.40	9	27.35	27.45	-8	12,870	-0.06%
2024/04/10	6	27.48	0	27.65	27.50	6	12,862	0.05%
2024/04/09	2.2	27.47	0	0.00	27.55	2.2	12,897	0.02%
2024/04/08	0	0.00	0.1	27.45	27.45	-0.1	12,933	0.00%
2024/04/03	21	27.32	0	0.00	27.15	21	12,931	0.16%
2024/04/02	5	27.64	0	0.00	27.75	5	12,738	0.04%
2024/04/01	0.2	27.80	2	27.80	27.75	-1.8	12,763	-0.01%
2024/03/29	0	0.00	26	27.75	27.70	-26	12,727	-0.20%
2024/03/28	2	27.58	0.1	27.60	27.60	1.9	12,575	0.01%
2024/03/27	0	0.00	2	27.80	27.70	-2	12,472	-0.02%
2024/03/26	1	27.75	4	27.65	27.80	-3	12,502	-0.02%
2024/03/25	0	0.00	6	27.52	27.70	-6	12,610	-0.05%
2024/03/21	0	0.00	2	27.45	27.55	-2	12,499	-0.02%
2024/03/20	3	27.23	0	0.00	27.20	3	12,578	0.02%
2024/03/19	3	27.40	2	27.40	27.35	1	12,480	0.01%
2024/03/18	1.7	27.42	3	27.50	27.45	-1.3	12,439	-0.01%
2024/03/15	45	27.45	3	27.60	27.60	42	12,363	0.34%
2024/03/14	4	27.46	1	27.55	27.65	3	11,837	0.03%
2024/03/13	0	0.00	6.3	27.15	27.25	-6.3	11,503	-0.05%
2024/03/12	2	27.05	0	0.00	27.05	2	11,330	0.02%
2024/03/11	5	27.11	1	27.10	27.05	4	11,319	0.04%
2024/03/08	1.6	27.10	1	27.15	27.10	0.6	11,310	0.01%
2024/03/07	1	27.00	0	0.00	27.00	1	11,333	0.01%
2024/03/06	0.6	27.10	0	0.00	27.10	0.6	11,411	0.01%
2024/03/05	29	26.94	0.2	27.00	26.90	28.8	11,789	0.24%
2024/03/04	3.5	26.92	10	26.95	26.95	-6.5	11,792	-0.06%
2024/03/01	0.9	27.10	4.9	27.06	27.05	-3.9	11,812	-0.03%
2024/02/29	1	26.90	6.4	27.04	27.10	-5.4	11,947	-0.05%
2024/02/27	0	27.00	6.7	26.95	26.90	-6.7	11,741	-0.06%
2024/02/26	4.6	26.96	0	0.00	26.90	4.6	11,702	0.04%
2024/02/22	0	0.00	2.1	27.20	27.25	-2.1	11,877	-0.02%
2024/02/21	4	27.25	0	27.20	27.20	4	11,862	0.03%
2024/02/20	1	27.15	7.5	27.35	27.40	-6.5	11,915	-0.05%
2024/02/19	0	0.00	19	27.12	27.20	-19	12,068	-0.16%
2024/02/16	8	26.77	18	26.87	26.85	-10	12,124	-0.08%
2024/02/15	6	26.79	1	26.85	26.75	5	12,089	0.04%
2024/02/05	1	26.80	0	0.00	26.80	1	11,901	0.01%
2024/02/02	0.1	27.00	0	0.00	27.00	0.1	11,830	0.00%
2024/02/01	0	0.00	6	26.78	26.90	-6	11,822	-0.05%
2024/01/31	0	0.00	1.1	26.65	26.60	-1.1	11,711	-0.01%
2024/01/30	7	26.55	0	0.00	26.50	7	11,655	0.06%
2024/01/29	1	26.85	0	0.00	26.80	1	11,718	0.01%
2024/01/26	0	0.00	1	26.85	26.85	-1	11,764	-0.01%
2024/01/25	10	26.55	0	0.00	26.65	10	11,726	0.09%
2024/01/24	1	26.55	5	26.65	26.60	-4	11,714	-0.03%
2024/01/23	0	0.00	0.6	26.60	26.50	-0.6	11,731	-0.01%
2024/01/22	2	26.43	0	0.00	26.40	2	11,756	0.02%
2024/01/19	1	26.30	0	0.00	26.45	1	11,730	0.01%
2024/01/18	19.4	26.26	1	26.30	26.20	18.4	11,764	0.16%
2024/01/17	11	26.22	0	0.00	26.10	11	11,754	0.09%
2024/01/16	4	26.54	0	0.00	26.50	4	11,459	0.03%
2024/01/15	12.1	26.94	0	0.00	26.80	12.1	11,258	0.11%
2024/01/12	12.1	26.92	0	0.00	26.90	12.1	11,395	0.11%
2024/01/11	0.1	27.00	0.4	27.05	27.05	-0.3	11,438	0.00%
2024/01/10	0	0.00	0.2	27.05	26.90	-0.2	11,439	0.00%
2024/01/05	0	0.00	11.3	27.19	27.00	-11.3	11,476	-0.10%
2024/01/04	2	26.98	0	0.00	27.00	2	11,549	0.02%
2024/01/03	1	26.95	0	0.00	27.00	1	11,752	0.01%
2024/01/02	1	27.25	0	0.00	27.25	1	11,700	0.01%
2023/12/29	0.8	27.40	10.4	27.35	27.40	-9.6	11,710	-0.08%
2023/12/27	1	27.00	0	0.00	27.20	1	11,954	0.01%
2023/12/26	0	0.00	1.9	26.98	27.00	-1.9	11,949	-0.02%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	2	26.80	0	0.00	26.75	2	12,098	0.02%
2023/12/21	2	26.70	0	0.00	26.80	2	12,206	0.02%
2023/12/20	10.1	26.95	0	0.00	26.90	10.1	12,190	0.08%
2023/12/19	5	27.29	0	0.00	27.20	5	12,031	0.04%
2023/12/18	0	0.00	1	27.50	27.50	-1	12,109	-0.01%
2023/12/08	0	0.00	3	27.50	27.60	-3	12,224	-0.02%
2023/12/07	1	27.40	0	0.00	27.45	1	12,328	0.01%
2023/12/05	2	27.28	0	0.00	27.35	2	12,239	0.02%
2023/12/04	2	27.33	15.5	27.32	27.35	-13.5	12,220	-0.11%
2023/12/01	7.9	27.41	0	0.00	27.35	7.9	12,174	0.06%
2023/11/30	0	0.00	8.6	27.69	27.70	-8.6	12,014	-0.07%
2023/11/29	0	0.00	7	27.80	27.50	-7	11,585	-0.06%
2023/11/28	0	0.00	3	27.85	27.60	-3	11,458	-0.03%
2023/11/27	4	27.45	3	27.62	27.45	1	11,698	0.01%
2023/11/24	0	0.00	1.1	27.89	27.65	-1.1	11,623	-0.01%
2023/11/22	0	0.00	2	27.80	27.70	-2	11,480	-0.02%
2023/11/21	0	0.00	9	27.82	27.85	-9	11,594	-0.08%
2023/11/20	5	27.30	0	0.00	27.45	5	11,446	0.04%
2023/11/17	2	27.50	4	27.56	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	6.3	27.37	27.50	-6.3	11,395	-0.06%
2023/11/15	0	0.00	19.5	27.12	27.15	-19.5	11,271	-0.17%
2023/11/13	0.1	26.85	0	0.00	26.90	0.1	11,486	0.00%
2023/11/10	0.1	26.80	2	26.80	26.85	-1.9	11,695	-0.02%
2023/11/09	1	26.80	10	26.90	26.80	-9	11,906	-0.08%
2023/11/08	0	0.00	0.4	26.85	26.85	-0.4	12,160	0.00%
2023/11/06	0	0.00	2	26.88	26.90	-2	13,334	-0.02%
2023/11/03	0	0.00	10	26.52	26.70	-10	13,520	-0.07%
2023/11/02	1	26.40	0	0.00	26.35	1	13,641	0.01%
2023/10/31	19.2	25.95	0	0.00	25.90	19.2	14,169	0.14%
2023/10/27	2	25.98	0	0.00	26.00	2	14,522	0.01%
2023/10/26	3	25.88	0	0.00	25.85	3	14,678	0.02%
2023/10/25	8	26.05	0	0.00	25.95	8	14,611	0.05%
2023/10/24	17.1	26.09	0	0.00	26.00	17.1	14,735	0.12%
2023/10/23	6	26.05	0	0.00	26.00	6	14,869	0.04%
2023/10/20	5.4	26.06	0	0.00	26.20	5.4	14,880	0.04%
2023/10/19	6.3	26.47	0	0.00	26.40	6.3	14,692	0.04%
2023/10/18	0	0.00	5	26.65	26.70	-5	14,710	-0.03%
2023/10/17	1	26.60	0	0.00	26.65	1	14,709	0.01%
2023/10/16	10	26.75	0	0.00	26.75	10	14,736	0.07%
2023/10/13	3	26.70	0	0.00	26.70	3	14,838	0.02%
2023/10/12	2	26.90	4.1	26.97	27.00	-2.1	14,904	-0.01%
2023/10/11	3	26.58	6	26.76	26.85	-3	14,925	-0.02%
2023/10/05	0	0.00	44	26.05	26.20	-44	14,787	-0.30%
2023/10/04	18.2	26.06	0	0.00	26.00	18.2	14,770	0.12%
2023/10/03	13	26.48	2.2	26.41	26.40	10.8	14,554	0.07%
2023/10/02	4	26.51	0	0.00	26.55	4	14,675	0.03%
2023/09/28	2	26.50	0	0.00	26.55	2	14,899	0.01%
2023/09/27	21.2	26.45	0	0.00	26.50	21.2	14,900	0.14%
2023/09/26	9	26.57	0	0.00	26.55	9	14,850	0.06%
2023/09/25	100	26.65	2	26.90	26.90	98	14,744	0.66%
2023/09/22	11	26.59	0	0.00	26.65	11	14,802	0.07%
2023/09/21	1.3	26.61	0	0.00	26.55	1.3	14,822	0.01%
2023/09/20	2	26.95	0	0.00	27.00	2	14,912	0.01%
2023/09/19	0	0.00	2	27.10	27.10	-2	14,854	-0.01%
2023/09/18	0	0.00	0	27.00	27.00	0	14,960	0.00%
2023/09/15	41	27.00	0	0.00	26.90	41	15,054	0.27%
2023/09/14	0	0.00	3	26.98	27.10	-3	14,807	-0.02%
2023/09/13	4	26.68	0	0.00	26.75	4	14,706	0.03%
2023/09/11	1	26.50	0	0.00	26.60	1	14,954	0.01%
2023/09/08	1	26.55	0	0.00	26.55	1	14,958	0.01%
2023/09/07	1	26.45	0	0.00	26.45	1	15,063	0.01%
2023/09/06	12.2	26.48	0	0.00	26.40	12.2	15,125	0.08%
2023/09/05	3	26.58	5.4	26.56	26.60	-2.4	15,065	-0.02%
2023/09/04	1	26.50	0	0.00	26.60	1	15,105	0.01%
2023/09/01	2	26.40	0	0.00	26.45	2	15,193	0.01%
2023/08/31	14	26.41	0	0.00	26.30	14	15,220	0.09%
2023/08/30	4	26.70	5	26.70	26.70	-1	14,856	-0.01%
2023/08/29	2.1	26.60	3	26.60	26.70	-0.9	14,995	-0.01%
2023/08/28	1	26.60	8	26.55	26.55	-7	15,349	-0.05%
2023/08/25	5.1	26.42	0	0.00	26.25	5.1	16,008	0.03%
2023/08/24	2	26.43	0.1	26.50	26.45	1.9	16,016	0.01%
2023/08/23	4	26.30	104	26.35	26.30	-100	15,980	-0.63%	大賣/
2023/08/22	2	26.25	0	0.00	26.25	2	15,982	0.01%
2023/08/21	0	0.00	1	26.25	26.25	-1	16,085	-0.01%
2023/08/18	0	0.00	2	26.45	26.20	-2	16,093	-0.01%
2023/08/17	132.1	26.13	0	0.00	26.10	132.1	16,002	0.83%	大買/鉅額交易
2023/08/16	25.1	26.12	4	26.13	26.10	21.1	15,857	0.13%
2023/08/15	7.3	26.63	5	26.60	26.50	2.3	15,730	0.01%
2023/08/14	26.5	26.81	0	0.00	26.85	26.5	15,664	0.17%
2023/08/11	14.3	27.45	4.1	27.54	27.20	10.2	15,622	0.07%
2023/08/10	16	29.17	1	29.25	29.25	15	14,981	0.10%
2023/08/09	8.1	29.06	1	29.05	29.15	7.1	14,518	0.05%
2023/08/08	25	28.95	0	0.00	28.85	25	14,259	0.18%
2023/08/07	2	28.83	10	29.00	28.95	-8	14,089	-0.06%
2023/08/04	48	28.89	0	0.00	28.75	48	13,884	0.35%
2023/08/02	38	28.89	5	28.89	28.90	33	13,674	0.24%
2023/08/01	5	29.08	0	0.00	29.25	5	13,459	0.04%
2023/07/31	0	29.20	3	29.10	29.05	-3	13,406	-0.02%
2023/07/28	5.5	28.80	5	28.81	28.80	0.5	13,397	0.00%
2023/07/27	0	0.00	7	28.72	28.70	-7	13,514	-0.05%
2023/07/26	0	0.00	13	28.65	28.70	-13	13,506	-0.10%
2023/07/25	0	0.00	7.3	28.32	28.35	-7.3	13,371	-0.05%
2023/07/24	0	0.00	1.1	28.10	28.05	-1.1	13,347	-0.01%
2023/07/21	0	0.00	3	28.25	28.20	-3	13,466	-0.02%
2023/07/20	0	0.00	3	28.27	28.30	-3	13,569	-0.02%
2023/07/19	0	0.00	10	28.40	28.15	-10	13,525	-0.07%
2023/07/18	1	28.40	3	28.35	28.30	-2	13,445	-0.01%
2023/07/17	1	28.25	0	0.00	28.25	1	13,284	0.01%
2023/07/14	1	28.10	1.5	28.00	28.15	-0.5	13,188	0.00%
2023/07/12	3	27.72	0.4	27.90	27.90	2.7	13,048	0.02%
2023/07/11	1	27.80	1	27.80	27.80	0	13,029	0.00%
2023/07/10	1	27.25	0	0.00	27.30	1	12,990	0.01%
2023/07/07	8	27.14	0.1	27.25	27.20	7.9	12,914	0.06%
2023/07/06	10	27.47	4.4	27.78	27.40	5.6	12,789	0.04%
2023/07/05	1	27.80	0	0.00	27.80	1	12,500	0.01%
2023/07/04	0	0.00	30	27.70	27.80	-30	12,439	-0.24%
