第一金 (2892)-凱基-東勢券商分點個股進出

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
27.80
漲跌
▼0.10
漲幅
-0.36%
成交量
11,920張
產業
上市金融類股
2207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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/06	0	0.00	21.1	27.82	27.90	-21.1	14,004	-0.15%
2024/05/02	0	0.00	10	27.45	27.35	-10	13,648	-0.07%
2024/04/30	5	27.40	2	27.45	27.35	3	13,538	0.02%
2024/04/26	30	26.96	0	0.00	26.95	30	13,225	0.23%
2024/04/22	0	0.00	0.2	27.10	27.10	-0.2	13,709	0.00%
2024/04/19	52.2	26.56	6	26.70	26.65	46.2	13,683	0.34%
2024/04/18	1	26.90	2	26.90	26.90	-1	13,366	-0.01%
2024/04/17	11	26.76	0	0.00	26.90	11	13,304	0.08%
2024/04/16	4	26.76	5	26.95	26.75	-1	13,255	-0.01%
2024/04/15	14	27.23	1.2	27.26	27.20	12.8	12,912	0.10%
2024/04/12	10	27.25	0	0.00	27.35	10	12,922	0.08%
2024/04/09	0	0.00	0	27.55	27.55	0	12,897	0.00%
2024/04/08	2	27.35	1	27.45	27.45	1	12,933	0.01%
2024/04/03	16	27.34	0	0.00	27.15	16	12,931	0.12%
2024/04/02	5	27.70	0	0.00	27.75	5	12,738	0.04%
2024/04/01	0	0.00	1	27.80	27.75	-1	12,763	-0.01%
2024/03/29	0	0.00	9	27.72	27.70	-9	12,727	-0.07%
2024/03/28	1	27.55	0	0.00	27.60	1	12,575	0.01%
2024/03/26	2.4	27.78	3	27.80	27.80	-0.6	12,502	-0.01%
2024/03/25	0	0.00	1	27.65	27.70	-1	12,610	-0.01%
2024/03/22	4	27.54	3	27.55	27.60	1	12,632	0.01%
2024/03/21	0	0.00	1	27.55	27.55	-1	12,499	-0.01%
2024/03/18	10	27.45	0	0.00	27.45	10	12,439	0.08%
2024/03/15	0	0.00	1	27.50	27.60	-1	12,363	-0.01%
2024/03/14	0	0.00	10.1	27.50	27.65	-10.1	11,837	-0.08%
2024/03/13	0	0.00	1	27.25	27.25	-1	11,503	-0.01%
2024/03/08	0	0.00	21.4	27.15	27.10	-21.4	11,310	-0.19%
2024/03/07	21.6	27.05	0	0.00	27.00	21.6	11,333	0.19%
2024/03/06	0	0.00	11	27.10	27.10	-11	11,411	-0.10%
2024/03/05	12	26.96	3	27.00	26.90	9	11,789	0.08%
2024/03/04	10	26.96	0.2	27.05	26.95	9.8	11,792	0.08%
2024/02/29	1	26.95	0	0.00	27.10	1	11,947	0.01%
2024/02/27	1	27.00	0	0.00	26.90	1	11,741	0.01%
2024/02/26	6	26.95	0	0.00	26.90	6	11,702	0.05%
2024/02/23	0.2	27.20	1	27.20	27.15	-0.8	11,600	-0.01%
2024/02/20	0	0.00	5	27.45	27.40	-5	11,915	-0.04%
2024/02/15	1	26.75	0	0.00	26.75	1	12,089	0.01%
2024/02/05	15	26.85	0	0.00	26.80	15	11,901	0.13%
2024/02/02	1	26.85	1	26.95	27.00	0	11,830	0.00%
2024/01/31	2	26.60	0	0.00	26.60	2	11,711	0.02%
2024/01/30	2	26.68	0	0.00	26.50	2	11,655	0.02%
2024/01/26	0	0.00	2.2	26.86	26.85	-2.2	11,764	-0.02%
2024/01/22	1	26.45	0	0.00	26.40	1	11,756	0.01%
2024/01/19	1	26.45	0	0.00	26.45	1	11,730	0.01%
2024/01/18	0.4	26.40	0.9	26.40	26.20	-0.5	11,764	0.00%
2024/01/17	14	26.28	0	0.00	26.10	14	11,754	0.12%
2024/01/16	1	26.60	0	0.00	26.50	1	11,459	0.01%
2024/01/15	3	26.95	0	0.00	26.80	3	11,258	0.03%
2024/01/12	13	26.87	0	0.00	26.90	13	11,395	0.11%
2024/01/09	0	0.00	4	27.15	27.05	-4	11,468	-0.03%
2024/01/08	3	27.30	20	27.25	27.25	-17	11,481	-0.15%
2024/01/05	1	27.00	0	0.00	27.00	1	11,476	0.01%
2024/01/03	2	26.95	0	0.00	27.00	2	11,752	0.02%
2023/12/26	1	26.95	2	26.90	27.00	-1	11,949	-0.01%
2023/12/22	1	26.85	0	0.00	26.75	1	12,098	0.01%
2023/12/21	1	26.80	0	0.00	26.80	1	12,206	0.01%
2023/12/20	1	26.95	0	0.00	26.90	1	12,190	0.01%
2023/12/19	0.9	27.30	0	0.00	27.20	0.9	12,031	0.01%
2023/12/18	0	0.00	2	27.50	27.50	-2	12,109	-0.02%
2023/12/14	2.1	27.65	0	0.00	27.60	2.1	11,961	0.02%
2023/12/13	2	27.30	0	0.00	27.40	2	11,858	0.02%
2023/12/05	102	27.30	0	0.00	27.35	102	12,239	0.83%	大買/鉅額交易
2023/11/30	0	0.00	25	27.65	27.70	-25	12,014	-0.21%
2023/11/28	0	0.00	11	27.62	27.60	-11	11,458	-0.10%
2023/11/27	0	0.00	10	27.80	27.45	-10	11,698	-0.09%
2023/11/24	0	0.00	1	27.90	27.65	-1	11,623	-0.01%
2023/11/22	0	0.00	0	27.70	27.70	0	11,480	0.00%
2023/11/21	0	0.00	11.1	27.75	27.85	-11.1	11,594	-0.10%
2023/11/17	0.2	27.50	64.2	27.63	27.55	-63.9	11,503	-0.56%
2023/11/16	0	0.00	3	27.37	27.50	-3	11,395	-0.03%
2023/11/15	0	0.00	103	27.05	27.15	-103	11,271	-0.91%	大賣/鉅額交易
2023/11/14	1	26.90	0	0.00	26.95	1	11,277	0.01%
2023/11/13	0.7	26.90	0	0.00	26.90	0.7	11,486	0.01%
2023/11/08	0	0.00	3	26.85	26.85	-3	12,160	-0.02%
2023/11/07	0.2	26.85	0	0.00	26.85	0.2	12,848	0.00%
2023/11/06	0	0.00	12	26.91	26.90	-12	13,334	-0.09%
2023/11/03	0	0.00	1	26.70	26.70	-1	13,520	-0.01%
2023/11/02	0	0.00	1.5	26.45	26.35	-1.5	13,641	-0.01%
2023/11/01	0.1	26.00	0	0.00	26.15	0.1	13,861	0.00%
2023/10/31	2	25.90	0	26.05	25.90	2	14,169	0.01%
2023/10/30	2.1	25.93	0	0.00	25.90	2.1	14,466	0.01%
2023/10/27	1	26.10	0	0.00	26.00	1	14,522	0.01%
2023/10/26	1.4	25.93	1	25.85	25.85	0.4	14,678	0.00%
2023/10/25	10.2	25.95	0	0.00	25.95	10.2	14,611	0.07%
2023/10/24	3	25.98	0	0.00	26.00	3	14,735	0.02%
2023/10/20	0	26.20	0	0.00	26.20	0	14,880	0.00%
2023/10/19	2	26.40	0	0.00	26.40	2	14,692	0.01%
2023/10/18	2	26.60	0	0.00	26.70	2	14,710	0.01%
2023/10/17	0	0.00	12.7	26.56	26.65	-12.7	14,709	-0.09%
2023/10/16	3	26.67	5	26.65	26.75	-2	14,736	-0.01%
2023/10/13	5.1	26.75	1	26.75	26.70	4.1	14,838	0.03%
2023/10/11	0	0.00	0.7	26.90	26.85	-0.7	14,925	0.00%
2023/10/04	24	26.00	0	0.00	26.00	24	14,770	0.16%
2023/10/03	100	26.50	0	0.00	26.40	100	14,554	0.69%
2023/10/02	0	0.00	0	26.65	26.55	0	14,675	0.00%
2023/09/27	10.6	26.47	0	0.00	26.50	10.6	14,900	0.07%
2023/09/26	3	26.53	0	0.00	26.55	3	14,850	0.02%
2023/09/22	2	26.55	0.6	26.65	26.65	1.4	14,802	0.01%
2023/09/21	4.1	26.58	0	0.00	26.55	4.1	14,822	0.03%
2023/09/20	0.5	26.97	0	0.00	27.00	0.5	14,912	0.00%
2023/09/15	1.7	26.92	0	0.00	26.90	1.7	15,054	0.01%
2023/09/14	3	26.85	108	26.91	27.10	-105	14,807	-0.71%	大賣/鉅額交易
2023/09/13	0.7	26.85	0	0.00	26.75	0.7	14,706	0.00%
2023/09/12	2.7	26.69	40	26.75	26.75	-37.4	14,916	-0.25%
2023/09/08	0	0.00	2	26.50	26.55	-2	14,958	-0.01%
2023/09/07	17	26.37	1	26.45	26.45	16	15,063	0.11%
2023/09/06	0.2	26.60	0	0.00	26.40	0.2	15,125	0.00%
2023/09/04	0	0.00	95	26.65	26.60	-95	15,105	-0.63%
2023/08/31	8.3	26.48	0	0.00	26.30	8.3	15,220	0.05%
2023/08/30	3	26.70	0	0.00	26.70	3	14,856	0.02%
2023/08/29	10.2	26.60	0	0.00	26.70	10.2	14,995	0.07%
2023/08/28	5	26.55	2	26.60	26.55	3	15,349	0.02%
2023/08/25	0.8	26.55	0	0.00	26.25	0.8	16,008	0.00%
2023/08/24	50	26.55	3	26.55	26.45	47	16,016	0.29%
2023/08/23	2	26.30	0	0.00	26.30	2	15,980	0.01%
2023/08/21	13	26.27	0	0.00	26.25	13	16,085	0.08%
2023/08/18	2	26.30	112	26.28	26.20	-110	16,093	-0.68%	大賣/鉅額交易
2023/08/17	3	26.07	0	0.00	26.10	3	16,002	0.02%
2023/08/16	9	26.11	2	26.10	26.10	7	15,857	0.04%
2023/08/15	23	26.68	0	0.00	26.50	23	15,730	0.15%
2023/08/14	100	26.80	0	0.00	26.85	100	15,664	0.64%
2023/08/11	10.7	27.50	0	0.00	27.20	10.7	15,622	0.07%
2023/08/10	0	0.00	1	29.10	29.25	-1	14,981	-0.01%
2023/08/09	0	0.00	53.5	29.06	29.15	-53.5	14,518	-0.37%
2023/08/07	2	28.90	11	29.00	28.95	-9	14,089	-0.06%
2023/08/04	0	0.00	2	28.90	28.75	-2	13,884	-0.01%
2023/08/02	10	28.97	0	0.00	28.90	10	13,674	0.07%
2023/08/01	0	0.00	0.2	29.20	29.25	-0.2	13,459	0.00%
2023/07/31	2	29.05	3.2	29.14	29.05	-1.2	13,406	-0.01%
2023/07/28	0	0.00	1	28.80	28.80	-1	13,397	-0.01%
2023/07/27	2	28.70	20	28.75	28.70	-18	13,514	-0.13%
2023/07/26	0	0.00	7	28.45	28.70	-7	13,506	-0.05%
2023/07/25	0	0.00	3	28.25	28.35	-3	13,371	-0.02%
2023/07/24	0	0.00	10	28.10	28.05	-10	13,347	-0.07%
2023/07/20	0	0.00	5	28.25	28.30	-5	13,569	-0.04%
2023/07/18	0	0.00	31	28.35	28.30	-31	13,445	-0.23%
2023/07/14	0	0.00	2	28.05	28.15	-2	13,188	-0.02%
2023/07/13	0	0.00	5.2	27.95	27.90	-5.2	13,078	-0.04%
2023/07/10	42	27.25	2	27.40	27.30	40	12,990	0.31%
2023/07/06	10	27.51	2	27.60	27.40	8	12,789	0.06%
2023/07/04	1	27.65	0	0.00	27.80	1	12,439	0.01%
2023/07/03	52	27.80	3	27.80	27.70	49	12,482	0.39%
2023/06/30	0.9	27.70	0	27.70	27.65	0.9	12,546	0.01%
2023/06/28	5	27.65	0	0.00	27.65	5	12,480	0.04%
2023/06/20	105	27.80	0	0.00	27.80	105	12,192	0.86%	大買/鉅額交易
2023/06/19	0	0.00	0	27.80	27.80	0	12,148	0.00%
2023/06/16	0	27.75	0	0.00	27.60	0	12,157	0.00%
2023/06/15	0	0.00	10	27.65	27.70	-10	12,060	-0.08%
2023/06/14	10	27.90	0	0.00	27.85	10	12,098	0.08%
2023/06/13	340	27.95	8.2	28.00	27.90	331.8	12,293	2.70%	大買/鉅額交易
2023/06/12	0	0.00	0.2	28.00	27.90	-0.2	12,397	0.00%
2023/06/08	1	27.95	0	0.00	27.95	1	12,812	0.01%
2023/06/07	0	0.00	1	27.80	27.90	-1	12,920	-0.01%
2023/06/06	1	27.75	0	0.00	27.75	1	12,970	0.01%
