第一金 (2892)-元大-景美券商分點個股進出

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
28.05
漲跌
▼0.25
漲幅
-0.88%
成交量
11,147張
產業
上市金融類股
2218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美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
2024/05/28	1	28.15	0	0.00	28.05	1	17,463	0.01%
2024/05/27	20	28.08	0	0.00	28.30	20	17,715	0.11%
2024/05/24	7	28.35	10	28.35	28.20	-3	17,476	-0.02%
2024/05/23	0	0.00	0.5	28.25	28.95	-0.5	17,302	0.00%
2024/05/22	14	28.25	13.3	28.32	28.50	0.7	16,734	0.00%
2024/05/21	2	28.43	0	0.00	28.35	2	16,388	0.01%
2024/05/20	1	28.80	102.7	28.67	28.90	-101.7	15,840	-0.64%	大賣/鉅額交易
2024/05/17	0	0.00	3	28.08	28.05	-3	14,951	-0.02%
2024/05/16	0	0.00	1	27.80	27.75	-1	14,519	-0.01%
2024/05/15	0	27.70	0	0.00	27.60	0	14,407	0.00%
2024/05/14	1	27.40	0	0.00	27.40	1	14,495	0.01%
2024/05/13	1.1	27.80	0	0.00	27.80	1.1	14,403	0.01%
2024/05/10	17	27.90	0	0.00	27.90	17	14,308	0.12%
2024/05/09	6	27.84	1	27.90	27.75	5	14,213	0.04%
2024/05/08	1	27.80	11	28.00	28.00	-10	14,187	-0.07%
2024/05/07	1	27.80	3	27.75	27.80	-2	14,080	-0.01%
2024/05/06	1.6	27.87	8	27.95	27.90	-6.4	14,004	-0.05%
2024/05/03	2	27.50	1	27.55	27.40	1	13,683	0.01%
2024/05/02	1	27.40	2	27.45	27.35	-1	13,648	-0.01%
2024/04/29	20	27.50	3	27.48	27.50	17	13,486	0.13%
2024/04/25	6.2	26.95	0	0.00	26.90	6.2	13,260	0.05%
2024/04/24	0.5	27.20	0	0.00	27.20	0.5	13,199	0.00%
2024/04/23	0	0.00	0.3	27.15	27.15	-0.3	13,552	0.00%
2024/04/22	1	27.00	0.1	27.05	27.10	0.9	13,709	0.01%
2024/04/19	2	26.73	0	0.00	26.65	2	13,683	0.01%
2024/04/18	0.2	26.95	0	0.00	26.90	0.2	13,366	0.00%
2024/04/17	5	26.80	0	0.00	26.90	5	13,304	0.04%
2024/04/16	9.2	26.84	0	0.00	26.75	9.2	13,255	0.07%
2024/04/15	5.2	27.30	0	0.00	27.20	5.2	12,912	0.04%
2024/04/12	2.1	27.28	0	0.00	27.35	2.1	12,922	0.02%
2024/04/10	0.7	27.60	0	0.00	27.50	0.7	12,862	0.01%
2024/04/09	0.1	27.50	3	27.50	27.55	-2.9	12,897	-0.02%
2024/04/08	0	0.00	2	27.45	27.45	-2	12,933	-0.02%
2024/04/03	25	27.25	0	0.00	27.15	25	12,931	0.19%
2024/04/02	1.1	27.65	0	0.00	27.75	1.1	12,738	0.01%
2024/04/01	3.2	27.80	0	0.00	27.75	3.2	12,763	0.03%
2024/03/29	5	27.70	21	27.70	27.70	-16	12,727	-0.13%
2024/03/28	1	27.55	0	0.00	27.60	1	12,575	0.01%
2024/03/22	0	0.00	1	27.55	27.60	-1	12,632	-0.01%
2024/03/21	0	0.00	0	27.50	27.55	0	12,499	0.00%
2024/03/20	1	27.30	0	0.00	27.20	1	12,578	0.01%
2024/03/18	0.1	27.45	4	27.50	27.45	-3.9	12,439	-0.03%
2024/03/15	1	27.40	0	0.00	27.60	1	12,363	0.01%
2024/03/14	2	27.50	14	27.51	27.65	-12	11,837	-0.10%
2024/03/13	7	27.20	40	27.10	27.25	-33	11,503	-0.29%
2024/03/12	89	27.04	0	0.00	27.05	89	11,330	0.79%
2024/03/11	2	27.05	0	0.00	27.05	2	11,319	0.02%
2024/03/08	1	26.95	3	27.15	27.10	-2	11,310	-0.02%
2024/03/07	4	27.00	0	0.00	27.00	4	11,333	0.04%
2024/03/06	1.1	27.00	0	0.00	27.10	1.1	11,411	0.01%
2024/03/05	1	26.95	0	0.00	26.90	1	11,789	0.01%
2024/03/04	6	26.94	0	0.00	26.95	6	11,792	0.05%
2024/03/01	0	0.00	0.1	27.05	27.05	-0.1	11,812	0.00%
2024/02/29	2	27.15	0	0.00	27.10	2	11,947	0.02%
2024/02/27	1	26.95	0	27.00	26.90	1	11,741	0.01%
2024/02/26	24	26.95	5.4	26.96	26.90	18.6	11,702	0.16%
2024/02/23	0.6	27.22	9.1	27.15	27.15	-8.5	11,600	-0.07%
2024/02/22	2.4	27.25	0	0.00	27.25	2.4	11,877	0.02%
2024/02/21	3.1	27.19	0	0.00	27.20	3.1	11,862	0.03%
2024/02/20	4	27.40	1.1	27.29	27.40	2.9	11,915	0.02%
2024/02/19	0	0.00	0.1	27.15	27.20	-0.1	12,068	0.00%
2024/02/16	6.1	26.87	0	0.00	26.85	6.1	12,124	0.05%
2024/02/15	1.5	26.95	3.2	26.88	26.75	-1.7	12,089	-0.01%
2024/02/05	4.1	26.74	0	0.00	26.80	4.1	11,901	0.03%
2024/02/01	0	0.00	0.1	26.80	26.90	-0.1	11,822	0.00%
2024/01/31	1	26.50	0	0.00	26.60	1	11,711	0.01%
2024/01/30	6	26.62	0	0.00	26.50	6	11,655	0.05%
2024/01/29	0.2	26.85	0	0.00	26.80	0.2	11,718	0.00%
2024/01/26	2	26.55	8.7	26.75	26.85	-6.7	11,764	-0.06%
2024/01/25	4	26.59	0	0.00	26.65	4	11,726	0.03%
2024/01/23	0.1	26.55	0	26.55	26.50	0	11,731	0.00%
2024/01/22	12.9	26.46	1	26.45	26.40	11.9	11,756	0.10%
2024/01/18	1	26.25	0	0.00	26.20	1	11,764	0.01%
2024/01/17	33	26.29	0	0.00	26.10	33	11,754	0.28%
2024/01/16	19	26.51	0	0.00	26.50	19	11,459	0.17%
2024/01/15	33	26.85	0	0.00	26.80	33	11,258	0.29%
2024/01/12	0	0.00	9	26.99	26.90	-9	11,395	-0.08%
2024/01/11	1	27.10	0	0.00	27.05	1	11,438	0.01%
2024/01/10	1	27.05	0	0.00	26.90	1	11,439	0.01%
2024/01/08	0	0.00	3.1	27.25	27.25	-3.1	11,481	-0.03%
2024/01/05	1	27.10	0	0.00	27.00	1	11,476	0.01%
2024/01/04	2	27.15	0	0.00	27.00	2	11,549	0.02%
2024/01/03	3	26.98	0.2	27.00	27.00	2.8	11,752	0.02%
2024/01/02	0	27.40	0	0.00	27.25	0	11,700	0.00%
2023/12/29	1	27.25	0	0.00	27.40	1	11,710	0.01%
2023/12/28	0.1	27.30	0	0.00	27.45	0.1	11,986	0.00%
2023/12/27	1.1	27.15	0	27.10	27.20	1	11,954	0.01%
2023/12/26	20	26.85	0.5	27.00	27.00	19.5	11,949	0.16%
2023/12/21	6	26.80	0.1	26.85	26.80	5.9	12,206	0.05%
2023/12/20	23	26.92	0	0.00	26.90	23	12,190	0.19%
2023/12/19	6	27.20	0	0.00	27.20	6	12,031	0.05%
2023/12/18	0	0.00	0	27.45	27.50	0	12,109	0.00%
2023/12/15	1	27.45	2.1	27.50	27.35	-1.1	12,182	-0.01%
2023/12/14	0	0.00	1	27.60	27.60	-1	11,961	-0.01%
2023/12/13	6	27.35	0	0.00	27.40	6	11,858	0.05%
2023/12/11	1	27.50	0	0.00	27.55	1	12,210	0.01%
2023/12/08	0	0.00	0.2	27.53	27.60	-0.2	12,224	0.00%
2023/12/07	8	27.42	0.1	27.55	27.45	8	12,328	0.06%
2023/12/05	5	27.25	0.3	27.39	27.35	4.7	12,239	0.04%
2023/12/01	2	27.48	0	0.00	27.35	2	12,174	0.02%
2023/11/30	0.1	27.65	0	0.00	27.70	0.1	12,014	0.00%
2023/11/27	0	0.00	3.7	27.76	27.45	-3.7	11,698	-0.03%
2023/11/24	0	0.00	4	27.65	27.65	-4	11,623	-0.03%
2023/11/22	0	0.00	6	27.77	27.70	-6	11,480	-0.05%
2023/11/21	0	0.00	4	27.85	27.85	-4	11,594	-0.03%
2023/11/20	0.4	27.40	12.2	27.31	27.45	-11.8	11,446	-0.10%
2023/11/17	1.3	27.53	3.6	27.54	27.55	-2.3	11,503	-0.02%
2023/11/16	0	0.00	4.2	27.33	27.50	-4.2	11,395	-0.04%
2023/11/15	0	0.00	1	27.15	27.15	-1	11,271	-0.01%
2023/11/14	0	0.00	5	26.90	26.95	-5	11,277	-0.04%
2023/11/13	1	26.75	0	0.00	26.90	1	11,486	0.01%
2023/11/10	0	0.00	5	26.90	26.85	-5	11,695	-0.04%
2023/11/06	40	26.80	4	26.90	26.90	36	13,334	0.27%
2023/11/03	0	0.00	0.1	26.65	26.70	-0.1	13,520	0.00%
2023/11/02	3	26.33	0.8	26.40	26.35	2.2	13,641	0.02%
2023/11/01	0	0.00	1	26.00	26.15	-1	13,861	-0.01%
2023/10/31	0.1	25.97	0	0.00	25.90	0.1	14,169	0.00%
2023/10/26	2	25.88	0	25.95	25.85	2	14,678	0.01%
2023/10/25	0.6	26.09	0	0.00	25.95	0.6	14,611	0.00%
2023/10/24	10	26.00	1	26.00	26.00	9	14,735	0.06%
2023/10/20	1	26.15	0	0.00	26.20	1	14,880	0.01%
2023/10/19	0.3	26.45	0	0.00	26.40	0.3	14,692	0.00%
2023/10/18	0	0.00	2	26.65	26.70	-2	14,710	-0.01%
2023/10/17	16	26.60	0.5	26.65	26.65	15.5	14,709	0.11%
2023/10/16	0.7	26.68	0	0.00	26.75	0.7	14,736	0.00%
2023/10/13	20.3	26.70	10.4	26.80	26.70	9.9	14,838	0.07%
2023/10/12	0	0.00	6	26.90	27.00	-6	14,904	-0.04%
2023/10/11	0.1	26.65	3.3	26.65	26.85	-3.2	14,925	-0.02%
2023/10/06	6	26.33	3.1	26.52	26.55	2.9	14,759	0.02%
2023/10/05	0.4	26.30	1	26.25	26.20	-0.6	14,787	0.00%
2023/10/04	3	26.10	0	0.00	26.00	3	14,770	0.02%
2023/10/03	10.2	26.35	0	26.50	26.40	10.2	14,554	0.07%
2023/10/02	50	26.52	0	0.00	26.55	50	14,675	0.34%
2023/09/28	1	26.50	0.2	26.60	26.55	0.8	14,899	0.01%
2023/09/27	21	26.45	0	0.00	26.50	21	14,900	0.14%
2023/09/26	30.1	26.55	0	0.00	26.55	30.1	14,850	0.20%
2023/09/25	1.1	26.79	0.1	26.80	26.90	1	14,744	0.01%
2023/09/22	2.1	26.55	0	0.00	26.65	2.1	14,802	0.01%
2023/09/21	60.5	26.84	0	0.00	26.55	60.5	14,822	0.41%
2023/09/20	2	26.90	0.4	27.00	27.00	1.6	14,912	0.01%
2023/09/19	25	27.05	1	27.05	27.10	24	14,854	0.16%
2023/09/18	20	26.95	1	27.00	27.00	19	14,960	0.13%
2023/09/15	145	26.81	0	0.00	26.90	145	15,054	0.96%	大買/鉅額交易
2023/09/14	2	26.88	6.2	27.00	27.10	-4.2	14,807	-0.03%
2023/09/13	14	26.64	2	26.73	26.75	12	14,706	0.08%
2023/09/12	6.4	26.61	1	26.55	26.75	5.4	14,916	0.04%
2023/09/08	10	26.50	1	26.50	26.55	9	14,958	0.06%
2023/09/06	26.3	26.48	0	0.00	26.40	26.3	15,125	0.17%
2023/09/05	1	26.60	2	26.60	26.60	-1	15,065	-0.01%
2023/09/04	0.2	26.65	1	26.50	26.60	-0.8	15,105	-0.01%
2023/09/01	2.3	26.55	2	26.45	26.45	0.3	15,193	0.00%
2023/08/31	2	26.45	0	0.00	26.30	2	15,220	0.01%
2023/08/30	1.1	26.70	11	26.65	26.70	-9.9	14,856	-0.07%
2023/08/29	5	26.59	0	0.00	26.70	5	14,995	0.03%
2023/08/28	0	0.00	1	26.70	26.55	-1	15,349	-0.01%
