第一金 (2892)-台新-中壢券商分點個股進出

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
26.65
漲跌
▼0.25
漲幅
-0.93%
成交量
27,333張
產業
上市金融類股
2205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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/04/19	9.1	26.65	11	26.70	26.65	-1.9	13,683	-0.01%
2024/04/17	9	26.87	0	0.00	26.90	9	13,304	0.07%
2024/04/16	17	26.96	14.2	27.07	26.75	2.8	13,255	0.02%
2024/04/15	0	0.00	3	27.25	27.20	-3	12,912	-0.02%
2024/04/12	0.3	27.33	0.1	27.35	27.35	0.2	12,922	0.00%
2024/04/11	1	27.40	0	0.00	27.45	1	12,870	0.01%
2024/04/09	1.3	27.50	0	0.00	27.55	1.3	12,897	0.01%
2024/04/08	0.2	27.45	6	27.39	27.45	-5.8	12,933	-0.04%
2024/04/03	17.3	27.29	0	0.00	27.15	17.3	12,931	0.13%
2024/04/02	3	27.70	0	0.00	27.75	3	12,738	0.02%
2024/04/01	0	0.00	3	27.75	27.75	-3	12,763	-0.02%
2024/03/29	0.5	27.60	17	27.74	27.70	-16.5	12,727	-0.13%
2024/03/28	0.5	27.60	11	27.56	27.60	-10.5	12,575	-0.08%
2024/03/27	2	27.73	1	27.75	27.70	1	12,472	0.01%
2024/03/26	5	27.71	3.3	27.75	27.80	1.7	12,502	0.01%
2024/03/25	3.8	27.60	7	27.64	27.70	-3.2	12,610	-0.03%
2024/03/22	2	27.55	1.2	27.51	27.60	0.8	12,632	0.01%
2024/03/21	0	0.00	42	27.44	27.55	-42	12,499	-0.34%
2024/03/20	7.7	27.25	7.1	27.24	27.20	0.6	12,578	0.00%
2024/03/19	5	27.33	0	0.00	27.35	5	12,480	0.04%
2024/03/18	24	27.42	8	27.48	27.45	16	12,439	0.13%
2024/03/15	13	27.42	30.8	27.51	27.60	-17.8	12,363	-0.14%
2024/03/14	44	27.53	17.8	27.54	27.65	26.2	11,837	0.22%
2024/03/13	1	27.25	13.1	27.24	27.25	-12.1	11,503	-0.10%
2024/03/12	10	27.05	0	0.00	27.05	10	11,330	0.09%
2024/03/11	2	27.10	0	0.00	27.05	2	11,319	0.02%
2024/03/08	11.2	27.15	0	0.00	27.10	11.2	11,310	0.10%
2024/03/07	1	27.05	24	27.00	27.00	-23	11,333	-0.20%
2024/03/06	4	27.05	0	27.00	27.10	4	11,411	0.03%
2024/03/05	7	26.95	10	26.90	26.90	-3	11,789	-0.03%
2024/03/04	6	26.91	10.3	26.95	26.95	-4.3	11,792	-0.04%
2024/03/01	2	27.05	4	27.11	27.05	-2	11,812	-0.02%
2024/02/29	2	27.15	3.1	27.13	27.10	-1.1	11,947	-0.01%
2024/02/27	12.6	27.01	0	0.00	26.90	12.6	11,741	0.11%
2024/02/26	15.1	26.94	10	27.03	26.90	5.1	11,702	0.04%
2024/02/23	0	0.00	5.6	27.21	27.15	-5.6	11,600	-0.05%
2024/02/21	0	0.00	2.4	27.18	27.20	-2.4	11,862	-0.02%
2024/02/20	2	27.25	4	27.38	27.40	-2	11,915	-0.02%
2024/02/19	21	27.11	2	27.22	27.20	18.9	12,068	0.16%
2024/02/16	1.8	26.80	16	26.84	26.85	-14.2	12,124	-0.12%
2024/02/15	6	26.78	8	26.95	26.75	-2	12,089	-0.02%
2024/02/05	0.2	26.90	2	26.87	26.80	-1.8	11,901	-0.02%
2024/02/02	2	26.95	9	26.97	27.00	-7	11,830	-0.06%
2024/02/01	4.5	26.76	4	26.82	26.90	0.5	11,822	0.00%
2024/01/31	39	26.52	6.4	26.60	26.60	32.6	11,711	0.28%
2024/01/30	10.4	26.57	35	26.71	26.50	-24.6	11,655	-0.21%
2024/01/29	3.2	26.82	1.4	26.90	26.80	1.8	11,718	0.02%
2024/01/26	21.7	26.75	3	26.83	26.85	18.7	11,764	0.16%