2023/06/05	5	27.80	0	0.00	27.75	5	12,977	0.04%
2023/06/02	4	27.64	0	0.00	27.60	4	12,869	0.03%
2023/06/01	14	27.67	1	27.65	27.65	13	12,829	0.10%
2023/05/31	0.1	28.05	0	0.00	28.10	0.1	12,634	0.00%
2023/05/30	0	0.00	3	28.00	28.10	-3	12,213	-0.02%
2023/05/29	1	27.90	1	28.00	28.00	0	12,487	0.00%
2023/05/26	1	27.65	0.2	27.75	27.75	0.8	13,131	0.01%
2023/05/25	5	27.70	0	0.00	27.75	5	13,228	0.04%
2023/05/23	1	28.00	1	28.10	28.15	0	13,239	0.00%
2023/05/22	0	0.00	5	28.10	28.00	-5	13,275	-0.04%
2023/05/19	1.2	28.04	3	28.05	28.10	-1.8	13,337	-0.01%
2023/05/18	0	0.00	2.5	27.96	28.05	-2.5	13,359	-0.02%
2023/05/16	1	27.55	0	0.00	27.55	1	13,251	0.01%
2023/05/12	1	27.25	10	27.20	27.25	-9	13,371	-0.07%
2023/05/10	14	27.50	0	0.00	27.50	14	13,390	0.10%
2023/05/09	8	27.40	19	27.45	27.55	-11	13,446	-0.08%
2023/05/08	0	0.00	0.4	27.35	27.40	-0.4	13,541	0.00%
2023/05/05	0	0.00	3	27.08	27.10	-3	13,588	-0.02%
2023/05/04	20	26.96	0	0.00	27.05	20	13,797	0.14%
2023/04/28	0	0.00	0.6	27.05	27.10	-0.6	15,051	0.00%
2023/04/26	0.1	27.00	0	0.00	27.05	0.1	15,197	0.00%
2023/04/19	0.7	26.94	0	0.00	26.85	0.7	15,900	0.00%
2023/04/18	0	0.00	0	26.90	26.90	0	15,936	0.00%
2023/04/14	0	0.00	10	26.85	26.85	-10	16,040	-0.06%
2023/04/13	0	0.00	1.2	26.74	26.75	-1.2	16,146	-0.01%
2023/04/11	0	0.00	0.3	26.65	26.65	-0.3	16,365	0.00%
2023/03/31	0	0.00	4	26.50	26.45	-4	16,314	-0.02%
2023/03/28	2	26.35	0	0.00	26.25	2	16,262	0.01%
2023/03/23	0.1	26.15	0	0.00	26.40	0.1	16,490	0.00%
2023/03/22	1	26.15	0	0.00	26.20	1	16,504	0.01%
2023/03/21	13	25.99	0	0.00	25.85	13	16,642	0.08%
2023/03/17	0.6	25.90	0	0.00	25.80	0.6	16,569	0.00%
2023/03/16	1	25.70	20	25.55	25.80	-19	16,434	-0.12%
2023/03/15	51	26.13	0	0.00	25.90	51	16,402	0.31%
2023/03/14	20	26.00	0	0.00	26.00	20	16,502	0.12%
2023/03/10	2	26.38	10.1	26.35	26.35	-8.1	16,140	-0.05%
2023/03/09	2	26.63	0	0.00	26.65	2	16,124	0.01%
2023/03/08	10	26.60	0.5	26.79	26.75	9.5	16,685	0.06%
2023/03/07	0	0.00	17.8	26.62	26.70	-17.8	16,765	-0.11%
2023/03/03	0.3	26.33	0	0.00	26.35	0.3	16,939	0.00%
2023/03/01	0	0.00	27.3	26.53	26.60	-27.3	16,798	-0.16%
2023/02/24	0	0.00	2	27.00	26.80	-2	16,412	-0.01%
2023/02/23	20	26.95	0	0.00	27.05	20	15,735	0.13%
2023/02/22	0	0.00	10	26.85	26.95	-10	15,670	-0.06%
2023/02/21	0	0.00	6.4	26.75	26.70	-6.4	15,499	-0.04%
2023/02/20	10	26.80	1.8	26.78	26.75	8.2	15,648	0.05%
2023/02/17	1	26.50	0	0.00	26.50	1	15,627	0.01%
2023/02/15	1	26.55	0	0.00	26.45	1	15,819	0.01%
2023/02/14	0	0.00	1	26.60	26.70	-1	15,762	-0.01%
2023/02/13	0	0.00	27	26.55	26.60	-27	15,693	-0.17%
2023/02/10	0	0.00	1	26.25	26.35	-1	15,634	-0.01%
2023/02/09	0.2	26.25	0	0.00	26.15	0.2	15,601	0.00%
2023/02/07	12	26.15	0	0.00	26.10	12	15,721	0.08%
2023/02/06	4	26.08	15	26.10	26.05	-11	15,680	-0.07%
2023/02/03	6	26.10	0	0.00	26.20	6	15,560	0.04%
2023/02/02	11	26.10	0	0.00	26.15	11	15,462	0.07%
2023/02/01	2.2	26.06	0	0.00	26.30	2.2	15,246	0.01%
2023/01/31	39.2	26.28	0	0.00	26.10	39.2	15,176	0.26%
2023/01/30	12	26.51	5	26.90	26.90	7	14,530	0.05%
2023/01/17	0	0.00	1	26.75	26.75	-1	14,000	-0.01%
2023/01/12	1.2	26.38	0	0.00	26.45	1.2	14,308	0.01%
2023/01/10	90	26.93	1	26.90	27.10	89	14,050	0.63%
2023/01/09	0	0.00	36	26.83	27.00	-36	14,075	-0.26%
2023/01/06	115	26.49	0	0.00	26.50	115	13,996	0.82%	大買/鉅額交易
2023/01/05	2	26.45	0	0.00	26.50	2	14,269	0.01%
2023/01/04	0	0.00	1	26.30	26.25	-1	14,219	-0.01%
2023/01/03	0	0.00	0.1	26.30	26.30	-0.1	14,570	0.00%
2022/12/30	1	26.50	1	26.60	26.50	0	14,499	0.00%
2022/12/29	1	25.95	0	0.00	26.10	1	14,570	0.01%
2022/12/28	0	0.00	3	26.30	26.25	-3	14,600	-0.02%
2022/12/23	0	0.00	0	26.30	26.30	0	15,320	0.00%
2022/12/21	80.1	26.30	0	26.20	26.30	80.1	15,797	0.51%
2022/12/20	0	26.25	0	0.00	26.30	0	15,983	0.00%
2022/12/19	0.9	26.20	0	0.00	26.30	0.9	16,092	0.01%
2022/12/16	1	26.20	0	0.00	26.20	1	16,053	0.01%
2022/12/15	0	0.00	0.2	26.40	26.40	-0.2	16,007	0.00%
2022/12/14	0	0.00	15	26.35	26.35	-15	16,169	-0.09%
2022/12/12	0	0.00	63	26.25	26.40	-63	16,068	-0.39%
2022/12/08	0	0.00	2	26.15	26.30	-2	16,548	-0.01%
2022/12/07	0	0.00	1	26.15	26.15	-1	16,571	-0.01%
2022/12/06	0	0.00	39.1	25.85	25.90	-39.1	16,461	-0.24%
2022/12/05	0	0.00	18	25.88	25.90	-18	16,290	-0.11%
2022/12/02	1	25.90	0	0.00	25.85	1	16,262	0.01%
2022/12/01	1	26.15	20	26.20	26.20	-19	16,286	-0.12%
2022/11/30	2	26.43	2	26.15	26.20	0	16,261	0.00%
2022/11/28	1	25.50	0	0.00	25.85	1	15,494	0.01%
2022/11/25	1	25.80	0	0.00	25.90	1	15,448	0.01%
2022/11/24	2	25.45	0.1	25.55	25.60	1.9	15,343	0.01%
2022/11/23	0.6	25.50	19	25.45	25.45	-18.4	15,251	-0.12%
2022/11/22	0	0.00	10	25.23	25.30	-10	15,217	-0.07%
2022/11/18	1.4	25.30	0	0.00	25.30	1.4	15,085	0.01%
2022/11/17	1	25.50	3	25.45	25.55	-2	14,982	-0.01%
2022/11/16	1	25.65	4	25.61	25.70	-3	15,010	-0.02%
2022/11/15	1	25.50	177.3	25.83	25.90	-176.3	14,833	-1.19%	大賣/鉅額交易
2022/11/14	5	25.75	1.4	25.79	25.80	3.6	14,741	0.02%
2022/11/10	6	25.05	5	25.10	25.15	1	14,332	0.01%
2022/11/08	0.3	25.10	10	25.05	25.10	-9.7	14,290	-0.07%
2022/11/07	65	24.87	0	0.00	24.95	65	14,254	0.46%
2022/11/04	26	24.40	0	0.00	24.95	26	14,308	0.18%
2022/11/03	5	24.60	0	0.00	24.55	5	14,262	0.04%
2022/11/01	101	24.81	1	24.90	24.90	100	14,409	0.69%	大買/
2022/10/28	20	24.50	6	24.80	24.55	14	14,652	0.10%
2022/10/27	1	24.55	0	0.00	24.60	1	14,850	0.01%
2022/10/25	0	0.00	8	24.62	24.75	-8	14,979	-0.05%
2022/10/21	0.1	24.25	5	23.95	24.15	-4.9	15,163	-0.03%
2022/10/20	5.6	23.27	5	23.50	23.75	0.6	15,189	0.00%
2022/10/19	1	24.00	10	24.08	23.75	-9	14,930	-0.06%
2022/10/17	7	24.01	1	24.00	24.00	6	14,972	0.04%
2022/10/14	1	24.65	4	24.60	24.45	-3	14,912	-0.02%
2022/10/13	5.1	24.52	35	24.41	24.55	-29.9	14,869	-0.20%
2022/10/12	39	25.00	0	0.00	25.15	39	14,573	0.27%
2022/10/11	10	25.02	1	25.05	25.00	9	14,633	0.06%
2022/10/07	1	25.50	0	0.00	25.50	1	14,359	0.01%
2022/10/06	1	25.70	0	0.00	25.80	1	14,317	0.01%
2022/10/05	13	25.55	5	25.60	25.45	8	14,397	0.06%
2022/10/04	12	25.44	3	25.43	25.55	9	14,411	0.06%
2022/10/03	10	25.63	1	25.65	25.65	9	14,232	0.06%
2022/09/30	2	26.10	8	26.17	26.00	-6	14,164	-0.04%
2022/09/29	0	0.00	4	26.20	26.35	-4	14,154	-0.03%
2022/09/28	1	26.30	0	0.00	26.35	1	14,075	0.01%
2022/09/27	0.4	26.59	23	26.22	26.60	-22.6	13,907	-0.16%
2022/09/26	4	26.30	12	26.39	26.25	-8	13,928	-0.06%
2022/09/23	2	26.65	11	26.68	26.65	-9	14,030	-0.06%
2022/09/22	0.2	26.45	0	0.00	26.50	0.2	14,280	0.00%
2022/09/20	5	26.58	0	0.00	26.50	5	14,439	0.03%
2022/09/19	0	0.00	5	26.60	26.60	-5	14,574	-0.03%
2022/09/16	1	26.95	9	26.92	26.90	-8	14,830	-0.05%
2022/09/15	1	26.50	1	26.40	26.45	0	14,670	0.00%
2022/09/14	0	0.00	5	26.45	26.40	-5	14,859	-0.03%
2022/09/13	11	26.80	2	26.75	26.75	9	15,390	0.06%
2022/09/12	11	26.70	21	26.70	26.80	-10	15,786	-0.06%
2022/09/08	0	0.00	1	26.40	26.45	-1	16,168	-0.01%
2022/09/07	0	0.00	1	26.20	26.20	-1	16,563	-0.01%
2022/09/01	0	0.00	1	26.35	26.30	-1	17,117	-0.01%
2022/08/30	6	26.29	0	0.00	26.35	6	17,038	0.04%
2022/08/29	23	26.35	0	0.00	26.35	23	17,074	0.13%
2022/08/26	3	26.55	0	0.00	26.65	3	17,112	0.02%
2022/08/24	9	26.10	0	0.00	26.25	9	17,596	0.05%
2022/08/23	20.1	26.20	164	26.20	26.15	-143.9	18,826	-0.76%	大賣/鉅額交易
2022/08/19	5	26.60	0	0.00	26.80	5	19,335	0.03%
2022/08/16	0	0.00	1	26.60	26.55	-1	19,947	-0.01%
2022/08/15	18	26.56	0	0.00	26.60	18	20,364	0.09%
2022/08/11	0	0.00	4	26.69	26.80	-4	20,912	-0.02%
2022/08/10	0	0.00	27	26.29	26.30	-27	21,162	-0.13%
2022/08/09	0	0.00	5.4	25.58	25.90	-5.4	21,187	-0.03%
2022/08/08	14	25.50	0	0.00	25.45	14	21,340	0.07%
2022/08/05	1	25.60	15	25.66	25.65	-14	21,289	-0.07%
2022/08/04	12	25.47	328	25.36	25.55	-316	21,507	-1.47%	大賣/鉅額交易
2022/08/03	9	26.85	0	26.95	26.95	9	21,404	0.04%
2022/08/02	2.7	26.88	13	26.85	26.95	-10.3	21,427	-0.05%
2022/08/01	5	27.00	4	27.03	27.00	1	21,415	0.00%
2022/07/29	16	26.81	4	27.00	27.00	12	21,474	0.06%
2022/07/28	10	26.75	0	0.00	26.75	10	21,233	0.05%
2022/07/25	1	25.70	0	0.00	26.00	1	20,901	0.00%
2022/07/20	0	0.00	8	25.32	25.00	-8	21,046	-0.04%
2022/07/19	6	25.07	0	0.00	25.05	6	21,077	0.03%
2022/07/18	0	0.00	10	25.05	25.05	-10	21,225	-0.05%
2022/07/15	14	24.74	0	0.00	24.70	14	21,225	0.07%
2022/07/14	1	25.10	10	25.20	25.20	-9	21,294	-0.04%