2023/08/25	5	26.43	3.3	26.54	26.25	1.7	16,008	0.01%
2023/08/24	2.2	26.45	0	0.00	26.45	2.2	16,016	0.01%
2023/08/23	0	0.00	3.5	26.36	26.30	-3.5	15,980	-0.02%
2023/08/22	2.1	26.25	0.5	26.35	26.25	1.6	15,982	0.01%
2023/08/21	4	26.29	0.1	26.40	26.25	3.9	16,085	0.02%
2023/08/18	0.2	26.50	0	0.00	26.20	0.2	16,093	0.00%
2023/08/17	10	25.92	4.6	26.11	26.10	5.4	16,002	0.03%
2023/08/16	4.2	26.22	10.5	26.10	26.10	-6.3	15,857	-0.04%
2023/08/15	25.5	26.77	0	0.00	26.50	25.5	15,730	0.16%
2023/08/14	6.4	26.81	23	26.82	26.85	-16.6	15,664	-0.11%
2023/08/11	63	27.65	17.1	27.64	27.20	45.9	15,622	0.29%
2023/08/10	15.3	29.12	9	29.29	29.25	6.3	14,981	0.04%
2023/08/09	1	29.15	4.6	29.08	29.15	-3.6	14,518	-0.03%
2023/08/08	56	28.93	1	28.85	28.85	55	14,259	0.39%
2023/08/07	48.5	28.83	7	29.04	28.95	41.5	14,089	0.29%
2023/08/04	2.3	28.80	0	0.00	28.75	2.3	13,884	0.02%
2023/08/02	6	28.94	3	28.90	28.90	3	13,674	0.02%
2023/08/01	0	0.00	0.1	29.15	29.25	-0.1	13,459	0.00%
2023/07/31	0	0.00	19	29.19	29.05	-19	13,406	-0.14%
2023/07/27	4	28.66	0.3	28.70	28.70	3.7	13,514	0.03%
2023/07/26	4	28.33	13	28.64	28.70	-9	13,506	-0.07%
2023/07/25	0	0.00	10.5	28.20	28.35	-10.5	13,371	-0.08%
2023/07/24	1.1	28.01	2	28.15	28.05	-0.9	13,347	-0.01%
2023/07/21	0.1	28.25	0	0.00	28.20	0.1	13,466	0.00%
2023/07/20	0	0.00	2	28.15	28.30	-2	13,569	-0.01%
2023/07/19	2	28.30	3	28.40	28.15	-1	13,525	-0.01%
2023/07/18	0	0.00	2	28.35	28.30	-2	13,445	-0.01%
2023/07/17	0	28.20	14	28.25	28.25	-14	13,284	-0.11%
2023/07/14	0	0.00	0	27.95	28.15	0	13,188	0.00%
2023/07/13	0	27.95	0	0.00	27.90	0	13,078	0.00%
2023/07/12	2.1	27.80	1	27.70	27.90	1.1	13,048	0.01%
2023/07/10	6.5	27.34	1	27.45	27.30	5.5	12,990	0.04%
2023/07/06	1	27.40	0	0.00	27.40	1	12,789	0.01%
2023/07/03	1	27.70	0.5	27.70	27.70	0.5	12,482	0.00%
2023/06/28	8	27.69	0	0.00	27.65	8	12,480	0.06%
2023/06/27	2	27.73	0	0.00	27.70	2	12,251	0.02%
2023/06/26	1	27.71	0	0.00	27.75	1	12,265	0.01%
2023/06/20	0	0.00	4	27.70	27.80	-4	12,192	-0.03%
2023/06/19	0	0.00	1.1	27.70	27.80	-1.1	12,148	-0.01%
2023/06/16	0	0.00	5	27.72	27.60	-5	12,157	-0.04%
2023/06/14	0	0.00	10	27.95	27.85	-10	12,098	-0.08%
2023/06/13	1	27.90	0	0.00	27.90	1	12,293	0.01%
2023/06/12	0	0.00	3	27.95	27.90	-3	12,397	-0.02%
2023/06/09	1	27.95	1	27.95	27.95	0	12,589	0.00%
2023/06/08	0	0.00	2	27.88	27.95	-2	12,812	-0.02%
2023/06/07	2.5	27.82	1.7	27.85	27.90	0.8	12,920	0.01%
2023/06/06	1	27.75	0	0.00	27.75	1	12,970	0.01%
2023/06/05	0.4	27.90	11	27.80	27.75	-10.6	12,977	-0.08%
2023/06/02	1	27.60	0	0.00	27.60	1	12,869	0.01%
2023/06/01	5	27.69	0	0.00	27.65	5	12,829	0.04%
2023/05/31	2	27.90	0	0.00	28.10	2	12,634	0.02%
2023/05/30	1	28.00	8	28.10	28.10	-7	12,213	-0.06%
2023/05/29	4	27.75	0	0.00	28.00	4	12,487	0.03%
2023/05/26	1.1	27.70	0	0.00	27.75	1.1	13,131	0.01%
2023/05/25	7	27.71	1	27.80	27.75	6	13,228	0.05%
2023/05/24	2	27.83	3	27.87	28.00	-1	13,321	-0.01%
2023/05/23	0	0.00	1	28.05	28.15	-1	13,239	-0.01%
2023/05/19	0	0.00	2.1	28.00	28.10	-2.1	13,337	-0.02%
2023/05/18	7	27.97	2	27.98	28.05	5	13,359	0.04%
2023/05/17	0	0.00	156	27.79	27.90	-156	13,333	-1.17%	大賣/鉅額交易
2023/05/15	5	27.15	0	0.00	27.40	5	13,290	0.04%
2023/05/12	0	0.00	3	27.32	27.25	-3	13,371	-0.02%
2023/05/11	21	27.40	2	27.50	27.50	19	13,383	0.14%
2023/05/09	0	0.00	7	27.46	27.55	-7	13,446	-0.05%
2023/05/08	0	0.00	1	27.25	27.40	-1	13,541	-0.01%
2023/05/05	0.2	27.05	2	27.10	27.10	-1.8	13,588	-0.01%
2023/05/04	1	26.95	0	0.00	27.05	1	13,797	0.01%
2023/05/03	6.1	26.95	0	0.00	26.95	6.1	13,896	0.04%
2023/04/28	0.1	27.00	0	0.00	27.10	0.1	15,051	0.00%
2023/04/26	0	0.00	4.3	27.00	27.05	-4.3	15,197	-0.03%
2023/04/25	0.4	26.90	0.1	27.00	26.90	0.3	15,143	0.00%
2023/04/20	0	0.00	0.1	26.85	26.80	-0.1	15,606	0.00%
2023/04/18	0	0.00	1	26.80	26.90	-1	15,936	-0.01%
2023/04/17	1	26.80	0	0.00	26.75	1	16,033	0.01%
2023/04/14	1.7	26.83	10.2	26.65	26.85	-8.5	16,040	-0.05%
2023/04/11	0	0.00	1	26.65	26.65	-1	16,365	-0.01%
2023/04/06	0.2	26.55	0	0.00	26.60	0.2	16,385	0.00%
2023/03/31	1	26.40	0	0.00	26.45	1	16,314	0.01%
2023/03/30	5	26.40	1	26.45	26.40	4	16,244	0.02%
2023/03/28	0.1	26.35	1	26.35	26.25	-0.9	16,262	-0.01%
2023/03/27	0.1	26.35	2	26.38	26.35	-2	16,325	-0.01%
2023/03/24	11	26.26	0.5	26.35	26.35	10.5	16,501	0.06%
2023/03/23	0	0.00	17	26.33	26.40	-17	16,490	-0.10%
2023/03/22	0	0.00	3.4	26.10	26.20	-3.4	16,504	-0.02%
2023/03/21	0.7	25.95	1	25.83	25.85	-0.3	16,642	0.00%
2023/03/20	0	25.60	16.2	25.69	25.65	-16.2	16,642	-0.10%
2023/03/17	0	0.00	5	25.85	25.80	-5	16,569	-0.03%
2023/03/16	6	25.75	0.3	25.85	25.80	5.8	16,434	0.03%
2023/03/15	28	26.05	2	26.05	25.90	26	16,402	0.16%
2023/03/14	10.1	26.01	1	26.00	26.00	9.1	16,502	0.06%
2023/03/13	12.1	26.22	0	0.00	26.25	12.1	16,301	0.07%
2023/03/10	4.1	26.38	0	0.00	26.35	4.1	16,140	0.03%
2023/03/08	1	26.65	0	0.00	26.75	1	16,685	0.01%
2023/03/07	0.2	26.55	2	26.70	26.70	-1.8	16,765	-0.01%
2023/03/06	5.1	26.52	5	26.45	26.45	0.1	16,949	0.00%
2023/03/03	0	0.00	1	26.35	26.35	-1	16,939	-0.01%
2023/03/02	5.1	26.32	0	0.00	26.30	5.1	16,937	0.03%
2023/03/01	8.3	26.50	2	26.50	26.60	6.3	16,798	0.04%
2023/02/23	4	27.04	3	26.93	27.05	1	15,735	0.01%
2023/02/22	2.1	26.82	7	26.89	26.95	-4.9	15,670	-0.03%
2023/02/21	2.5	26.68	0	0.00	26.70	2.5	15,499	0.02%
2023/02/20	3	26.77	22	26.85	26.75	-19	15,648	-0.12%
2023/02/17	14	26.49	0	0.00	26.50	14	15,627	0.09%
2023/02/15	12	26.42	0	0.00	26.45	12	15,819	0.08%
2023/02/14	1	26.50	0	0.00	26.70	1	15,762	0.01%
2023/02/13	2	26.40	1	26.50	26.60	1	15,693	0.01%
2023/02/08	3	26.10	0	0.00	26.10	3	15,647	0.02%
2023/02/06	0.7	26.15	0	0.00	26.05	0.7	15,680	0.00%
2023/02/03	1	26.10	0	0.00	26.20	1	15,560	0.01%
2023/02/02	2.4	26.17	0	0.00	26.15	2.4	15,462	0.02%
2023/02/01	3	26.20	1	26.25	26.30	2	15,246	0.01%
2023/01/31	24.2	26.48	0	0.00	26.10	24.2	15,176	0.16%
2023/01/30	8.8	26.68	3.6	26.76	26.90	5.1	14,530	0.04%
2023/01/17	0	0.00	0.1	26.75	26.75	-0.1	14,000	0.00%
2023/01/16	4.5	26.66	0.1	26.70	26.70	4.4	14,044	0.03%
2023/01/13	1	26.45	0	0.00	26.45	1	14,017	0.01%
2023/01/12	3.1	26.55	0	0.00	26.45	3.1	14,308	0.02%
2023/01/11	0.5	26.85	0.6	26.78	26.80	-0.1	14,215	0.00%
2023/01/10	1	26.95	0.1	27.00	27.10	0.9	14,050	0.01%
2023/01/09	0	0.00	4.1	26.98	27.00	-4.1	14,075	-0.03%
2023/01/06	13.1	26.42	1	26.40	26.50	12.1	13,996	0.09%
2023/01/05	1	26.35	3	26.47	26.50	-2	14,269	-0.01%
2023/01/04	2	26.15	0.3	26.30	26.25	1.8	14,219	0.01%
2023/01/03	3	26.10	1.4	26.28	26.30	1.6	14,570	0.01%
2022/12/30	0	0.00	0.1	26.50	26.50	-0.1	14,499	0.00%
2022/12/28	1	26.25	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	1.2	26.49	26.50	-1.2	14,844	-0.01%
2022/12/26	0	0.00	2	26.35	26.40	-2	15,067	-0.01%
2022/12/23	1.1	26.30	0	0.00	26.30	1.1	15,320	0.01%
2022/12/22	0	0.00	0.1	26.40	26.40	-0.1	15,528	0.00%
2022/12/21	0	0.00	3.1	26.30	26.30	-3.1	15,797	-0.02%
2022/12/20	1	26.40	2	26.35	26.30	-1	15,983	-0.01%
2022/12/19	1.5	26.10	0	26.30	26.30	1.5	16,092	0.01%
2022/12/16	4	26.14	0	0.00	26.20	4	16,053	0.02%
2022/12/13	6	26.00	5	26.10	26.00	1	16,162	0.01%
2022/12/07	0	0.00	1	26.10	26.15	-1	16,571	-0.01%
2022/12/06	2	26.20	1.4	26.13	25.90	0.6	16,461	0.00%
2022/12/05	1.4	25.93	0	0.00	25.90	1.4	16,290	0.01%
2022/12/02	0.1	25.95	0	0.00	25.85	0.1	16,262	0.00%
2022/11/30	0	0.00	3	26.20	26.20	-3	16,261	-0.02%
2022/11/29	0	0.00	4	25.99	26.20	-4	15,636	-0.03%
2022/11/28	4	25.84	0	0.00	25.85	4	15,494	0.03%
2022/11/25	0	0.00	1	25.90	25.90	-1	15,448	-0.01%
2022/11/24	2	25.45	0	0.00	25.60	2	15,343	0.01%
2022/11/23	1	25.35	0	0.00	25.45	1	15,251	0.01%
2022/11/22	0	0.00	0.1	25.30	25.30	-0.1	15,217	0.00%
2022/11/21	0	0.00	4	25.30	25.35	-4	15,132	-0.03%
2022/11/18	0.2	25.30	3	25.20	25.30	-2.8	15,085	-0.02%
2022/11/17	0	0.00	3	25.50	25.55	-3	14,982	-0.02%
2022/11/16	1	25.50	0	0.00	25.70	1	15,010	0.01%
2022/11/15	2	25.65	3	25.67	25.90	-1	14,833	-0.01%
2022/11/14	2	25.83	14	25.91	25.80	-12	14,741	-0.08%
2022/11/11	1	25.70	5.6	25.69	25.90	-4.6	14,501	-0.03%
2022/11/10	3	25.17	0	0.00	25.15	3	14,332	0.02%
2022/11/08	0	0.00	8	25.05	25.10	-8	14,290	-0.06%
2022/11/07	2.5	24.90	0.5	25.00	24.95	2	14,254	0.01%
2022/11/04	0	0.00	1	24.80	24.95	-1	14,308	-0.01%
2022/11/03	0.1	24.50	0	0.00	24.55	0.1	14,262	0.00%