2023/06/30	14.3	27.64	0	0.00	27.65	14.3	12,546	0.11%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	1	27.60	3	27.55	27.65	-2	12,480	-0.02%
2023/06/27	1	27.75	0	0.00	27.70	1	12,251	0.01%
2023/06/26	0	0.00	1.2	27.82	27.75	-1.2	12,265	-0.01%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/16	0	0.00	3	27.80	27.60	-3	12,157	-0.02%
2023/06/15	5	27.74	10	27.65	27.70	-5	12,060	-0.04%
2023/06/14	1.5	27.92	0	0.00	27.85	1.5	12,098	0.01%
2023/06/13	14	27.95	0	0.00	27.90	14	12,293	0.11%
2023/06/12	1	28.00	5	28.05	27.90	-4	12,397	-0.03%
2023/06/09	2	27.95	5	27.95	27.95	-3	12,589	-0.02%
2023/06/08	10	27.95	2	27.85	27.95	8	12,812	0.06%
2023/06/07	20	27.80	0	0.00	27.90	20	12,920	0.15%
2023/06/06	1	27.75	0	0.00	27.75	1	12,970	0.01%
2023/06/05	2	27.83	0	0.00	27.75	2	12,977	0.02%
2023/06/02	5	27.60	60	27.65	27.60	-55	12,869	-0.43%
2023/06/01	16	27.65	0	0.00	27.65	16	12,829	0.12%
2023/05/31	6	27.91	0	0.00	28.10	6	12,634	0.05%
2023/05/26	1	27.70	0	0.00	27.75	1	13,131	0.01%
2023/05/25	1	27.80	0	0.00	27.75	1	13,228	0.01%
2023/05/24	3	27.87	0	0.00	28.00	3	13,321	0.02%
2023/05/23	0	0.00	0.1	28.05	28.15	-0.1	13,239	0.00%
2023/05/22	0	0.00	10	28.05	28.00	-10	13,275	-0.08%
2023/05/19	0	0.00	28.1	28.08	28.10	-28.1	13,337	-0.21%
2023/05/18	20	27.95	3.9	27.96	28.05	16.1	13,359	0.12%
2023/05/17	0	0.00	4.3	27.66	27.90	-4.3	13,333	-0.03%
2023/05/16	0	0.00	11.2	27.55	27.55	-11.2	13,251	-0.08%
2023/05/15	0	0.00	1.7	27.30	27.40	-1.7	13,290	-0.01%
2023/05/12	6	27.35	0	0.00	27.25	6	13,371	0.04%
2023/05/11	0	0.00	10	27.40	27.50	-10	13,383	-0.07%
2023/05/10	0.4	27.55	0	0.00	27.50	0.4	13,390	0.00%
2023/05/09	0	0.00	6	27.46	27.55	-6	13,446	-0.04%
2023/05/08	0	0.00	1	27.30	27.40	-1	13,541	-0.01%
2023/05/05	10	27.05	10	27.00	27.10	0	13,588	0.00%
2023/05/04	2	26.95	0	0.00	27.05	2	13,797	0.01%
2023/05/03	5	27.00	0	0.00	26.95	5	13,896	0.04%
2023/05/02	0	0.00	1	27.25	27.20	-1	14,475	-0.01%
2023/04/28	1	26.95	0	0.00	27.10	1	15,051	0.01%
2023/04/27	0	0.00	1	27.00	27.00	-1	15,111	-0.01%
2023/04/26	30	27.00	30	27.02	27.05	0	15,197	0.00%
2023/04/21	0	0.00	1	26.80	26.90	-1	15,471	-0.01%
2023/04/20	0.5	26.85	14	26.85	26.80	-13.5	15,606	-0.09%
2023/04/19	0	26.90	3	26.90	26.85	-3	15,900	-0.02%
2023/04/18	1	26.85	2	26.78	26.90	-1	15,936	-0.01%
2023/04/17	1	26.80	15.9	26.71	26.75	-14.9	16,033	-0.09%
2023/04/14	0	26.75	3	26.80	26.85	-3	16,040	-0.02%
2023/04/12	0.1	26.65	0	0.00	26.70	0.1	16,240	0.00%
2023/04/11	0	0.00	21	26.62	26.65	-21	16,365	-0.13%
2023/04/10	0	0.00	16	26.50	26.55	-16	16,346	-0.10%
2023/04/07	1	26.55	1	26.65	26.50	0	16,357	0.00%
2023/03/31	70	26.49	0	0.00	26.45	70	16,314	0.43%
2023/03/29	1	26.45	8	26.43	26.45	-7	16,253	-0.04%
2023/03/28	2	26.30	0	0.00	26.25	2	16,262	0.01%
2023/03/27	0	26.40	0	0.00	26.35	0	16,325	0.00%
2023/03/24	1	26.35	0	0.00	26.35	1	16,501	0.01%
2023/03/20	12.1	25.60	0	0.00	25.65	12.1	16,642	0.07%
2023/03/17	0	0.00	13	25.89	25.80	-13	16,569	-0.08%
2023/03/16	21	25.80	2	25.80	25.80	19	16,434	0.12%
2023/03/15	2	25.95	0	0.00	25.90	2	16,402	0.01%
2023/03/14	4.1	26.05	15	26.00	26.00	-10.9	16,502	-0.07%
2023/03/13	42	26.19	0	0.00	26.25	42	16,301	0.26%
2023/03/10	3	26.37	0	0.00	26.35	3	16,140	0.02%
2023/03/06	1	26.50	2	26.55	26.45	-1	16,949	-0.01%
2023/03/03	6	26.28	1	26.30	26.35	5	16,939	0.03%
2023/03/02	7	26.36	0	0.00	26.30	7	16,937	0.04%
2023/03/01	5.9	26.57	0	0.00	26.60	5.9	16,798	0.04%
2023/02/23	0	0.00	3	27.03	27.05	-3	15,735	-0.02%
2023/02/22	2	26.60	0	0.00	26.95	2	15,670	0.01%
2023/02/21	0	0.00	41	26.70	26.70	-41	15,499	-0.26%
2023/02/20	5	26.55	1.1	26.80	26.75	3.9	15,648	0.02%
2023/02/17	4	26.46	0	0.00	26.50	4	15,627	0.03%
2023/02/16	40	26.60	1	26.60	26.55	39	15,691	0.25%
2023/02/15	4	26.49	52	26.48	26.45	-48	15,819	-0.30%
2023/02/14	0	0.00	15	26.70	26.70	-15	15,762	-0.10%
2023/02/13	0	0.00	0.1	26.50	26.60	-0.1	15,693	0.00%
2023/02/10	87	26.18	1	26.30	26.35	86	15,634	0.55%
2023/02/09	4	26.15	4	26.10	26.15	0	15,601	0.00%
2023/02/07	4	26.10	0	0.00	26.10	4	15,721	0.03%
2023/02/06	2	26.05	30.5	26.05	26.05	-28.5	15,680	-0.18%
2023/02/03	5	26.10	0	0.00	26.20	5	15,560	0.03%
2023/02/02	18	26.11	0	0.00	26.15	18	15,462	0.12%
2023/02/01	2.5	26.19	0	0.00	26.30	2.5	15,246	0.02%
2023/01/31	8.2	26.17	1	26.30	26.10	7.2	15,176	0.05%
2023/01/30	1.1	26.51	0	0.00	26.90	1.1	14,530	0.01%
2023/01/16	0	0.00	4	26.65	26.70	-4	14,044	-0.03%
2023/01/13	2	26.45	0.6	26.55	26.45	1.4	14,017	0.01%
2023/01/12	4.7	26.55	0	0.00	26.45	4.7	14,308	0.03%
2023/01/11	3	26.75	0	0.00	26.80	3	14,215	0.02%
2023/01/10	0	27.00	0	0.00	27.10	0	14,050	0.00%
2023/01/09	2	26.95	23	26.99	27.00	-21	14,075	-0.15%
2023/01/06	0.5	26.45	0.4	26.50	26.50	0.1	13,996	0.00%
2023/01/05	2.2	26.26	6	26.50	26.50	-3.9	14,269	-0.03%
2023/01/04	0.1	26.28	8.1	26.25	26.25	-8	14,219	-0.06%
2023/01/03	0.1	26.38	0	0.00	26.30	0.1	14,570	0.00%
2022/12/30	1	26.50	3.2	26.42	26.50	-2.2	14,499	-0.01%
2022/12/28	0	0.00	1.3	26.45	26.25	-1.3	14,600	-0.01%
2022/12/27	0.3	26.37	1	26.55	26.50	-0.7	14,844	0.00%
2022/12/23	1	26.25	3	26.27	26.30	-2	15,320	-0.01%
2022/12/21	0	0.00	1.1	26.30	26.30	-1.1	15,797	-0.01%
2022/12/20	1	26.25	0	0.00	26.30	1	15,983	0.01%
2022/12/16	0	26.30	0	0.00	26.20	0	16,053	0.00%
2022/12/15	12.1	26.22	0	0.00	26.40	12.1	16,007	0.08%
2022/12/14	0.3	26.35	1	26.40	26.35	-0.7	16,169	0.00%
2022/12/13	1	26.15	0	0.00	26.00	1	16,162	0.01%
2022/12/12	5	26.35	0	0.00	26.40	5	16,068	0.03%
2022/12/09	0	26.30	1	26.30	26.20	-1	16,567	-0.01%
2022/12/08	0	0.00	1	26.15	26.30	-1	16,548	-0.01%
2022/12/07	0	0.00	3	26.23	26.15	-3	16,571	-0.02%
2022/12/06	0	0.00	20	26.13	25.90	-20	16,461	-0.12%
2022/12/05	0	0.00	3.2	26.00	25.90	-3.2	16,290	-0.02%
2022/12/02	1	25.80	1	25.85	25.85	0	16,262	0.00%
2022/12/01	1	26.05	0.1	26.15	26.20	0.9	16,286	0.01%
2022/11/28	0	25.85	0	0.00	25.85	0	15,494	0.00%
2022/11/25	0	0.00	33	25.56	25.90	-33	15,448	-0.21%
2022/11/22	1	25.25	1	25.25	25.30	0	15,217	0.00%
2022/11/18	20	25.20	0	0.00	25.30	20	15,085	0.13%
2022/11/17	6	25.43	0	25.50	25.55	6	14,982	0.04%
2022/11/16	0	0.00	0.1	25.70	25.70	-0.1	15,010	0.00%
2022/11/15	6.1	25.81	0	0.00	25.90	6.1	14,833	0.04%
2022/11/14	8.1	25.75	0	0.00	25.80	8.1	14,741	0.05%
2022/11/11	0	0.00	11	25.60	25.90	-11	14,501	-0.08%
2022/11/10	5	25.10	0	0.00	25.15	5	14,332	0.04%
2022/11/09	0.1	25.15	2	25.20	25.30	-1.9	14,352	-0.01%
2022/11/07	1	24.95	0	0.00	24.95	1	14,254	0.01%
2022/11/04	0.1	24.95	1	24.80	24.95	-0.9	14,308	-0.01%
2022/11/03	4	24.41	0	0.00	24.55	4	14,262	0.03%
2022/11/02	0.5	24.85	10	24.80	24.75	-9.5	14,218	-0.07%
2022/11/01	30	24.80	0	0.00	24.90	30	14,409	0.21%
2022/10/31	1	24.75	0	0.00	24.75	1	14,436	0.01%
2022/10/28	10.1	24.65	0	0.00	24.55	10.1	14,652	0.07%
2022/10/26	1.1	24.67	1	24.75	24.85	0.1	14,932	0.00%
2022/10/25	0.1	24.40	64	24.59	24.75	-63.9	14,979	-0.43%
2022/10/20	0	0.00	50	23.35	23.75	-50	15,189	-0.33%
2022/10/19	9	23.88	0	0.00	23.75	9	14,930	0.06%
2022/10/18	13	24.07	0	0.00	24.05	13	14,910	0.09%
2022/10/17	0.3	24.05	0	0.00	24.00	0.3	14,972	0.00%
2022/10/14	65.1	24.61	30	24.45	24.45	35.1	14,912	0.24%
2022/10/13	2.2	24.44	0	0.00	24.55	2.2	14,869	0.01%
2022/10/12	0	0.00	2	25.15	25.15	-2	14,573	-0.01%
2022/10/11	1	25.00	6	24.95	25.00	-5	14,633	-0.03%
2022/10/07	0.5	25.60	2	25.50	25.50	-1.5	14,359	-0.01%
2022/10/06	0	0.00	1	25.60	25.80	-1	14,317	-0.01%
2022/10/04	1	25.55	1	25.60	25.55	0	14,411	0.00%
2022/10/03	0	0.00	25.6	25.54	25.65	-25.6	14,232	-0.18%
2022/09/30	0	0.00	20	26.10	26.00	-20	14,164	-0.14%
2022/09/29	0	0.00	105.2	26.29	26.35	-105.2	14,154	-0.74%	大賣/鉅額交易
2022/09/28	0	0.00	8	26.40	26.35	-8	14,075	-0.06%
2022/09/27	2	26.28	0	0.00	26.60	2	13,907	0.01%
2022/09/26	0	0.00	1.1	26.35	26.25	-1.1	13,928	-0.01%
2022/09/23	0.2	26.70	1.2	26.66	26.65	-1	14,030	-0.01%
2022/09/22	1.2	26.47	0	0.00	26.50	1.2	14,280	0.01%
2022/09/21	0.2	26.80	6	26.79	26.75	-5.8	14,397	-0.04%
2022/09/20	2	26.53	0	0.00	26.50	2	14,439	0.01%
2022/09/16	0.7	26.95	14	26.89	26.90	-13.3	14,830	-0.09%
2022/09/15	0.2	26.55	5	26.60	26.45	-4.8	14,670	-0.03%
2022/09/14	2	26.40	6	26.53	26.40	-4	14,859	-0.03%
2022/09/13	0	0.00	2	26.85	26.75	-2	15,390	-0.01%
2022/09/07	5	26.23	0	0.00	26.20	5	16,563	0.03%
2022/09/06	0	0.00	2.6	26.60	26.60	-2.6	16,710	-0.02%
2022/09/05	6	26.53	5	26.45	26.45	1	16,861	0.01%
2022/09/02	1	26.20	0	0.00	26.15	1	17,023	0.01%
2022/09/01	0	0.00	0.1	26.45	26.30	-0.1	17,117	0.00%
2022/08/29	1	26.40	0	0.00	26.35	1	17,074	0.01%
2022/08/26	0.2	26.65	0	0.00	26.65	0.2	17,112	0.00%
2022/08/25	0	0.00	15	26.50	26.55	-15	17,237	-0.09%
2022/08/24	0	0.00	1	26.05	26.25	-1	17,596	-0.01%
2022/08/22	0	0.00	1	26.60	26.60	-1	19,109	-0.01%
2022/08/18	0	0.00	2	26.80	26.80	-2	19,534	-0.01%