2022/07/13	2	25.13	1	25.20	25.30	1	21,346	0.00%
2022/07/12	10	24.75	10	24.50	24.50	0	21,402	0.00%
2022/07/08	10	25.60	0	0.00	25.50	10	21,700	0.05%
2022/07/07	10	25.55	2	25.50	25.55	8	21,745	0.04%
2022/07/06	10	25.75	40	25.65	25.60	-30	21,680	-0.14%
2022/07/04	1	25.90	0	0.00	25.90	1	21,929	0.00%
2022/07/01	2	25.88	0	0.00	25.80	2	22,193	0.01%
2022/06/30	1	26.25	11	26.16	26.20	-10	22,426	-0.04%
2022/06/29	0	0.00	2	26.25	26.35	-2	22,269	-0.01%
2022/06/28	13	26.39	10	26.45	26.45	3	22,321	0.01%
2022/06/24	3	26.47	1	26.50	26.40	2	22,154	0.01%
2022/06/23	1	26.35	0.1	26.40	26.25	0.9	21,934	0.00%
2022/06/22	0	0.00	11	26.12	26.30	-11	21,769	-0.05%
2022/06/21	0	0.00	4	26.43	26.40	-4	21,655	-0.02%
2022/06/20	0	0.00	16	26.09	25.80	-16	21,249	-0.08%
2022/06/17	1	26.00	2	26.25	25.85	-1	20,924	0.00%
2022/06/16	7	26.57	12	26.78	26.40	-5	20,568	-0.02%
2022/06/15	12	26.48	0	0.00	26.40	12	20,682	0.06%
2022/06/13	2	25.85	20	25.88	26.20	-18	20,681	-0.09%
2022/06/10	0.2	26.40	5	26.30	26.20	-4.8	20,562	-0.02%
2022/06/08	6	26.49	5	26.45	26.45	1	20,569	0.00%
2022/06/07	0	0.00	0.2	26.50	26.45	-0.2	20,624	0.00%
2022/06/06	5	26.25	5.1	26.35	26.35	-0.1	20,684	0.00%
2022/06/02	6	26.50	0	0.00	26.40	6	20,909	0.03%
2022/06/01	5	27.05	11	26.54	26.50	-6	21,246	-0.03%
2022/05/31	10	26.63	6.7	26.62	27.35	3.3	20,960	0.02%
2022/05/30	14	26.58	11	26.80	26.95	3	19,744	0.02%
2022/05/27	6	26.37	5	26.55	26.55	1	19,459	0.01%
2022/05/26	12	26.30	0	0.00	26.25	12	19,429	0.06%
2022/05/25	10	26.28	0	0.00	26.35	10	19,678	0.05%
2022/05/24	0	0.00	37.1	26.50	26.50	-37.1	19,804	-0.19%
2022/05/23	10	26.45	11	26.10	26.25	-1	19,567	-0.01%
2022/05/20	17.1	26.10	2	26.10	26.20	15.1	19,291	0.08%
2022/05/18	10	25.65	0	0.00	26.35	10	18,812	0.05%
2022/05/17	20	25.68	22	25.55	25.50	-2	18,588	-0.01%
2022/05/16	3	25.50	0	0.00	25.70	3	18,547	0.02%
2022/05/13	1	25.80	1	25.60	25.60	0	18,389	0.00%
2022/05/12	13	25.76	11	25.65	25.50	2	18,420	0.01%
2022/05/11	0.8	26.40	0	0.00	26.35	0.8	18,171	0.00%
2022/05/10	0	0.00	13	26.39	26.35	-13	18,077	-0.07%
2022/05/09	16	26.20	4	26.10	26.10	12	18,003	0.07%
2022/05/06	16	26.80	59	26.70	26.85	-43	18,006	-0.24%
2022/05/05	9	27.07	0	0.00	27.10	9	18,118	0.05%
2022/05/04	2	27.35	0	0.00	27.40	2	18,084	0.01%
2022/05/03	11	27.55	0	0.00	27.50	11	18,343	0.06%
2022/04/29	3	27.63	5	27.65	27.80	-2	18,470	-0.01%
2022/04/28	9	27.35	8	27.40	27.60	1	18,634	0.01%
2022/04/27	4	27.68	0	0.00	27.65	4	18,543	0.02%
2022/04/26	0	0.00	13.1	28.03	28.00	-13.1	18,531	-0.07%
2022/04/25	0	0.00	35	27.54	27.60	-35	18,432	-0.19%
2022/04/22	11	27.70	15	27.88	27.95	-4	18,353	-0.02%
2022/04/21	11	27.70	0	0.00	27.70	11	18,387	0.06%
2022/04/19	5	27.88	0	0.00	27.75	5	18,465	0.03%
2022/04/18	6	27.73	1	27.40	27.80	5	18,595	0.03%
2022/04/15	3	28.43	8.1	28.37	28.40	-5.1	18,348	-0.03%
2022/04/14	32	28.85	10	29.25	28.60	22	18,334	0.12%
2022/04/13	7.5	29.36	57.2	29.50	29.55	-49.7	18,102	-0.27%
2022/04/12	1	29.55	21	29.50	29.60	-20	17,969	-0.11%
2022/04/11	5	29.66	0	0.00	29.65	5	17,812	0.03%
2022/04/08	7	29.26	2.7	29.31	29.50	4.3	17,646	0.02%
2022/04/07	19	29.34	78.6	29.44	29.10	-59.6	17,519	-0.34%
2022/04/06	0.7	29.70	30	29.33	29.75	-29.3	17,130	-0.17%
2022/04/01	6	28.45	2	28.18	28.50	4	16,701	0.02%
2022/03/31	7	28.48	16	28.38	28.45	-9	16,554	-0.05%
2022/03/30	0	0.00	20	27.90	28.00	-20	16,221	-0.12%
2022/03/29	40	27.65	1	27.75	27.65	39	15,994	0.24%
2022/03/28	20	27.55	1	27.70	27.80	19	15,957	0.12%
2022/03/25	0	0.00	10	27.65	27.75	-10	15,883	-0.06%
2022/03/24	1	27.50	18	27.53	27.60	-17	15,791	-0.11%
2022/03/23	170	27.34	10.4	27.40	27.50	159.6	15,821	1.01%	大買/鉅額交易
2022/03/21	1	27.10	26	27.01	27.00	-25	15,565	-0.16%
2022/03/18	7	26.84	313.7	26.97	27.00	-306.7	15,517	-1.98%	大賣/鉅額交易
2022/03/17	6	26.52	4	26.48	26.55	2	15,079	0.01%
2022/03/15	2	25.75	0	0.00	25.90	2	14,711	0.01%
2022/03/14	0	0.00	1.1	25.66	25.95	-1.1	14,695	-0.01%
2022/03/11	6	25.65	0	0.00	25.60	6	14,709	0.04%
2022/03/09	6	25.20	9	25.16	25.10	-3	14,629	-0.02%
2022/03/08	5	25.15	1	25.10	25.05	4	14,503	0.03%
2022/03/07	21.5	25.33	12	25.44	25.50	9.5	14,280	0.07%
2022/03/04	2	25.90	5	25.88	26.00	-3	14,549	-0.02%
2022/03/03	1	26.25	0	0.00	26.25	1	14,587	0.01%
2022/03/02	3	25.95	0	0.00	26.25	3	14,666	0.02%
2022/03/01	3	25.93	3	26.05	26.10	0	14,606	0.00%
2022/02/25	10	25.58	1	25.45	25.70	9	14,418	0.06%
2022/02/24	11.6	25.84	9	25.82	25.85	2.6	13,978	0.02%
2022/02/23	0	0.00	10	26.20	26.25	-10	13,716	-0.07%
2022/02/22	0	0.00	11	26.20	26.20	-11	13,725	-0.08%
2022/02/21	0	0.00	1	26.30	26.35	-1	13,701	-0.01%
2022/02/17	0	0.00	20	26.50	26.60	-20	13,849	-0.14%
2022/02/16	1	26.40	10	26.40	26.35	-9	13,860	-0.06%
2022/02/15	11.3	26.30	25	26.32	26.20	-13.7	13,890	-0.10%
2022/02/14	7	26.19	10.5	26.25	26.40	-3.5	13,880	-0.03%
2022/02/11	1	26.45	0.1	26.60	26.55	0.9	13,718	0.01%
2022/02/10	11	26.44	3.3	26.33	26.60	7.7	13,790	0.06%
2022/02/09	7	26.42	0	0.00	26.55	7	13,764	0.05%
2022/02/08	0	0.00	20	25.92	26.20	-20	13,636	-0.15%
2022/02/07	12	25.39	23	25.49	25.75	-11	13,397	-0.08%
2022/01/26	12.2	25.05	15.7	25.10	25.15	-3.5	13,050	-0.03%
2022/01/25	20.2	24.73	0	24.90	25.10	20.2	13,017	0.16%
2022/01/24	13	24.98	12	24.98	25.15	1	12,765	0.01%
2022/01/21	26	25.07	0	0.00	25.20	26	12,770	0.20%
2022/01/20	1	25.20	0	0.00	25.50	1	12,567	0.01%
2022/01/19	0	0.00	8.2	25.30	25.35	-8.2	12,445	-0.07%
2022/01/17	12.2	25.28	2	25.35	25.35	10.2	12,371	0.08%
2022/01/14	5.9	25.47	20	25.59	25.50	-14.1	12,245	-0.12%
2022/01/13	21	25.65	43	25.68	25.80	-22	12,173	-0.18%
2022/01/12	19	25.43	4.1	25.52	25.55	14.9	11,969	0.12%
2022/01/11	20	25.19	22.2	25.42	25.45	-2.2	11,936	-0.02%
2022/01/10	20	24.98	7.1	25.00	25.10	12.9	11,772	0.11%
2022/01/07	2	24.95	81.6	25.00	25.00	-79.6	11,806	-0.67%
2022/01/06	1.3	24.74	10	24.65	24.80	-8.7	11,623	-0.07%
2022/01/05	0	0.00	13.2	24.40	24.65	-13.2	11,484	-0.11%
2022/01/03	6	24.48	0	0.00	24.40	6	11,606	0.05%
2021/12/30	2	24.50	1	24.55	24.50	1	11,545	0.01%
2021/12/29	10	24.49	21	24.50	24.55	-11	11,615	-0.09%
2021/12/28	0	0.00	6	24.28	24.35	-6	11,614	-0.05%
2021/12/27	1	24.25	0	0.00	24.25	1	11,573	0.01%
2021/12/24	2	24.15	31	24.15	24.20	-29	11,784	-0.25%
2021/12/23	0.9	24.10	1	24.15	24.15	-0.1	11,908	0.00%
2021/12/22	2	24.10	0	0.00	24.10	2	12,045	0.02%
2021/12/21	1	24.05	0.3	24.00	24.10	0.7	12,066	0.01%
2021/12/20	14	24.01	0	0.00	23.95	14	12,072	0.12%
2021/12/17	0	0.00	3	24.05	24.15	-3	12,008	-0.02%
2021/12/16	13	23.89	0	0.00	23.95	13	11,898	0.11%
2021/12/15	7	23.90	0	0.00	23.90	7	12,243	0.06%
2021/12/13	32	24.20	22.5	24.16	24.10	9.5	12,520	0.08%
2021/12/10	0	0.00	3.3	24.07	24.10	-3.3	12,483	-0.03%
2021/12/09	15	23.97	20	24.00	24.00	-5	12,461	-0.04%
2021/12/08	0	0.00	2	23.95	24.00	-2	12,429	-0.02%
2021/12/07	0	0.00	20	23.80	24.00	-20	12,364	-0.16%
2021/12/06	4.1	23.60	3.1	23.80	23.80	1	12,355	0.01%
2021/12/02	1	23.65	1.7	23.68	23.70	-0.7	12,452	-0.01%
2021/12/01	3	23.38	6	23.51	23.60	-3	12,410	-0.02%
2021/11/30	5	23.23	0	0.00	23.10	5	12,353	0.04%
2021/11/29	7	23.24	0.2	23.40	23.30	6.8	11,718	0.06%
2021/11/26	2	23.48	0	0.00	23.50	2	11,677	0.02%
2021/11/25	0	0.00	43	23.73	23.80	-43	11,846	-0.36%
2021/11/24	0	0.00	4	23.74	23.70	-4	11,964	-0.03%
2021/11/23	1	23.60	50	23.70	23.60	-49	12,109	-0.40%
2021/11/22	2	23.63	1	23.75	23.70	1	12,531	0.01%
2021/11/19	11	23.81	1.2	23.76	23.75	9.8	12,989	0.08%
2021/11/18	0	0.00	6.2	23.95	24.00	-6.2	13,360	-0.05%
2021/11/17	3	23.60	13.2	23.75	23.85	-10.2	13,323	-0.08%
2021/11/16	0	0.00	1.1	23.46	23.60	-1.1	13,402	-0.01%
2021/11/15	5	23.41	9	23.51	23.50	-4	13,513	-0.03%
2021/11/12	1.9	23.32	1	23.40	23.40	0.9	13,464	0.01%
2021/11/10	1	23.00	0	0.00	23.10	1	13,777	0.01%
2021/11/09	0	0.00	6	23.00	23.05	-6	13,822	-0.04%
2021/11/08	0	0.00	1	23.00	23.00	-1	13,749	-0.01%
2021/11/05	0	0.00	3	22.97	23.00	-3	13,791	-0.02%
2021/11/04	0	0.00	1	22.85	22.95	-1	13,743	-0.01%
2021/11/03	2	22.88	0	0.00	22.95	2	13,836	0.01%
2021/11/02	10	22.85	0	0.00	22.95	10	13,927	0.07%
2021/11/01	10	22.87	0	0.00	22.85	10	13,985	0.07%
2021/10/29	3	22.80	0	0.00	22.90	3	13,998	0.02%
2021/10/28	1.5	22.90	11	22.85	22.90	-9.5	13,916	-0.07%