2022/11/02	0.4	24.85	0	0.00	24.75	0.4	14,218	0.00%
2022/11/01	1	24.60	1	24.80	24.90	0	14,409	0.00%
2022/10/31	0.1	24.80	0	0.00	24.75	0.1	14,436	0.00%
2022/10/28	1.4	24.69	1	24.50	24.55	0.4	14,652	0.00%
2022/10/27	1.2	24.83	0.2	24.80	24.60	1	14,850	0.01%
2022/10/26	2	24.85	3	24.90	24.85	-1	14,932	-0.01%
2022/10/25	0	0.00	1	24.75	24.75	-1	14,979	-0.01%
2022/10/24	0.3	24.40	1	24.50	24.50	-0.7	15,161	0.00%
2022/10/21	0	0.00	17	23.94	24.15	-17	15,163	-0.11%
2022/10/20	1.1	23.14	5	23.20	23.75	-3.9	15,189	-0.03%
2022/10/19	2.3	23.84	0	0.00	23.75	2.3	14,930	0.02%
2022/10/18	2	23.93	0	0.00	24.05	2	14,910	0.01%
2022/10/17	4	24.06	1	24.00	24.00	3	14,972	0.02%
2022/10/14	4	24.55	0	0.00	24.45	4	14,912	0.03%
2022/10/13	4.2	24.55	14.3	24.41	24.55	-10.1	14,869	-0.07%
2022/10/12	0.8	25.09	0	0.00	25.15	0.8	14,573	0.01%
2022/10/11	6.4	25.01	0	0.00	25.00	6.4	14,633	0.04%
2022/10/07	2.1	25.50	0	0.00	25.50	2.1	14,359	0.01%
2022/10/06	0	0.00	1	25.70	25.80	-1	14,317	-0.01%
2022/10/05	2	25.48	0	0.00	25.45	2	14,397	0.01%
2022/10/04	2	25.55	0	0.00	25.55	2	14,411	0.01%
2022/10/03	0.2	25.73	0	0.00	25.65	0.2	14,232	0.00%
2022/09/30	0.1	26.16	0	0.00	26.00	0.1	14,164	0.00%
2022/09/29	50.2	26.33	0	0.00	26.35	50.2	14,154	0.35%
2022/09/28	6.1	26.36	25	26.18	26.35	-18.9	14,075	-0.13%
2022/09/27	0.1	26.30	0	26.35	26.60	0	13,907	0.00%
2022/09/26	1.4	26.33	2	26.30	26.25	-0.6	13,928	0.00%
2022/09/23	1	26.75	0	0.00	26.65	1	14,030	0.01%
2022/09/22	0.2	26.60	0	0.00	26.50	0.2	14,280	0.00%
2022/09/21	0	0.00	0.1	26.85	26.75	-0.1	14,397	0.00%
2022/09/19	0.2	26.77	0	0.00	26.60	0.2	14,574	0.00%
2022/09/14	2.6	26.47	0	0.00	26.40	2.6	14,859	0.02%
2022/09/13	1.1	26.80	1	26.85	26.75	0.1	15,390	0.00%
2022/09/12	2	26.75	0	0.00	26.80	2	15,786	0.01%
2022/09/08	0.5	26.40	0	0.00	26.45	0.5	16,168	0.00%
2022/09/07	2.6	26.28	0	0.00	26.20	2.6	16,563	0.02%
2022/09/02	1	26.15	21	26.20	26.15	-20	17,023	-0.12%
2022/09/01	0.2	26.30	0	0.00	26.30	0.2	17,117	0.00%
2022/08/31	0	0.00	1	26.40	26.55	-1	17,015	-0.01%
2022/08/30	2.3	26.20	0	0.00	26.35	2.3	17,038	0.01%
2022/08/29	4.7	26.35	0	0.00	26.35	4.7	17,074	0.03%
2022/08/24	0.2	26.15	0	0.00	26.25	0.2	17,596	0.00%
2022/08/23	1.1	26.26	0	0.00	26.15	1.1	18,826	0.01%
2022/08/22	1.1	26.51	0	0.00	26.60	1.1	19,109	0.01%
2022/08/19	0.8	26.80	0	0.00	26.80	0.8	19,335	0.00%
2022/08/15	0	0.00	2	26.50	26.60	-2	20,364	-0.01%
2022/08/12	2.3	26.67	0	0.00	26.65	2.3	20,639	0.01%
2022/08/11	0	0.00	7.1	26.72	26.80	-7.1	20,912	-0.03%
2022/08/10	3	25.98	1	26.35	26.30	2	21,162	0.01%
2022/08/09	0	0.00	2	25.58	25.90	-2	21,187	-0.01%
2022/08/08	3.1	25.40	0	0.00	25.45	3.1	21,340	0.01%
2022/08/05	1.5	25.68	2	25.74	25.65	-0.5	21,289	0.00%
2022/08/04	24	25.44	2	25.60	25.55	22	21,507	0.10%
2022/08/03	19.6	26.88	8	26.87	26.95	11.6	21,404	0.05%
2022/08/02	4.4	26.99	0	0.00	26.95	4.4	21,427	0.02%
2022/07/29	0	0.00	2	26.95	27.00	-2	21,474	-0.01%
2022/07/28	1.2	26.68	4	26.63	26.75	-2.8	21,233	-0.01%
2022/07/27	0	0.00	4	26.14	26.35	-4	21,094	-0.02%
2022/07/26	2	25.88	0	0.00	25.90	2	20,974	0.01%
2022/07/25	8	25.87	0	26.00	26.00	8	20,901	0.04%
2022/07/22	0.2	25.50	0	0.00	25.75	0.2	21,003	0.00%
2022/07/19	0	0.00	1	25.00	25.05	-1	21,077	0.00%
2022/07/15	2.5	24.83	0	0.00	24.70	2.5	21,225	0.01%
2022/07/14	2.1	25.13	2	25.15	25.20	0.1	21,294	0.00%
2022/07/13	0	0.00	1	24.95	25.30	-1	21,346	0.00%
2022/07/12	3	24.65	6	24.58	24.50	-3	21,402	-0.01%
2022/07/11	1.1	25.40	0	0.00	25.30	1.1	21,405	0.01%
2022/07/08	0.5	25.70	0	0.00	25.50	0.5	21,700	0.00%
2022/07/07	3	25.45	0	0.00	25.55	3	21,745	0.01%
2022/07/06	1	25.85	3	25.75	25.60	-2	21,680	-0.01%
2022/07/05	0	0.00	11.2	26.13	25.95	-11.2	21,855	-0.05%
2022/07/01	5.3	25.81	2	25.80	25.80	3.3	22,193	0.01%
2022/06/30	1	26.20	13	26.07	26.20	-12	22,426	-0.05%
2022/06/29	1.2	26.28	0.1	26.45	26.35	1.1	22,269	0.00%
2022/06/28	21	26.40	1	26.65	26.45	20	22,321	0.09%
2022/06/24	0.2	26.50	0	0.00	26.40	0.2	22,154	0.00%
2022/06/23	1	26.25	4	26.46	26.25	-3	21,934	-0.01%
2022/06/22	22	26.31	30	26.25	26.30	-8	21,769	-0.04%
2022/06/21	0	0.00	7	26.51	26.40	-7	21,655	-0.03%
2022/06/20	11.1	26.05	3.2	26.24	25.80	7.9	21,249	0.04%
2022/06/17	21.9	25.99	9	25.96	25.85	12.9	20,924	0.06%
2022/06/16	11	26.54	1	26.70	26.40	10	20,568	0.05%
2022/06/15	0	0.00	2	26.50	26.40	-2	20,682	-0.01%
2022/06/14	1	26.20	0	0.00	26.50	1	20,708	0.00%
2022/06/13	7.1	26.12	0	0.00	26.20	7.1	20,681	0.03%
2022/06/09	2	26.50	1	26.40	26.40	1	20,562	0.00%
2022/06/07	0	0.00	10	26.25	26.45	-10	20,624	-0.05%
2022/06/06	0.7	26.39	0	0.00	26.35	0.7	20,684	0.00%
2022/06/02	0.3	26.50	1	26.45	26.40	-0.8	20,909	0.00%
2022/06/01	2	26.78	0	0.00	26.50	2	21,246	0.01%
2022/05/31	1.1	26.60	0	0.00	27.35	1.1	20,960	0.01%
2022/05/30	3	26.60	0	0.00	26.95	3	19,744	0.02%
2022/05/27	2	26.33	3	26.55	26.55	-1	19,459	-0.01%
2022/05/26	1	26.25	0	0.00	26.25	1	19,429	0.01%
2022/05/25	1.3	26.18	1	26.35	26.35	0.3	19,678	0.00%
2022/05/24	0.2	26.45	1	26.45	26.50	-0.8	19,804	0.00%
2022/05/23	1	26.50	1	26.45	26.25	0	19,567	0.00%
2022/05/20	0.1	26.25	0	0.00	26.20	0.1	19,291	0.00%
2022/05/19	5.1	25.86	3	25.75	25.80	2.1	19,053	0.01%
2022/05/18	1	26.35	3	25.85	26.35	-2	18,812	-0.01%
2022/05/17	2	25.65	0	0.00	25.50	2	18,588	0.01%
2022/05/16	1	25.60	1	25.60	25.70	0	18,547	0.00%
2022/05/13	12	25.60	3.1	25.49	25.60	8.9	18,389	0.05%
2022/05/12	3.3	25.65	1	25.50	25.50	2.3	18,420	0.01%
2022/05/10	2	26.33	2	26.30	26.35	0	18,077	0.00%
2022/05/09	2.1	26.40	2	26.15	26.10	0.1	18,003	0.00%
2022/05/06	2	26.78	1	26.70	26.85	1	18,006	0.01%
2022/05/05	2.6	27.20	2	27.10	27.10	0.6	18,118	0.00%
2022/05/04	1	27.40	0	0.00	27.40	1	18,084	0.01%
2022/05/03	0	0.00	3	27.50	27.50	-3	18,343	-0.02%
2022/04/27	1.2	27.66	1	27.65	27.65	0.2	18,543	0.00%
2022/04/26	1	28.10	14.8	28.01	28.00	-13.8	18,531	-0.07%
2022/04/25	3	27.65	0	0.00	27.60	3	18,432	0.02%
2022/04/22	0	0.00	3	27.80	27.95	-3	18,353	-0.02%
2022/04/21	11.6	27.66	0	0.00	27.70	11.6	18,387	0.06%
2022/04/20	1	27.55	3.8	27.57	28.10	-2.8	18,500	-0.02%
2022/04/19	1.1	28.18	0	0.00	27.75	1.1	18,465	0.01%
2022/04/18	16	27.72	16	27.72	27.80	0	18,595	0.00%
2022/04/14	5.5	28.81	11	29.10	28.60	-5.5	18,334	-0.03%
2022/04/12	0	0.00	5	29.48	29.60	-5	17,969	-0.03%
2022/04/11	0	0.00	1.1	29.71	29.65	-1.1	17,812	-0.01%
2022/04/08	1	29.45	0	0.00	29.50	1	17,646	0.01%
2022/04/07	4.5	29.48	21.7	29.43	29.10	-17.2	17,519	-0.10%
2022/04/06	0.4	28.62	3.1	29.27	29.75	-2.7	17,130	-0.02%
2022/04/01	16.1	28.43	1	28.50	28.50	15.1	16,701	0.09%
2022/03/31	0	0.00	16.4	28.54	28.45	-16.4	16,554	-0.10%
2022/03/30	0	0.00	1	27.95	28.00	-1	16,221	-0.01%
2022/03/29	10.3	27.82	5.5	27.80	27.65	4.8	15,994	0.03%
2022/03/28	1.4	27.65	16	27.66	27.80	-14.6	15,957	-0.09%
2022/03/25	0	0.00	1	27.60	27.75	-1	15,883	-0.01%
2022/03/23	8	27.46	0	0.00	27.50	8	15,821	0.05%
2022/03/22	1	26.95	0	0.00	27.20	1	15,653	0.01%
2022/03/21	18	27.01	0	0.00	27.00	18	15,565	0.12%
2022/03/18	7	27.01	1	26.80	27.00	6	15,517	0.04%
2022/03/17	4	26.53	0	0.00	26.55	4	15,079	0.03%
2022/03/15	0	0.00	2.2	25.90	25.90	-2.2	14,711	-0.01%
2022/03/14	0	0.00	2	25.80	25.95	-2	14,695	-0.01%
2022/03/11	10	25.60	0.2	25.70	25.60	9.8	14,709	0.07%
2022/03/10	2	25.35	0	0.00	25.75	2	14,721	0.01%
2022/03/09	7	25.20	1.1	25.11	25.10	5.9	14,629	0.04%
2022/03/08	2.5	25.07	10	25.11	25.05	-7.5	14,503	-0.05%
2022/03/07	3.8	25.34	2	25.25	25.50	1.8	14,280	0.01%
2022/03/04	0.2	26.00	6	25.98	26.00	-5.8	14,549	-0.04%
2022/03/03	3	26.15	0	0.00	26.25	3	14,587	0.02%
2022/03/02	3	26.20	11	26.23	26.25	-8	14,666	-0.05%
2022/03/01	1	26.00	2.3	26.09	26.10	-1.3	14,606	-0.01%
2022/02/25	5.9	25.57	15	25.54	25.70	-9.1	14,418	-0.06%
2022/02/24	5.3	25.85	102	25.80	25.85	-96.8	13,978	-0.69%	大賣/
2022/02/23	2	26.20	0.3	26.25	26.25	1.7	13,716	0.01%
2022/02/22	8.3	26.02	3.1	26.15	26.20	5.2	13,725	0.04%
2022/02/21	0.2	26.35	2	26.30	26.35	-1.9	13,701	-0.01%
2022/02/18	2	26.40	4	26.50	26.35	-2	13,812	-0.01%
2022/02/17	2	26.60	0	0.00	26.60	2	13,849	0.01%
2022/02/16	0	0.00	10	26.40	26.35	-10	13,860	-0.07%
2022/02/15	3.9	26.36	0	0.00	26.20	3.9	13,890	0.03%
2022/02/14	2	26.10	0	0.00	26.40	2	13,880	0.01%
2022/02/10	0.8	26.50	0	0.00	26.60	0.8	13,790	0.01%
2022/02/09	0	0.00	8	26.43	26.55	-8	13,764	-0.06%