2024/01/25	5	26.55	7.9	26.67	26.65	-2.9	11,726	-0.03%
2024/01/24	53.2	26.50	3	26.67	26.60	50.2	11,714	0.43%
2024/01/23	6.3	26.50	5	26.54	26.50	1.3	11,731	0.01%
2024/01/22	12.6	26.46	7	26.52	26.40	5.6	11,756	0.05%
2024/01/19	4	26.36	3.2	26.54	26.45	0.8	11,730	0.01%
2024/01/18	20	26.27	1.1	26.31	26.20	18.9	11,764	0.16%
2024/01/17	10.1	26.26	9	26.39	26.10	1.1	11,754	0.01%
2024/01/16	9.3	26.55	37	26.65	26.50	-27.6	11,459	-0.24%
2024/01/15	5.7	26.91	7.3	26.95	26.80	-1.6	11,258	-0.01%
2024/01/12	0.1	27.00	6	27.00	26.90	-5.9	11,395	-0.05%
2024/01/11	8	27.03	5.1	27.05	27.05	2.9	11,438	0.03%
2024/01/10	7	26.97	8	27.09	26.90	-1	11,439	-0.01%
2024/01/09	8	27.23	1	27.19	27.05	7	11,468	0.06%
2024/01/08	4.5	27.24	13	27.10	27.25	-8.5	11,481	-0.07%
2024/01/05	4	27.05	2	27.18	27.00	2	11,476	0.02%
2024/01/03	4.6	27.03	6.9	27.02	27.00	-2.3	11,752	-0.02%
2024/01/02	0.4	27.38	13	27.43	27.25	-12.6	11,700	-0.11%
2023/12/29	13	27.33	4	27.40	27.40	9	11,710	0.08%
2023/12/28	15.9	27.26	1	27.45	27.45	14.9	11,986	0.12%
2023/12/27	3	27.05	6	27.15	27.20	-3	11,954	-0.03%
2023/12/26	5.2	26.90	4	26.94	27.00	1.2	11,949	0.01%
2023/12/25	2	26.78	0	0.00	26.85	2	11,980	0.02%
2023/12/22	6	26.73	0	0.00	26.75	6	12,098	0.05%
2023/12/21	4.5	26.76	11	26.82	26.80	-6.5	12,206	-0.05%
2023/12/20	10.2	26.98	21	27.04	26.90	-10.8	12,190	-0.09%
2023/12/19	8.1	27.21	1	27.25	27.20	7.1	12,031	0.06%
2023/12/18	1.4	27.47	2	27.43	27.50	-0.6	12,109	0.00%
2023/12/15	4.2	27.50	5	27.59	27.35	-0.8	12,182	-0.01%
2023/12/14	7	27.51	5	27.63	27.60	2	11,961	0.02%
2023/12/13	2.1	27.35	67.7	27.28	27.40	-65.6	11,858	-0.55%
2023/12/12	2	27.55	0	0.00	27.50	2	12,137	0.02%
2023/12/08	2	27.53	0	0.00	27.60	2	12,224	0.02%
2023/12/07	0	0.00	0.6	27.50	27.45	-0.6	12,328	0.00%
2023/12/06	5.7	27.57	2	27.65	27.60	3.7	12,344	0.03%
2023/12/05	5	27.30	11	27.33	27.35	-6	12,239	-0.05%
2023/12/04	4	27.34	9	27.42	27.35	-5	12,220	-0.04%
2023/12/01	15.2	27.54	3	27.52	27.35	12.2	12,174	0.10%
2023/11/30	8	27.63	17.4	27.71	27.70	-9.4	12,014	-0.08%
2023/11/29	5.5	27.60	7	27.81	27.50	-1.5	11,585	-0.01%
2023/11/28	4	27.70	12.9	27.82	27.60	-8.9	11,458	-0.08%
2023/11/27	9	27.83	0	0.00	27.45	9	11,698	0.08%
2023/11/24	5.4	27.67	2	27.78	27.65	3.4	11,623	0.03%
2023/11/22	1	27.65	3.8	27.75	27.70	-2.8	11,480	-0.02%
2023/11/21	10.7	27.71	12	27.85	27.85	-1.3	11,594	-0.01%
2023/11/20	7	27.39	7.5	27.50	27.45	-0.4	11,446	0.00%
2023/11/17	7	27.51	6	27.54	27.55	1	11,503	0.01%
2023/11/16	10	27.31	17.2	27.34	27.50	-7.2	11,395	-0.06%
2023/11/15	0.4	27.10	5	27.08	27.15	-4.6	11,271	-0.04%
2023/11/14	1	26.85	16	26.95	26.95	-15	11,277	-0.13%
2023/11/13	2	26.88	42	26.86	26.90	-40	11,486	-0.35%
2023/11/10	1	26.80	2	26.88	26.85	-1	11,695	-0.01%
2023/11/09	3	26.80	3	26.90	26.80	0	11,906	0.00%
2023/11/08	3	26.80	0	0.00	26.85	3	12,160	0.02%