2021/10/27	25	22.86	0	0.00	22.90	25	13,939	0.18%
2021/10/25	0	0.00	113	22.77	22.80	-113	13,961	-0.81%	大賣/鉅額交易
2021/10/22	1.4	22.78	0	0.00	22.80	1.4	14,068	0.01%
2021/10/20	10	22.65	0	0.00	22.80	10	14,108	0.07%
2021/10/19	0	0.00	7.1	22.75	22.80	-7.1	14,230	-0.05%
2021/10/18	11	22.65	7	22.65	22.70	4	14,205	0.03%
2021/10/15	1	22.45	20	22.50	22.60	-19	14,220	-0.13%
2021/10/14	2	22.40	0	0.00	22.40	2	14,164	0.01%
2021/10/13	2.8	22.44	1	22.40	22.45	1.8	14,276	0.01%
2021/10/12	3	22.15	1	22.40	22.50	2	14,367	0.01%
2021/10/08	16.1	22.40	0	0.00	22.40	16.1	14,207	0.11%
2021/10/07	0	0.00	2	22.50	22.55	-2	14,274	-0.01%
2021/10/06	1	22.30	0	0.00	22.40	1	14,279	0.01%
2021/10/05	21	22.35	1	22.40	22.35	20	14,240	0.14%
2021/10/04	0	22.50	3	22.40	22.45	-3	14,218	-0.02%
2021/10/01	11	22.30	0	0.00	22.40	11	14,208	0.08%
2021/09/30	2	22.50	10	22.55	22.55	-8	14,047	-0.06%
2021/09/29	11	22.45	38	22.50	22.55	-27	13,960	-0.19%
2021/09/28	2	22.50	0.2	22.55	22.55	1.8	13,853	0.01%
2021/09/27	1	22.55	0	0.00	22.60	1	13,842	0.01%
2021/09/24	24	22.60	0	0.00	22.60	24	13,838	0.17%
2021/09/23	0	0.00	1	22.40	22.50	-1	13,891	-0.01%
2021/09/22	13	22.23	23.9	22.16	22.25	-10.9	13,936	-0.08%
2021/09/17	16.1	22.58	21	22.70	22.50	-4.9	13,614	-0.04%
2021/09/16	10	22.65	0	0.00	22.75	10	13,269	0.08%
2021/09/15	3	22.65	0	0.00	22.65	3	13,272	0.02%
2021/09/14	20	22.65	37	22.70	22.70	-17	13,385	-0.13%
2021/09/13	1	22.55	0	0.00	22.60	1	13,394	0.01%
2021/09/10	0	0.00	1	22.45	22.50	-1	13,508	-0.01%
2021/09/08	2	22.38	0.4	22.55	22.55	1.6	13,836	0.01%
2021/09/07	5.3	22.50	0	0.00	22.55	5.3	13,793	0.04%
2021/09/06	5	22.70	1	22.70	22.65	4	13,824	0.03%
2021/09/03	6	22.60	0	22.80	22.80	6	13,838	0.04%
2021/09/02	0.4	22.65	1	22.60	22.60	-0.6	13,843	0.00%
2021/09/01	0.5	22.80	0	22.85	22.85	0.5	13,752	0.00%
2021/08/31	22	22.64	0	0.00	22.90	22	13,706	0.16%
2021/08/30	7	22.60	15	22.65	22.80	-8	13,469	-0.06%
2021/08/27	3	22.17	1	22.25	22.45	2	13,317	0.02%
2021/08/26	2.1	22.01	0	0.00	22.10	2.1	13,130	0.02%
2021/08/25	7	23.06	50	23.10	23.05	-43	12,765	-0.34%
2021/08/24	28	23.03	0	0.00	23.10	28	12,247	0.23%
2021/08/23	30	23.03	10	23.05	23.05	20	11,894	0.17%
2021/08/20	2	23.05	10	23.00	23.00	-8	11,824	-0.07%
2021/08/19	1	23.00	3	23.05	23.00	-2	12,066	-0.02%
2021/08/18	0	0.00	6.9	23.06	23.15	-6.9	11,913	-0.06%
2021/08/13	7.3	23.04	0	0.00	23.10	7.3	11,574	0.06%
2021/08/12	36.4	23.09	0	0.00	23.10	36.4	11,601	0.31%
2021/08/11	0	0.00	6	23.08	23.10	-6	11,655	-0.05%
2021/08/06	20	23.00	0	0.00	23.00	20	12,215	0.16%
2021/08/05	1	23.00	1	23.05	23.10	0	12,567	0.00%
2021/08/04	0	0.00	12	23.00	23.00	-12	13,387	-0.09%
2021/08/03	0	0.00	1	22.90	23.00	-1	13,574	-0.01%
2021/08/02	0	0.00	0.5	22.85	22.95	-0.5	13,711	0.00%
2021/07/28	1	22.85	5	22.75	22.80	-4	13,804	-0.03%
2021/07/27	0	0.00	0	22.90	22.90	0	14,110	0.00%
2021/07/26	1	22.95	0.5	22.90	22.85	0.5	14,583	0.00%
2021/07/23	0	0.00	1	23.05	23.00	-1	14,578	-0.01%
2021/07/22	0	0.00	9.1	22.91	22.95	-9.1	14,534	-0.06%
2021/07/21	2	22.75	0	0.00	22.85	2	14,517	0.01%
2021/07/20	11	22.90	4	22.84	22.75	7	14,656	0.05%
2021/07/19	1	22.95	0	0.00	23.00	1	14,673	0.01%
2021/07/16	1.3	22.85	0	0.00	22.95	1.3	14,780	0.01%
2021/07/15	1	22.90	2	22.85	22.85	-1	14,887	-0.01%
2021/07/14	2	22.80	30	22.85	22.90	-28	14,975	-0.19%
2021/07/13	5	22.75	70	22.75	22.80	-65	15,143	-0.43%
2021/07/12	0	0.00	10	22.80	22.70	-10	15,188	-0.07%
2021/07/09	20	22.53	20	22.60	22.65	0	15,270	0.00%
2021/07/08	10	22.50	0	0.00	22.55	10	15,284	0.07%
2021/07/07	30	22.48	5	22.45	22.50	25	15,334	0.16%
2021/07/06	10	22.55	0	0.00	22.60	10	15,402	0.06%
2021/07/05	0	0.00	27	22.48	22.60	-27	15,468	-0.17%
2021/07/02	10	22.50	0	0.00	22.45	10	15,504	0.06%
2021/07/01	20.1	22.57	0	0.00	22.50	20.1	15,588	0.13%
2021/06/30	1	22.65	0	0.00	22.70	1	15,659	0.01%
2021/06/25	10	22.45	163	22.50	22.45	-153	15,888	-0.96%	大賣/鉅額交易
2021/06/24	1	22.40	0	0.00	22.35	1	16,016	0.01%
2021/06/23	0	0.00	2	22.45	22.40	-2	16,136	-0.01%
2021/06/22	156	22.30	0	0.00	22.25	156	16,061	0.97%	大買/鉅額交易
2021/06/21	0	0.00	3	22.10	22.35	-3	16,091	-0.02%
2021/06/18	15	22.22	1	22.25	22.10	14	16,007	0.09%
2021/06/17	3	22.20	0	0.00	22.30	3	15,716	0.02%
2021/06/16	0	0.00	22	22.20	22.30	-22	16,117	-0.14%
2021/06/15	0	0.00	27.2	22.30	22.30	-27.2	16,149	-0.17%
2021/06/10	0	0.00	5	22.00	22.10	-5	16,643	-0.03%
2021/06/09	2	22.05	0	0.00	22.10	2	16,750	0.01%
2021/06/08	0	0.00	2.1	22.20	22.15	-2.1	16,868	-0.01%
2021/06/07	51	22.00	5	22.14	22.10	46	17,111	0.27%
2021/06/03	0.3	22.30	0	0.00	22.25	0.3	17,736	0.00%
2021/06/02	1	22.15	12.8	22.25	22.30	-11.8	17,919	-0.07%
2021/06/01	0	0.00	2	22.13	22.20	-2	17,974	-0.01%
2021/05/31	0	0.00	4	21.94	22.00	-4	18,220	-0.02%
2021/05/28	1	21.85	1	21.80	21.85	-0.1	18,356	0.00%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/26	0	0.00	10	21.82	21.80	-10	18,767	-0.05%
2021/05/25	1	21.80	1	21.75	21.75	0	18,950	0.00%
2021/05/21	0	0.00	5	21.70	21.65	-5	19,245	-0.03%
2021/05/20	0	0.00	6	21.63	21.55	-6	19,338	-0.03%
2021/05/19	1	21.60	0	0.00	21.65	1	19,349	0.01%
2021/05/18	0	0.00	21.7	21.62	21.65	-21.7	19,349	-0.11%
2021/05/17	12	21.10	230	21.25	21.10	-218	19,591	-1.11%	大賣/鉅額交易
2021/05/14	0	0.00	7	21.67	21.70	-7	19,253	-0.04%
2021/05/13	23	21.48	26	21.41	21.45	-3	19,039	-0.02%
2021/05/12	24	21.66	12	21.40	21.50	12	18,657	0.06%
2021/05/11	3.1	22.40	22	22.62	22.40	-18.9	17,762	-0.11%
2021/05/10	5	22.75	3	22.75	22.80	2	17,585	0.01%
2021/05/06	1	22.40	5.4	22.36	22.35	-4.4	17,811	-0.02%
2021/05/05	0	0.00	3	22.25	22.20	-3	17,760	-0.02%
2021/05/04	1	22.15	21	22.17	22.25	-20	17,799	-0.11%
2021/05/03	15.6	22.40	37	22.47	22.40	-21.4	17,488	-0.12%
2021/04/29	2.3	22.90	3	22.90	22.90	-0.7	17,233	0.00%
2021/04/28	133	22.90	31	23.00	23.00	102	17,252	0.59%	大買/鉅額交易
2021/04/27	135	22.90	1	22.90	22.95	134	17,516	0.76%	大買/鉅額交易
2021/04/26	2.1	22.85	6	22.92	23.00	-3.9	17,539	-0.02%
2021/04/23	39	22.75	3.1	22.80	22.75	35.9	17,481	0.21%
2021/04/22	0	0.00	241.6	22.85	22.90	-241.6	17,542	-1.38%	大賣/鉅額交易
2021/04/21	37	22.91	23	22.91	22.90	14	17,411	0.08%
2021/04/20	2	22.85	2.4	22.88	22.90	-0.4	17,307	0.00%
2021/04/19	0	0.00	11	23.00	23.00	-11	17,248	-0.06%
2021/04/16	11	22.59	83	22.70	22.70	-72	17,151	-0.42%
2021/04/15	3	22.45	1	22.50	22.50	2	17,364	0.01%
2021/04/14	2.4	22.25	0	0.00	22.25	2.4	17,322	0.01%
2021/04/13	5	22.27	12	22.17	22.25	-7	17,373	-0.04%
2021/04/12	6	22.10	3	22.15	22.15	3	17,373	0.02%
2021/04/09	25.2	22.10	2	22.05	22.10	23.2	17,436	0.13%
2021/04/08	0	0.00	4	22.14	22.10	-4	17,463	-0.02%
2021/04/07	0	0.00	10.8	22.15	22.20	-10.8	17,684	-0.06%
2021/04/06	2	22.10	0.3	22.10	22.10	1.7	17,678	0.01%
2021/04/01	5	22.10	0	0.00	22.05	5	17,607	0.03%
2021/03/31	0.4	22.25	15	22.25	22.20	-14.6	17,499	-0.08%
2021/03/30	0	0.00	10	22.20	22.25	-10	17,349	-0.06%
2021/03/29	3	22.15	0	0.00	22.20	3	17,225	0.02%
2021/03/26	0	0.00	10	22.05	22.05	-10	17,110	-0.06%
2021/03/25	67	22.00	0	0.00	22.05	67	16,997	0.39%
2021/03/24	14.4	21.87	47.4	21.89	21.90	-33	17,042	-0.19%
2021/03/23	16	21.86	0	0.00	21.85	16	17,006	0.09%
2021/03/22	1	21.85	48.9	21.74	21.85	-47.9	17,098	-0.28%
2021/03/19	47.3	21.51	0	0.00	21.50	47.3	17,165	0.28%
2021/03/17	24	21.92	5	22.10	21.90	19	16,831	0.11%
2021/03/16	0	0.00	3	22.15	22.15	-3	16,770	-0.02%
2021/03/15	2	21.88	58.2	21.89	21.95	-56.2	17,043	-0.33%
2021/03/12	5	21.45	0	0.00	21.75	5	17,330	0.03%
2021/03/11	9	21.71	6.1	21.70	21.60	2.9	17,493	0.02%
2021/03/10	0	0.00	6.3	21.55	21.60	-6.3	17,361	-0.04%
2021/03/09	3	21.42	11	21.45	21.50	-8	17,252	-0.05%
2021/03/08	0	0.00	3	21.07	21.10	-3	16,883	-0.02%
2021/03/05	2	21.05	1	20.95	21.10	1	16,766	0.01%
2021/03/04	5	21.05	0	0.00	21.05	5	17,400	0.03%
2021/03/02	0	0.00	6.2	21.25	21.15	-6.2	17,097	-0.04%
2021/02/26	59	21.04	1	21.20	20.85	58	16,741	0.35%
2021/02/25	7	21.29	0	0.00	21.35	7	16,235	0.04%
2021/02/24	5	21.10	1	21.10	21.10	4	16,143	0.02%
2021/02/23	11	21.00	31.4	20.99	21.10	-20.4	16,111	-0.13%
2021/02/22	4	20.90	0.2	20.90	20.80	3.8	15,976	0.02%
2021/02/19	2	20.78	10	20.75	20.90	-8	16,074	-0.05%
2021/02/18	3.4	20.88	10	20.85	20.85	-6.6	16,145	-0.04%
2021/02/17	12	20.72	5.4	20.66	20.80	6.6	16,250	0.04%