2022/02/08	0.4	25.80	21	26.12	26.20	-20.7	13,636	-0.15%
2022/02/07	2	25.55	2	25.70	25.75	0	13,397	0.00%
2022/01/26	2	25.05	7.5	25.10	25.15	-5.5	13,050	-0.04%
2022/01/25	8.4	24.80	2	25.10	25.10	6.4	13,017	0.05%
2022/01/24	3.2	24.94	2	25.15	25.15	1.2	12,765	0.01%
2022/01/21	20.5	25.11	9	25.11	25.20	11.5	12,770	0.09%
2022/01/19	1	25.30	20	25.35	25.35	-19	12,445	-0.15%
2022/01/17	0	0.00	5	25.38	25.35	-5	12,371	-0.04%
2022/01/14	1	25.50	5.3	25.51	25.50	-4.3	12,245	-0.04%
2022/01/13	3	25.55	3	25.75	25.80	0	12,173	0.00%
2022/01/12	2	25.40	7	25.42	25.55	-5	11,969	-0.04%
2022/01/11	10	25.15	5.6	25.32	25.45	4.4	11,936	0.04%
2022/01/10	5	24.83	0	0.00	25.10	5	11,772	0.04%
2022/01/07	106	25.00	108	25.05	25.00	-2	11,806	-0.02%	大買/大賣/
2022/01/06	2	24.65	0	0.00	24.80	2	11,623	0.02%
2022/01/05	1	24.40	0.5	24.65	24.65	0.5	11,484	0.00%
2022/01/04	0	0.00	0.2	24.48	24.50	-0.2	11,607	0.00%
2022/01/03	0.1	24.53	2	24.70	24.40	-2	11,606	-0.02%
2021/12/30	8.1	24.49	0	0.00	24.50	8.1	11,545	0.07%
2021/12/29	8.2	24.55	0	0.00	24.55	8.2	11,615	0.07%
2021/12/28	17	24.26	3	24.30	24.35	14	11,614	0.12%
2021/12/27	1	24.20	0	0.00	24.25	1	11,573	0.01%
2021/12/24	2	24.18	0	0.00	24.20	2	11,784	0.02%
2021/12/23	1	24.10	0	0.00	24.15	1	11,908	0.01%
2021/12/22	0	0.00	11.3	24.01	24.10	-11.3	12,045	-0.09%
2021/12/21	0.1	24.00	1	24.05	24.10	-1	12,066	-0.01%
2021/12/20	20	23.90	0	0.00	23.95	20	12,072	0.17%
2021/12/17	1.9	23.97	6	24.01	24.15	-4.1	12,008	-0.03%
2021/12/16	2	23.88	1.1	23.95	23.95	1	11,898	0.01%
2021/12/15	0	0.00	5	23.95	23.90	-5	12,243	-0.04%
2021/12/14	8	23.88	0	0.00	23.90	8	12,569	0.06%
2021/12/10	53	24.14	0	0.00	24.10	53	12,483	0.42%
2021/12/09	3	23.97	5	24.00	24.00	-2	12,461	-0.02%
2021/12/08	0	0.00	5	23.95	24.00	-5	12,429	-0.04%
2021/12/07	1	23.70	0	0.00	24.00	1	12,364	0.01%
2021/12/06	1	23.75	2	23.75	23.80	-1	12,355	-0.01%
2021/12/02	105.1	23.40	2	23.70	23.70	103.1	12,452	0.83%	大買/鉅額交易
2021/12/01	10	23.35	0	0.00	23.60	10	12,410	0.08%
2021/11/30	7	23.19	0	0.00	23.10	7	12,353	0.06%
2021/11/29	7	23.31	0	0.00	23.30	7	11,718	0.06%
2021/11/26	2	23.48	0	0.00	23.50	2	11,677	0.02%
2021/11/25	1	23.70	2	23.65	23.80	-1	11,846	-0.01%
2021/11/23	3	23.58	6.2	23.60	23.60	-3.2	12,109	-0.03%
2021/11/22	6	23.63	2	23.65	23.70	4	12,531	0.03%
2021/11/19	16	23.79	31	23.70	23.75	-15	12,989	-0.12%
2021/11/18	50.7	23.95	6	23.95	24.00	44.7	13,360	0.33%
2021/11/17	0	0.00	6.1	23.78	23.85	-6.1	13,323	-0.05%
2021/11/16	2	23.48	0	0.00	23.60	2	13,402	0.01%
2021/11/12	3	23.18	31.2	23.28	23.40	-28.2	13,464	-0.21%
2021/11/10	1	23.05	1	23.05	23.10	0	13,777	0.00%
2021/11/09	0	0.00	0	23.05	23.05	0	13,822	0.00%
2021/11/08	1	23.00	8.1	22.97	23.00	-7.1	13,749	-0.05%
2021/11/05	1.1	22.90	2	22.95	23.00	-0.9	13,791	-0.01%
2021/11/04	1	22.90	1	23.00	22.95	0	13,743	0.00%
2021/11/02	0.5	22.90	0	0.00	22.95	0.5	13,927	0.00%
2021/10/29	0	0.00	2	22.80	22.90	-2	13,998	-0.01%
2021/10/28	0	0.00	1	22.90	22.90	-1	13,916	-0.01%
2021/10/27	5.4	22.90	0	0.00	22.90	5.4	13,939	0.04%
2021/10/26	0.3	22.80	2	22.95	22.90	-1.7	14,081	-0.01%
2021/10/25	1	22.80	0	0.00	22.80	1	13,961	0.01%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/20	1	22.75	1	22.70	22.80	0	14,108	0.00%
2021/10/19	0	0.00	1.7	22.80	22.80	-1.7	14,230	-0.01%
2021/10/18	1	22.70	0	0.00	22.70	1	14,205	0.01%
2021/10/15	0	0.00	0	22.65	22.60	0	14,220	0.00%
2021/10/13	1	22.45	2	22.40	22.45	-1	14,276	-0.01%
2021/10/12	1	22.15	0	0.00	22.50	1	14,367	0.01%
2021/10/08	1	22.45	0	0.00	22.40	1	14,207	0.01%
2021/10/07	1	22.50	0	0.00	22.55	1	14,274	0.01%
2021/10/06	0	0.00	0	22.45	22.40	0	14,279	0.00%
2021/10/05	0.1	22.45	0	0.00	22.35	0.1	14,240	0.00%
2021/10/04	2	22.35	0	0.00	22.45	2	14,218	0.01%
2021/10/01	3.1	22.33	6	22.34	22.40	-3	14,208	-0.02%
2021/09/30	0	0.00	36	22.51	22.55	-36	14,047	-0.26%
2021/09/29	1	22.40	0	0.00	22.55	1	13,960	0.01%
2021/09/27	1.1	22.60	0	0.00	22.60	1.1	13,842	0.01%
2021/09/24	1	22.60	0	0.00	22.60	1	13,838	0.01%
2021/09/22	4.1	22.23	0	0.00	22.25	4.1	13,936	0.03%
2021/09/17	0.1	22.75	0	0.00	22.50	0.1	13,614	0.00%
2021/09/16	4	22.66	0	0.00	22.75	4	13,269	0.03%
2021/09/15	1	22.60	0	0.00	22.65	1	13,272	0.01%
2021/09/14	0	0.00	3	22.65	22.70	-3	13,385	-0.02%
2021/09/13	5	22.55	0	0.00	22.60	5	13,394	0.04%
2021/09/10	1	22.35	0	0.00	22.50	1	13,508	0.01%
2021/09/08	8.3	22.43	0	0.00	22.55	8.3	13,836	0.06%
2021/09/07	1	22.50	1	22.55	22.55	0	13,793	0.00%
2021/09/06	3.9	22.71	0	0.00	22.65	3.9	13,824	0.03%
2021/09/03	0	0.00	1.2	22.78	22.80	-1.2	13,838	-0.01%
2021/09/02	1.1	22.60	6	22.69	22.60	-5	13,843	-0.04%
2021/09/01	5.6	22.85	1	22.85	22.85	4.6	13,752	0.03%
2021/08/31	22	22.60	0	0.00	22.90	22	13,706	0.16%
2021/08/30	5	22.70	0	0.00	22.80	5	13,469	0.04%
2021/08/27	2	22.10	15	22.33	22.45	-13	13,317	-0.10%
2021/08/26	18.2	22.00	3	22.03	22.10	15.2	13,130	0.12%
2021/08/25	3	23.08	19	23.10	23.05	-16	12,765	-0.13%
2021/08/24	8	23.06	6	23.06	23.10	2	12,247	0.02%
2021/08/23	3	23.03	0.4	23.05	23.05	2.6	11,894	0.02%
2021/08/20	2	23.03	5	23.05	23.00	-3	11,824	-0.03%
2021/08/19	1	23.00	8	23.03	23.00	-7	12,066	-0.06%
2021/08/18	0	0.00	14	23.10	23.15	-14	11,913	-0.12%
2021/08/17	0	0.00	7	23.05	23.15	-7	11,877	-0.06%
2021/08/16	2	22.98	21.8	23.00	23.00	-19.8	11,648	-0.17%
2021/08/13	2	23.05	12.1	23.05	23.10	-10.1	11,574	-0.09%
2021/08/09	1	23.00	0	0.00	23.05	1	12,092	0.01%
2021/08/06	6.1	22.99	0.2	23.00	23.00	6	12,215	0.05%
2021/08/04	0.1	23.00	13	23.00	23.00	-12.9	13,387	-0.10%
2021/08/03	4.5	22.91	0	0.00	23.00	4.5	13,574	0.03%
2021/08/02	0	0.00	1	22.80	22.95	-1	13,711	-0.01%
2021/07/30	4	22.80	0	0.00	22.75	4	13,755	0.03%
2021/07/29	0	22.90	0	0.00	22.90	0	13,733	0.00%
2021/07/28	0.5	22.75	0	0.00	22.80	0.5	13,804	0.00%
2021/07/26	1.1	22.99	0	0.00	22.85	1.1	14,583	0.01%
2021/07/23	1	22.95	11	23.00	23.00	-10	14,578	-0.07%
2021/07/21	2	22.75	4	22.80	22.85	-2	14,517	-0.01%
2021/07/20	6	22.84	0	0.00	22.75	6	14,656	0.04%
2021/07/19	2.5	22.86	0	0.00	23.00	2.5	14,673	0.02%
2021/07/16	3	22.85	2	22.80	22.95	1	14,780	0.01%
2021/07/15	0	0.00	5	22.87	22.85	-5	14,887	-0.03%
2021/07/14	2	22.85	1	22.80	22.90	1	14,975	0.01%
2021/07/13	0.3	22.75	4.1	22.76	22.80	-3.8	15,143	-0.03%
2021/07/12	0	0.00	1	22.70	22.70	-1	15,188	-0.01%
2021/07/09	0	0.00	3	22.55	22.65	-3	15,270	-0.02%
2021/07/08	0	0.00	5	22.50	22.55	-5	15,284	-0.03%
2021/07/07	1	22.45	1.2	22.49	22.50	-0.2	15,334	0.00%
2021/07/06	0	22.55	1	22.60	22.60	-1	15,402	-0.01%
2021/07/05	1	22.45	3	22.53	22.60	-2	15,468	-0.01%
2021/07/02	6	22.50	0	0.00	22.45	6	15,504	0.04%
2021/07/01	2.5	22.57	2	22.60	22.50	0.5	15,588	0.00%
2021/06/30	2.7	22.62	4	22.64	22.70	-1.3	15,659	-0.01%
2021/06/29	1	22.55	1	22.55	22.55	0	15,697	0.00%
2021/06/28	0	0.00	1	22.60	22.60	-1	15,821	-0.01%
2021/06/24	2.1	22.40	0	0.00	22.35	2.1	16,016	0.01%
2021/06/23	1.1	22.35	0	0.00	22.40	1.1	16,136	0.01%
2021/06/22	1	22.25	3	22.32	22.25	-2	16,061	-0.01%
2021/06/21	3	22.00	1.2	22.06	22.35	1.8	16,091	0.01%
2021/06/18	0	0.00	1	22.20	22.10	-1	16,007	-0.01%
2021/06/17	2.5	22.17	0	0.00	22.30	2.5	15,716	0.02%
2021/06/16	2.1	22.15	1	22.20	22.30	1.1	16,117	0.01%
2021/06/15	4	22.25	0	0.00	22.30	4	16,149	0.02%
2021/06/11	0	0.00	2	22.10	22.20	-2	16,403	-0.01%
2021/06/10	3	22.03	2	22.10	22.10	1	16,643	0.01%
2021/06/09	2.5	22.09	1	22.05	22.10	1.5	16,750	0.01%
2021/06/07	2	22.00	0	0.00	22.10	2	17,111	0.01%
2021/06/04	1.1	22.15	0	0.00	22.25	1.1	17,260	0.01%
2021/06/03	2	22.23	5.4	22.25	22.25	-3.4	17,736	-0.02%
2021/06/02	1.1	22.20	6	22.28	22.30	-4.9	17,919	-0.03%
2021/06/01	0	0.00	1	22.10	22.20	-1	17,974	-0.01%
2021/05/31	1	21.85	19.2	22.01	22.00	-18.2	18,220	-0.10%
2021/05/28	1	21.80	0	0.00	21.85	1	18,356	0.01%
2021/05/27	4	21.61	1	21.60	21.70	3	18,689	0.02%
2021/05/26	1	21.75	0	0.00	21.80	1	18,767	0.01%
2021/05/25	0.2	21.65	0	0.00	21.75	0.2	18,950	0.00%
2021/05/24	5	21.46	0	0.00	21.50	5	18,997	0.03%
2021/05/21	4	21.63	0	0.00	21.65	4	19,245	0.02%
2021/05/20	2	21.50	0	0.00	21.55	2	19,338	0.01%
2021/05/19	3	21.58	2	21.65	21.65	1	19,349	0.01%
2021/05/18	0	0.00	3	21.63	21.65	-3	19,349	-0.02%
2021/05/17	18.4	21.15	9	21.20	21.10	9.4	19,591	0.05%
2021/05/14	6	21.63	0	0.00	21.70	6	19,253	0.03%
2021/05/13	7	21.39	3	21.50	21.45	4	19,039	0.02%