2022/08/17	0	0.00	11.5	26.67	26.80	-11.5	19,732	-0.06%
2022/08/11	5	26.70	13	26.76	26.80	-8	20,912	-0.04%
2022/08/10	1	26.30	1	26.20	26.30	0	21,162	0.00%
2022/08/09	30	25.65	7.3	25.84	25.90	22.7	21,187	0.11%
2022/08/08	4.1	25.44	0	0.00	25.45	4.1	21,340	0.02%
2022/08/05	7	25.63	4.1	25.58	25.65	2.9	21,289	0.01%
2022/08/04	12.5	25.45	50	25.50	25.55	-37.5	21,507	-0.17%
2022/08/03	63.1	26.90	7	26.81	26.95	56.1	21,404	0.26%
2022/08/02	3.1	26.87	0	0.00	26.95	3.1	21,427	0.01%
2022/08/01	20	27.03	0.1	27.05	27.00	19.9	21,415	0.09%
2022/07/29	0	0.00	15.2	26.74	27.00	-15.2	21,474	-0.07%
2022/07/28	0.1	26.55	0	0.00	26.75	0.1	21,233	0.00%
2022/07/27	0.3	26.40	2	26.35	26.35	-1.7	21,094	-0.01%
2022/07/26	1.1	25.90	0	0.00	25.90	1.1	20,974	0.01%
2022/07/25	1	25.95	5	26.00	26.00	-4	20,901	-0.02%
2022/07/22	5	25.63	0	0.00	25.75	5	21,003	0.02%
2022/07/20	101	25.30	0	0.00	25.00	101	21,046	0.48%	大買/鉅額交易
2022/07/19	1	24.95	0	0.00	25.05	1	21,077	0.00%
2022/07/18	0	0.00	1	25.05	25.05	-1	21,225	0.00%
2022/07/15	12.3	24.77	0	0.00	24.70	12.3	21,225	0.06%
2022/07/14	1	25.15	10	25.20	25.20	-9	21,294	-0.04%
2022/07/13	11	25.08	1	25.20	25.30	10	21,346	0.05%
2022/07/12	3.3	24.85	4	24.55	24.50	-0.7	21,402	0.00%
2022/07/11	0	0.00	24	25.20	25.30	-24	21,405	-0.11%
2022/07/08	1	25.50	1	25.70	25.50	0	21,700	0.00%
2022/07/07	1	25.50	31	25.50	25.55	-30	21,745	-0.14%
2022/07/06	13.2	25.73	0	0.00	25.60	13.2	21,680	0.06%
2022/07/05	0.3	26.05	0	0.00	25.95	0.3	21,855	0.00%
2022/07/04	1	25.85	0	0.00	25.90	1	21,929	0.00%
2022/07/01	25.7	25.77	0	0.00	25.80	25.7	22,193	0.12%
2022/06/29	0	0.00	1	26.45	26.35	-1	22,269	0.00%
2022/06/28	0	0.00	1	26.35	26.45	-1	22,321	0.00%
2022/06/27	0	0.00	2	26.48	26.45	-2	22,337	-0.01%
2022/06/21	11	26.46	1	26.50	26.40	10	21,655	0.05%
2022/06/20	11	26.12	2.2	26.17	25.80	8.8	21,249	0.04%
2022/06/17	8	26.03	0	0.00	25.85	8	20,924	0.04%
2022/06/14	0	0.00	10	26.35	26.50	-10	20,708	-0.05%
2022/06/13	7	25.84	0	0.00	26.20	7	20,681	0.03%
2022/06/10	2	26.35	0	0.00	26.20	2	20,562	0.01%
2022/06/09	1	26.40	0.1	26.45	26.40	0.9	20,562	0.00%
2022/06/08	0	0.00	1	26.45	26.45	-1	20,569	0.00%
2022/06/07	4	26.40	3	26.43	26.45	1	20,624	0.00%
2022/06/06	1	26.30	5.8	26.20	26.35	-4.8	20,684	-0.02%
2022/06/02	4	26.39	0	0.00	26.40	4	20,909	0.02%
2022/06/01	3	26.75	0	0.00	26.50	3	21,246	0.01%
2022/05/31	3	26.58	8	27.18	27.35	-5	20,960	-0.02%
2022/05/30	17.1	26.65	1	26.95	26.95	16.1	19,744	0.08%
2022/05/26	0	0.00	1	26.25	26.25	-1	19,429	-0.01%
2022/05/24	0	0.00	4	26.51	26.50	-4	19,804	-0.02%
2022/05/23	1.6	26.35	0	0.00	26.25	1.6	19,567	0.01%
2022/05/20	1	26.20	0	0.00	26.20	1	19,291	0.01%
2022/05/19	17	25.71	0	0.00	25.80	17	19,053	0.09%
2022/05/18	0	0.00	0.2	26.40	26.35	-0.2	18,812	0.00%
2022/05/16	10	25.50	10	25.50	25.70	0	18,547	0.00%
2022/05/13	3	25.45	4	25.65	25.60	-1	18,389	-0.01%
2022/05/12	26	25.83	97	25.65	25.50	-71	18,420	-0.39%
2022/05/11	0	0.00	2	26.35	26.35	-2	18,171	-0.01%
2022/05/10	0.1	26.40	0	0.00	26.35	0.1	18,077	0.00%
2022/05/09	8	26.26	66	26.07	26.10	-58	18,003	-0.32%
2022/05/06	16	26.73	0	0.00	26.85	16	18,006	0.09%
2022/05/05	6.1	27.30	3	27.20	27.10	3.1	18,118	0.02%
2022/05/04	2	27.40	1	27.40	27.40	1	18,084	0.01%
2022/05/03	4	27.53	0	0.00	27.50	4	18,343	0.02%
2022/04/29	1	27.65	0	0.00	27.80	1	18,470	0.01%
2022/04/28	8.1	27.57	2	27.50	27.60	6.1	18,634	0.03%
2022/04/27	0	0.00	0.7	27.85	27.65	-0.7	18,543	0.00%
2022/04/26	1	28.25	1	28.25	28.00	0	18,531	0.00%
2022/04/25	0	0.00	21	27.60	27.60	-21	18,432	-0.11%
2022/04/22	21	27.98	2	27.45	27.95	19	18,353	0.10%
2022/04/21	11.1	28.02	2	27.90	27.70	9.1	18,387	0.05%
2022/04/20	2	27.85	21.7	27.57	28.10	-19.7	18,500	-0.11%
2022/04/19	1.9	27.77	5	28.05	27.75	-3.1	18,465	-0.02%
2022/04/18	9.1	27.80	0.9	27.68	27.80	8.2	18,595	0.04%
2022/04/15	1	28.35	11	28.50	28.40	-10	18,348	-0.05%
2022/04/14	23.1	28.91	8	28.81	28.60	15.1	18,334	0.08%
2022/04/13	2	29.40	8	29.62	29.55	-6	18,102	-0.03%
2022/04/12	0	29.60	20.8	29.43	29.60	-20.8	17,969	-0.12%
2022/04/11	5	29.82	54	29.76	29.65	-49	17,812	-0.28%
2022/04/08	3	29.42	9.2	29.26	29.50	-6.2	17,646	-0.04%
2022/04/07	42.1	29.71	13	29.62	29.10	29.1	17,519	0.17%
2022/04/06	28	29.08	47.7	29.11	29.75	-19.7	17,130	-0.12%
2022/04/01	1	28.45	0	0.00	28.50	1	16,701	0.01%
2022/03/31	7	28.50	28	28.54	28.45	-21	16,554	-0.13%
2022/03/29	0.2	27.75	14	27.73	27.65	-13.8	15,994	-0.09%
2022/03/28	0	0.00	11	27.59	27.80	-11	15,957	-0.07%
2022/03/25	3	27.65	10	27.65	27.75	-7	15,883	-0.04%
2022/03/24	0	27.55	0	0.00	27.60	0	15,791	0.00%
2022/03/23	0	0.00	1	27.40	27.50	-1	15,821	-0.01%
2022/03/22	0	27.00	94.8	27.04	27.20	-94.8	15,653	-0.61%
2022/03/21	1	27.05	0	0.00	27.00	1	15,565	0.01%
2022/03/18	4	27.05	0	0.00	27.00	4	15,517	0.03%
2022/03/17	0	0.00	2	26.53	26.55	-2	15,079	-0.01%
2022/03/16	0	0.00	4	26.25	26.30	-4	14,874	-0.03%
2022/03/15	0.1	25.85	0	25.85	25.90	0.1	14,711	0.00%
2022/03/14	0	0.00	27	25.69	25.95	-27	14,695	-0.18%
2022/03/11	2	25.50	0	0.00	25.60	2	14,709	0.01%
2022/03/10	3	25.62	15	25.67	25.75	-12	14,721	-0.08%
2022/03/09	27	25.19	1	25.20	25.10	26	14,629	0.18%
2022/03/08	30	25.08	25	25.08	25.05	5	14,503	0.03%
2022/03/07	29	25.39	7	25.26	25.50	22	14,280	0.15%
2022/03/04	8	25.86	9	25.98	26.00	-1	14,549	-0.01%
2022/03/03	10	26.25	0	26.25	26.25	10	14,587	0.07%
2022/03/02	1	25.95	3	26.00	26.25	-2	14,666	-0.01%
2022/03/01	10	25.90	6.2	26.00	26.10	3.8	14,606	0.03%
2022/02/25	11	25.54	3	25.70	25.70	8	14,418	0.06%
2022/02/24	5	25.84	17	25.74	25.85	-12	13,978	-0.09%
2022/02/23	1	26.15	7.9	26.21	26.25	-6.9	13,716	-0.05%
2022/02/22	5	26.01	298	26.10	26.20	-293	13,725	-2.13%	大賣/鉅額交易
2022/02/21	3	26.25	13	26.30	26.35	-10	13,701	-0.07%
2022/02/18	8	26.37	0	0.00	26.35	8	13,812	0.06%
2022/02/17	2	26.60	11	26.55	26.60	-9	13,849	-0.06%
2022/02/16	6	26.35	1.2	26.40	26.35	4.8	13,860	0.03%
2022/02/15	0.9	26.35	4	26.35	26.20	-3.1	13,890	-0.02%
2022/02/14	5	26.16	29	26.11	26.40	-24	13,880	-0.17%
2022/02/11	4	26.49	12.2	26.50	26.55	-8.2	13,718	-0.06%
2022/02/10	0	0.00	1.2	26.36	26.60	-1.2	13,790	-0.01%
2022/02/09	1	26.40	76.5	26.40	26.55	-75.5	13,764	-0.55%
2022/02/08	1	26.15	4	26.15	26.20	-3	13,636	-0.02%
2022/02/07	11	25.51	11	25.52	25.75	0	13,397	0.00%
2022/01/26	26	25.12	3	25.12	25.15	23	13,050	0.18%
2022/01/25	5	24.76	0	0.00	25.10	5	13,017	0.04%
2022/01/24	11.2	25.02	4	25.15	25.15	7.2	12,765	0.06%
2022/01/21	12	25.10	40	25.23	25.20	-28	12,770	-0.22%
2022/01/20	5	25.30	0.1	25.45	25.50	4.9	12,567	0.04%
2022/01/19	0	25.30	11	25.26	25.35	-11	12,445	-0.09%
2022/01/18	0	0.00	23.2	25.40	25.35	-23.2	12,468	-0.19%
2022/01/17	6	25.29	47	25.40	25.35	-41	12,371	-0.33%
2022/01/14	11.1	25.48	1.2	25.63	25.50	9.9	12,245	0.08%
2022/01/13	34	25.63	0.2	25.60	25.80	33.8	12,173	0.28%
2022/01/12	10.1	25.42	0	0.00	25.55	10.1	11,969	0.08%
2022/01/11	9.8	25.14	60.1	25.15	25.45	-50.3	11,936	-0.42%
2022/01/10	2.2	24.97	7	24.93	25.10	-4.8	11,772	-0.04%
2022/01/07	1	24.90	5	25.06	25.00	-4	11,806	-0.03%
2022/01/06	7	24.79	26	24.80	24.80	-19	11,623	-0.16%
2022/01/05	2	24.50	3.1	24.52	24.65	-1.1	11,484	-0.01%
2022/01/04	0	0.00	10	24.40	24.50	-10	11,607	-0.09%
2022/01/03	5	24.40	0.1	24.45	24.40	4.9	11,606	0.04%
2021/12/30	7	24.49	0.1	24.50	24.50	7	11,545	0.06%
2021/12/29	2	24.50	21.1	24.55	24.55	-19.1	11,615	-0.16%
2021/12/28	1	24.25	5	24.35	24.35	-4	11,614	-0.03%
2021/12/27	3	24.22	75	24.20	24.25	-72	11,573	-0.62%
2021/12/24	0	0.00	10	24.20	24.20	-10	11,784	-0.08%
2021/12/23	0	0.00	7	24.15	24.15	-7	11,908	-0.06%
2021/12/22	285	24.05	10	24.05	24.10	275	12,045	2.28%	大買/鉅額交易
2021/12/20	3	23.92	0	0.00	23.95	3	12,072	0.02%
2021/12/17	1	24.05	6	24.10	24.15	-5	12,008	-0.04%
2021/12/16	1	23.90	0	0.00	23.95	1	11,898	0.01%
2021/12/15	5	23.90	0	0.00	23.90	5	12,243	0.04%
2021/12/14	1	23.85	1	23.85	23.90	0	12,569	0.00%
2021/12/13	5.2	24.28	0	24.25	24.10	5.2	12,520	0.04%
2021/12/10	1	24.10	8.2	24.07	24.10	-7.2	12,483	-0.06%
2021/12/09	2	23.98	8.2	23.96	24.00	-6.2	12,461	-0.05%
2021/12/08	0	0.00	1	24.00	24.00	-1	12,429	-0.01%
2021/12/07	0	0.00	0.1	23.90	24.00	-0.1	12,364	0.00%
2021/12/03	3	23.70	1.5	23.75	23.75	1.5	12,455	0.01%
2021/12/02	0	0.00	1	23.65	23.70	-1	12,452	-0.01%
2021/11/30	3	23.18	0	0.00	23.10	3	12,353	0.02%
2021/11/29	0	23.40	0	0.00	23.30	0	11,718	0.00%
2021/11/26	0	0.00	5	23.50	23.50	-5	11,677	-0.04%
2021/11/25	20	23.70	0	0.00	23.80	20	11,846	0.17%
2021/11/24	1	23.70	2	23.83	23.70	-1	11,964	-0.01%
2021/11/23	1	23.60	0	0.00	23.60	1	12,109	0.01%
2021/11/22	1	23.70	0	0.00	23.70	1	12,531	0.01%
2021/11/19	3	23.83	1	23.80	23.75	2	12,989	0.02%
2021/11/18	0	0.00	201	23.95	24.00	-201	13,360	-1.50%	大賣/鉅額交易
2021/11/17	1	23.80	2.1	23.72	23.85	-1.1	13,323	-0.01%
2021/11/16	0	0.00	4.1	23.45	23.60	-4.1	13,402	-0.03%