2021/02/04	7.3	20.45	0	0.00	20.40	7.3	16,049	0.05%
2021/02/03	0.7	20.50	1	20.45	20.40	-0.3	16,418	0.00%
2021/02/02	10	20.45	0	0.00	20.40	10	16,717	0.06%
2021/02/01	1	20.40	0	0.00	20.30	1	16,805	0.01%
2021/01/29	23	20.25	0	0.00	20.20	23	16,838	0.14%
2021/01/28	1	20.30	1	20.30	20.35	0	16,605	0.00%
2021/01/27	2	20.45	0	0.00	20.40	2	16,491	0.01%
2021/01/26	1	20.50	0	0.00	20.45	1	16,490	0.01%
2021/01/25	20	20.49	36	20.66	20.70	-16	16,461	-0.10%
2021/01/22	4	20.43	0	20.50	20.40	4	16,638	0.02%
2021/01/21	4	20.55	0	0.00	20.50	4	16,522	0.02%
2021/01/20	5	20.66	0	0.00	20.50	5	16,491	0.03%
2021/01/19	1.4	20.91	0	0.00	20.90	1.4	16,147	0.01%
2021/01/15	185	21.20	179	21.20	21.05	6	16,036	0.04%	大買/大賣/
2021/01/13	1	21.30	0	0.00	21.25	1	16,070	0.01%
2021/01/12	125	21.30	30	21.35	21.30	95	16,086	0.59%	大買/
2021/01/11	0	0.00	2	21.45	21.50	-2	16,130	-0.01%
2021/01/07	0	0.00	10	21.20	21.25	-10	15,881	-0.06%
2021/01/06	0	0.00	82	21.05	21.00	-82	15,806	-0.52%
2021/01/04	66	21.15	12.1	21.20	21.10	53.9	15,707	0.34%
2020/12/31	11	21.34	30	21.25	21.35	-19	15,600	-0.12%
2020/12/30	2	21.25	5	20.95	21.35	-3	15,531	-0.02%
2020/12/29	2	20.80	0.6	20.85	20.90	1.4	15,347	0.01%
2020/12/28	5	20.75	241	20.80	20.80	-236	15,271	-1.55%	大賣/鉅額交易
2020/12/25	17	20.75	1	20.80	20.80	16	15,315	0.10%
2020/12/22	0	0.00	0.4	20.80	20.70	-0.4	15,733	0.00%
2020/12/21	247	20.65	3.2	20.80	20.80	243.9	16,113	1.51%	大買/鉅額交易
2020/12/17	0	0.00	252	20.70	20.70	-252	16,399	-1.54%	大賣/鉅額交易
2020/12/16	22.8	20.70	3	20.75	20.75	19.8	16,431	0.12%
2020/12/15	32	20.59	17	20.55	20.60	15	16,446	0.09%
2020/12/14	134	20.71	1	20.80	20.65	133	16,425	0.81%	大買/鉅額交易
2020/12/11	6	20.80	23.1	20.89	20.85	-17.1	16,384	-0.10%
2020/12/10	41	20.60	11	20.60	20.60	30	16,209	0.19%
2020/12/09	56.4	20.52	84	20.55	20.60	-27.6	15,936	-0.17%
2020/12/08	17	20.85	20.3	20.80	20.85	-3.3	15,427	-0.02%
2020/12/07	4	21.19	1	21.45	21.30	3	15,022	0.02%
2020/12/04	2	21.35	17.1	21.32	21.35	-15.1	14,919	-0.10%
2020/12/03	60	21.24	0	0.00	21.25	60	14,870	0.40%
2020/12/02	8	21.27	25	21.30	21.35	-17	14,919	-0.11%
2020/12/01	1	21.35	0	0.00	21.40	1	15,101	0.01%
2020/11/30	57	21.39	0	0.00	21.30	57	15,230	0.37%
2020/11/27	5	21.35	20	21.45	21.40	-15	14,897	-0.10%
2020/11/26	0.7	21.50	1	21.45	21.50	-0.4	14,990	0.00%
2020/11/24	3	21.45	1	21.50	21.50	2	15,346	0.01%
2020/11/23	0	0.00	100	21.65	21.60	-100	15,409	-0.65%
2020/11/20	1.6	21.59	50	21.60	21.60	-48.4	15,382	-0.31%
2020/11/19	10	21.65	0.5	21.70	21.70	9.5	15,365	0.06%
2020/11/18	0	0.00	0.4	21.75	21.80	-0.4	15,276	0.00%
2020/11/17	0.9	21.65	1	21.55	21.65	-0.1	15,116	0.00%
2020/11/16	1	21.55	0	0.00	21.65	1	15,413	0.01%
2020/11/13	2	21.30	0	0.00	21.50	2	15,386	0.01%
2020/11/12	2	21.35	1	21.45	21.40	1	15,490	0.01%
2020/11/11	18	21.61	18.2	21.64	21.75	-0.2	15,461	0.00%
2020/11/10	1	21.30	14	21.33	21.45	-13	15,358	-0.08%
2020/11/09	7	20.97	0	0.00	21.05	7	15,268	0.05%
2020/11/06	12	20.84	0	0.00	20.90	12	15,375	0.08%
2020/11/05	0	0.00	3	20.70	20.80	-3	15,553	-0.02%
2020/11/03	2	20.50	5	20.55	20.60	-3	17,096	-0.02%
2020/11/02	12	20.14	0	0.00	20.45	12	17,755	0.07%
2020/10/30	21	20.10	0	0.00	20.05	21	18,137	0.12%
2020/10/29	0	0.00	5	20.15	20.15	-5	18,163	-0.03%
2020/10/28	12	20.26	0	0.00	20.30	12	18,424	0.07%
2020/10/26	11	20.30	0	0.00	20.40	11	19,031	0.06%
2020/10/23	2	20.23	0	0.00	20.30	2	19,443	0.01%
2020/10/22	7	20.21	0	0.00	20.40	7	19,734	0.04%
2020/10/21	17.7	20.20	0	0.00	20.20	17.7	19,868	0.09%
2020/10/20	4	20.28	0	0.00	20.25	4	19,924	0.02%
2020/10/19	1	20.30	0.3	20.40	20.35	0.7	19,994	0.00%
2020/10/16	20	20.40	47	20.40	20.30	-27	20,192	-0.13%
2020/10/15	28	20.50	10	20.55	20.45	18	20,375	0.09%
2020/10/14	5	20.60	0	0.00	20.60	5	20,450	0.02%
2020/10/12	0	0.00	8	20.71	20.75	-8	20,746	-0.04%
2020/10/07	7	20.76	0	0.00	20.70	7	20,850	0.03%
2020/10/06	1	20.75	0	0.00	20.85	1	21,024	0.00%
2020/10/05	7	20.60	0	0.00	20.65	7	21,185	0.03%
2020/09/30	7	20.56	0	0.00	20.55	7	21,281	0.03%
2020/09/29	6	20.65	0	0.00	20.60	6	21,381	0.03%
2020/09/25	12.3	20.28	0	0.00	20.15	12.3	21,576	0.06%
2020/09/24	34	19.94	0	0.00	19.90	34	21,593	0.16%
2020/09/23	26	20.25	7	20.34	20.20	19	21,306	0.09%
2020/09/22	8	20.49	1	20.60	20.45	7	21,229	0.03%
2020/09/21	14	20.73	0	0.00	20.70	14	21,153	0.07%
2020/09/18	1	20.80	0	0.00	20.90	1	21,191	0.00%
2020/09/17	127	21.00	0	0.00	20.85	127	21,134	0.60%	大買/鉅額交易
2020/09/16	0	0.00	5	21.00	21.05	-5	21,189	-0.02%
2020/09/15	3	20.92	6	20.95	21.00	-3	21,158	-0.01%
2020/09/10	7	20.85	0	0.00	20.90	7	21,867	0.03%
2020/09/08	2	20.85	0	0.00	20.95	2	22,113	0.01%
2020/09/07	4	20.75	0	0.00	20.85	4	22,380	0.02%
2020/09/04	35	20.75	0	0.00	20.70	35	22,636	0.15%
2020/09/03	64.8	20.76	0	0.00	20.90	64.8	22,626	0.29%
2020/09/02	46.3	20.90	0	0.00	20.95	46.3	22,613	0.20%
2020/09/01	26	21.20	0	0.00	21.15	26	22,376	0.12%
2020/08/31	102	21.25	15	21.35	21.25	87	22,326	0.39%	大買/
2020/08/28	2	21.30	2	21.25	21.40	0	22,284	0.00%
2020/08/27	23	21.32	0	0.00	21.25	23	22,554	0.10%
2020/08/26	3	21.30	1	21.40	21.40	2	22,568	0.01%
2020/08/25	72	21.40	1	21.50	21.40	71	22,686	0.31%
2020/08/24	15	21.39	1.3	21.43	21.35	13.7	23,389	0.06%
2020/08/21	1	21.50	250.6	21.41	21.55	-249.6	23,510	-1.06%	大賣/鉅額交易
2020/08/20	36	21.42	2	21.50	21.35	34	23,586	0.14%
2020/08/19	3	21.90	2	21.85	21.80	1	23,248	0.00%
2020/08/18	3	21.77	0	0.00	21.85	3	23,146	0.01%
2020/08/17	1	21.75	0	0.00	21.85	1	23,119	0.00%
2020/08/14	23	21.68	1	21.70	21.65	22	23,106	0.10%
2020/08/13	3	21.80	0	0.00	21.85	3	22,898	0.01%
2020/08/12	13	21.76	0	0.00	21.80	13	22,848	0.06%
2020/08/11	32	21.95	0	0.00	21.90	32	22,657	0.14%
2020/08/10	8	22.05	3	22.05	22.05	5	22,512	0.02%
2020/08/07	62	22.06	17	22.02	22.05	45	22,375	0.20%
2020/08/06	12	23.89	76.3	23.83	23.90	-64.3	21,100	-0.30%
2020/08/05	2	23.55	0	0.00	23.70	2	20,604	0.01%
2020/08/04	10	23.39	0	0.00	23.45	10	20,273	0.05%
2020/08/03	8	23.56	0	0.00	23.35	8	20,124	0.04%
2020/07/31	65	23.66	3	23.70	23.60	62	19,865	0.31%
2020/07/30	72	23.63	4	23.70	23.80	68	19,824	0.34%
2020/07/29	14	23.60	21	23.56	23.55	-7	19,509	-0.04%
2020/07/28	2	23.08	0	0.00	23.15	2	19,384	0.01%
2020/07/27	21	23.19	0	0.00	23.00	21	19,502	0.11%
2020/07/24	11	23.35	0	0.00	23.25	11	19,610	0.06%
2020/07/22	10	23.25	10	23.35	23.50	0	19,983	0.00%
2020/07/21	0	0.00	35.1	23.24	23.20	-35.1	20,274	-0.17%
2020/07/20	0	0.00	0	23.15	23.10	0	20,291	0.00%
2020/07/17	0.8	23.10	3	23.13	23.10	-2.2	20,389	-0.01%
2020/07/15	21	23.01	2	23.10	23.10	19	20,460	0.09%
2020/07/13	0	0.00	0	23.00	23.00	0	20,771	0.00%
2020/07/10	8	22.91	0	0.00	23.00	8	20,880	0.04%
2020/07/09	22	23.17	0	0.00	23.10	22	20,974	0.10%
2020/07/08	1	23.15	0	0.00	23.15	1	21,036	0.00%
2020/07/07	17	23.18	0	0.00	23.20	17	21,085	0.08%
2020/07/06	0	0.00	2	23.13	23.25	-2	21,036	-0.01%
2020/07/03	5	22.95	11	23.05	22.95	-6	20,969	-0.03%
2020/07/01	0	0.00	3	22.80	22.75	-3	21,091	-0.01%
2020/06/30	16	22.67	15	22.72	22.65	1	21,044	0.00%
2020/06/29	1	22.65	48.6	22.65	22.65	-47.6	21,241	-0.22%
2020/06/24	1	22.75	0	0.00	22.70	1	21,403	0.00%
2020/06/23	22	22.67	0	0.00	22.75	22	21,747	0.10%
2020/06/22	6	22.58	10	22.60	22.65	-4	21,869	-0.02%
2020/06/19	2	22.65	0	0.00	22.50	2	22,331	0.01%
2020/06/18	3	22.60	0	0.00	22.60	3	22,537	0.01%
2020/06/17	3	22.75	5	22.75	22.80	-2	22,695	-0.01%
2020/06/16	70	22.83	0	0.00	22.75	70	23,541	0.30%
2020/06/15	1	22.80	0	0.00	22.60	1	24,996	0.00%
2020/06/12	97	22.80	44.6	22.88	22.85	52.4	25,738	0.20%
2020/06/11	32	23.33	8	23.36	23.00	24	26,333	0.09%
2020/06/10	20	23.40	1	23.20	23.50	19	26,541	0.07%
2020/06/09	20	23.06	0	0.00	23.10	20	27,478	0.07%
2020/06/08	2	23.25	1	23.20	23.20	1	28,057	0.00%
2020/06/05	6	23.16	5	23.15	23.15	1	28,075	0.00%
2020/06/04	1	23.25	5	23.21	23.15	-4	28,505	-0.01%
2020/06/03	2	23.13	0	0.00	23.20	2	28,829	0.01%
2020/06/02	0	0.00	1	23.10	23.10	-1	28,794	0.00%
2020/06/01	0	0.00	25	22.94	22.95	-25	28,723	-0.09%
2020/05/29	11	22.49	76	22.83	22.85	-65	28,679	-0.23%
2020/05/28	36	22.52	0	0.00	22.50	36	28,147	0.13%
2020/05/27	0	0.00	2	22.40	22.60	-2	28,477	-0.01%
2020/05/26	0	0.00	8	22.40	22.30	-8	28,564	-0.03%
2020/05/25	6	21.80	0	0.00	22.10	6	28,663	0.02%
2020/05/22	11	21.95	0	0.00	21.95	11	28,784	0.04%