2021/05/12	27.2	21.58	15	21.66	21.50	12.2	18,657	0.07%
2021/05/11	33	22.58	2	22.55	22.40	31	17,762	0.17%
2021/05/10	3.5	22.75	2.3	22.70	22.80	1.2	17,585	0.01%
2021/05/07	8	22.41	1	22.40	22.50	7	17,731	0.04%
2021/05/06	2	22.38	10	22.35	22.35	-8	17,811	-0.04%
2021/05/05	11	22.17	0	0.00	22.20	11	17,760	0.06%
2021/05/04	14.2	22.27	55.8	22.26	22.25	-41.6	17,799	-0.23%
2021/05/03	13.1	22.41	102	22.45	22.40	-88.9	17,488	-0.51%	大賣/
2021/04/29	2	22.93	1	22.95	22.90	1	17,233	0.01%
2021/04/28	1.2	22.89	0	0.00	23.00	1.2	17,252	0.01%
2021/04/27	7.7	22.95	0.1	22.95	22.95	7.6	17,516	0.04%
2021/04/26	5	22.95	5	22.87	23.00	0	17,539	0.00%
2021/04/23	6	22.76	0.7	22.75	22.75	5.3	17,481	0.03%
2021/04/22	13	22.94	12	22.89	22.90	1	17,542	0.01%
2021/04/21	2	22.90	2	22.90	22.90	0	17,411	0.00%
2021/04/20	11	22.88	9.1	22.88	22.90	1.9	17,307	0.01%
2021/04/19	5	22.95	17	22.85	23.00	-12	17,248	-0.07%
2021/04/16	1	22.60	4	22.60	22.70	-3	17,151	-0.02%
2021/04/15	10	22.42	6	22.45	22.50	4	17,364	0.02%
2021/04/14	20	22.21	0	0.00	22.25	20	17,322	0.12%
2021/04/13	8.9	22.24	7	22.29	22.25	1.9	17,373	0.01%
2021/04/12	2	22.10	8	22.13	22.15	-6	17,373	-0.03%
2021/04/09	0	0.00	11	22.10	22.10	-11	17,436	-0.06%
2021/04/08	1.5	22.12	0	0.00	22.10	1.5	17,463	0.01%
2021/04/07	10	22.13	3.2	22.17	22.20	6.8	17,684	0.04%
2021/04/06	1.1	22.15	7	22.10	22.10	-5.9	17,678	-0.03%
2021/04/01	3	22.10	0	0.00	22.05	3	17,607	0.02%
2021/03/31	2	22.25	0.4	22.20	22.20	1.6	17,499	0.01%
2021/03/30	0	0.00	18	22.16	22.25	-18	17,349	-0.10%
2021/03/29	0	0.00	5	22.19	22.20	-5	17,225	-0.03%
2021/03/26	2	22.08	0.5	22.05	22.05	1.5	17,110	0.01%
2021/03/25	1	22.05	5	21.99	22.05	-4	16,997	-0.02%
2021/03/24	2	21.85	0	0.00	21.90	2	17,042	0.01%
2021/03/23	2.1	21.83	0	0.00	21.85	2.1	17,006	0.01%
2021/03/22	5	21.55	9.1	21.77	21.85	-4.1	17,098	-0.02%
2021/03/19	21	21.65	5	21.55	21.50	16	17,165	0.09%
2021/03/18	5	21.90	5	21.95	21.95	0	16,788	0.00%
2021/03/17	27	21.94	5.2	22.00	21.90	21.8	16,831	0.13%
2021/03/16	25	22.02	7	22.04	22.15	18	16,770	0.11%
2021/03/15	1.6	21.85	0.1	21.90	21.95	1.5	17,043	0.01%
2021/03/12	0	0.00	0	21.75	21.75	0	17,330	0.00%
2021/03/11	2.2	21.70	40	21.75	21.60	-37.9	17,493	-0.22%
2021/03/10	4	21.54	0.1	21.60	21.60	3.9	17,361	0.02%
2021/03/09	5	21.52	2	21.40	21.50	3	17,252	0.02%
2021/03/08	3	21.10	0	0.00	21.10	3	16,883	0.02%
2021/03/05	2	20.90	0	0.00	21.10	2	16,766	0.01%
2021/03/04	1	21.15	0	0.00	21.05	1	17,400	0.01%
2021/03/02	1	21.25	7	21.29	21.15	-6	17,097	-0.04%
2021/02/26	112.3	20.87	0	0.00	20.85	112.3	16,741	0.67%	大買/鉅額交易
2021/02/25	0	21.25	0	0.00	21.35	0	16,235	0.00%
2021/02/24	6.6	21.10	0	0.00	21.10	6.6	16,143	0.04%
2021/02/23	3	20.97	3	21.00	21.10	0	16,111	0.00%
2021/02/22	10	20.87	1	20.90	20.80	9	15,976	0.06%
2021/02/19	4.2	20.77	0	0.00	20.90	4.2	16,074	0.03%
2021/02/18	0	0.00	3	20.90	20.85	-3	16,145	-0.02%
2021/02/17	1	20.80	6	20.72	20.80	-5	16,250	-0.03%
2021/02/05	1	20.65	1	20.50	20.60	0	15,959	0.00%
2021/02/04	1	20.40	0	0.00	20.40	1	16,049	0.01%
2021/02/03	41.4	20.44	3	20.47	20.40	38.4	16,418	0.23%
2021/02/02	26	20.40	2	20.45	20.40	24	16,717	0.14%
2021/02/01	1.1	20.40	1.1	20.45	20.30	0	16,805	0.00%
2021/01/29	15.6	20.23	0	0.00	20.20	15.6	16,838	0.09%
2021/01/28	15	20.32	0.1	20.45	20.35	14.9	16,605	0.09%
2021/01/27	1.9	20.50	0	0.00	20.40	1.9	16,491	0.01%
2021/01/26	4.1	20.50	0	0.00	20.45	4.1	16,490	0.02%
2021/01/25	2	20.40	4	20.58	20.70	-2	16,461	-0.01%
2021/01/22	3	20.45	66.1	20.49	20.40	-63.1	16,638	-0.38%
2021/01/21	3	20.57	3	20.63	20.50	0	16,522	0.00%
2021/01/20	15.1	20.65	0	0.00	20.50	15.1	16,491	0.09%
2021/01/19	1.1	20.95	0	0.00	20.90	1.1	16,147	0.01%
2021/01/18	0	0.00	10	20.90	20.95	-10	16,144	-0.06%
2021/01/15	14	21.15	2	21.10	21.05	12	16,036	0.07%
2021/01/14	1	21.30	1	21.30	21.30	0	16,029	0.00%
2021/01/13	1	21.30	1.2	21.34	21.25	-0.2	16,070	0.00%
2021/01/12	2	21.25	22.6	21.22	21.30	-20.6	16,086	-0.13%
2021/01/11	1	21.50	12	21.36	21.50	-11	16,130	-0.07%
2021/01/08	11	21.27	1	21.50	21.50	10	16,091	0.06%
2021/01/07	2.2	21.15	0	0.00	21.25	2.2	15,881	0.01%
2021/01/06	11	21.10	1	21.00	21.00	10	15,806	0.06%
2021/01/05	11	21.10	8	21.19	21.25	3	15,685	0.02%
2021/01/04	7.1	21.15	3.1	21.17	21.10	4	15,707	0.03%
2020/12/31	2	21.30	2	21.30	21.35	0	15,600	0.00%
2020/12/30	0	0.00	4	21.05	21.35	-4	15,531	-0.03%
2020/12/29	5	20.80	5	20.82	20.90	0	15,347	0.00%
2020/12/28	1	20.75	1	20.75	20.80	0	15,271	0.00%
2020/12/25	5.1	20.80	2	20.80	20.80	3.1	15,315	0.02%
2020/12/22	2	20.75	9.1	20.72	20.70	-7.1	15,733	-0.05%
2020/12/21	6	20.78	4	20.76	20.80	2	16,113	0.01%
2020/12/18	0	0.00	7.1	20.74	20.75	-7.1	16,333	-0.04%
2020/12/16	1	20.65	4	20.73	20.75	-3	16,431	-0.02%
2020/12/15	3	20.55	1	20.55	20.60	2	16,446	0.01%
2020/12/14	7	20.76	0	20.85	20.65	7	16,425	0.04%
2020/12/11	2	20.75	3.7	20.78	20.85	-1.7	16,384	-0.01%
2020/12/10	6	20.56	20	20.55	20.60	-14	16,209	-0.09%
2020/12/09	16.1	20.52	28.7	20.50	20.60	-12.5	15,936	-0.08%
2020/12/08	32	20.84	3	20.87	20.85	29	15,427	0.19%
2020/12/07	14	21.21	1	21.20	21.30	13	15,022	0.09%
2020/12/04	1	21.35	1	21.30	21.35	0	14,919	0.00%
2020/12/03	8	21.23	1	21.25	21.25	7	14,870	0.05%
2020/12/02	25	21.20	14	21.22	21.35	11	14,919	0.07%
2020/12/01	3	21.30	1	21.30	21.40	2	15,101	0.01%
2020/11/30	3	21.28	0	0.00	21.30	3	15,230	0.02%
2020/11/27	4	21.39	0	0.00	21.40	4	14,897	0.03%
2020/11/26	28	21.42	1	21.40	21.50	27	14,990	0.18%
2020/11/25	5	21.52	0	0.00	21.50	5	15,331	0.03%
2020/11/24	5	21.45	5	21.50	21.50	0	15,346	0.00%
2020/11/23	2.7	21.56	2	21.70	21.60	0.7	15,409	0.00%
2020/11/20	14	21.54	1	21.55	21.60	13	15,382	0.08%
2020/11/19	6	21.66	2	21.65	21.70	4	15,365	0.03%
2020/11/18	2	21.70	0	0.00	21.80	2	15,276	0.01%
2020/11/17	4	21.59	2	21.65	21.65	2	15,116	0.01%
2020/11/16	3	21.48	2	21.65	21.65	1	15,413	0.01%
2020/11/13	0	0.00	2	21.35	21.50	-2	15,386	-0.01%
2020/11/12	8	21.31	2	21.38	21.40	6	15,490	0.04%
2020/11/11	2.8	21.64	1	21.75	21.75	1.8	15,461	0.01%
2020/11/10	6	21.32	8	21.36	21.45	-2	15,358	-0.01%
2020/11/09	1	20.90	1.2	21.09	21.05	-0.2	15,268	0.00%
2020/11/06	1	20.85	54	20.80	20.90	-53	15,375	-0.34%
2020/11/05	0	0.00	4	20.75	20.80	-4	15,553	-0.03%
2020/11/04	3	20.48	0	0.00	20.50	3	15,732	0.02%
2020/11/03	4.5	20.53	7.1	20.60	20.60	-2.6	17,096	-0.01%
2020/10/30	9.1	20.05	0	0.00	20.05	9.1	18,137	0.05%
2020/10/29	0	0.00	1	20.20	20.15	-1	18,163	-0.01%
2020/10/28	3	20.25	0	0.00	20.30	3	18,424	0.02%
2020/10/27	3	20.23	1.4	20.40	20.40	1.6	18,600	0.01%
2020/10/26	4	20.29	0	0.00	20.40	4	19,031	0.02%
2020/10/22	2	20.20	2	20.40	20.40	0	19,734	0.00%
2020/10/21	5	20.20	4	20.25	20.20	1	19,868	0.01%
2020/10/20	6	20.29	0	0.00	20.25	6	19,924	0.03%
2020/10/16	1	20.35	0	0.00	20.30	1	20,192	0.00%
2020/10/15	7	20.50	0	0.00	20.45	7	20,375	0.03%
2020/10/14	3.1	20.59	1	20.65	20.60	2.1	20,450	0.01%
2020/10/13	11	20.65	0	0.00	20.65	11	20,613	0.05%
2020/10/12	2	20.70	0	0.00	20.75	2	20,746	0.01%
2020/10/08	1	20.85	0	0.00	20.80	1	20,795	0.00%
2020/10/07	4.7	20.75	0	0.00	20.70	4.7	20,850	0.02%
2020/10/06	2	20.78	1	20.80	20.85	1	21,024	0.00%
2020/10/05	0	0.00	1	20.65	20.65	-1	21,185	0.00%
2020/09/30	2	20.65	0	0.00	20.55	2	21,281	0.01%
2020/09/29	4	20.64	0	0.00	20.60	4	21,381	0.02%
2020/09/28	0	0.00	2	20.30	20.60	-2	21,493	-0.01%
2020/09/25	3	20.13	0	0.00	20.15	3	21,576	0.01%
2020/09/24	53	19.95	0	0.00	19.90	53	21,593	0.25%
2020/09/23	11	20.24	0	0.00	20.20	11	21,306	0.05%
2020/09/22	4	20.48	4	20.50	20.45	0	21,229	0.00%
2020/09/21	1	20.70	2	20.80	20.70	-1	21,153	0.00%
2020/09/18	0.3	21.00	0	0.00	20.90	0.3	21,191	0.00%
2020/09/17	4.1	20.88	0	0.00	20.85	4.1	21,134	0.02%
2020/09/16	0	0.00	4.4	21.04	21.05	-4.4	21,189	-0.02%
2020/09/15	0	0.00	3	20.98	21.00	-3	21,158	-0.01%
2020/09/11	0	0.00	6	20.80	20.90	-6	21,704	-0.03%
2020/09/10	2	20.75	0	21.00	20.90	2	21,867	0.01%
2020/09/09	9	20.76	0	0.00	20.90	9	22,015	0.04%
2020/09/08	18	20.82	0	21.00	20.95	18	22,113	0.08%
2020/09/07	1	20.90	0	0.00	20.85	1	22,380	0.00%
2020/09/04	5	20.76	11	20.77	20.70	-6	22,636	-0.03%
2020/09/03	2	20.95	3	20.97	20.90	-1	22,626	0.00%
2020/09/02	20	20.90	5	20.90	20.95	15	22,613	0.07%
2020/09/01	6	21.21	0	0.00	21.15	6	22,376	0.03%
2020/08/31	5	21.31	0	0.00	21.25	5	22,326	0.02%