2021/11/12	0	0.00	10	23.30	23.40	-10	13,464	-0.07%
2021/11/10	18	23.05	12	23.05	23.10	6	13,777	0.04%
2021/11/09	0.2	23.00	0.1	23.05	23.05	0.1	13,822	0.00%
2021/11/08	1.1	22.95	1.1	22.95	23.00	0.1	13,749	0.00%
2021/11/05	0	0.00	15.3	22.85	23.00	-15.3	13,791	-0.11%
2021/11/04	1	22.85	0.1	22.95	22.95	0.9	13,743	0.01%
2021/11/03	10	22.95	201	22.85	22.95	-191	13,836	-1.38%	大賣/鉅額交易
2021/11/02	0	0.00	6.2	22.89	22.95	-6.2	13,927	-0.04%
2021/11/01	0	0.00	1	22.90	22.85	-1	13,985	-0.01%
2021/10/29	1	22.80	0	0.00	22.90	1	13,998	0.01%
2021/10/28	0	0.00	0	22.90	22.90	0	13,916	0.00%
2021/10/27	0	0.00	10	22.95	22.90	-10	13,939	-0.07%
2021/10/26	4	22.85	11.8	22.90	22.90	-7.8	14,081	-0.06%
2021/10/22	0	0.00	4.9	22.81	22.80	-4.9	14,068	-0.03%
2021/10/20	2	22.70	0	0.00	22.80	2	14,108	0.01%
2021/10/19	0	0.00	3.1	22.75	22.80	-3.1	14,230	-0.02%
2021/10/18	0	0.00	8	22.70	22.70	-8	14,205	-0.06%
2021/10/15	1	22.45	5.3	22.51	22.60	-4.3	14,220	-0.03%
2021/10/13	0.1	22.50	1	22.50	22.45	-0.9	14,276	-0.01%
2021/10/12	2	22.30	10.5	22.31	22.50	-8.5	14,367	-0.06%
2021/10/08	12	22.45	1	22.45	22.40	11	14,207	0.08%
2021/10/06	0	0.00	129	22.44	22.40	-129	14,279	-0.90%	大賣/鉅額交易
2021/10/05	4	22.34	1	22.30	22.35	3	14,240	0.02%
2021/10/04	1	22.35	4	22.40	22.45	-3	14,218	-0.02%
2021/10/01	2	22.30	0	0.00	22.40	2	14,208	0.01%
2021/09/30	0	0.00	1	22.50	22.55	-1	14,047	-0.01%
2021/09/29	1	22.40	2	22.45	22.55	-1	13,960	-0.01%
2021/09/28	2	22.58	0	0.00	22.55	2	13,853	0.01%
2021/09/27	0	0.00	5	22.55	22.60	-5	13,842	-0.04%
2021/09/23	0	0.00	1	22.55	22.50	-1	13,891	-0.01%
2021/09/22	19	22.27	1	22.40	22.25	18	13,936	0.13%
2021/09/17	4	22.55	1	22.80	22.50	3	13,614	0.02%
2021/09/16	13	22.70	8	22.70	22.75	5	13,269	0.04%
2021/09/15	70	22.65	8	22.68	22.65	62	13,272	0.47%
2021/09/14	10	22.70	2	22.70	22.70	8	13,385	0.06%
2021/09/13	31	22.55	0	0.00	22.60	31	13,394	0.23%
2021/09/10	6	22.49	52	22.45	22.50	-46	13,508	-0.34%
2021/09/07	2	22.53	6	22.53	22.55	-4	13,793	-0.03%
2021/09/06	1	22.70	5	22.70	22.65	-4	13,824	-0.03%
2021/09/03	1	22.60	2	22.70	22.80	-1	13,838	-0.01%
2021/09/02	4	22.68	3	22.60	22.60	1	13,843	0.01%
2021/09/01	12	22.77	0	0.00	22.85	12	13,752	0.09%
2021/08/31	25	22.64	3	22.67	22.90	22	13,706	0.16%
2021/08/30	0.1	22.60	33	22.65	22.80	-32.9	13,469	-0.24%
2021/08/27	140.2	22.43	1.4	22.42	22.45	138.8	13,317	1.04%	大買/鉅額交易
2021/08/26	5	21.97	11	21.95	22.10	-6	13,130	-0.05%
2021/08/25	2	23.05	13	23.09	23.05	-11	12,765	-0.09%
2021/08/24	0	0.00	14.1	23.09	23.10	-14.1	12,247	-0.12%
2021/08/23	7	23.00	0.1	23.00	23.05	6.9	11,894	0.06%
2021/08/20	6	23.05	11	23.05	23.00	-5	11,824	-0.04%
2021/08/19	7.1	23.02	41	23.04	23.00	-33.9	12,066	-0.28%
2021/08/18	32	23.10	1	23.10	23.15	31	11,913	0.26%
2021/08/17	0	0.00	20.4	23.05	23.15	-20.4	11,877	-0.17%
2021/08/16	3	22.95	4	22.98	23.00	-1	11,648	-0.01%
2021/08/13	10	23.00	1.5	23.05	23.10	8.5	11,574	0.07%
2021/08/11	0.1	23.00	34.9	23.10	23.10	-34.8	11,655	-0.30%
2021/08/10	0.1	23.00	0	0.00	23.00	0.1	11,701	0.00%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	0	0.00	60	23.00	23.00	-60	12,215	-0.49%
2021/08/05	0	0.00	35.2	23.04	23.10	-35.2	12,567	-0.28%
2021/08/04	0	0.00	1	23.00	23.00	-1	13,387	-0.01%
2021/08/03	0	0.00	1	23.00	23.00	-1	13,574	-0.01%
2021/08/02	2	22.85	1	22.90	22.95	1	13,711	0.01%
2021/07/29	0	0.00	20	22.85	22.90	-20	13,733	-0.15%
2021/07/28	5	22.75	1	22.70	22.80	4	13,804	0.03%
2021/07/27	0	0.00	20.4	22.85	22.90	-20.4	14,110	-0.14%
2021/07/26	21	22.87	1	22.85	22.85	20	14,583	0.14%
2021/07/23	1	22.95	3	23.00	23.00	-2	14,578	-0.01%
2021/07/22	3.9	22.90	2	22.95	22.95	1.9	14,534	0.01%
2021/07/21	0	0.00	20.2	22.78	22.85	-20.2	14,517	-0.14%
2021/07/20	8	22.81	3	22.90	22.75	5	14,656	0.03%
2021/07/16	4	22.85	19	22.85	22.95	-15	14,780	-0.10%
2021/07/15	3	22.87	10	22.85	22.85	-7	14,887	-0.05%
2021/07/14	3	22.85	11.3	22.84	22.90	-8.3	14,975	-0.06%
2021/07/13	0	0.00	3	22.77	22.80	-3	15,143	-0.02%
2021/07/12	0	0.00	12.1	22.77	22.70	-12.1	15,188	-0.08%
2021/07/08	0	0.00	1	22.55	22.55	-1	15,284	-0.01%
2021/07/07	22	22.45	0	0.00	22.50	22	15,334	0.14%
2021/07/06	1	22.55	15	22.55	22.60	-14	15,402	-0.09%
2021/07/05	3	22.45	1	22.60	22.60	2	15,468	0.01%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/07/01	1	22.55	11	22.55	22.50	-10	15,588	-0.06%
2021/06/30	0	0.00	8	22.68	22.70	-8	15,659	-0.05%
2021/06/29	1	22.55	0	0.00	22.55	1	15,697	0.01%
2021/06/28	10	22.50	0.1	22.60	22.60	9.9	15,821	0.06%
2021/06/25	10	22.50	10	22.45	22.45	0	15,888	0.00%
2021/06/23	2	22.40	7	22.49	22.40	-5	16,136	-0.03%
2021/06/22	1	22.25	21	22.35	22.25	-20	16,061	-0.12%
2021/06/21	0	0.00	4	22.24	22.35	-4	16,091	-0.02%
2021/06/18	20	22.15	1.3	22.22	22.10	18.7	16,007	0.12%
2021/06/17	116	22.15	14.1	22.25	22.30	101.9	15,716	0.65%	大買/鉅額交易
2021/06/16	35	22.20	3	22.25	22.30	32	16,117	0.20%
2021/06/15	0	0.00	5.7	22.26	22.30	-5.7	16,149	-0.04%
2021/06/11	0	0.00	12.6	22.19	22.20	-12.6	16,403	-0.08%
2021/06/09	10	22.05	0	0.00	22.10	10	16,750	0.06%
2021/06/08	5	22.10	1	22.15	22.15	4	16,868	0.02%
2021/06/07	5	22.05	10.2	22.10	22.10	-5.2	17,111	-0.03%
2021/06/03	146	22.30	0	0.00	22.25	146	17,736	0.82%	大買/鉅額交易
2021/06/02	58	22.30	15	22.24	22.30	43	17,919	0.24%
2021/06/01	0	0.00	2	22.10	22.20	-2	17,974	-0.01%
2021/05/31	0	0.00	12.4	22.00	22.00	-12.4	18,220	-0.07%
2021/05/28	5	21.75	0	0.00	21.85	5	18,356	0.03%
2021/05/27	1	21.60	0	0.00	21.70	1	18,689	0.01%
2021/05/26	0	0.00	0	21.75	21.80	0	18,767	0.00%
2021/05/24	5	21.50	0	0.00	21.50	5	18,997	0.03%
2021/05/21	5	21.85	4.9	21.70	21.65	0.1	19,245	0.00%
2021/05/20	5	21.50	0	0.00	21.55	5	19,338	0.03%
2021/05/19	5	21.55	2	21.60	21.65	3	19,349	0.02%
2021/05/18	11	21.56	1	21.50	21.65	10	19,349	0.05%
2021/05/17	58	21.17	20	21.20	21.10	38	19,591	0.19%
2021/05/14	6	21.62	0	0.00	21.70	6	19,253	0.03%
2021/05/13	50	21.52	52	21.16	21.45	-2	19,039	-0.01%
2021/05/12	54	21.86	13.1	21.36	21.50	40.9	18,657	0.22%
2021/05/11	11	22.57	100	22.60	22.40	-89	17,762	-0.50%
2021/05/10	0	0.00	97	22.66	22.80	-97	17,585	-0.55%
2021/05/07	16	22.40	2.1	22.45	22.50	14	17,731	0.08%
2021/05/06	5	22.40	21	22.43	22.35	-16	17,811	-0.09%
2021/05/05	22	22.18	26.1	22.12	22.20	-4.1	17,760	-0.02%
2021/05/04	25	22.24	58	22.21	22.25	-33	17,799	-0.19%
2021/05/03	22	22.52	38.9	22.27	22.40	-16.9	17,488	-0.10%
2021/04/29	0	0.00	3	22.95	22.90	-3	17,233	-0.02%
2021/04/28	15	22.92	28	22.90	23.00	-13	17,252	-0.08%
2021/04/27	11	22.95	0	0.00	22.95	11	17,516	0.06%
2021/04/26	1	22.85	88	22.84	23.00	-87	17,539	-0.50%
2021/04/23	12	22.73	29	22.81	22.75	-17	17,481	-0.10%
2021/04/22	4	22.86	12	22.90	22.90	-8	17,542	-0.05%
2021/04/21	36	22.95	0	0.00	22.90	36	17,411	0.21%
2021/04/20	3	22.87	7.3	22.94	22.90	-4.3	17,307	-0.02%
2021/04/19	4	22.83	5.1	23.00	23.00	-1.1	17,248	-0.01%
2021/04/16	5.4	22.60	41	22.55	22.70	-35.6	17,151	-0.21%
2021/04/15	20	22.45	46	22.44	22.50	-26	17,364	-0.15%
2021/04/14	3	22.25	11	22.25	22.25	-8	17,322	-0.05%
2021/04/13	0	0.00	37.4	22.26	22.25	-37.4	17,373	-0.22%
2021/04/12	30	22.10	10	22.10	22.15	20	17,373	0.12%
2021/04/09	13	22.05	0	0.00	22.10	13	17,436	0.07%
2021/04/08	42	22.15	0	0.00	22.10	42	17,463	0.24%
2021/04/07	0	0.00	5.2	22.14	22.20	-5.2	17,684	-0.03%
2021/04/06	5	22.09	22	22.10	22.10	-17	17,678	-0.10%
2021/04/01	14	22.10	7.6	22.07	22.05	6.4	17,607	0.04%
2021/03/31	3	22.20	0	0.00	22.20	3	17,499	0.02%
2021/03/30	3	22.15	1	22.15	22.25	2	17,349	0.01%
2021/03/29	1	22.15	8	22.16	22.20	-7	17,225	-0.04%
2021/03/26	0	0.00	1	22.10	22.05	-1	17,110	-0.01%
2021/03/25	3	22.00	1	22.00	22.05	2	16,997	0.01%
2021/03/24	2	21.85	3	21.87	21.90	-1	17,042	-0.01%
2021/03/23	6	21.80	11.1	21.80	21.85	-5.1	17,006	-0.03%
2021/03/22	16	21.77	2	21.68	21.85	14	17,098	0.08%
2021/03/19	30	21.67	4	21.70	21.50	26	17,165	0.15%
2021/03/18	11	21.94	4	21.90	21.95	7	16,788	0.04%
2021/03/17	14	21.99	5	21.90	21.90	9	16,831	0.05%
2021/03/16	33	22.05	18	22.07	22.15	15	16,770	0.09%
2021/03/15	3	21.87	5.5	21.89	21.95	-2.5	17,043	-0.01%
2021/03/12	2	21.55	3	21.75	21.75	-1	17,330	-0.01%
2021/03/11	15	21.65	13	21.75	21.60	2	17,493	0.01%
2021/03/10	22	21.59	4.2	21.55	21.60	17.8	17,361	0.10%
2021/03/09	43	21.55	23	21.50	21.50	20	17,252	0.12%
2021/03/08	13	21.14	1	21.20	21.10	12	16,883	0.07%
2021/03/05	4	21.04	1	21.05	21.10	3	16,766	0.02%
2021/03/04	3.1	21.05	1	21.15	21.05	2.1	17,400	0.01%
2021/03/03	1	21.25	3.6	21.38	21.25	-2.6	17,280	-0.01%
2021/03/02	1	21.15	4	21.30	21.15	-3	17,097	-0.02%
2021/02/26	22.1	20.99	6.9	21.13	20.85	15.2	16,741	0.09%
2021/02/25	7.1	21.19	0	0.00	21.35	7.1	16,235	0.04%
2021/02/24	30	21.20	65	21.15	21.10	-35	16,143	-0.22%
2021/02/23	6	20.98	9	21.03	21.10	-3	16,111	-0.02%