2020/05/21	90	22.10	3	22.15	22.20	87	28,738	0.30%
2020/05/20	0	0.00	17	22.10	22.10	-17	28,722	-0.06%
2020/05/19	0	0.00	2	22.05	22.10	-2	28,825	-0.01%
2020/05/18	25	21.82	0	0.00	21.80	25	28,773	0.09%
2020/05/15	6.6	21.90	0	0.00	21.80	6.6	28,813	0.02%
2020/05/14	1	21.90	0	0.00	21.90	1	28,788	0.00%
2020/05/13	12	21.94	2	22.00	21.95	10	28,675	0.03%
2020/05/12	1	21.90	2	22.00	21.95	-1	28,629	0.00%
2020/05/11	5	22.03	1	22.10	22.00	4	28,507	0.01%
2020/05/07	2	21.80	0	0.00	21.75	2	28,399	0.01%
2020/05/06	1	21.70	0	0.00	21.65	1	28,314	0.00%
2020/05/05	15	21.85	1	21.75	21.80	14	28,213	0.05%
2020/05/04	98	21.66	17	21.75	21.65	81	28,264	0.29%
2020/04/30	3	22.20	41	22.14	22.05	-38	28,054	-0.14%
2020/04/29	10	21.65	6	21.69	21.65	4	27,876	0.01%
2020/04/28	2	21.25	43	21.20	21.30	-41	27,816	-0.15%
2020/04/27	8	20.97	8	21.00	21.00	0	28,550	0.00%
2020/04/24	12	20.57	0	0.00	20.60	12	28,270	0.04%
2020/04/23	53	19.91	7	19.93	19.95	46	27,791	0.17%
2020/04/22	21	19.91	1	19.85	19.95	20	27,573	0.07%
2020/04/21	334	20.39	5	20.15	20.10	329	27,350	1.20%	大買/鉅額交易
2020/04/20	0	0.00	1	20.95	20.85	-1	27,149	0.00%
2020/04/16	0	0.00	21	21.00	21.10	-21	26,963	-0.08%
2020/04/15	5.7	21.19	1	21.10	21.20	4.7	26,808	0.02%
2020/04/14	1	20.70	2	20.80	21.00	-1	26,794	0.00%
2020/04/10	5	20.60	34	20.49	20.60	-29	26,350	-0.11%
2020/04/09	4	20.00	0	0.00	20.15	4	26,141	0.02%
2020/04/08	30	19.90	39	19.99	19.95	-9	26,046	-0.03%
2020/04/07	0	0.00	10	19.83	19.75	-10	25,842	-0.04%
2020/04/06	0	0.00	15	19.55	19.50	-15	25,612	-0.06%
2020/04/01	0	0.00	11.6	19.64	19.50	-11.6	25,371	-0.05%
2020/03/31	4	19.63	2	19.60	19.65	2	25,177	0.01%
2020/03/30	2	19.60	8	19.43	19.60	-6	24,766	-0.02%
2020/03/27	6	19.74	30	19.90	19.85	-24	24,421	-0.10%
2020/03/26	10	19.31	12.2	19.26	19.45	-2.2	23,970	-0.01%
2020/03/25	42	19.45	25	19.45	19.50	17	23,915	0.07%
2020/03/24	12	18.80	40	18.90	18.60	-28	23,630	-0.12%
2020/03/23	5	18.04	11	17.99	17.95	-6	23,369	-0.03%
2020/03/20	155.9	18.08	0.1	18.70	18.65	155.8	23,198	0.67%	大買/鉅額交易
2020/03/19	30.1	17.46	25	17.74	17.25	5.1	22,229	0.02%
2020/03/18	8	19.06	2	19.10	19.05	6	20,736	0.03%
2020/03/17	22	19.47	25	19.55	19.45	-3	19,882	-0.02%
2020/03/16	19	20.69	10.1	20.15	20.10	8.9	18,962	0.05%
2020/03/13	9	20.41	0	0.00	21.15	9	18,356	0.05%
2020/03/12	14	22.00	20	21.96	21.80	-6	17,142	-0.03%
2020/03/10	10	22.51	44	22.48	22.60	-34	16,170	-0.21%
2020/03/09	5	22.60	6	22.80	22.70	-1	15,642	-0.01%
2020/03/06	1	23.25	4	23.43	23.25	-3	15,037	-0.02%
2020/03/05	2	23.55	0	0.00	23.55	2	14,724	0.01%
2020/03/04	1	23.30	0	0.00	23.50	1	14,668	0.01%
2020/03/03	2	23.40	5	23.45	23.50	-3	14,488	-0.02%
2020/03/02	8	23.35	70	23.26	23.20	-62	14,264	-0.43%
2020/02/27	15	23.69	0	23.80	23.70	15	14,559	0.10%
2020/02/26	4	23.80	0	0.00	23.90	4	14,324	0.03%
2020/02/25	2	23.88	2	23.90	24.00	0	14,066	0.00%
2020/02/24	5	24.08	0	0.00	24.10	5	13,918	0.04%
2020/02/19	0	0.00	2	24.55	24.60	-2	13,555	-0.01%
2020/02/18	3	24.35	0	0.00	24.40	3	13,428	0.02%
2020/02/17	5	24.10	5	24.13	24.20	0	13,343	0.00%
2020/02/13	1	24.00	0	0.00	24.10	1	13,349	0.01%
2020/02/12	1	24.10	0	0.00	24.00	1	13,399	0.01%
2020/02/06	0	0.00	7	24.14	24.15	-7	13,448	-0.05%
2020/02/05	0	0.00	21.4	23.80	23.80	-21.4	13,457	-0.16%
2020/02/04	1.7	23.54	3	23.55	23.55	-1.3	13,309	-0.01%
2020/02/03	1	23.40	0	0.00	23.45	1	13,336	0.01%
2020/01/31	6	23.50	10	23.60	23.60	-4	13,143	-0.03%
2020/01/30	1	23.55	139	23.71	23.50	-138	12,848	-1.07%	大賣/鉅額交易
2020/01/20	1	24.55	2	24.55	24.55	-1	11,839	-0.01%
2020/01/17	0	0.00	36	24.19	24.35	-36	11,632	-0.31%
2020/01/16	0.1	24.00	1	24.00	24.00	-0.9	11,577	-0.01%
2020/01/15	0	0.00	4	24.00	24.00	-4	11,652	-0.03%
2020/01/14	0.4	24.00	7	23.95	24.00	-6.6	11,648	-0.06%
2020/01/13	1	23.65	9	23.81	23.90	-8	11,468	-0.07%
2020/01/09	1	23.40	100	23.40	23.50	-99	11,236	-0.88%
2020/01/07	1	23.65	10	23.60	23.55	-9	10,817	-0.08%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2020/01/03	2	23.80	2	23.80	23.85	0	10,770	0.00%
2020/01/02	7	23.69	0	23.75	23.70	7	10,775	0.06%
2019/12/31	2	23.80	0	0.00	23.70	2	10,678	0.02%
2019/12/30	1	23.95	0	0.00	23.95	1	10,638	0.01%
2019/12/27	0	0.00	1	23.80	23.95	-1	10,620	-0.01%
2019/12/24	1	23.85	0	0.00	23.85	1	11,117	0.01%
2019/12/23	0	0.00	5	23.85	23.95	-5	11,246	-0.04%
2019/12/20	1	24.05	2	24.00	23.90	-1	11,508	-0.01%
2019/12/18	1	23.80	8	23.96	23.90	-7	11,314	-0.06%
2019/12/17	0.1	23.45	18	23.35	23.60	-17.9	11,273	-0.16%
2019/12/13	0	0.00	3	23.23	23.30	-3	11,039	-0.03%
2019/12/12	0	0.00	20	23.10	23.10	-20	10,927	-0.18%
2019/12/09	0	0.00	15.1	23.00	23.00	-15.1	11,082	-0.14%
2019/12/06	2	22.85	0	0.00	22.95	2	11,363	0.02%
2019/12/05	1	22.95	0	0.00	22.90	1	11,528	0.01%
2019/12/04	0.6	23.00	4	22.94	23.00	-3.4	11,564	-0.03%
2019/12/02	0	0.00	2.8	22.91	22.90	-2.8	11,616	-0.02%
2019/11/29	0	0.00	0	23.00	22.95	0	11,612	0.00%
2019/11/28	1	22.95	0	0.00	23.00	1	11,593	0.01%
2019/11/27	42	22.98	1.1	23.00	23.00	40.9	11,783	0.35%
2019/11/26	10	22.70	2	22.95	23.00	8	11,788	0.07%
2019/11/25	5	22.85	0	0.00	22.80	5	10,965	0.05%
2019/11/21	18	22.66	5	22.65	22.65	13	11,226	0.12%
2019/11/19	5	22.75	7	22.78	22.90	-2	11,302	-0.02%
2019/11/18	0	0.00	1	22.60	22.80	-1	11,331	-0.01%
2019/11/14	0	0.00	0	22.65	22.60	0	11,438	0.00%
2019/11/13	4	22.68	114.4	22.60	22.60	-110.4	11,539	-0.96%	大賣/鉅額交易
2019/11/11	1	22.65	5	22.65	22.80	-4	11,606	-0.03%
2019/11/08	2	22.70	0	0.00	22.80	2	11,848	0.02%
2019/11/07	0	0.00	50	22.75	22.75	-50	12,405	-0.40%
2019/11/06	0	0.00	0.4	22.80	22.75	-0.4	12,798	0.00%
2019/11/05	0	0.00	44.2	22.65	22.75	-44.2	12,933	-0.34%
2019/11/04	6.5	22.61	0	0.00	22.70	6.5	13,020	0.05%
2019/11/01	1	22.45	2	22.45	22.50	-1	13,185	-0.01%
2019/10/31	0	0.00	5	22.35	22.35	-5	13,385	-0.04%
2019/10/30	52	22.30	0	0.00	22.35	52	13,344	0.39%
2019/10/29	0.9	22.35	0	0.00	22.30	0.9	13,517	0.01%
2019/10/28	0	0.00	5	22.25	22.30	-5	13,625	-0.04%
2019/10/25	0	0.00	2	22.20	22.30	-2	13,741	-0.01%
2019/10/24	0	0.00	3	22.20	22.20	-3	13,792	-0.02%
2019/10/23	3	21.97	0	0.00	22.00	3	13,820	0.02%
2019/10/22	0	0.00	0.1	22.30	22.25	-0.1	13,707	0.00%
2019/10/18	1	22.05	0.2	22.15	22.05	0.8	13,716	0.01%
2019/10/17	0	0.00	21	22.20	22.10	-21	13,774	-0.15%
2019/10/15	0	0.00	2.4	22.03	22.05	-2.4	13,859	-0.02%
2019/10/14	0	0.00	20	22.05	22.05	-20	13,958	-0.14%
2019/10/09	2	21.90	0	0.00	21.85	2	13,990	0.01%
2019/10/08	2	22.00	23	22.00	22.10	-21	13,947	-0.15%
2019/10/07	0	0.00	0.2	22.00	21.90	-0.2	13,985	0.00%
2019/10/04	1	21.90	10	21.90	22.00	-9	14,101	-0.06%
2019/10/03	6	21.82	0	0.00	21.80	6	14,166	0.04%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	0	0.00	13	22.00	22.05	-13	14,155	-0.09%
2019/09/27	5	21.84	1.1	21.95	21.80	3.9	13,955	0.03%
2019/09/25	3	22.02	0	0.00	22.10	3	13,860	0.02%
2019/09/24	0	0.00	0.1	22.20	22.15	-0.1	13,610	0.00%
2019/09/23	2	22.18	0	0.00	22.20	2	13,511	0.01%
2019/09/19	30	22.25	0	0.00	22.25	30	13,402	0.22%
2019/09/17	6	22.11	6	22.05	22.20	0	13,455	0.00%
2019/09/16	0	0.00	1	22.10	22.10	-1	13,651	-0.01%
2019/09/12	1	22.05	0	0.00	22.00	1	13,649	0.01%
2019/09/11	2	21.95	0	0.00	22.00	2	13,909	0.01%
2019/09/10	14	21.89	3	21.90	22.00	11	13,768	0.08%
2019/09/09	0	0.00	40	21.55	21.65	-40	13,534	-0.30%
2019/09/06	13	21.46	0	0.00	21.55	13	13,409	0.10%
2019/09/04	2	21.35	0	0.00	21.45	2	13,652	0.01%
2019/09/03	2	21.35	10	21.35	21.35	-8	13,704	-0.06%
2019/09/02	10	21.45	0	0.00	21.50	10	13,908	0.07%
2019/08/30	1	21.35	2	21.35	21.50	-1	14,109	-0.01%
2019/08/29	3	21.27	0	0.00	21.20	3	14,016	0.02%
2019/08/27	1	21.15	0	0.00	21.25	1	14,236	0.01%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/23	0	0.00	6	21.35	21.45	-6	14,436	-0.04%
2019/08/22	1	21.20	1	21.30	21.35	0	14,497	0.00%
2019/08/21	6	21.25	0	0.00	21.15	6	14,802	0.04%
2019/08/20	0	0.00	6	21.30	21.30	-6	14,756	-0.04%
2019/08/19	0	0.00	2	21.35	21.35	-2	14,771	-0.01%
2019/08/16	0	0.00	11.8	21.37	21.25	-11.8	14,775	-0.08%
2019/08/15	15	21.12	22	21.10	21.15	-7	14,743	-0.05%
2019/08/14	3	21.20	3	21.30	21.20	0	14,896	0.00%
2019/08/13	12	21.23	1	21.25	21.15	11	14,958	0.07%
2019/08/12	2	21.53	2	21.45	21.55	0	14,659	0.00%
2019/08/08	29	22.77	29	22.70	22.80	0	14,130	0.00%