2020/08/28	3	21.33	10	21.35	21.40	-7	22,284	-0.03%
2020/08/27	3	21.30	1	21.35	21.25	2	22,554	0.01%
2020/08/26	1	21.30	3	21.37	21.40	-2	22,568	-0.01%
2020/08/24	5.3	21.43	1	21.45	21.35	4.3	23,389	0.02%
2020/08/21	1	21.50	0	0.00	21.55	1	23,510	0.00%
2020/08/20	14	21.44	2	21.40	21.35	12	23,586	0.05%
2020/08/19	1	21.85	0	0.00	21.80	1	23,248	0.00%
2020/08/18	1	21.80	1	21.70	21.85	0	23,146	0.00%
2020/08/17	2	21.68	8	21.66	21.85	-6	23,119	-0.03%
2020/08/14	24	21.70	0	0.00	21.65	24	23,106	0.10%
2020/08/13	10.1	21.85	4	21.88	21.85	6.1	22,898	0.03%
2020/08/12	11	21.76	0	0.00	21.80	11	22,848	0.05%
2020/08/11	36	21.97	23	21.95	21.90	13	22,657	0.06%
2020/08/10	9	22.08	22	22.09	22.05	-13	22,512	-0.06%
2020/08/07	34	22.05	7	22.05	22.05	27	22,375	0.12%
2020/08/06	35.5	23.82	61	23.82	23.90	-25.5	21,100	-0.12%
2020/08/05	6	23.66	34	23.65	23.70	-28	20,604	-0.14%
2020/08/04	1	23.40	3	23.40	23.45	-2	20,273	-0.01%
2020/08/03	5	23.49	101	23.50	23.35	-96	20,124	-0.48%	大賣/
2020/07/31	7.4	23.61	1.1	23.70	23.60	6.2	19,865	0.03%
2020/07/30	23	23.66	6	23.75	23.80	17	19,824	0.09%
2020/07/29	2	23.53	19	23.59	23.55	-17	19,509	-0.09%
2020/07/28	0	0.00	2	23.20	23.15	-2	19,384	-0.01%
2020/07/27	1	23.05	0	0.00	23.00	1	19,502	0.01%
2020/07/24	4	23.29	2	23.35	23.25	2	19,610	0.01%
2020/07/22	1	23.30	5	23.45	23.50	-4	19,983	-0.02%
2020/07/21	1	23.25	0	0.00	23.20	1	20,274	0.00%
2020/07/20	3	23.05	1	23.10	23.10	2	20,291	0.01%
2020/07/17	5.1	23.15	3	23.10	23.10	2.1	20,389	0.01%
2020/07/16	3	23.00	5	23.10	23.00	-2	20,541	-0.01%
2020/07/15	1	23.05	0	0.00	23.10	1	20,460	0.00%
2020/07/14	2	22.97	1	23.00	22.95	1	20,634	0.00%
2020/07/13	2	23.00	13	23.05	23.00	-11	20,771	-0.05%
2020/07/10	10	22.95	1	22.90	23.00	9	20,880	0.04%
2020/07/09	2	23.15	3	23.15	23.10	-1	20,974	0.00%
2020/07/08	1.1	23.20	0	0.00	23.15	1.1	21,036	0.01%
2020/07/07	0	0.00	4	23.20	23.20	-4	21,085	-0.02%
2020/07/06	0	0.00	6.1	23.16	23.25	-6.1	21,036	-0.03%
2020/07/03	7	22.91	1	23.00	22.95	6	20,969	0.03%
2020/07/02	1	22.80	10	22.90	22.90	-9	21,013	-0.04%
2020/07/01	0	0.00	1	22.90	22.75	-1	21,091	0.00%
2020/06/30	24	22.69	7	22.74	22.65	17	21,044	0.08%
2020/06/29	3	22.55	0	0.00	22.65	3	21,241	0.01%
2020/06/24	2	22.70	0.6	22.75	22.70	1.5	21,403	0.01%
2020/06/23	2	22.60	1	22.70	22.75	1	21,747	0.00%
2020/06/22	0.1	22.70	0	0.00	22.65	0.1	21,869	0.00%
2020/06/19	5	22.59	2	22.65	22.50	3	22,331	0.01%
2020/06/18	6	22.63	0	0.00	22.60	6	22,537	0.03%
2020/06/17	1.4	22.78	0	0.00	22.80	1.4	22,695	0.01%
2020/06/16	5	22.75	3	22.90	22.75	2	23,541	0.01%
2020/06/15	7.1	22.77	3	22.72	22.60	4.1	24,996	0.02%
2020/06/12	2	22.65	1	22.85	22.85	1	25,738	0.00%
2020/06/11	14	23.27	0	0.00	23.00	14	26,333	0.05%
2020/06/10	1	23.25	19	23.31	23.50	-18	26,541	-0.07%
2020/06/09	5	23.10	0	0.00	23.10	5	27,478	0.02%
2020/06/08	1	23.20	4	23.23	23.20	-3	28,057	-0.01%
2020/06/05	0	0.00	1	23.20	23.15	-1	28,075	0.00%
2020/06/04	4	23.10	1	23.35	23.15	3	28,505	0.01%
2020/06/03	7	23.12	0.2	23.20	23.20	6.8	28,829	0.02%
2020/06/02	0.6	23.10	0	0.00	23.10	0.6	28,794	0.00%
2020/06/01	7	22.99	8	22.98	22.95	-1	28,723	0.00%
2020/05/29	2	22.53	0	0.00	22.85	2	28,679	0.01%
2020/05/28	36	22.65	1	22.65	22.50	35	28,147	0.12%
2020/05/27	2	22.35	1.4	22.53	22.60	0.6	28,477	0.00%
2020/05/26	1	22.40	0.1	22.35	22.30	0.9	28,564	0.00%
2020/05/25	10	22.00	0.2	22.15	22.10	9.8	28,663	0.03%
2020/05/22	13	21.96	0	0.00	21.95	13	28,784	0.05%
2020/05/21	45	22.17	8	22.18	22.20	37	28,738	0.13%
2020/05/20	5	22.10	0	0.00	22.10	5	28,722	0.02%
2020/05/19	1	22.10	6	22.05	22.10	-5	28,825	-0.02%
2020/05/18	7	21.85	1	21.80	21.80	6	28,773	0.02%
2020/05/15	8	21.91	0	0.00	21.80	8	28,813	0.03%
2020/05/13	0.3	22.00	0	0.00	21.95	0.3	28,675	0.00%
2020/05/12	0	0.00	10	21.95	21.95	-10	28,629	-0.03%
2020/05/11	0	0.00	1	22.00	22.00	-1	28,507	0.00%
2020/05/08	2	21.85	0	0.00	21.75	2	28,415	0.01%
2020/05/07	2	21.78	0	0.00	21.75	2	28,399	0.01%
2020/05/06	5	21.68	0	0.00	21.65	5	28,314	0.02%
2020/05/05	2	21.88	7	21.90	21.80	-5	28,213	-0.02%
2020/05/04	15	21.67	4	21.65	21.65	11	28,264	0.04%
2020/04/30	3	22.13	4.2	22.16	22.05	-1.2	28,054	0.00%
2020/04/29	2	21.70	18	21.53	21.65	-16	27,876	-0.06%
2020/04/28	5	21.29	1	21.25	21.30	4	27,816	0.01%
2020/04/27	7	21.02	4	20.95	21.00	3	28,550	0.01%
2020/04/24	5	20.56	3	20.60	20.60	2	28,270	0.01%
2020/04/23	9	19.91	0	0.00	19.95	9	27,791	0.03%
2020/04/22	7.2	19.90	0	0.00	19.95	7.2	27,573	0.03%
2020/04/21	11.1	20.30	0	0.00	20.10	11.1	27,350	0.04%
2020/04/20	0.5	20.95	3	20.85	20.85	-2.5	27,149	-0.01%
2020/04/17	6	21.25	0	0.00	21.00	6	27,172	0.02%
2020/04/16	11	21.01	2	21.00	21.10	9	26,963	0.03%
2020/04/15	8	21.06	13	21.17	21.20	-5	26,808	-0.02%
2020/04/14	1	20.80	9.7	20.78	21.00	-8.7	26,794	-0.03%
2020/04/13	7	20.34	3	20.37	20.35	4	26,476	0.02%
2020/04/10	0	0.00	9	20.56	20.60	-9	26,350	-0.03%
2020/04/09	6	20.06	2	20.05	20.15	4	26,141	0.02%
2020/04/08	1	19.95	4.4	19.99	19.95	-3.4	26,046	-0.01%
2020/04/06	3.4	19.55	7	19.56	19.50	-3.6	25,612	-0.01%
2020/04/01	1	19.50	1	19.50	19.50	0	25,371	0.00%
2020/03/31	27	19.62	3	19.50	19.65	24	25,177	0.10%
2020/03/30	0	0.00	1	19.60	19.60	-1	24,766	0.00%
2020/03/27	7	19.78	5	19.89	19.85	2	24,421	0.01%
2020/03/26	6	19.38	21	19.36	19.45	-15	23,970	-0.06%
2020/03/25	18	19.47	0	0.00	19.50	18	23,915	0.08%
2020/03/24	9	18.73	1	18.75	18.60	8	23,630	0.03%
2020/03/23	10	17.92	16	18.15	17.95	-6	23,369	-0.03%
2020/03/20	51	18.46	4	18.46	18.65	47	23,198	0.20%
2020/03/19	26	17.68	9	17.62	17.25	17	22,229	0.08%
2020/03/18	47.5	19.10	20	19.05	19.05	27.5	20,736	0.13%
2020/03/17	16	19.48	33	19.38	19.45	-17	19,882	-0.09%
2020/03/16	21.3	20.29	2	20.20	20.10	19.3	18,962	0.10%
2020/03/13	12.1	20.24	18.7	20.92	21.15	-6.6	18,356	-0.04%
2020/03/12	20	21.84	4	21.91	21.80	16	17,142	0.09%
2020/03/11	12	22.66	3	22.72	22.65	9	16,380	0.05%
2020/03/10	10	22.39	0	0.00	22.60	10	16,170	0.06%
2020/03/09	15	22.74	0	0.00	22.70	15	15,642	0.10%
2020/03/06	3	23.25	0	0.00	23.25	3	15,037	0.02%
2020/03/05	1	23.55	0	0.00	23.55	1	14,724	0.01%
2020/03/04	1	23.35	1	23.50	23.50	0	14,668	0.00%
2020/03/03	4	23.41	0	0.00	23.50	4	14,488	0.03%
2020/03/02	13	23.23	0	0.00	23.20	13	14,264	0.09%
2020/02/27	8.2	23.70	7	23.72	23.70	1.2	14,559	0.01%
2020/02/26	5	23.79	0	0.00	23.90	5	14,324	0.03%
2020/02/25	1	23.85	0	0.00	24.00	1	14,066	0.01%
2020/02/24	2	24.08	0	0.00	24.10	2	13,918	0.01%
2020/02/20	10	24.69	0	0.00	24.50	10	13,714	0.07%
2020/02/19	9.9	24.60	4	24.55	24.60	5.9	13,555	0.04%
2020/02/17	10	24.05	4	24.13	24.20	6	13,343	0.04%
2020/02/14	5	24.10	0	0.00	24.10	5	13,343	0.04%
2020/02/13	0	24.10	2	24.08	24.10	-2	13,349	-0.01%
2020/02/12	3	24.07	0	0.00	24.00	3	13,399	0.02%
2020/02/11	3	24.08	0	0.00	24.10	3	13,312	0.02%
2020/02/07	1	24.10	5	24.03	24.10	-4	13,408	-0.03%
2020/02/06	0	0.00	8	24.10	24.15	-8	13,448	-0.06%
2020/02/04	1	23.45	0	0.00	23.55	1	13,309	0.01%
2020/02/03	13	23.33	0	0.00	23.45	13	13,336	0.10%
2020/01/31	10	23.63	5	23.69	23.60	5	13,143	0.04%
2020/01/30	23.2	23.62	38	23.63	23.50	-14.8	12,848	-0.12%
2020/01/20	0	0.00	3.8	24.54	24.55	-3.8	11,839	-0.03%
2020/01/17	3	24.10	35	24.18	24.35	-32	11,632	-0.28%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/13	1	23.70	22	23.70	23.90	-21	11,468	-0.18%
2020/01/10	1	23.55	0	0.00	23.60	1	11,338	0.01%
2020/01/09	2	23.38	1.6	23.50	23.50	0.4	11,236	0.00%
2020/01/08	12	23.25	0	0.00	23.25	12	11,153	0.11%
2020/01/07	1	23.55	0	0.00	23.55	1	10,817	0.01%
2020/01/02	2	23.65	0	0.00	23.70	2	10,775	0.02%
2019/12/31	2	23.73	0	0.00	23.70	2	10,678	0.02%
2019/12/30	0	0.00	10.7	23.95	23.95	-10.7	10,638	-0.10%
2019/12/27	1	23.85	0	0.00	23.95	1	10,620	0.01%
2019/12/26	1	23.75	20	23.85	23.85	-19	10,649	-0.18%
2019/12/24	1	23.80	0	0.00	23.85	1	11,117	0.01%
2019/12/23	10	23.80	20	23.85	23.95	-10	11,246	-0.09%
2019/12/20	0	0.00	25	24.00	23.90	-25	11,508	-0.22%
2019/12/19	4	23.85	4	23.94	24.00	0	11,463	0.00%
2019/12/18	1	23.95	50	23.91	23.90	-49	11,314	-0.43%
2019/12/17	0	0.00	33	23.33	23.60	-33	11,273	-0.29%
2019/12/16	0	0.00	20	23.20	23.20	-20	11,028	-0.18%
2019/12/13	1	23.10	110	23.23	23.30	-109	11,039	-0.99%	大賣/鉅額交易
2019/12/12	4	23.10	114	23.07	23.10	-110	10,927	-1.01%	大賣/鉅額交易
2019/12/11	1	23.00	1	23.00	22.95	0	10,866	0.00%