2021/02/22	75	20.82	0	0.00	20.80	75	15,976	0.47%
2021/02/19	34	20.84	2	20.88	20.90	32	16,074	0.20%
2021/02/18	11	20.95	2	20.85	20.85	9	16,145	0.06%
2021/02/17	12	20.72	9	20.78	20.80	3	16,250	0.02%
2021/02/05	1	20.50	4	20.53	20.60	-3	15,959	-0.02%
2021/02/04	6	20.39	1	20.45	20.40	5	16,049	0.03%
2021/02/03	0	0.00	4	20.45	20.40	-4	16,418	-0.02%
2021/02/02	108	20.45	2.1	20.45	20.40	105.9	16,717	0.63%	大買/鉅額交易
2021/02/01	4	20.33	4	20.38	20.30	0	16,805	0.00%
2021/01/29	46	20.27	3	20.47	20.20	43	16,838	0.26%
2021/01/28	50	20.36	1	20.40	20.35	49	16,605	0.29%
2021/01/27	6	20.48	2	20.50	20.40	4	16,491	0.02%
2021/01/26	3	20.53	0	0.00	20.45	3	16,490	0.02%
2021/01/25	1	20.40	36	20.72	20.70	-35	16,461	-0.21%
2021/01/22	12	20.43	0	0.00	20.40	12	16,638	0.07%
2021/01/21	2	20.55	4	20.75	20.50	-2	16,522	-0.01%
2021/01/20	10	20.63	13	20.64	20.50	-3	16,491	-0.02%
2021/01/19	2	20.90	61	20.91	20.90	-59	16,147	-0.37%
2021/01/18	14.8	20.90	61	20.93	20.95	-46.2	16,144	-0.29%
2021/01/15	1	21.05	0	0.00	21.05	1	16,036	0.01%
2021/01/13	1	21.25	5	21.30	21.25	-4	16,070	-0.02%
2021/01/12	0.4	21.30	2	21.28	21.30	-1.6	16,086	-0.01%
2021/01/11	0	0.00	2	21.40	21.50	-2	16,130	-0.01%
2021/01/08	5	21.30	21.2	21.33	21.50	-16.2	16,091	-0.10%
2021/01/07	7	21.17	6	21.14	21.25	1	15,881	0.01%
2021/01/06	1	21.05	0	0.00	21.00	1	15,806	0.01%
2021/01/05	1	21.10	85	21.07	21.25	-84	15,685	-0.54%
2021/01/04	11	21.16	1	21.15	21.10	10	15,707	0.06%
2020/12/31	20	21.30	1	21.25	21.35	19	15,600	0.12%
2020/12/30	30	21.20	23	21.17	21.35	7	15,531	0.05%
2020/12/29	2	20.85	21	20.84	20.90	-19	15,347	-0.12%
2020/12/28	5	20.75	4.8	20.72	20.80	0.2	15,271	0.00%
2020/12/25	0.3	20.80	11	20.78	20.80	-10.7	15,315	-0.07%
2020/12/24	33	20.70	0	0.00	20.70	33	15,388	0.21%
2020/12/23	2	20.63	0	0.00	20.70	2	15,549	0.01%
2020/12/22	2	20.75	40	20.77	20.70	-38	15,733	-0.24%
2020/12/21	2	20.70	6	20.75	20.80	-4	16,113	-0.02%
2020/12/18	0	0.00	4	20.75	20.75	-4	16,333	-0.02%
2020/12/17	2	20.70	0	0.00	20.70	2	16,399	0.01%
2020/12/16	6	20.68	10	20.77	20.75	-4	16,431	-0.02%
2020/12/15	5	20.55	0	0.00	20.60	5	16,446	0.03%
2020/12/14	4.5	20.74	0	0.00	20.65	4.5	16,425	0.03%
2020/12/11	2	20.68	3	20.77	20.85	-1	16,384	-0.01%
2020/12/10	14	20.58	3.1	20.65	20.60	10.9	16,209	0.07%
2020/12/09	23.2	20.52	21.1	20.47	20.60	2	15,936	0.01%
2020/12/08	21	20.84	6.4	20.88	20.85	14.6	15,427	0.09%
2020/12/07	4	21.25	15	21.26	21.30	-11	15,022	-0.07%
2020/12/04	4	21.33	5	21.30	21.35	-1	14,919	-0.01%
2020/12/03	3	21.23	1	21.30	21.25	2	14,870	0.01%
2020/12/02	7	21.24	4	21.24	21.35	3	14,919	0.02%
2020/12/01	5	21.30	2.6	21.39	21.40	2.4	15,101	0.02%
2020/11/30	21.5	21.33	0	0.00	21.30	21.5	15,230	0.14%
2020/11/27	1.9	21.42	0	0.00	21.40	1.9	14,897	0.01%
2020/11/26	10	21.40	1.3	21.50	21.50	8.7	14,990	0.06%
2020/11/25	1	21.50	0	0.00	21.50	1	15,331	0.01%
2020/11/24	19	21.54	7	21.53	21.50	12	15,346	0.08%
2020/11/23	9	21.54	27.1	21.56	21.60	-18.1	15,409	-0.12%
2020/11/20	2	21.55	0	0.00	21.60	2	15,382	0.01%
2020/11/19	3	21.70	0	0.00	21.70	3	15,365	0.02%
2020/11/18	0	0.00	4.5	21.71	21.80	-4.5	15,276	-0.03%
2020/11/17	2	21.58	3	21.63	21.65	-1	15,116	-0.01%
2020/11/16	11	21.60	4.8	21.59	21.65	6.2	15,413	0.04%
2020/11/13	0	0.00	36	21.44	21.50	-36	15,386	-0.23%
2020/11/12	1	21.50	10	21.35	21.40	-9	15,490	-0.06%
2020/11/11	1	21.70	27	21.65	21.75	-26	15,461	-0.17%
2020/11/10	5	21.30	1	21.35	21.45	4	15,358	0.03%
2020/11/09	3	21.05	3	21.03	21.05	0	15,268	0.00%
2020/11/06	21	20.80	5	20.80	20.90	16	15,375	0.10%
2020/11/05	1	20.65	4	20.63	20.80	-3	15,553	-0.02%
2020/11/04	11	20.53	0	0.00	20.50	11	15,732	0.07%
2020/11/03	0	0.00	16	20.50	20.60	-16	17,096	-0.09%
2020/11/02	25	20.12	3	20.25	20.45	22	17,755	0.12%
2020/10/30	5	20.09	0	0.00	20.05	5	18,137	0.03%
2020/10/29	7	20.19	1	20.25	20.15	6	18,163	0.03%
2020/10/28	10	20.24	0	0.00	20.30	10	18,424	0.05%
2020/10/27	2.9	20.28	1.9	20.39	20.40	1	18,600	0.01%
2020/10/26	51	20.40	0.1	20.45	20.40	50.9	19,031	0.27%
2020/10/23	6	20.24	1	20.40	20.30	5	19,443	0.03%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	3	20.20	10.3	20.25	20.20	-7.3	19,868	-0.04%
2020/10/20	5	20.25	0	0.00	20.25	5	19,924	0.03%
2020/10/19	10	20.38	2	20.45	20.35	8	19,994	0.04%
2020/10/16	9	20.38	1	20.55	20.30	8	20,192	0.04%
2020/10/15	8	20.46	0	0.00	20.45	8	20,375	0.04%
2020/10/14	1	20.55	0.2	20.70	20.60	0.8	20,450	0.00%
2020/10/13	0	0.00	3	20.60	20.65	-3	20,613	-0.01%
2020/10/12	3	20.70	0	0.00	20.75	3	20,746	0.01%
2020/10/08	5.5	20.76	0	0.00	20.80	5.5	20,795	0.03%
2020/10/07	6	20.78	2	20.75	20.70	4	20,850	0.02%
2020/10/06	5	20.70	5	20.80	20.85	0	21,024	0.00%
2020/10/05	20.9	20.59	5	20.66	20.65	15.9	21,185	0.07%
2020/09/30	9	20.56	9	20.65	20.55	0	21,281	0.00%
2020/09/29	5	20.60	0	0.00	20.60	5	21,381	0.02%
2020/09/28	5.4	20.35	13	20.45	20.60	-7.6	21,493	-0.04%
2020/09/25	112.5	20.10	9	20.17	20.15	103.4	21,576	0.48%	大買/鉅額交易
2020/09/24	20	19.96	3	19.95	19.90	17	21,593	0.08%
2020/09/23	34	20.25	3	20.20	20.20	31	21,306	0.15%
2020/09/22	22.7	20.51	2	20.55	20.45	20.7	21,229	0.10%
2020/09/21	10.8	20.75	10	20.75	20.70	0.8	21,153	0.00%
2020/09/18	3	20.80	22	20.88	20.90	-19	21,191	-0.09%
2020/09/17	112	21.03	0	0.00	20.85	112	21,134	0.53%	大買/鉅額交易
2020/09/16	3	21.00	6	21.01	21.05	-3	21,189	-0.01%
2020/09/15	7	20.94	3	20.95	21.00	4	21,158	0.02%
2020/09/14	0	0.00	3	20.88	20.90	-3	21,452	-0.01%
2020/09/11	7	20.79	1	20.85	20.90	6	21,704	0.03%
2020/09/10	2	20.75	1	20.85	20.90	1	21,867	0.00%
2020/09/09	27	20.73	7	20.84	20.90	20	22,015	0.09%
2020/09/08	6	20.81	0	0.00	20.95	6	22,113	0.03%
2020/09/07	63	20.84	4	20.80	20.85	59	22,380	0.26%
2020/09/04	9	20.79	1	20.85	20.70	8	22,636	0.04%
2020/09/03	21	20.84	8	20.80	20.90	13	22,626	0.06%
2020/09/02	24	20.95	4	20.93	20.95	20	22,613	0.09%
2020/09/01	18	21.21	119	21.22	21.15	-101	22,376	-0.45%	大賣/鉅額交易
2020/08/31	156	21.52	10	21.25	21.25	146	22,326	0.65%	大買/鉅額交易
2020/08/28	15	21.30	2	21.30	21.40	13	22,284	0.06%
2020/08/27	11	21.30	48	21.38	21.25	-37	22,554	-0.16%
2020/08/26	12	21.32	27	21.36	21.40	-15	22,568	-0.07%
2020/08/25	8	21.40	2	21.40	21.40	6	22,686	0.03%
2020/08/24	7	21.36	2	21.40	21.35	5	23,389	0.02%
2020/08/21	7	21.48	10	21.49	21.55	-3	23,510	-0.01%
2020/08/20	37	21.55	4	21.40	21.35	33	23,586	0.14%
2020/08/19	7	21.82	26	21.85	21.80	-19	23,248	-0.08%
2020/08/18	5.8	21.76	42	21.75	21.85	-36.2	23,146	-0.16%
2020/08/17	2	21.60	32	21.62	21.85	-30	23,119	-0.13%
2020/08/14	91	21.70	11	21.69	21.65	80	23,106	0.35%
2020/08/13	72	21.81	4	21.89	21.85	68	22,898	0.30%
2020/08/12	13.6	21.80	26	21.80	21.80	-12.4	22,848	-0.05%
2020/08/11	15	21.96	22	21.95	21.90	-7	22,657	-0.03%
2020/08/10	141.4	22.08	0	0.00	22.05	141.4	22,512	0.63%	大買/鉅額交易
2020/08/07	53	22.09	50	22.06	22.05	3	22,375	0.01%
2020/08/06	33	23.81	106.5	23.84	23.90	-73.5	21,100	-0.35%	大賣/
2020/08/05	25	23.68	72	23.70	23.70	-47	20,604	-0.23%
2020/08/04	71	23.46	6	23.45	23.45	65	20,273	0.32%
2020/08/03	3	23.45	0	0.00	23.35	3	20,124	0.01%
2020/07/31	10	23.70	56	23.67	23.60	-46	19,865	-0.23%
2020/07/30	216	23.72	21	23.73	23.80	195	19,824	0.98%	大買/鉅額交易
2020/07/29	11.6	23.59	36	23.52	23.55	-24.4	19,509	-0.13%
2020/07/28	13	23.05	22	23.10	23.15	-9	19,384	-0.05%
2020/07/27	13	23.09	12	23.12	23.00	1	19,502	0.01%
2020/07/24	12	23.31	0.5	23.30	23.25	11.5	19,610	0.06%
2020/07/23	17	23.48	0	0.00	23.40	17	19,689	0.09%
2020/07/22	0	0.00	86	23.34	23.50	-86	19,983	-0.43%
2020/07/21	1	23.20	12.7	23.20	23.20	-11.7	20,274	-0.06%
2020/07/20	6	23.09	48	23.12	23.10	-42	20,291	-0.21%
2020/07/17	10	23.20	17	23.10	23.10	-7	20,389	-0.03%
2020/07/16	3	23.03	56	23.10	23.00	-53	20,541	-0.26%
2020/07/14	46	23.00	0	0.00	22.95	46	20,634	0.22%
2020/07/13	1	22.95	17	23.00	23.00	-16	20,771	-0.08%
2020/07/10	8.5	22.95	24	22.98	23.00	-15.5	20,880	-0.07%
2020/07/09	2	23.20	0	0.00	23.10	2	20,974	0.01%
2020/07/08	1	23.20	0	0.00	23.15	1	21,036	0.00%
2020/07/07	3.4	23.20	0	0.00	23.20	3.4	21,085	0.02%
2020/07/06	10	23.23	27	23.16	23.25	-17	21,036	-0.08%
2020/07/03	5	22.92	20	22.94	22.95	-15	20,969	-0.07%
2020/07/02	4.3	22.88	1	22.85	22.90	3.3	21,013	0.02%
2020/07/01	8	22.71	0	0.00	22.75	8	21,091	0.04%
2020/06/30	8	22.64	9	22.74	22.65	-1	21,044	0.00%
2020/06/29	14	22.59	0	0.00	22.65	14	21,241	0.07%
2020/06/24	36	22.72	25	22.74	22.70	11	21,403	0.05%
2020/06/23	2	22.70	4	22.60	22.75	-2	21,747	-0.01%
2020/06/22	0	0.00	13.4	22.55	22.65	-13.4	21,869	-0.06%
2020/06/19	7	22.53	1	22.65	22.50	6	22,331	0.03%
2020/06/18	66	22.61	9	22.68	22.60	57	22,537	0.25%
2020/06/17	10	22.73	2	22.75	22.80	8	22,695	0.04%
2020/06/16	0	0.00	5	22.80	22.75	-5	23,541	-0.02%
2020/06/15	27	22.68	5	22.60	22.60	22	24,996	0.09%
2020/06/12	36	22.60	22	22.82	22.85	14	25,738	0.05%