2019/08/07	3	22.80	4	22.75	22.70	-1	13,781	-0.01%
2019/08/06	11	22.83	0	0.00	22.80	11	13,633	0.08%
2019/08/05	9	22.94	1	22.95	23.00	8	13,534	0.06%
2019/08/02	0.4	23.00	1	22.85	22.95	-0.6	13,376	0.00%
2019/08/01	4	23.15	0	0.00	23.10	4	13,283	0.03%
2019/07/31	1	23.15	0	0.00	23.40	1	13,181	0.01%
2019/07/30	0	0.00	12.8	23.22	23.25	-12.8	12,971	-0.10%
2019/07/29	2.3	23.12	0	0.00	23.10	2.3	12,951	0.02%
2019/07/24	0	0.00	7	23.08	23.10	-7	13,494	-0.05%
2019/07/23	0	0.00	2	23.10	23.10	-2	13,579	-0.01%
2019/07/22	2	23.10	5	23.15	23.10	-3	13,645	-0.02%
2019/07/18	0	0.00	5	23.00	23.05	-5	13,691	-0.04%
2019/07/17	0	0.00	8.2	23.00	23.10	-8.2	13,705	-0.06%
2019/07/16	3	22.95	5	23.00	23.00	-2	13,557	-0.01%
2019/07/12	50	22.87	0	0.00	22.85	50	13,699	0.36%
2019/07/11	33	22.90	1	22.95	22.90	32	13,821	0.23%
2019/07/10	1	22.75	0	0.00	22.85	1	13,815	0.01%
2019/07/09	0	0.00	2	22.80	22.70	-2	13,823	-0.01%
2019/07/08	7	22.75	0	0.00	22.75	7	13,857	0.05%
2019/07/05	0	0.00	21	22.80	22.85	-21	13,944	-0.15%
2019/07/04	10	22.80	0	0.00	22.80	10	14,021	0.07%
2019/07/03	1	22.65	2	22.75	22.75	-1	14,147	-0.01%
2019/07/02	0	0.00	30	22.70	22.80	-30	14,214	-0.21%
2019/07/01	2	22.78	2	22.78	22.75	0	14,227	0.00%
2019/06/26	0	0.00	15	22.75	22.70	-15	14,310	-0.10%
2019/06/25	0	0.00	2	22.75	22.70	-2	14,438	-0.01%
2019/06/20	1	22.55	27	22.70	22.70	-26	14,356	-0.18%
2019/06/19	0	0.00	4	22.64	22.70	-4	14,359	-0.03%
2019/06/18	0	0.00	15.1	22.25	22.30	-15.1	14,115	-0.11%
2019/06/17	0	0.00	12	22.35	22.20	-12	14,261	-0.08%
2019/06/13	0	0.00	23	22.10	22.15	-23	14,388	-0.16%
2019/06/12	47	21.98	4	22.05	21.95	43	14,568	0.30%
2019/06/10	1	22.70	32.7	22.71	22.75	-31.7	14,171	-0.22%
2019/06/06	0	0.00	38.3	22.66	22.70	-38.3	14,044	-0.27%
2019/06/05	0	0.00	24	22.67	22.50	-24	13,920	-0.17%
2019/06/04	0	0.00	8	22.45	22.60	-8	13,830	-0.06%
2019/06/03	1	22.35	5	22.40	22.35	-4	13,739	-0.03%
2019/05/31	4	22.39	4	22.50	22.60	0	13,666	0.00%
2019/05/30	0	0.00	8	22.42	22.45	-8	13,369	-0.06%
2019/05/29	0	0.00	2	22.25	22.30	-2	13,525	-0.01%
2019/05/28	0	0.00	68	22.05	22.20	-68	13,567	-0.50%
2019/05/24	0	0.00	3	22.05	22.10	-3	13,360	-0.02%
2019/05/23	0	0.00	116	21.85	21.90	-116	13,387	-0.87%	大賣/鉅額交易
2019/05/22	1	21.80	1	21.95	21.95	0	13,370	0.00%
2019/05/21	0	0.00	41	22.09	22.20	-41	13,414	-0.31%
2019/05/20	0	0.00	21	21.87	21.85	-21	13,181	-0.16%
2019/05/17	0	0.00	0.1	21.60	21.55	-0.1	13,055	0.00%
2019/05/16	0	0.00	0.4	21.60	21.50	-0.4	13,093	0.00%
2019/05/14	73	21.41	0	0.00	21.40	73	13,298	0.55%
2019/05/10	0	0.00	4	21.70	21.60	-4	13,452	-0.03%
2019/05/07	0	0.00	10	21.85	21.95	-10	13,383	-0.07%
2019/05/06	1	21.75	0.4	21.85	21.80	0.6	13,447	0.00%
2019/05/03	4	22.05	4	22.00	22.00	0	13,361	0.00%
2019/05/02	5	22.05	0	0.00	22.00	5	13,187	0.04%
2019/04/30	0.1	21.95	10	21.95	22.05	-9.9	12,997	-0.08%
2019/04/29	2	21.80	0	0.00	21.90	2	12,813	0.02%
2019/04/26	1	21.50	40	21.50	21.60	-39	12,793	-0.30%
2019/04/24	0	0.00	1	21.50	21.50	-1	12,837	-0.01%
2019/04/19	2	21.35	1	21.35	21.55	1	13,184	0.01%
2019/04/18	0	0.00	2	21.30	21.35	-2	13,089	-0.02%
2019/04/17	0	0.00	10	21.35	21.35	-10	13,227	-0.08%
2019/04/15	0	0.00	4	21.30	21.30	-4	13,179	-0.03%
2019/04/11	0	0.00	3.2	21.30	21.30	-3.2	13,060	-0.02%
2019/04/10	4	21.25	1	21.25	21.30	3	13,026	0.02%
2019/04/09	1	21.20	8.5	21.15	21.25	-7.5	13,024	-0.06%
2019/04/08	10	21.15	1.1	21.20	21.15	8.9	12,939	0.07%
2019/04/03	1	21.10	0	0.00	21.20	1	12,791	0.01%
2019/04/02	2	21.05	0	0.00	21.10	2	12,674	0.02%
2019/03/29	1	21.00	0	0.00	21.10	1	12,527	0.01%
2019/03/28	10	21.00	1	20.95	21.05	9	12,396	0.07%
2019/03/26	20	21.00	2	21.00	21.10	18	12,412	0.15%
2019/03/25	11	20.90	0	0.00	20.90	11	12,408	0.09%
2019/03/22	0	0.00	2.1	21.05	21.10	-2.1	12,398	-0.02%
2019/03/21	18	21.03	0	0.00	21.10	18	12,367	0.15%
2019/03/20	4	21.00	1	21.05	21.10	3	12,349	0.02%
2019/03/19	3	21.02	0	0.00	21.00	3	12,260	0.02%
2019/03/15	31	21.00	0	0.00	20.85	31	12,204	0.25%
2019/03/14	5.9	21.00	7.5	20.96	20.95	-1.6	12,020	-0.01%
2019/03/12	0	0.00	30	20.95	21.00	-30	12,198	-0.25%
2019/03/11	1	20.85	10	20.90	20.80	-9	12,255	-0.07%
2019/03/08	0	0.00	1	20.85	20.85	-1	12,463	-0.01%
2019/03/07	20	20.85	1	20.90	20.95	19	13,755	0.14%
2019/03/06	1	20.90	0	0.00	20.90	1	13,759	0.01%
2019/03/05	2	20.85	2	20.85	20.80	0	13,811	0.00%
2019/03/04	7	20.76	25	20.95	20.95	-18	13,833	-0.13%
2019/02/27	0	0.00	1	20.80	20.80	-1	13,662	-0.01%
2019/02/26	0	0.00	2.7	20.76	20.80	-2.7	13,556	-0.02%
2019/02/25	18.2	20.70	1	20.75	20.80	17.2	13,491	0.13%
2019/02/22	0	0.00	1	20.70	20.80	-1	13,473	-0.01%
2019/02/20	0.1	20.65	1	20.60	20.60	-0.9	13,380	-0.01%
2019/02/19	1.3	20.60	0	0.00	20.55	1.3	13,330	0.01%
2019/02/18	0	0.00	21	20.55	20.60	-21	13,292	-0.16%
2019/02/14	0	0.00	3	20.63	20.60	-3	13,277	-0.02%
2019/02/13	36	20.60	0	0.00	20.60	36	13,139	0.27%
2019/02/12	0	0.00	4	20.59	20.60	-4	12,983	-0.03%
2019/02/11	12	20.45	0.1	20.50	20.40	11.9	13,010	0.09%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/29	0	0.00	20	20.30	20.35	-20	12,803	-0.16%
2019/01/28	1	20.25	16.7	20.26	20.30	-15.7	12,742	-0.12%
2019/01/25	26	20.24	0	0.00	20.25	26	12,709	0.20%
2019/01/24	0	0.00	1	20.20	20.20	-1	12,642	-0.01%
2019/01/22	0.1	20.25	5	20.20	20.25	-4.9	12,967	-0.04%
2019/01/21	10	20.20	10	20.20	20.15	0	12,872	0.00%
2019/01/18	0	0.00	3	20.12	20.20	-3	12,918	-0.02%
2019/01/16	0.8	20.05	2	20.05	20.00	-1.2	13,252	-0.01%
2019/01/15	15	20.04	0	0.00	20.15	15	13,330	0.11%
2019/01/14	0	0.00	2	20.03	20.20	-2	13,072	-0.02%
2019/01/10	0	0.00	0.8	20.20	20.20	-0.8	13,134	-0.01%
2019/01/09	0	0.00	5	20.10	20.20	-5	13,208	-0.04%
2019/01/08	8	19.93	0	0.00	19.95	8	13,166	0.06%
2019/01/07	1	19.95	20	19.90	20.00	-19	13,344	-0.14%
2019/01/04	22	19.85	0	0.00	19.85	22	13,757	0.16%
2019/01/02	24	19.73	0	0.00	19.80	24	14,784	0.16%
2018/12/28	10	20.00	0	0.00	20.00	10	14,930	0.07%
2018/12/27	0	0.00	3	19.85	19.85	-3	15,072	-0.02%
2018/12/26	3	19.70	1	19.70	19.70	2	15,158	0.01%
2018/12/25	11	19.65	0	0.00	19.65	11	15,243	0.07%
2018/12/24	5	19.65	0	0.00	19.80	5	15,418	0.03%
2018/12/21	1	19.80	0	0.00	19.75	1	15,610	0.01%
2018/12/20	5	19.80	0	0.00	19.90	5	15,670	0.03%
2018/12/19	2	19.70	0	0.00	19.90	2	15,710	0.01%
2018/12/18	2	19.78	0	0.00	19.80	2	15,626	0.01%
2018/12/17	0	0.00	3.4	19.87	19.85	-3.4	15,797	-0.02%
2018/12/14	1	19.85	0	0.00	19.95	1	15,718	0.01%
2018/12/13	1	19.80	10	19.90	19.90	-9	15,678	-0.06%
2018/12/12	4	19.80	0	0.00	19.75	4	15,670	0.03%
2018/12/11	16	19.75	0	0.00	19.75	16	15,534	0.10%
2018/12/10	5	19.80	0	0.00	19.75	5	15,478	0.03%
2018/12/07	11	19.90	0	0.00	19.85	11	15,470	0.07%
2018/12/06	13	19.85	2	19.85	19.90	11	15,479	0.07%
2018/12/05	6	19.95	5	19.93	19.95	1	15,370	0.01%
2018/12/04	10	20.00	0	0.00	20.00	10	15,341	0.07%
2018/12/03	1	20.05	50	20.10	20.05	-49	15,249	-0.32%
2018/11/30	25	19.97	1	20.35	19.95	24	14,999	0.16%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/26	2	20.33	0	0.00	20.20	2	13,754	0.01%
2018/11/22	3	20.33	0	0.00	20.35	3	13,672	0.02%
2018/11/21	1	20.25	11	20.40	20.35	-10	13,660	-0.07%
2018/11/20	1	20.45	12	20.39	20.40	-11	13,651	-0.08%
2018/11/19	0	0.00	8.1	20.44	20.45	-8.1	13,610	-0.06%
2018/11/16	3	20.35	1.2	20.36	20.40	1.8	13,653	0.01%
2018/11/15	1	20.15	0	0.00	20.30	1	13,690	0.01%
2018/11/14	0	0.00	4	20.24	20.40	-4	13,744	-0.03%
2018/11/13	3	19.95	0	0.00	20.00	3	13,770	0.02%
2018/11/12	0	0.00	44	20.20	20.20	-44	13,651	-0.32%
2018/11/09	0	0.00	5	20.22	20.25	-5	13,745	-0.04%
2018/11/08	0	0.00	5	20.14	20.30	-5	13,805	-0.04%
2018/11/06	2	19.78	0	0.00	19.85	2	13,744	0.01%
2018/11/05	2	19.55	0	0.00	19.75	2	14,503	0.01%
2018/11/02	4	19.51	0	0.00	19.65	4	15,174	0.03%
2018/11/01	8	19.48	0	0.00	19.40	8	15,487	0.05%
2018/10/31	44	19.50	0	0.00	19.55	44	15,679	0.28%
2018/10/30	13	19.31	7	19.34	19.40	6	15,741	0.04%
2018/10/29	0	0.00	5	19.33	19.40	-5	15,706	-0.03%
2018/10/26	1.4	19.51	4	19.40	19.50	-2.6	15,824	-0.02%
2018/10/25	11	19.21	0	0.00	19.40	11	15,814	0.07%
2018/10/24	3	19.33	0	0.00	19.50	3	15,712	0.02%
2018/10/23	15	19.61	0	0.00	19.60	15	15,663	0.10%
2018/10/17	4.5	19.82	0	0.00	19.75	4.5	15,910	0.03%
2018/10/16	4	19.81	0	0.00	19.80	4	15,759	0.03%