2019/12/06	5	22.85	0	0.00	22.95	5	11,363	0.04%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	3	22.92	0	0.00	23.00	3	11,564	0.03%
2019/12/02	4	22.90	13	22.95	22.90	-9	11,616	-0.08%
2019/11/29	1	22.90	11	22.95	22.95	-10	11,612	-0.09%
2019/11/28	1	23.00	0	0.00	23.00	1	11,593	0.01%
2019/11/27	4	22.99	0	0.00	23.00	4	11,783	0.03%
2019/11/26	4	22.80	60	22.96	23.00	-56	11,788	-0.48%
2019/11/25	0	0.00	20	22.85	22.80	-20	10,965	-0.18%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/19	0	0.00	20	22.80	22.90	-20	11,302	-0.18%
2019/11/18	2	22.65	30	22.77	22.80	-28	11,331	-0.25%
2019/11/14	1	22.65	0	0.00	22.60	1	11,438	0.01%
2019/11/13	1	22.60	0	0.00	22.60	1	11,539	0.01%
2019/11/12	0	0.00	32	22.80	22.80	-32	11,527	-0.28%
2019/11/11	2	22.80	1.1	22.71	22.80	0.9	11,606	0.01%
2019/11/08	0	0.00	40	22.75	22.80	-40	11,848	-0.34%
2019/11/07	1	22.75	3	22.80	22.75	-2	12,405	-0.02%
2019/11/06	0	0.00	4	22.85	22.75	-4	12,798	-0.03%
2019/11/05	2	22.65	2	22.70	22.75	0	12,933	0.00%
2019/11/04	4	22.58	20.1	22.55	22.70	-16.1	13,020	-0.12%
2019/11/01	0	0.00	4.4	22.41	22.50	-4.4	13,185	-0.03%
2019/10/31	0	0.00	1	22.35	22.35	-1	13,385	-0.01%
2019/10/30	2	22.28	1	22.35	22.35	1	13,344	0.01%
2019/10/29	0	0.00	1	22.25	22.30	-1	13,517	-0.01%
2019/10/28	0	0.00	12.8	22.30	22.30	-12.8	13,625	-0.09%
2019/10/23	1	21.95	0	0.00	22.00	1	13,820	0.01%
2019/10/21	0	0.00	6	22.05	22.20	-6	13,680	-0.04%
2019/10/16	1	22.05	0	0.00	22.10	1	13,738	0.01%
2019/10/15	9	22.03	0	0.00	22.05	9	13,859	0.06%
2019/10/14	2.3	22.10	3	22.00	22.05	-0.7	13,958	0.00%
2019/10/09	6	21.91	0	0.00	21.85	6	13,990	0.04%
2019/10/03	2	21.80	0	0.00	21.80	2	14,166	0.01%
2019/10/02	1.1	22.05	0	0.00	21.95	1.1	14,160	0.01%
2019/10/01	10	22.05	0	0.00	22.05	10	14,155	0.07%
2019/09/27	5	21.82	0	0.00	21.80	5	13,955	0.04%
2019/09/26	1	22.10	1	21.95	21.95	0	13,866	0.00%
2019/09/25	6	21.88	0	0.00	22.10	6	13,860	0.04%
2019/09/24	1.5	22.07	0	22.20	22.15	1.5	13,610	0.01%
2019/09/23	1	22.20	0	0.00	22.20	1	13,511	0.01%
2019/09/20	2.1	22.22	0	0.00	22.40	2.1	13,608	0.02%
2019/09/19	0	0.00	0.2	22.35	22.25	-0.2	13,402	0.00%
2019/09/18	0	0.00	0.2	22.35	22.25	-0.2	13,475	0.00%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/12	2	22.05	0	0.00	22.00	2	13,649	0.01%
2019/09/11	1	22.00	31	21.95	22.00	-30	13,909	-0.22%
2019/09/10	30	21.97	0	0.00	22.00	30	13,768	0.22%
2019/09/09	5.1	21.57	0	0.00	21.65	5.1	13,534	0.04%
2019/09/06	1	21.45	0	0.00	21.55	1	13,409	0.01%
2019/09/05	5	21.44	2	21.45	21.50	3	13,401	0.02%
2019/09/04	1	21.25	0	0.00	21.45	1	13,652	0.01%
2019/09/03	3	21.45	0.1	21.55	21.35	2.9	13,704	0.02%
2019/09/02	0	0.00	11	21.50	21.50	-11	13,908	-0.08%
2019/08/29	11	21.20	0	0.00	21.20	11	14,016	0.08%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	5	21.20	0	0.00	21.25	5	14,236	0.04%
2019/08/26	2	21.25	0	0.00	21.20	2	14,353	0.01%
2019/08/22	2	21.30	0	0.00	21.35	2	14,497	0.01%
2019/08/21	6	21.20	3	21.20	21.15	3	14,802	0.02%
2019/08/20	2	21.35	0	0.00	21.30	2	14,756	0.01%
2019/08/16	1	21.40	1	21.05	21.25	0	14,775	0.00%
2019/08/15	2	21.05	0	0.00	21.15	2	14,743	0.01%
2019/08/14	5	21.20	0	0.00	21.20	5	14,896	0.03%
2019/08/13	15	21.29	23	21.16	21.15	-8	14,958	-0.05%
2019/08/12	23	21.50	0	0.00	21.55	23	14,659	0.16%
2019/08/08	2	22.78	2	22.75	22.80	0	14,130	0.00%
2019/08/07	3	22.70	6	22.75	22.70	-3	13,781	-0.02%
2019/08/06	4	22.71	25	22.75	22.80	-21	13,633	-0.15%
2019/08/05	5	22.92	8	22.96	23.00	-3	13,534	-0.02%
2019/08/02	2	22.85	0	0.00	22.95	2	13,376	0.01%
2019/08/01	2.1	23.15	0	0.00	23.10	2.1	13,283	0.02%
2019/07/31	0	0.00	10	23.15	23.40	-10	13,181	-0.08%
2019/07/29	1	23.10	0	0.00	23.10	1	12,951	0.01%
2019/07/26	6	23.10	0	0.00	23.10	6	13,022	0.05%
2019/07/25	0	0.00	10	23.05	23.15	-10	13,305	-0.08%
2019/07/24	1	23.10	0	0.00	23.10	1	13,494	0.01%
2019/07/18	1	23.00	0	23.05	23.05	1	13,691	0.01%
2019/07/17	1	22.95	2	23.03	23.10	-1	13,705	-0.01%
2019/07/15	1	22.90	0	0.00	22.90	1	13,661	0.01%
2019/07/11	3	22.85	1	22.90	22.90	2	13,821	0.01%
2019/07/08	24	22.73	0	0.00	22.75	24	13,857	0.17%
2019/07/04	0	0.00	2	22.80	22.80	-2	14,021	-0.01%
2019/07/03	0.1	22.75	1	22.75	22.75	-1	14,147	-0.01%
2019/07/02	4	22.68	5	22.72	22.80	-1	14,214	-0.01%
2019/06/27	0.2	22.75	1	22.70	22.75	-0.8	14,267	-0.01%
2019/06/26	3	22.70	0	0.00	22.70	3	14,310	0.02%
2019/06/24	0	0.00	5	22.50	22.70	-5	14,435	-0.03%
2019/06/21	2	22.50	0	0.00	22.50	2	14,485	0.01%
2019/06/20	0	0.00	2	22.70	22.70	-2	14,356	-0.01%
2019/06/19	1	22.55	2.4	22.63	22.70	-1.4	14,359	-0.01%
2019/06/18	1	22.20	2	22.25	22.30	-1	14,115	-0.01%
2019/06/14	0	0.00	0.3	22.20	22.20	-0.3	14,344	0.00%
2019/06/13	0	0.00	4	22.15	22.15	-4	14,388	-0.03%
2019/06/12	5	21.91	0	0.00	21.95	5	14,568	0.03%
2019/06/11	5	22.35	5	22.59	22.25	0	14,295	0.00%
2019/06/10	25.2	22.65	0	0.00	22.75	25.2	14,171	0.18%
2019/06/06	1	22.65	15	22.60	22.70	-14	14,044	-0.10%
2019/06/04	0	0.00	28.2	22.46	22.60	-28.2	13,830	-0.20%
2019/06/03	0	0.00	1	22.25	22.35	-1	13,739	-0.01%
2019/05/30	14	22.38	0	0.00	22.45	14	13,369	0.10%
2019/05/27	5	22.05	0	0.00	22.15	5	13,278	0.04%
2019/05/24	0	0.00	1.5	22.10	22.10	-1.5	13,360	-0.01%
2019/05/22	2	22.00	0	0.00	21.95	2	13,370	0.01%
2019/05/21	2	22.15	0	0.00	22.20	2	13,414	0.02%
2019/05/20	1	21.85	0	0.00	21.85	1	13,181	0.01%
2019/05/15	1	21.50	0	0.00	21.50	1	13,179	0.01%
2019/05/14	10	21.43	0	0.00	21.40	10	13,298	0.08%
2019/05/13	3	21.70	1.2	21.69	21.50	1.8	13,300	0.01%
2019/05/08	3	21.90	0	0.00	21.90	3	13,381	0.02%
2019/05/07	10	21.95	6	21.97	21.95	4	13,383	0.03%
2019/05/06	1	21.80	0	0.00	21.80	1	13,447	0.01%
2019/05/03	0	0.00	15.7	22.05	22.00	-15.7	13,361	-0.12%
2019/05/02	0	0.00	28	22.10	22.00	-28	13,187	-0.21%
2019/04/30	15	21.88	0	0.00	22.05	15	12,997	0.12%
2019/04/29	0	0.00	6	21.65	21.90	-6	12,813	-0.05%
2019/04/26	6.9	21.51	0	0.00	21.60	6.9	12,793	0.05%
2019/04/24	3	21.50	7	21.44	21.50	-4	12,837	-0.03%
2019/04/23	5	21.40	0	0.00	21.40	5	13,070	0.04%
2019/04/19	0	0.00	1	21.35	21.55	-1	13,184	-0.01%
2019/04/17	2	21.35	0.1	21.35	21.35	1.9	13,227	0.01%
2019/04/15	0	0.00	1	21.35	21.30	-1	13,179	-0.01%
2019/04/10	0	0.00	4.3	21.25	21.30	-4.3	13,026	-0.03%
2019/04/03	7	21.15	0	0.00	21.20	7	12,791	0.05%
2019/04/02	0	0.00	0	21.10	21.10	0	12,674	0.00%
2019/03/29	0	0.00	1	21.10	21.10	-1	12,527	-0.01%
2019/03/26	0	0.00	2	20.95	21.10	-2	12,412	-0.02%
2019/03/25	2	20.93	0	0.00	20.90	2	12,408	0.02%
2019/03/20	3	21.00	15.4	21.00	21.10	-12.4	12,349	-0.10%
2019/03/19	1	21.00	0.4	21.00	21.00	0.6	12,260	0.01%
2019/03/18	2	20.90	0	0.00	21.00	2	12,225	0.02%
2019/03/15	1	20.95	1	20.95	20.85	0	12,204	0.00%
2019/03/13	2	20.90	0	0.00	21.00	2	12,131	0.02%
2019/03/12	1	21.00	0	0.00	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	0.00	20.85	1	12,463	0.01%
2019/03/07	0	0.00	1	20.90	20.95	-1	13,755	-0.01%
2019/02/25	2	20.75	10	20.75	20.80	-8	13,491	-0.06%
2019/02/21	0	0.00	0.5	20.70	20.70	-0.5	13,426	0.00%
2019/02/20	0	0.00	0.6	20.65	20.60	-0.6	13,380	0.00%
2019/02/18	0.1	20.65	0	0.00	20.60	0.1	13,292	0.00%
2019/02/13	1	20.60	11.2	20.60	20.60	-10.2	13,139	-0.08%
2019/02/12	2	20.50	1.6	20.55	20.60	0.4	12,983	0.00%
2019/02/11	0	0.00	17	20.40	20.40	-17	13,010	-0.13%
2019/01/30	0	0.00	14	20.39	20.40	-14	12,914	-0.11%
2019/01/29	1	20.30	0	0.00	20.35	1	12,803	0.01%
2019/01/28	1	20.30	0	0.00	20.30	1	12,742	0.01%
2019/01/25	0.2	20.25	0	0.00	20.25	0.2	12,709	0.00%
2019/01/21	1	20.20	0	0.00	20.15	1	12,872	0.01%
2019/01/14	0	0.00	0.3	20.20	20.20	-0.3	13,072	0.00%
2019/01/09	0	0.00	4	20.20	20.20	-4	13,208	-0.03%
2019/01/04	0	0.00	2	19.83	19.85	-2	13,757	-0.01%
2019/01/02	3	19.75	0	0.00	19.80	3	14,784	0.02%
2018/12/24	1	19.70	0	0.00	19.80	1	15,418	0.01%
2018/12/19	1	19.75	0	0.00	19.90	1	15,710	0.01%
2018/12/18	1	19.75	0	0.00	19.80	1	15,626	0.01%
2018/12/17	2	19.95	0	0.00	19.85	2	15,797	0.01%
2018/12/14	1	19.85	0	0.00	19.95	1	15,718	0.01%
2018/12/13	1	19.90	0	0.00	19.90	1	15,678	0.01%
2018/12/10	1	19.75	0	0.00	19.75	1	15,478	0.01%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	1	19.85	1	19.85	19.90	0	15,479	0.00%
2018/12/04	14	20.01	0.3	20.10	20.00	13.7	15,341	0.09%
2018/12/03	0	0.00	41	20.05	20.05	-41	15,249	-0.27%
2018/11/29	3.7	20.21	1	20.15	20.20	2.7	13,787	0.02%