2020/06/11	11	23.41	9.6	23.27	23.00	1.4	26,333	0.01%
2020/06/10	2	23.35	13	23.37	23.50	-11	26,541	-0.04%
2020/06/09	29	23.13	2.1	23.13	23.10	27	27,478	0.10%
2020/06/08	6	23.19	2	23.20	23.20	4	28,057	0.01%
2020/06/05	1.3	23.15	3.9	23.19	23.15	-2.6	28,075	-0.01%
2020/06/04	8	23.17	6.9	23.11	23.15	1.1	28,505	0.00%
2020/06/03	0	0.00	26	23.15	23.20	-26	28,829	-0.09%
2020/06/02	0	0.00	33	23.08	23.10	-33	28,794	-0.11%
2020/06/01	48	23.06	0	0.00	22.95	48	28,723	0.17%
2020/05/29	0	0.00	31	22.55	22.85	-31	28,679	-0.11%
2020/05/28	17	22.69	0	0.00	22.50	17	28,147	0.06%
2020/05/27	0	0.00	33	22.42	22.60	-33	28,477	-0.12%
2020/05/26	3	22.35	3	22.28	22.30	0	28,564	0.00%
2020/05/25	6	21.93	2	22.00	22.10	4	28,663	0.01%
2020/05/22	23	22.02	0	0.00	21.95	23	28,784	0.08%
2020/05/21	1	22.10	0	0.00	22.20	1	28,738	0.00%
2020/05/20	2	22.08	6.5	22.05	22.10	-4.5	28,722	-0.02%
2020/05/18	13	21.80	2	21.83	21.80	11	28,773	0.04%
2020/05/15	30	21.83	0	0.00	21.80	30	28,813	0.10%
2020/05/14	87	21.86	0	0.00	21.90	87	28,788	0.30%
2020/05/13	7	21.98	2	21.95	21.95	5	28,675	0.02%
2020/05/12	21	21.90	0	0.00	21.95	21	28,629	0.07%
2020/05/11	14	21.98	1	22.00	22.00	13	28,507	0.05%
2020/05/08	12	21.83	0	0.00	21.75	12	28,415	0.04%
2020/05/07	15	21.80	9	21.76	21.75	6	28,399	0.02%
2020/05/06	1	21.55	1.5	21.77	21.65	-0.5	28,314	0.00%
2020/05/05	23	21.81	2	21.90	21.80	21	28,213	0.07%
2020/05/04	4	21.64	12	21.79	21.65	-8	28,264	-0.03%
2020/04/30	57	22.05	12	22.21	22.05	45	28,054	0.16%
2020/04/29	0	0.00	1	21.70	21.65	-1	27,876	0.00%
2020/04/28	11	21.24	1	21.20	21.30	10	27,816	0.04%
2020/04/27	21	20.95	2	21.05	21.00	19	28,550	0.07%
2020/04/24	9	20.58	23	20.54	20.60	-14	28,270	-0.05%
2020/04/23	13	19.93	6	20.00	19.95	7	27,791	0.03%
2020/04/22	10	19.92	10	19.95	19.95	0	27,573	0.00%
2020/04/21	17	20.24	0	0.00	20.10	17	27,350	0.06%
2020/04/20	3	20.90	5	20.90	20.85	-2	27,149	-0.01%
2020/04/17	0	0.00	52	21.21	21.00	-52	27,172	-0.19%
2020/04/16	93	20.96	1	21.10	21.10	92	26,963	0.34%
2020/04/15	6	21.12	1	21.10	21.20	5	26,808	0.02%
2020/04/14	0.2	21.00	40.3	20.81	21.00	-40.1	26,794	-0.15%
2020/04/13	57	20.35	31	20.35	20.35	26	26,476	0.10%
2020/04/10	1	20.55	5	20.29	20.60	-4	26,350	-0.02%
2020/04/09	18	20.10	1	20.05	20.15	17	26,141	0.07%
2020/04/08	40	19.90	12.1	19.86	19.95	27.9	26,046	0.11%
2020/04/07	2	19.88	5	19.90	19.75	-3	25,842	-0.01%
2020/04/06	31	19.39	1	19.60	19.50	30	25,612	0.12%
2020/04/01	2	19.50	0	0.00	19.50	2	25,371	0.01%
2020/03/31	12	19.60	0.8	19.80	19.65	11.2	25,177	0.04%
2020/03/30	74	19.24	130	19.45	19.60	-56	24,766	-0.23%	大賣/
2020/03/27	3	19.90	4	19.89	19.85	-1	24,421	0.00%
2020/03/26	31	19.30	2	19.35	19.45	29	23,970	0.12%
2020/03/25	18	19.42	19	19.47	19.50	-1	23,915	0.00%
2020/03/24	14	18.74	10	18.86	18.60	4	23,630	0.02%
2020/03/23	33	18.05	0	0.00	17.95	33	23,369	0.14%
2020/03/20	28.3	18.30	44	18.45	18.65	-15.7	23,198	-0.07%
2020/03/19	49	17.49	52	17.93	17.25	-3	22,229	-0.01%
2020/03/18	21	19.09	108.2	19.05	19.05	-87.2	20,736	-0.42%	大賣/
2020/03/17	19	19.49	93	19.50	19.45	-74	19,882	-0.37%
2020/03/16	17.4	20.34	1	20.30	20.10	16.4	18,962	0.09%
2020/03/13	22	20.32	15	20.18	21.15	7	18,356	0.04%
2020/03/12	15	21.89	0	0.00	21.80	15	17,142	0.09%
2020/03/11	24	22.60	100	22.65	22.65	-76	16,380	-0.46%
2020/03/10	8	22.34	205	22.42	22.60	-197	16,170	-1.22%	大賣/鉅額交易
2020/03/09	11	22.67	0	0.00	22.70	11	15,642	0.07%
2020/03/06	13	23.27	0	0.00	23.25	13	15,037	0.09%
2020/03/05	8	23.55	6	23.53	23.55	2	14,724	0.01%
2020/03/04	2	23.33	0	0.00	23.50	2	14,668	0.01%
2020/03/03	30	23.40	39	23.47	23.50	-9	14,488	-0.06%
2020/03/02	6	23.25	8	23.26	23.20	-2	14,264	-0.01%
2020/02/27	2	23.70	0	0.00	23.70	2	14,559	0.01%
2020/02/26	12	23.84	70	23.85	23.90	-58	14,324	-0.40%
2020/02/25	11	23.93	0	0.00	24.00	11	14,066	0.08%
2020/02/24	4	24.08	2	24.10	24.10	2	13,918	0.01%
2020/02/21	5	24.45	0	0.00	24.40	5	13,810	0.04%
2020/02/20	9	24.68	1	24.70	24.50	8	13,714	0.06%
2020/02/19	0	0.00	3	24.55	24.60	-3	13,555	-0.02%
2020/02/18	0	0.00	12	24.35	24.40	-12	13,428	-0.09%
2020/02/17	0	0.00	2	24.10	24.20	-2	13,343	-0.01%
2020/02/13	0.2	24.10	81	24.10	24.10	-80.8	13,349	-0.61%
2020/02/12	3	24.05	20.5	24.05	24.00	-17.5	13,399	-0.13%
2020/02/10	0	0.00	12	24.03	24.05	-12	13,321	-0.09%
2020/02/07	3	24.05	11	24.05	24.10	-8	13,408	-0.06%
2020/02/06	0	0.00	21	24.10	24.15	-21	13,448	-0.16%
2020/02/05	5	23.55	4	23.69	23.80	1	13,457	0.01%
2020/02/04	1	23.40	0	0.00	23.55	1	13,309	0.01%
2020/02/03	3	23.43	50	23.43	23.45	-47	13,336	-0.35%
2020/01/31	7	23.67	81	23.68	23.60	-74	13,143	-0.56%
2020/01/30	30	23.63	27	23.69	23.50	3	12,848	0.02%
2020/01/20	0	0.00	51.6	24.45	24.55	-51.6	11,839	-0.44%
2020/01/17	5	24.10	1	24.20	24.35	4	11,632	0.03%
2020/01/16	1	24.00	4	24.00	24.00	-3	11,577	-0.03%
2020/01/15	2	24.00	11	23.95	24.00	-9	11,652	-0.08%
2020/01/14	0	0.00	1	24.00	24.00	-1	11,648	-0.01%
2020/01/13	37.2	23.65	2	23.70	23.90	35.2	11,468	0.31%
2020/01/10	0	0.00	32	23.50	23.60	-32	11,338	-0.28%
2020/01/09	11	23.35	2	23.40	23.50	9	11,236	0.08%
2020/01/08	7	23.34	1	23.30	23.25	6	11,153	0.05%
2020/01/07	8	23.53	0	0.00	23.55	8	10,817	0.07%
2020/01/02	0	0.00	0.1	23.75	23.70	-0.1	10,775	0.00%
2019/12/31	11.2	23.83	0	0.00	23.70	11.2	10,678	0.10%
2019/12/30	3	23.92	2	23.90	23.95	1	10,638	0.01%
2019/12/26	1	23.75	88.9	23.80	23.85	-87.9	10,649	-0.83%
2019/12/25	0	0.00	0.1	23.85	23.85	-0.1	10,913	0.00%
2019/12/24	3	23.87	0	0.00	23.85	3	11,117	0.03%
2019/12/23	3	23.82	4	23.80	23.95	-1	11,246	-0.01%
2019/12/20	8	23.90	2	24.00	23.90	6	11,508	0.05%
2019/12/19	20	23.89	68	23.95	24.00	-48	11,463	-0.42%
2019/12/18	55	23.75	1.6	23.68	23.90	53.4	11,314	0.47%
2019/12/17	1	23.20	4.2	23.45	23.60	-3.2	11,273	-0.03%
2019/12/16	13	23.24	0	23.25	23.20	13	11,028	0.12%
2019/12/13	9	23.14	11	23.20	23.30	-2	11,039	-0.02%
2019/12/12	0	0.00	4	23.10	23.10	-4	10,927	-0.04%
2019/12/11	1	22.90	2	23.00	22.95	-1	10,866	-0.01%
2019/12/10	0	0.00	0	23.05	23.00	0	10,902	0.00%
2019/12/09	10	22.95	1	22.90	23.00	9	11,082	0.08%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	1	22.95	0	0.00	23.00	1	11,580	0.01%
2019/11/29	1	22.90	0	0.00	22.95	1	11,612	0.01%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	2	22.98	0	0.00	23.00	2	11,783	0.02%
2019/11/26	2	22.73	19	22.94	23.00	-17	11,788	-0.14%
2019/11/25	11	22.90	0	0.00	22.80	11	10,965	0.10%
2019/11/22	8	22.71	7	22.83	22.90	1	11,170	0.01%
2019/11/21	16	22.70	5.3	22.71	22.65	10.7	11,226	0.09%
2019/11/19	0	0.00	11.5	22.86	22.90	-11.5	11,302	-0.10%
2019/11/18	2	22.70	1	22.80	22.80	1	11,331	0.01%
2019/11/15	3	22.60	1.2	22.69	22.60	1.8	11,356	0.02%
2019/11/14	0	0.00	1	22.60	22.60	-1	11,438	-0.01%
2019/11/13	52	22.67	0	0.00	22.60	52	11,539	0.45%
2019/11/12	15	22.79	0	0.00	22.80	15	11,527	0.13%
2019/11/11	2	22.65	0	0.00	22.80	2	11,606	0.02%
2019/11/06	75	22.71	5	22.84	22.75	70	12,798	0.55%
2019/11/05	1	22.65	0	22.75	22.75	1	12,933	0.01%
2019/11/04	5	22.55	32	22.51	22.70	-27	13,020	-0.21%
2019/11/01	36	22.40	8	22.46	22.50	28	13,185	0.21%
2019/10/31	12	22.42	5.2	22.35	22.35	6.8	13,385	0.05%
2019/10/30	8	22.22	2	22.30	22.35	6	13,344	0.04%
2019/10/29	20	22.29	0	0.00	22.30	20	13,517	0.15%
2019/10/28	14	22.30	3	22.30	22.30	11	13,625	0.08%
2019/10/25	1	22.15	3	22.18	22.30	-2	13,741	-0.01%
2019/10/24	36	22.05	44	22.19	22.20	-8	13,792	-0.06%
2019/10/23	15	21.99	0	0.00	22.00	15	13,820	0.11%
2019/10/22	2	22.20	20	22.10	22.25	-18	13,707	-0.13%
2019/10/21	2	22.05	8	22.13	22.20	-6	13,680	-0.04%
2019/10/18	10.2	22.10	0	0.00	22.05	10.2	13,716	0.07%
2019/10/17	0	0.00	10	22.15	22.10	-10	13,774	-0.07%
2019/10/16	12	22.15	1	22.15	22.10	11	13,738	0.08%
2019/10/15	0	0.00	50	21.98	22.05	-50	13,859	-0.36%
2019/10/14	10	21.95	0.8	22.10	22.05	9.2	13,958	0.07%
2019/10/09	20	21.95	20	21.95	21.85	0	13,990	0.00%
2019/10/08	0	0.00	0	22.15	22.10	0	13,947	0.00%
2019/10/04	1	21.90	0	0.00	22.00	1	14,101	0.01%
2019/10/03	1	21.80	5	21.90	21.80	-4	14,166	-0.03%
2019/10/02	70	22.00	0	0.00	21.95	70	14,160	0.49%
2019/10/01	6	21.92	0	0.00	22.05	6	14,155	0.04%
2019/09/27	3	21.82	0	0.00	21.80	3	13,955	0.02%
2019/09/26	1	22.10	0	0.00	21.95	1	13,866	0.01%
2019/09/25	7	21.91	1	22.00	22.10	6	13,860	0.04%
2019/09/24	5	22.20	5.7	22.20	22.15	-0.7	13,610	-0.01%
2019/09/23	1	22.25	0	0.00	22.20	1	13,511	0.01%
2019/09/20	0	0.00	3.3	22.28	22.40	-3.3	13,608	-0.02%
2019/09/19	4	22.25	2	22.20	22.25	2	13,402	0.01%
2019/09/18	10	22.25	13	22.20	22.25	-3	13,475	-0.02%
2019/09/11	2	22.00	0	0.00	22.00	2	13,909	0.01%
2019/09/10	3	21.90	0	0.00	22.00	3	13,768	0.02%
2019/09/09	0	0.00	3	21.65	21.65	-3	13,534	-0.02%
2019/09/04	13	21.30	0	0.00	21.45	13	13,652	0.10%
2019/09/03	8	21.43	0	0.00	21.35	8	13,704	0.06%