2018/10/15	34.5	19.86	0.3	20.05	19.80	34.2	15,581	0.22%
2018/10/12	71	19.79	15	19.85	20.10	56	15,337	0.37%
2018/10/11	58	20.08	65.6	20.19	19.95	-7.6	14,895	-0.05%
2018/10/09	1	20.50	22	20.64	20.60	-21	13,961	-0.15%
2018/10/08	0	0.00	1	20.55	20.50	-1	13,803	-0.01%
2018/10/05	11	20.45	12.5	20.44	20.40	-1.5	13,606	-0.01%
2018/10/04	3	20.52	0	0.00	20.50	3	13,384	0.02%
2018/10/03	4	20.58	1	20.55	20.55	3	13,224	0.02%
2018/10/02	2	20.68	0	0.00	20.60	2	13,181	0.02%
2018/10/01	2	20.85	2	20.85	20.85	0	13,018	0.00%
2018/09/28	0.8	20.95	2.3	20.88	20.80	-1.5	13,046	-0.01%
2018/09/27	1	20.80	1.2	20.88	20.95	-0.2	12,889	0.00%
2018/09/26	0.7	20.90	1	20.85	20.80	-0.3	12,705	0.00%
2018/09/25	0	0.00	1	20.75	20.80	-1	12,703	-0.01%
2018/09/21	0	0.00	1.1	20.71	20.70	-1.1	12,669	-0.01%
2018/09/20	1	20.60	3	20.60	20.60	-2	12,513	-0.02%
2018/09/19	0.1	20.60	1.1	20.51	20.55	-1	12,606	-0.01%
2018/09/18	2	20.40	2	20.48	20.40	0	12,690	0.00%
2018/09/17	34.2	20.44	0	0.00	20.40	34.2	12,752	0.27%
2018/09/14	1.5	20.48	0	0.00	20.45	1.5	12,890	0.01%
2018/09/13	0	0.00	2	20.48	20.55	-2	13,007	-0.02%
2018/09/12	2	20.35	10	20.35	20.40	-8	13,026	-0.06%
2018/09/10	12	20.36	0	0.00	20.35	12	13,387	0.09%
2018/09/07	0	0.00	1	20.50	20.40	-1	13,665	-0.01%
2018/09/06	0	0.00	5	20.38	20.50	-5	13,713	-0.04%
2018/09/05	11	20.40	1	20.40	20.35	10	13,747	0.07%
2018/09/04	4	20.40	0	0.00	20.45	4	13,715	0.03%
2018/09/03	2.1	20.46	10	20.40	20.50	-7.9	13,686	-0.06%
2018/08/31	3	20.43	0	0.00	20.55	3	13,770	0.02%
2018/08/29	3	20.43	0	0.00	20.50	3	13,910	0.02%
2018/08/28	12	20.41	0	0.00	20.45	12	13,931	0.09%
2018/08/27	5	20.40	0	0.00	20.35	5	13,980	0.04%
2018/08/24	2	20.45	0.1	20.55	20.50	1.9	14,136	0.01%
2018/08/22	0	0.00	5	20.54	20.50	-5	15,393	-0.03%
2018/08/21	0	0.00	5	20.43	20.45	-5	15,264	-0.03%
2018/08/20	12	20.25	3	20.33	20.35	9	15,243	0.06%
2018/08/17	2	20.30	32	20.30	20.25	-30	15,218	-0.20%
2018/08/16	3.3	20.16	0	0.00	20.15	3.3	15,237	0.02%
2018/08/15	0	0.00	77	20.29	20.20	-77	15,188	-0.51%
2018/08/14	6	20.33	0	0.00	20.35	6	15,051	0.04%
2018/08/13	2	20.40	0	0.00	20.40	2	15,029	0.01%
2018/08/10	44	20.44	9	20.40	20.50	35	14,979	0.23%
2018/08/09	9	21.35	10	21.40	21.35	-1	14,262	-0.01%
2018/08/08	2	21.23	10	21.30	21.30	-8	13,596	-0.06%
2018/08/07	37.4	21.29	0.3	21.25	21.25	37.1	13,425	0.28%
2018/08/03	21	21.00	1	20.95	21.05	20	13,145	0.15%
2018/08/02	1	21.00	0	0.00	20.95	1	13,076	0.01%
2018/08/01	2.2	21.00	0	0.00	21.05	2.2	12,969	0.02%
2018/07/31	4.9	21.00	11	21.00	21.05	-6.1	12,901	-0.05%
2018/07/30	12	21.00	4	20.98	21.00	8	12,737	0.06%
2018/07/27	20	21.00	68.8	20.88	21.00	-48.8	12,644	-0.39%
2018/07/25	28	20.90	1	20.90	20.80	27	12,412	0.22%
2018/07/24	16	20.78	8.9	20.75	20.85	7.1	12,438	0.06%
2018/07/23	0	0.00	3	20.70	20.75	-3	12,613	-0.02%
2018/07/20	23	20.61	2.1	20.65	20.70	20.9	12,632	0.17%
2018/07/19	3	20.70	1	20.65	20.60	2	12,655	0.02%
2018/07/18	0	0.00	6	20.70	20.75	-6	12,722	-0.05%
2018/07/17	0	0.00	2	20.60	20.60	-2	12,746	-0.02%
2018/07/13	0	0.00	5	20.65	20.65	-5	12,872	-0.04%
2018/07/12	1	20.60	6	20.44	20.60	-5	12,895	-0.04%
2018/07/11	3	20.42	0	0.00	20.40	3	12,950	0.02%
2018/07/10	1	20.45	1	20.50	20.50	0	12,983	0.00%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/05	0	0.00	0.2	20.30	20.20	-0.2	12,962	0.00%
2018/07/04	1	20.30	7	20.34	20.30	-6	13,016	-0.05%
2018/07/02	100	20.35	0	0.00	20.30	100	13,109	0.76%
2018/06/29	0	0.00	10	20.50	20.60	-10	13,082	-0.08%
2018/06/28	3	20.40	0	0.00	20.35	3	12,928	0.02%
2018/06/27	5	20.35	0	0.00	20.35	5	12,830	0.04%
2018/06/26	7	20.44	0	0.00	20.35	7	12,851	0.05%
2018/06/25	4	20.45	3	20.55	20.45	1	12,814	0.01%
2018/06/22	11	20.41	0	0.00	20.65	11	12,807	0.09%
2018/06/21	1	20.55	0	0.00	20.50	1	12,710	0.01%
2018/06/20	28	20.53	2	20.60	20.50	26	12,782	0.20%
2018/06/19	4	20.50	100	20.60	20.40	-96	12,743	-0.75%
2018/06/15	1	20.75	0	0.00	20.70	1	12,463	0.01%
2018/06/14	2	20.75	0	0.00	20.70	2	12,164	0.02%
2018/06/13	11.8	20.94	0	0.00	20.90	11.8	12,149	0.10%
2018/06/07	15.3	21.00	3	21.05	21.10	12.3	12,728	0.10%
2018/06/06	0	0.00	22	20.94	21.00	-22	12,734	-0.17%
2018/06/04	0.2	20.80	10	20.75	20.85	-9.9	12,524	-0.08%
2018/06/01	4	20.38	0	0.00	20.75	4	12,550	0.03%
2018/05/31	4	20.46	2	20.65	20.35	2	12,429	0.02%
2018/05/30	11	20.65	0	0.00	20.55	11	11,583	0.09%
2018/05/29	0	0.00	3	20.93	20.95	-3	11,488	-0.03%
2018/05/25	3	20.80	0	0.00	20.85	3	11,844	0.03%
2018/05/23	0.2	20.60	0.7	20.60	20.60	-0.6	12,047	0.00%
2018/05/21	2	20.80	3.9	20.80	20.80	-1.9	12,281	-0.02%
2018/05/17	0	0.00	26	20.63	20.65	-26	12,745	-0.20%
2018/05/16	0	0.00	5	20.60	20.65	-5	12,786	-0.04%
2018/05/15	10	20.75	40	20.75	20.55	-30	13,080	-0.23%
2018/05/14	0	0.00	2	20.68	20.70	-2	13,806	-0.01%
2018/05/10	0.9	20.40	2	20.35	20.35	-1.1	13,823	-0.01%
2018/05/09	0	0.00	1	20.35	20.30	-1	13,841	-0.01%
2018/05/08	2	20.35	0	0.00	20.35	2	13,913	0.01%
2018/05/04	5	20.30	0	0.00	20.30	5	13,988	0.04%
2018/04/30	0	0.00	341.3	20.41	20.40	-341.3	14,058	-2.43%	大賣/鉅額交易
2018/04/27	2	20.35	6	20.34	20.45	-4	14,028	-0.03%
2018/04/26	0	0.00	0.1	20.50	20.50	-0.1	13,954	0.00%
2018/04/25	0	0.00	7	20.50	20.50	-7	13,979	-0.05%
2018/04/24	0	0.00	5	20.40	20.50	-5	14,070	-0.04%
2018/04/20	0	0.00	1	20.35	20.40	-1	14,265	-0.01%
2018/04/19	1	20.35	0	0.00	20.40	1	14,392	0.01%
2018/04/18	0	0.00	1	20.20	20.25	-1	14,412	-0.01%
2018/04/17	3	20.20	13.7	20.20	20.25	-10.7	14,531	-0.07%
2018/04/16	2	20.25	0	0.00	20.25	2	14,616	0.01%
2018/04/13	2	20.30	3	20.30	20.30	-1	14,736	-0.01%
2018/04/12	4	20.31	6.4	20.30	20.35	-2.4	14,991	-0.02%
2018/04/03	0	0.00	2	20.28	20.20	-2	15,129	-0.01%
2018/04/02	40	20.25	0	0.00	20.25	40	15,180	0.26%
2018/03/31	2	20.28	0	0.00	20.30	2	15,155	0.01%
2018/03/30	3	20.23	1	20.25	20.25	2	15,169	0.01%
2018/03/28	0	0.00	3	20.15	20.20	-3	14,917	-0.02%
2018/03/27	0	0.00	10	20.13	20.20	-10	14,848	-0.07%
2018/03/26	5	20.05	0	0.00	20.05	5	14,743	0.03%
2018/03/23	42	20.05	0	0.00	20.05	42	14,680	0.29%
2018/03/22	3	20.10	0	0.00	20.15	3	14,604	0.02%
2018/03/19	4	20.05	5	20.20	20.20	-1	14,759	-0.01%
2018/03/15	10	20.15	0	0.00	20.05	10	14,458	0.07%
2018/03/14	5	20.15	2.4	20.15	20.15	2.6	14,458	0.02%
2018/03/13	2.6	20.11	2.3	20.11	20.15	0.3	14,528	0.00%
2018/03/08	13	19.95	10	19.95	19.90	3	14,711	0.02%
2018/03/06	0	0.00	3	19.90	19.95	-3	14,871	-0.02%
2018/03/05	24	19.83	0	0.00	19.80	24	15,202	0.16%
2018/03/02	1	19.80	0	0.00	19.80	1	15,164	0.01%
2018/02/27	3	20.03	14.3	20.11	20.00	-11.3	15,014	-0.08%
2018/02/26	10	20.05	0.1	20.10	20.10	9.9	14,821	0.07%
2018/02/23	0.2	20.00	0	0.00	19.90	0.2	14,730	0.00%
2018/02/22	4	19.68	0	0.00	19.85	4	14,828	0.03%
2018/02/21	6	19.67	2.1	19.71	19.75	3.9	14,934	0.03%
2018/02/12	6	19.50	0	0.00	19.45	6	14,828	0.04%
2018/02/09	35	19.46	2	19.50	19.45	33	14,731	0.22%
2018/02/08	1	19.70	0	0.00	19.70	1	14,738	0.01%
2018/02/07	11	19.66	20	19.80	19.65	-9	14,846	-0.06%
2018/02/06	24.1	19.54	131	19.48	19.50	-106.9	14,673	-0.73%	大賣/鉅額交易
2018/02/05	2.4	19.94	5	19.95	20.10	-2.6	13,880	-0.02%
2018/02/02	1	20.00	0	0.00	20.15	1	13,758	0.01%
2018/02/01	0.8	20.15	0	0.00	20.15	0.8	13,744	0.01%
2018/01/29	0.3	20.10	0.2	20.10	20.20	0.1	13,903	0.00%
2018/01/26	5	20.10	0.1	20.05	20.05	4.9	14,056	0.04%
2018/01/25	0	0.00	16	20.08	20.10	-16	14,021	-0.11%
2018/01/24	0	0.00	69	19.95	20.00	-69	14,001	-0.49%
2018/01/23	2	19.95	0	0.00	20.00	2	14,034	0.01%
2018/01/22	3	20.00	0	0.00	20.00	3	14,205	0.02%
2018/01/19	10	20.00	0.5	20.00	20.05	9.5	14,874	0.06%
2018/01/18	2	20.00	7.2	20.10	20.05	-5.2	15,315	-0.03%
2018/01/17	3	20.00	1	20.05	20.05	2	15,281	0.01%
2018/01/16	2	19.95	14.1	19.97	20.00	-12.1	15,215	-0.08%
2018/01/15	0	0.00	2.3	19.91	20.00	-2.3	15,109	-0.02%
2018/01/12	2	19.85	0	0.00	19.85	2	15,158	0.01%
2018/01/11	0	0.00	32	19.79	19.85	-32	15,111	-0.21%
2018/01/10	14	19.85	33.5	19.83	19.85	-19.5	15,259	-0.13%
2018/01/09	2	19.85	49.5	19.85	19.85	-47.5	15,173	-0.31%
2018/01/08	18	19.79	26.7	19.79	19.85	-8.7	15,307	-0.06%
2018/01/05	83	19.60	1.3	19.66	19.70	81.7	15,164	0.54%
2018/01/04	6	19.56	0	0.00	19.60	6	15,330	0.04%
2018/01/03	0	0.00	0.2	19.55	19.55	-0.2	15,580	0.00%
2018/01/02	1	19.55	0	0.00	19.55	1	15,625	0.01%