2018/11/28	0	0.00	7	20.20	20.25	-7	13,781	-0.05%
2018/11/27	2	20.15	0	0.00	20.35	2	13,689	0.01%
2018/11/23	1	20.25	0	0.00	20.30	1	13,674	0.01%
2018/11/22	0	0.00	1	20.35	20.35	-1	13,672	-0.01%
2018/11/21	0	0.00	1	20.30	20.35	-1	13,660	-0.01%
2018/11/16	0	0.00	16.2	20.38	20.40	-16.2	13,653	-0.12%
2018/11/12	1	20.10	0	0.00	20.20	1	13,651	0.01%
2018/11/08	0	0.00	21.4	20.20	20.30	-21.4	13,805	-0.16%
2018/11/06	0	0.00	2	19.80	19.85	-2	13,744	-0.01%
2018/11/05	1	19.50	0	0.00	19.75	1	14,503	0.01%
2018/11/02	2	19.50	0	0.00	19.65	2	15,174	0.01%
2018/11/01	2	19.40	0	0.00	19.40	2	15,487	0.01%
2018/10/31	2	19.43	0	0.00	19.55	2	15,679	0.01%
2018/10/30	2	19.30	0	0.00	19.40	2	15,741	0.01%
2018/10/25	21	19.30	0	0.00	19.40	21	15,814	0.13%
2018/10/24	3	19.38	1	19.35	19.50	2	15,712	0.01%
2018/10/23	2	19.63	0	0.00	19.60	2	15,663	0.01%
2018/10/22	0	0.00	0.1	19.95	19.90	-0.1	15,776	0.00%
2018/10/19	4	19.78	0	0.00	19.85	4	15,905	0.03%
2018/10/17	1	19.80	0	0.00	19.75	1	15,910	0.01%
2018/10/16	4	19.80	1	19.80	19.80	3	15,759	0.02%
2018/10/15	2	20.00	0	0.00	19.80	2	15,581	0.01%
2018/10/12	6	19.80	0	0.00	20.10	6	15,337	0.04%
2018/10/11	22.1	20.01	0	0.00	19.95	22.1	14,895	0.15%
2018/10/05	14.1	20.40	0	0.00	20.40	14.1	13,606	0.10%
2018/10/04	3	20.45	0	0.00	20.50	3	13,384	0.02%
2018/10/03	2.2	20.58	1	20.65	20.55	1.2	13,224	0.01%
2018/10/02	1	20.60	3	20.65	20.60	-2	13,181	-0.02%
2018/10/01	0	0.00	10.2	20.85	20.85	-10.2	13,018	-0.08%
2018/09/28	5	20.79	0	0.00	20.80	5	13,046	0.04%
2018/09/27	0	0.00	5	20.83	20.95	-5	12,889	-0.04%
2018/09/26	0	0.00	2	20.85	20.80	-2	12,705	-0.02%
2018/09/25	0	0.00	3	20.75	20.80	-3	12,703	-0.02%
2018/09/21	6	20.66	3	20.67	20.70	3	12,669	0.02%
2018/09/20	0	0.00	5	20.60	20.60	-5	12,513	-0.04%
2018/09/19	0	0.00	2.2	20.46	20.55	-2.2	12,606	-0.02%
2018/09/17	3	20.40	0	0.00	20.40	3	12,752	0.02%
2018/09/11	0	0.00	3.1	20.37	20.40	-3.1	13,095	-0.02%
2018/09/10	0.1	20.45	1	20.30	20.35	-0.9	13,387	-0.01%
2018/09/07	0.2	20.50	1	20.45	20.40	-0.8	13,665	-0.01%
2018/09/05	1	20.40	0	0.00	20.35	1	13,747	0.01%
2018/09/03	2	20.50	0	0.00	20.50	2	13,686	0.01%
2018/08/31	0.1	20.65	0	0.00	20.55	0.1	13,770	0.00%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/24	4	20.43	0	0.00	20.50	4	14,136	0.03%
2018/08/23	3	20.43	0	0.00	20.55	3	15,122	0.02%
2018/08/22	1	20.50	0	0.00	20.50	1	15,393	0.01%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	0	0.00	1	20.35	20.25	-1	15,218	-0.01%
2018/08/15	2	20.20	0	0.00	20.20	2	15,188	0.01%
2018/08/14	3.1	20.30	4	20.30	20.35	-1	15,051	-0.01%
2018/08/13	2	20.35	1	20.40	20.40	1	15,029	0.01%
2018/08/10	19	20.44	0	0.00	20.50	19	14,979	0.13%
2018/08/09	5	21.30	0	21.35	21.35	5	14,262	0.03%
2018/08/08	1	21.20	4	21.30	21.30	-3	13,596	-0.02%
2018/08/07	3	21.25	0	0.00	21.25	3	13,425	0.02%
2018/08/06	1	21.10	0	0.00	21.20	1	13,258	0.01%
2018/08/03	16	20.98	0	0.00	21.05	16	13,145	0.12%
2018/08/02	4	21.04	0	0.00	20.95	4	13,076	0.03%
2018/07/30	11	21.00	1	21.00	21.00	10	12,737	0.08%
2018/07/27	1	20.90	4	20.95	21.00	-3	12,644	-0.02%
2018/07/26	4	20.81	0	0.00	20.90	4	12,461	0.03%
2018/07/24	2	20.80	0	0.00	20.85	2	12,438	0.02%
2018/07/23	2	20.70	0	0.00	20.75	2	12,613	0.02%
2018/07/20	0	0.00	4	20.63	20.70	-4	12,632	-0.03%
2018/07/18	1	20.70	0	0.00	20.75	1	12,722	0.01%
2018/07/17	0	0.00	4	20.65	20.60	-4	12,746	-0.03%
2018/07/13	2	20.65	0	0.00	20.65	2	12,872	0.02%
2018/07/11	1	20.45	0	0.00	20.40	1	12,950	0.01%
2018/07/10	0.1	20.50	0	0.00	20.50	0.1	12,983	0.00%
2018/07/09	0.1	20.45	0	0.00	20.35	0.1	13,016	0.00%
2018/07/06	17	20.20	0	0.00	20.25	17	13,005	0.13%
2018/07/04	10	20.30	0	0.00	20.30	10	13,016	0.08%
2018/07/02	4	20.30	0	0.00	20.30	4	13,109	0.03%
2018/06/29	0	0.00	10	20.45	20.60	-10	13,082	-0.08%
2018/06/28	2	20.28	0	0.00	20.35	2	12,928	0.02%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	2.6	20.41	0	0.00	20.35	2.6	12,851	0.02%
2018/06/25	0.1	20.60	0	0.00	20.45	0.1	12,814	0.00%
2018/06/22	1	20.40	1	20.60	20.65	0	12,807	0.00%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	1	20.35	0	0.00	20.50	1	12,782	0.01%
2018/06/19	9	20.43	0	0.00	20.40	9	12,743	0.07%
2018/06/15	3	20.70	1	20.80	20.70	2	12,463	0.02%
2018/06/14	0	0.00	5	20.75	20.70	-5	12,164	-0.04%
2018/06/13	2	20.90	0.3	20.90	20.90	1.7	12,149	0.01%
2018/06/12	1	21.00	0	0.00	20.90	1	12,537	0.01%
2018/06/11	5	21.05	0	0.00	21.10	5	12,523	0.04%
2018/06/08	0	0.00	18	21.04	21.05	-18	12,609	-0.14%
2018/06/07	0	0.00	0.1	21.00	21.10	-0.1	12,728	0.00%
2018/06/05	5	20.85	0	0.00	20.90	5	12,607	0.04%
2018/06/01	3	20.37	1	20.40	20.75	2	12,550	0.02%
2018/05/31	7	20.55	0	0.00	20.35	7	12,429	0.06%
2018/05/30	30	20.63	0.2	20.65	20.55	29.8	11,583	0.26%
2018/05/29	2	20.95	0	0.00	20.95	2	11,488	0.02%
2018/05/25	3	20.75	21	20.82	20.85	-18	11,844	-0.15%
2018/05/23	0	0.00	5	20.65	20.60	-5	12,047	-0.04%
2018/05/17	3	20.70	5	20.75	20.65	-2	12,745	-0.02%
2018/05/16	1	20.55	0	0.00	20.65	1	12,786	0.01%
2018/05/15	6	20.64	0	0.00	20.55	6	13,080	0.05%
2018/05/10	3.2	20.31	0	0.00	20.35	3.2	13,823	0.02%
2018/05/08	4.2	20.33	0	0.00	20.35	4.2	13,913	0.03%
2018/05/07	4.1	20.30	0	0.00	20.30	4.1	13,992	0.03%
2018/05/04	5	20.37	0	0.00	20.30	5	13,988	0.04%
2018/04/30	2	20.40	0	0.00	20.40	2	14,058	0.01%
2018/04/27	2	20.30	3	20.30	20.45	-1	14,028	-0.01%
2018/04/25	0	0.00	1	20.40	20.50	-1	13,979	-0.01%
2018/04/24	0.3	20.50	0	20.50	20.50	0.3	14,070	0.00%
2018/04/23	0	0.00	2	20.45	20.50	-2	14,225	-0.01%
2018/04/19	0	0.00	20	20.28	20.40	-20	14,392	-0.14%
2018/04/18	2	20.20	11	20.20	20.25	-9	14,412	-0.06%
2018/04/17	3	20.20	0	0.00	20.25	3	14,531	0.02%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/13	0	0.00	1	20.25	20.30	-1	14,736	-0.01%
2018/04/12	0	0.00	14.8	20.30	20.35	-14.8	14,991	-0.10%
2018/04/11	1	20.35	5	20.35	20.30	-4	15,149	-0.03%
2018/04/10	5	20.25	0	0.00	20.30	5	15,179	0.03%
2018/04/09	5	20.19	4	20.15	20.20	1	15,205	0.01%
2018/04/02	1	20.30	12.2	20.30	20.25	-11.2	15,180	-0.07%
2018/03/28	0	0.00	5	20.15	20.20	-5	14,917	-0.03%
2018/03/27	1	20.10	10.2	20.20	20.20	-9.2	14,848	-0.06%
2018/03/26	1	20.00	7	20.00	20.05	-6	14,743	-0.04%
2018/03/23	1	20.00	3	20.05	20.05	-2	14,680	-0.01%
2018/03/22	0	0.00	1	20.10	20.15	-1	14,604	-0.01%
2018/03/20	0	0.00	1	20.15	20.10	-1	14,697	-0.01%
2018/03/19	5	20.20	0	0.00	20.20	5	14,759	0.03%
2018/03/16	0.1	20.15	3	20.10	20.15	-2.9	14,755	-0.02%
2018/03/15	3	20.15	0	0.00	20.05	3	14,458	0.02%
2018/03/14	0	0.00	5	20.15	20.15	-5	14,458	-0.03%
2018/03/12	0	0.00	101	20.00	20.05	-101	14,424	-0.70%	大賣/鉅額交易
2018/03/09	0	0.00	8.5	19.95	20.00	-8.5	14,647	-0.06%
2018/03/07	7	19.94	0.2	20.00	19.85	6.8	14,827	0.05%
2018/03/05	11	19.89	0	0.00	19.80	11	15,202	0.07%
2018/03/02	17	19.79	0	0.00	19.80	17	15,164	0.11%
2018/02/27	10	20.10	5	20.11	20.00	5	15,014	0.03%
2018/02/26	0	0.00	2	20.05	20.10	-2	14,821	-0.01%
2018/02/23	0	0.00	3.9	20.00	19.90	-3.9	14,730	-0.03%
2018/02/22	2	19.65	0	19.95	19.85	2	14,828	0.01%
2018/02/21	1.1	19.66	0	0.00	19.75	1.1	14,934	0.01%
2018/02/12	2	19.45	1	19.45	19.45	1	14,828	0.01%
2018/02/09	7	19.44	1	19.55	19.45	6	14,731	0.04%
2018/02/07	1	19.80	0	0.00	19.65	1	14,846	0.01%
2018/02/06	18.2	19.60	3	19.65	19.50	15.2	14,673	0.10%
2018/02/05	1	19.95	26	19.92	20.10	-25	13,880	-0.18%
2018/01/31	0	0.00	1	20.15	20.15	-1	13,795	-0.01%
2018/01/30	1	20.15	0	0.00	20.05	1	13,776	0.01%
2018/01/29	0	0.00	1	20.15	20.20	-1	13,903	-0.01%
2018/01/25	0.1	20.00	0	0.00	20.10	0.1	14,021	0.00%
2018/01/24	2	19.93	1	20.00	20.00	1	14,001	0.01%
2018/01/23	1	20.00	0	0.00	20.00	1	14,034	0.01%
2018/01/22	1	19.95	1	20.00	20.00	0	14,205	0.00%
2018/01/19	2.7	20.00	31	20.00	20.05	-28.3	14,874	-0.19%
2018/01/18	2	20.00	3	20.07	20.05	-1	15,315	-0.01%
2018/01/17	0	0.00	1	20.05	20.05	-1	15,281	-0.01%
2018/01/16	2	20.00	18	19.97	20.00	-16	15,215	-0.11%
2018/01/15	3	19.90	2	20.00	20.00	1	15,109	0.01%
2018/01/12	1	19.80	0	0.00	19.85	1	15,158	0.01%
2018/01/11	0	0.00	5	19.80	19.85	-5	15,111	-0.03%
2018/01/10	0	0.00	4	19.85	19.85	-4	15,259	-0.03%
2018/01/09	0	0.00	6	19.85	19.85	-6	15,173	-0.04%
2018/01/08	12	19.83	0	0.00	19.85	12	15,307	0.08%
2018/01/04	1	19.55	0	0.00	19.60	1	15,330	0.01%
2018/01/03	3	19.52	0	0.00	19.55	3	15,580	0.02%
2018/01/02	2	19.55	0	0.00	19.55	2	15,625	0.01%