2019/09/02	2	21.48	0	0.00	21.50	2	13,908	0.01%
2019/08/30	5	21.40	2	21.50	21.50	3	14,109	0.02%
2019/08/29	1	21.15	0	0.00	21.20	1	14,016	0.01%
2019/08/27	10	21.10	1.4	21.21	21.25	8.6	14,236	0.06%
2019/08/26	0.2	21.35	0	0.00	21.20	0.2	14,353	0.00%
2019/08/23	0	0.00	3.2	21.50	21.45	-3.2	14,436	-0.02%
2019/08/20	0	0.00	73.3	21.30	21.30	-73.3	14,756	-0.50%
2019/08/19	1	21.30	30	21.35	21.35	-29	14,771	-0.20%
2019/08/16	35.9	21.05	0	0.00	21.25	35.9	14,775	0.24%
2019/08/15	2	21.10	0	0.00	21.15	2	14,743	0.01%
2019/08/13	7	21.43	1	21.30	21.15	6	14,958	0.04%
2019/08/12	6.5	21.50	36	21.60	21.55	-29.5	14,659	-0.20%
2019/08/08	10	22.75	30	22.80	22.80	-20	14,130	-0.14%
2019/08/07	2	22.70	3	22.75	22.70	-1	13,781	-0.01%
2019/08/06	1	22.75	1	22.70	22.80	0	13,633	0.00%
2019/08/05	1	22.90	1	22.95	23.00	0	13,534	0.00%
2019/08/02	16	22.84	1	22.85	22.95	15	13,376	0.11%
2019/08/01	32	23.10	0	0.00	23.10	32	13,283	0.24%
2019/07/31	0	0.00	1	23.20	23.40	-1	13,181	-0.01%
2019/07/30	0	0.00	30.3	23.15	23.25	-30.3	12,971	-0.23%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/22	0	0.00	5	23.05	23.10	-5	13,645	-0.04%
2019/07/19	0	0.00	6	23.09	23.10	-6	13,669	-0.04%
2019/07/18	1	23.00	3	23.00	23.05	-2	13,691	-0.01%
2019/07/17	0	0.00	2	22.95	23.10	-2	13,705	-0.01%
2019/07/15	0	0.00	1.7	22.86	22.90	-1.7	13,661	-0.01%
2019/07/12	0.5	22.85	4.2	22.85	22.85	-3.7	13,699	-0.03%
2019/07/10	0	0.00	1	22.75	22.85	-1	13,815	-0.01%
2019/07/09	1	22.70	0	0.00	22.70	1	13,823	0.01%
2019/07/08	1	22.70	0	0.00	22.75	1	13,857	0.01%
2019/07/04	1	22.75	3	22.70	22.80	-2	14,021	-0.01%
2019/07/03	2.8	22.70	0	0.00	22.75	2.8	14,147	0.02%
2019/07/02	0	0.00	1	22.80	22.80	-1	14,214	-0.01%
2019/07/01	0	0.00	11	22.80	22.75	-11	14,227	-0.08%
2019/06/28	0	0.00	3	22.85	22.80	-3	14,211	-0.02%
2019/06/27	0	0.00	3	22.75	22.75	-3	14,267	-0.02%
2019/06/26	0	0.00	1.4	22.70	22.70	-1.4	14,310	-0.01%
2019/06/25	0	0.00	5.4	22.65	22.70	-5.4	14,438	-0.04%
2019/06/24	11	22.59	0	0.00	22.70	11	14,435	0.08%
2019/06/20	1	22.55	0	0.00	22.70	1	14,356	0.01%
2019/06/19	0	0.00	9	22.69	22.70	-9	14,359	-0.06%
2019/06/18	1	22.20	0	0.00	22.30	1	14,115	0.01%
2019/06/13	0	0.00	2	21.98	22.15	-2	14,388	-0.01%
2019/06/12	6	21.98	18	21.97	21.95	-12	14,568	-0.08%
2019/06/11	4	22.35	0.2	22.30	22.25	3.9	14,295	0.03%
2019/06/10	2	22.65	10	22.69	22.75	-8	14,171	-0.06%
2019/06/05	64	22.60	0.4	22.50	22.50	63.6	13,920	0.46%
2019/06/04	0	0.00	20	22.50	22.60	-20	13,830	-0.14%
2019/05/31	2.3	22.18	6	22.46	22.60	-3.8	13,666	-0.03%
2019/05/30	5	22.35	1	22.45	22.45	4	13,369	0.03%
2019/05/29	5	22.17	1	22.30	22.30	4	13,525	0.03%
2019/05/28	2	22.20	0	22.20	22.20	2	13,567	0.01%
2019/05/27	2	22.10	3	22.13	22.15	-1	13,278	-0.01%
2019/05/24	0	0.00	7.8	22.05	22.10	-7.8	13,360	-0.06%
2019/05/23	0	0.00	2	21.95	21.90	-2	13,387	-0.02%
2019/05/22	8	21.96	0	0.00	21.95	8	13,370	0.06%
2019/05/21	0	0.00	8	22.12	22.20	-8	13,414	-0.06%
2019/05/20	0	0.00	6	21.90	21.85	-6	13,181	-0.05%
2019/05/17	0	0.00	1	21.70	21.55	-1	13,055	-0.01%
2019/05/14	6	21.35	0	0.00	21.40	6	13,298	0.05%
2019/05/13	2	21.55	6	21.65	21.50	-4	13,300	-0.03%
2019/05/10	0	0.00	3.4	21.77	21.60	-3.4	13,452	-0.02%
2019/05/09	1	21.70	0	0.00	21.70	1	13,437	0.01%
2019/05/07	0	0.00	4.8	21.92	21.95	-4.8	13,383	-0.04%
2019/05/06	2	21.80	0	0.00	21.80	2	13,447	0.01%
2019/05/03	2.3	21.98	12	22.05	22.00	-9.8	13,361	-0.07%
2019/05/02	5	22.15	3.1	22.05	22.00	1.9	13,187	0.01%
2019/04/30	3	21.98	25.4	22.02	22.05	-22.4	12,997	-0.17%
2019/04/29	7	21.86	0	0.00	21.90	7	12,813	0.05%
2019/04/26	2	21.50	0	0.00	21.60	2	12,793	0.02%
2019/04/25	2	21.55	0	0.00	21.60	2	12,795	0.02%
2019/04/24	0	0.00	193.1	21.40	21.50	-193.1	12,837	-1.50%	大賣/鉅額交易
2019/04/23	0	0.00	10	21.35	21.40	-10	13,070	-0.08%
2019/04/22	1	21.50	34	21.50	21.35	-33	13,112	-0.25%
2019/04/19	1	21.55	1	21.40	21.55	0	13,184	0.00%
2019/04/18	0	0.00	2.2	21.31	21.35	-2.2	13,089	-0.02%
2019/04/17	0	0.00	6	21.30	21.35	-6	13,227	-0.05%
2019/04/16	0	0.00	9.1	21.30	21.30	-9.1	13,163	-0.07%
2019/04/15	2	21.30	7	21.35	21.30	-5	13,179	-0.04%
2019/04/12	0	0.00	1	21.30	21.30	-1	13,147	-0.01%
2019/04/11	8	21.29	5	21.30	21.30	3	13,060	0.02%
2019/04/10	2.1	21.25	0	0.00	21.30	2.1	13,026	0.02%
2019/04/08	1	21.10	0	0.00	21.15	1	12,939	0.01%
2019/04/03	0	0.00	30	21.10	21.20	-30	12,791	-0.23%
2019/04/02	6	21.06	1	21.10	21.10	5	12,674	0.04%
2019/04/01	1	21.05	0	21.10	21.10	1	12,738	0.01%
2019/03/29	6	21.06	0	0.00	21.10	6	12,527	0.05%
2019/03/27	1	21.00	23	21.03	21.10	-22	12,282	-0.18%
2019/03/21	24	21.05	0	0.00	21.10	24	12,367	0.19%
2019/03/20	22	21.00	11	21.10	21.10	11	12,349	0.09%
2019/03/19	5	21.05	0	0.00	21.00	5	12,260	0.04%
2019/03/18	10	21.00	3	21.00	21.00	7	12,225	0.06%
2019/03/14	6	21.03	3	20.98	20.95	3	12,020	0.02%
2019/03/13	2	20.85	2	20.90	21.00	0	12,131	0.00%
2019/03/12	0	0.00	1	20.95	21.00	-1	12,198	-0.01%
2019/03/11	1	20.85	0	0.00	20.80	1	12,255	0.01%
2019/03/08	1	20.85	0.1	20.95	20.85	0.9	12,463	0.01%
2019/03/07	1	20.85	0	0.00	20.95	1	13,755	0.01%
2019/03/06	1.5	20.92	3	20.83	20.90	-1.5	13,759	-0.01%
2019/03/05	3	20.82	0	0.00	20.80	3	13,811	0.02%
2019/03/04	4.2	20.77	14	20.76	20.95	-9.8	13,833	-0.07%
2019/02/27	22	20.70	1	20.80	20.80	21	13,662	0.15%
2019/02/26	0	0.00	0.1	20.80	20.80	-0.1	13,556	0.00%
2019/02/25	22	20.72	4.1	20.70	20.80	17.9	13,491	0.13%
2019/02/22	10	20.60	0	0.00	20.80	10	13,473	0.07%
2019/02/21	2	20.60	0	0.00	20.70	2	13,426	0.01%
2019/02/20	3	20.60	2	20.63	20.60	1	13,380	0.01%
2019/02/19	4	20.60	0	0.00	20.55	4	13,330	0.03%
2019/02/18	1	20.60	0	0.00	20.60	1	13,292	0.01%
2019/02/15	0	0.00	5	20.50	20.50	-5	13,282	-0.04%
2019/02/14	6	20.61	1	20.70	20.60	5	13,277	0.04%
2019/02/12	0	0.00	39	20.58	20.60	-39	12,983	-0.30%
2019/02/11	0	0.00	2	20.45	20.40	-2	13,010	-0.02%
2019/01/30	3	20.40	0	0.00	20.40	3	12,914	0.02%
2019/01/29	3	20.28	0	0.00	20.35	3	12,803	0.02%
2019/01/28	0	0.00	5	20.30	20.30	-5	12,742	-0.04%
2019/01/25	0	0.00	5	20.25	20.25	-5	12,709	-0.04%
2019/01/24	4	20.11	0	0.00	20.20	4	12,642	0.03%
2019/01/22	0	0.00	1	20.25	20.25	-1	12,967	-0.01%
2019/01/21	4	20.24	0	0.00	20.15	4	12,872	0.03%
2019/01/17	1	19.95	0	0.00	20.05	1	13,148	0.01%
2019/01/16	2	20.05	0	0.00	20.00	2	13,252	0.02%
2019/01/15	3	20.05	0	0.00	20.15	3	13,330	0.02%
2019/01/14	0	0.00	5	20.10	20.20	-5	13,072	-0.04%
2019/01/11	5	20.15	0	0.00	20.20	5	13,167	0.04%
2019/01/09	12	20.20	0	0.00	20.20	12	13,208	0.09%
2019/01/04	3	19.83	0	0.00	19.85	3	13,757	0.02%
2019/01/03	0	0.00	2	19.85	19.90	-2	14,644	-0.01%
2019/01/02	2	19.73	1	19.95	19.80	1	14,784	0.01%
2018/12/28	0	0.00	8.1	19.89	20.00	-8.1	14,930	-0.05%
2018/12/26	0	0.00	1	19.70	19.70	-1	15,158	-0.01%
2018/12/25	1	19.60	1	19.70	19.65	0	15,243	0.00%
2018/12/24	3	19.65	3	19.73	19.80	0	15,418	0.00%
2018/12/22	0.9	19.80	1	19.70	19.70	-0.1	15,400	0.00%
2018/12/21	3	19.75	0	0.00	19.75	3	15,610	0.02%
2018/12/20	0	0.00	4	19.85	19.90	-4	15,670	-0.03%
2018/12/18	5	19.75	21	19.75	19.80	-16	15,626	-0.10%
2018/12/14	20	19.85	0	0.00	19.95	20	15,718	0.13%
2018/12/13	0	0.00	2	19.93	19.90	-2	15,678	-0.01%
2018/12/12	10	19.79	0	0.00	19.75	10	15,670	0.06%
2018/12/11	5	19.75	0	19.85	19.75	5	15,534	0.03%
2018/12/10	4	19.75	0	0.00	19.75	4	15,478	0.03%
2018/12/06	13	19.89	0	0.00	19.90	13	15,479	0.08%
2018/12/05	5	19.90	0	0.00	19.95	5	15,370	0.03%
2018/12/04	13	20.00	0	0.00	20.00	13	15,341	0.08%
2018/12/03	2	20.10	0	0.00	20.05	2	15,249	0.01%
2018/11/30	3	20.00	2	20.50	19.95	1	14,999	0.01%
2018/11/29	10	20.30	0	0.00	20.20	10	13,787	0.07%
2018/11/26	0	0.00	3	20.27	20.20	-3	13,754	-0.02%
2018/11/23	0	0.00	3	20.32	20.30	-3	13,674	-0.02%
2018/11/19	10	20.40	0	0.00	20.45	10	13,610	0.07%
2018/11/14	1	20.10	26	20.14	20.40	-25	13,744	-0.18%
2018/11/13	2	20.00	0	0.00	20.00	2	13,770	0.01%
2018/11/12	8	20.15	0	0.00	20.20	8	13,651	0.06%
2018/11/09	0	0.00	3	20.22	20.25	-3	13,745	-0.02%
2018/11/08	1	20.25	0	0.00	20.30	1	13,805	0.01%
2018/11/07	10	20.00	10	19.98	20.00	0	13,680	0.00%
2018/11/06	15	19.75	0	0.00	19.85	15	13,744	0.11%
2018/11/02	3	19.47	5	19.65	19.65	-2	15,174	-0.01%
2018/11/01	4	19.44	0	0.00	19.40	4	15,487	0.03%
2018/10/31	8	19.48	0.5	19.60	19.55	7.5	15,679	0.05%
2018/10/30	10	19.30	5	19.40	19.40	5	15,741	0.03%
2018/10/29	2.1	19.35	0	0.00	19.40	2.1	15,706	0.01%
2018/10/26	31.2	19.45	0	0.00	19.50	31.2	15,824	0.20%
2018/10/25	2	19.30	0	0.00	19.40	2	15,814	0.01%
2018/10/24	4	19.48	7	19.41	19.50	-3	15,712	-0.02%
2018/10/23	12	19.61	0	0.00	19.60	12	15,663	0.08%
2018/10/22	1	19.80	2	19.80	19.90	-1	15,776	-0.01%
2018/10/19	0	0.00	1	19.75	19.85	-1	15,905	-0.01%
2018/10/18	7	19.76	0	0.00	19.80	7	15,881	0.04%
2018/10/16	2	19.80	4	19.80	19.80	-2	15,759	-0.01%
2018/10/15	27	19.82	0	0.00	19.80	27	15,581	0.17%
2018/10/12	9	19.88	0	0.00	20.10	9	15,337	0.06%
2018/10/11	14	20.05	1	20.10	19.95	13	14,895	0.09%
2018/10/09	4	20.65	1	20.65	20.60	3	13,961	0.02%
2018/10/08	0	0.00	13	20.48	20.50	-13	13,803	-0.09%
2018/10/05	6.1	20.44	3	20.40	20.40	3.1	13,606	0.02%
2018/10/04	2	20.50	0	0.00	20.50	2	13,384	0.01%
2018/10/03	2	20.60	0	0.00	20.55	2	13,224	0.02%
2018/10/02	7	20.64	65	20.85	20.60	-58	13,181	-0.44%
2018/10/01	1.4	20.84	19.8	20.85	20.85	-18.4	13,018	-0.14%
2018/09/28	5	20.84	0.4	20.95	20.80	4.6	13,046	0.03%
2018/09/26	0	0.00	4	20.76	20.80	-4	12,705	-0.03%
2018/09/25	3	20.70	2	20.70	20.80	1	12,703	0.01%
2018/09/21	4	20.65	0	0.00	20.70	4	12,669	0.03%
2018/09/20	0	0.00	7	20.60	20.60	-7	12,513	-0.06%
2018/09/19	0	0.00	1	20.50	20.55	-1	12,606	-0.01%
2018/09/17	2	20.45	0	0.00	20.40	2	12,752	0.02%
2018/09/14	2	20.50	1	20.50	20.45	1	12,890	0.01%
2018/09/13	0.8	20.60	200	20.40	20.55	-199.2	13,007	-1.53%	大賣/鉅額交易
2018/09/12	2	20.35	2	20.35	20.40	0	13,026	0.00%
2018/09/11	5	20.35	0.5	20.50	20.40	4.5	13,095	0.03%
2018/09/10	45	20.35	0	0.00	20.35	45	13,387	0.34%
2018/09/07	6	20.47	1	20.45	20.40	5	13,665	0.04%
2018/09/06	4.6	20.39	0	0.00	20.50	4.6	13,713	0.03%
2018/09/05	2.5	20.40	5.5	20.42	20.35	-3	13,747	-0.02%
2018/09/03	4	20.45	16	20.45	20.50	-12	13,686	-0.09%
2018/08/31	1	20.45	0	0.00	20.55	1	13,770	0.01%
2018/08/30	1	20.40	15	20.45	20.40	-14	13,775	-0.10%
2018/08/29	1	20.45	1	20.45	20.50	0	13,910	0.00%
2018/08/28	1	20.40	1.1	20.45	20.45	-0.1	13,931	0.00%
2018/08/27	1	20.35	0	0.00	20.35	1	13,980	0.01%
2018/08/23	1	20.55	0	0.00	20.55	1	15,122	0.01%
2018/08/22	0	0.00	55	20.46	20.50	-55	15,393	-0.36%
2018/08/21	10	20.40	28	20.45	20.45	-18	15,264	-0.12%
2018/08/20	2	20.25	1	20.25	20.35	1	15,243	0.01%
2018/08/17	1	20.30	4	20.30	20.25	-3	15,218	-0.02%
2018/08/16	9.2	20.15	0	0.00	20.15	9.2	15,237	0.06%
2018/08/15	5	20.24	25	20.28	20.20	-20	15,188	-0.13%
2018/08/14	4	20.38	0	0.00	20.35	4	15,051	0.03%
2018/08/13	2	20.40	1	20.45	20.40	1	15,029	0.01%
2018/08/10	27	20.41	6	20.50	20.50	21	14,979	0.14%
2018/08/09	24	21.37	68	21.39	21.35	-44	14,262	-0.31%
2018/08/08	3	21.27	0	0.00	21.30	3	13,596	0.02%
2018/08/03	0	0.00	2.8	21.01	21.05	-2.8	13,145	-0.02%
2018/08/02	4	21.00	12	21.01	20.95	-8	13,076	-0.06%
2018/08/01	1	21.05	0	0.00	21.05	1	12,969	0.01%
2018/07/31	6	21.00	1	20.95	21.05	5	12,901	0.04%
2018/07/30	1	20.95	0	0.00	21.00	1	12,737	0.01%
2018/07/27	11	20.95	0	0.00	21.00	11	12,644	0.09%
2018/07/26	15	20.83	0	0.00	20.90	15	12,461	0.12%
2018/07/25	0	0.00	1	20.85	20.80	-1	12,412	-0.01%
2018/07/24	2	20.75	0	0.00	20.85	2	12,438	0.02%
2018/07/23	0	0.00	12	20.75	20.75	-12	12,613	-0.10%
2018/07/20	0	0.00	2	20.65	20.70	-2	12,632	-0.02%
2018/07/19	1	20.70	1	20.70	20.60	0	12,655	0.00%
2018/07/17	0	0.00	20	20.65	20.60	-20	12,746	-0.16%
2018/07/16	12	20.65	0	0.00	20.60	12	12,769	0.09%
2018/07/13	7.3	20.64	0	0.00	20.65	7.3	12,872	0.06%
2018/07/12	1	20.55	0	0.00	20.60	1	12,895	0.01%
2018/07/10	1	20.40	1	20.40	20.50	0	12,983	0.00%
2018/07/09	2	20.35	15.3	20.43	20.35	-13.3	13,016	-0.10%
2018/07/06	2	20.20	6.6	20.25	20.25	-4.6	13,005	-0.04%
2018/07/05	15	20.30	0	0.00	20.20	15	12,962	0.12%
2018/07/04	5	20.30	20.5	20.35	20.30	-15.5	13,016	-0.12%
2018/07/03	6	20.27	0	0.00	20.20	6	13,139	0.05%
2018/07/02	5	20.40	0	0.00	20.30	5	13,109	0.04%
2018/06/29	5	20.50	0	0.00	20.60	5	13,082	0.04%
2018/06/28	0	0.00	4	20.40	20.35	-4	12,928	-0.03%
2018/06/27	2	20.35	5	20.45	20.35	-3	12,830	-0.02%
2018/06/26	1	20.35	0	0.00	20.35	1	12,851	0.01%
2018/06/25	0	0.00	0.7	20.60	20.45	-0.7	12,814	-0.01%
2018/06/20	0	0.00	2	20.65	20.50	-2	12,782	-0.02%
2018/06/19	5	20.53	0	0.00	20.40	5	12,743	0.04%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	1	20.70	0	0.00	20.70	1	12,164	0.01%
2018/06/13	1.3	20.90	0	0.00	20.90	1.3	12,149	0.01%
2018/06/12	4	21.05	3	20.95	20.90	1	12,537	0.01%
2018/06/11	0.2	21.10	171.1	21.05	21.10	-170.9	12,523	-1.36%	大賣/鉅額交易
2018/06/08	6	21.00	6.2	21.04	21.05	-0.2	12,609	0.00%
2018/06/07	1	21.00	6	21.02	21.10	-5	12,728	-0.04%
2018/06/06	0	0.00	10	20.95	21.00	-10	12,734	-0.08%
2018/06/05	2	20.80	140	20.85	20.90	-138	12,607	-1.09%	大賣/鉅額交易
2018/06/04	0	0.00	1	20.75	20.85	-1	12,524	-0.01%
2018/06/01	2	20.35	1	20.45	20.75	1	12,550	0.01%
2018/05/31	1.3	20.54	11	20.36	20.35	-9.7	12,429	-0.08%
2018/05/30	2	20.68	0	0.00	20.55	2	11,583	0.02%
2018/05/29	1	20.85	76.1	20.89	20.95	-75.1	11,488	-0.65%
2018/05/25	2	20.75	7	20.85	20.85	-5	11,844	-0.04%
2018/05/24	0	0.00	5.1	20.70	20.75	-5.1	11,927	-0.04%
2018/05/23	0	0.00	20	20.65	20.60	-20	12,047	-0.17%
2018/05/18	0.2	20.75	0	0.00	20.80	0.2	12,497	0.00%
2018/05/17	0	0.00	1	20.75	20.65	-1	12,745	-0.01%
2018/05/16	0	0.00	12	20.65	20.65	-12	12,786	-0.09%
2018/05/15	2	20.55	0	0.00	20.55	2	13,080	0.02%
2018/05/14	0	0.00	35	20.67	20.70	-35	13,806	-0.25%
2018/05/11	2.5	20.52	17	20.50	20.60	-14.5	13,895	-0.10%
2018/05/10	0.9	20.40	0	0.00	20.35	0.9	13,823	0.01%
2018/05/08	0	0.00	55	20.30	20.35	-55	13,913	-0.40%
2018/05/07	10	20.30	36	20.35	20.30	-26	13,992	-0.19%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/05/02	2	20.40	2	20.40	20.45	0	14,052	0.00%
2018/04/30	4	20.45	52	20.42	20.40	-48	14,058	-0.34%
2018/04/27	1	20.30	10	20.31	20.45	-9	14,028	-0.06%
2018/04/26	0	0.00	10.3	20.50	20.50	-10.3	13,954	-0.07%
2018/04/25	21	20.38	10	20.50	20.50	11	13,979	0.08%
2018/04/24	5	20.50	1	20.45	20.50	4	14,070	0.03%
2018/04/23	0	0.00	20	20.40	20.50	-20	14,225	-0.14%
2018/04/20	11	20.31	6	20.35	20.40	5	14,265	0.04%
2018/04/19	0	0.00	0.2	20.40	20.40	-0.2	14,392	0.00%
2018/04/17	2.1	20.23	19	20.25	20.25	-16.9	14,531	-0.12%
2018/04/16	0	0.00	2	20.30	20.25	-2	14,616	-0.01%
2018/04/13	12	20.30	0	0.00	20.30	12	14,736	0.08%
2018/04/12	1	20.30	10.2	20.30	20.35	-9.2	14,991	-0.06%
2018/04/11	1	20.35	7	20.31	20.30	-6	15,149	-0.04%
2018/04/10	1	20.20	1	20.25	20.30	0	15,179	0.00%
2018/04/09	2	20.15	0	0.00	20.20	2	15,205	0.01%
2018/04/03	0	0.00	3.8	20.25	20.20	-3.8	15,129	-0.03%
2018/04/02	0	0.00	1	20.30	20.25	-1	15,180	-0.01%
2018/03/31	0	0.00	1	20.25	20.30	-1	15,155	-0.01%
2018/03/30	0	0.00	5	20.25	20.25	-5	15,169	-0.03%
2018/03/28	0	0.00	1	20.20	20.20	-1	14,917	-0.01%
2018/03/27	1	20.10	2	20.13	20.20	-1	14,848	-0.01%
2018/03/26	0.5	20.10	10.2	20.00	20.05	-9.7	14,743	-0.07%
2018/03/23	20	20.00	10	20.00	20.05	10	14,680	0.07%
2018/03/22	19	20.06	80	20.10	20.15	-61	14,604	-0.42%
2018/03/21	36	20.08	0.2	20.10	20.10	35.8	14,523	0.25%
2018/03/20	31	20.11	0	0.00	20.10	31	14,697	0.21%
2018/03/19	0	0.00	6	20.20	20.20	-6	14,759	-0.04%
2018/03/16	55	20.10	0	0.00	20.15	55	14,755	0.37%
2018/03/15	18	20.05	0	0.00	20.05	18	14,458	0.12%
2018/03/13	1	20.10	12	20.05	20.15	-11	14,528	-0.08%
2018/03/12	2.1	20.05	0	0.00	20.05	2.1	14,424	0.01%
2018/03/09	0	0.00	19.4	19.96	20.00	-19.4	14,647	-0.13%
2018/03/07	0	0.00	0.2	20.00	19.85	-0.2	14,827	0.00%
2018/03/06	0	0.00	10.1	19.92	19.95	-10.1	14,871	-0.07%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	45	19.79	0	0.00	19.80	45	15,164	0.30%
2018/03/01	12.9	19.96	1	20.05	19.95	11.9	15,094	0.08%
2018/02/27	21	20.05	5	20.14	20.00	16	15,014	0.11%
2018/02/26	5	20.05	0.6	20.10	20.10	4.4	14,821	0.03%
2018/02/23	1	20.00	22	19.95	19.90	-21	14,730	-0.14%
2018/02/22	4	19.73	0	0.00	19.85	4	14,828	0.03%
2018/02/21	4	19.71	2	19.75	19.75	2	14,934	0.01%
2018/02/12	3	19.47	0	0.00	19.45	3	14,828	0.02%
2018/02/09	26.2	19.52	0	0.00	19.45	26.2	14,731	0.18%
2018/02/07	2	19.78	20.4	19.80	19.65	-18.4	14,846	-0.12%
2018/02/06	14	19.66	41.5	19.55	19.50	-27.5	14,673	-0.19%
2018/02/05	1.5	20.12	1	20.00	20.10	0.5	13,880	0.00%
2018/02/02	1	20.15	12	20.12	20.15	-11	13,758	-0.08%
2018/02/01	0	0.00	26	20.15	20.15	-26	13,744	-0.19%
2018/01/31	0	0.00	1	20.00	20.15	-1	13,795	-0.01%
2018/01/30	0	0.00	5	20.20	20.05	-5	13,776	-0.04%
2018/01/26	0	0.00	0	20.05	20.05	0	14,056	0.00%
2018/01/24	2	19.90	0	0.00	20.00	2	14,001	0.01%
2018/01/23	1	19.95	0	0.00	20.00	1	14,034	0.01%
2018/01/22	5	19.95	5	20.00	20.00	0	14,205	0.00%
2018/01/19	0	0.00	5	20.00	20.05	-5	14,874	-0.03%
2018/01/18	5.5	20.09	3	20.05	20.05	2.5	15,315	0.02%
2018/01/17	0	0.00	34	20.02	20.05	-34	15,281	-0.22%
2018/01/16	10	20.00	101.5	20.00	20.00	-91.5	15,215	-0.60%	大賣/
2018/01/15	3	19.95	5	19.95	20.00	-2	15,109	-0.01%
2018/01/11	3	19.85	7	19.79	19.85	-4	15,111	-0.03%
2018/01/10	0.1	19.85	0	0.00	19.85	0.1	15,259	0.00%
2018/01/09	1	19.80	0	0.00	19.85	1	15,173	0.01%
2018/01/08	0	0.00	2	19.80	19.85	-2	15,307	-0.01%
2018/01/05	23	19.64	0.2	19.70	19.70	22.8	15,164	0.15%
2018/01/04	0	0.00	8.4	19.56	19.60	-8.4	15,330	-0.06%
2018/01/03	5	19.55	0	0.00	19.55	5	15,580	0.03%
2018/01/02	25	19.51	12.1	19.55	19.55	12.9	15,625	0.08%