2023/11/07	2.2	26.85	0	0.00	26.85	2.2	12,848	0.02%
2023/11/06	0	0.00	6	26.88	26.90	-6	13,334	-0.04%
2023/11/02	1	26.40	0.6	26.35	26.35	0.4	13,641	0.00%
2023/11/01	3	26.05	1	26.25	26.15	2	13,861	0.01%
2023/10/30	6.2	25.90	0	0.00	25.90	6.2	14,466	0.04%
2023/10/27	1	25.90	0	0.00	26.00	1	14,522	0.01%
2023/10/26	2	25.85	5	25.94	25.85	-3	14,678	-0.02%
2023/10/25	10	26.03	0	0.00	25.95	10	14,611	0.07%
2023/10/24	6	26.01	0	0.00	26.00	6	14,735	0.04%
2023/10/23	9	26.13	2	26.20	26.00	7	14,869	0.05%
2023/10/20	8	26.11	12.4	26.13	26.20	-4.4	14,880	-0.03%
2023/10/19	2.1	26.43	0	0.00	26.40	2.1	14,692	0.01%
2023/10/18	1	26.60	2	26.70	26.70	-1	14,710	-0.01%
2023/10/17	2	26.55	5.2	26.70	26.65	-3.1	14,709	-0.02%
2023/10/16	0.2	26.70	0	0.00	26.75	0.2	14,736	0.00%
2023/10/13	9	26.71	0	0.00	26.70	9	14,838	0.06%
2023/10/12	9	26.85	4	26.96	27.00	5	14,904	0.03%
2023/10/11	6	26.53	0	0.00	26.85	6	14,925	0.04%
2023/10/06	2.1	26.45	0	0.00	26.55	2.1	14,759	0.01%
2023/10/05	17	26.17	0	0.00	26.20	17	14,787	0.11%
2023/10/04	15.2	26.05	11	26.25	26.00	4.2	14,770	0.03%
2023/10/03	2.1	26.45	9	26.52	26.40	-6.9	14,554	-0.05%
2023/10/02	4	26.50	0	0.00	26.55	4	14,675	0.03%
2023/09/28	0.2	26.50	0	0.00	26.55	0.2	14,899	0.00%
2023/09/27	1.5	26.47	1	26.55	26.50	0.5	14,900	0.00%
2023/09/26	15.1	26.64	2.2	26.65	26.55	12.9	14,850	0.09%
2023/09/25	0	0.00	0.4	26.85	26.90	-0.4	14,744	0.00%
2023/09/22	0.6	26.63	2	26.50	26.65	-1.4	14,802	-0.01%
2023/09/21	1	26.60	4	26.84	26.55	-3	14,822	-0.02%
2023/09/20	0.1	27.00	14.1	26.97	27.00	-14	14,912	-0.09%
2023/09/18	0	0.00	2	27.00	27.00	-2	14,960	-0.01%
2023/09/15	2.2	27.10	0	0.00	26.90	2.2	15,054	0.01%
2023/09/14	0	0.00	4	27.01	27.10	-4	14,807	-0.03%
2023/09/13	5	26.67	2.5	26.77	26.75	2.5	14,706	0.02%
2023/09/12	6	26.68	3.6	26.67	26.75	2.4	14,916	0.02%
2023/09/11	14	26.52	3	26.60	26.60	11	14,954	0.07%
2023/09/07	1.4	26.38	4	26.48	26.45	-2.6	15,063	-0.02%
2023/09/06	6.3	26.48	6	26.55	26.40	0.3	15,125	0.00%
2023/09/05	6	26.55	2	26.65	26.60	4	15,065	0.03%
2023/09/04	6.4	26.55	0	0.00	26.60	6.4	15,105	0.04%
2023/09/01	1.2	26.38	2	26.55	26.45	-0.8	15,193	-0.01%
2023/08/31	41	26.50	27.6	26.62	26.30	13.4	15,220	0.09%
2023/08/30	11	26.69	3	26.70	26.70	8	14,856	0.05%
2023/08/29	7	26.59	3.5	26.70	26.70	3.5	14,995	0.02%
2023/08/28	4	26.60	1	26.65	26.55	3	15,349	0.02%
2023/08/25	3	26.50	0	0.00	26.25	3	16,008	0.02%
2023/08/24	7	26.47	0.8	26.50	26.45	6.2	16,016	0.04%
2023/08/23	1	26.35	0	0.00	26.30	1	15,980	0.01%
2023/08/22	3.1	26.22	0	0.00	26.25	3.1	15,982	0.02%
2023/08/21	4	26.35	0	0.00	26.25	4	16,085	0.02%
2023/08/18	28	26.36	17	26.31	26.20	11	16,093	0.07%
2023/08/17	27.1	26.13	0	0.00	26.10	27.1	16,002	0.17%
2023/08/16	20.1	26.13	34	26.17	26.10	-13.9	15,857	-0.09%
2023/08/15	11.3	26.67	3	26.50	26.50	8.3	15,730	0.05%
2023/08/14	58.1	26.81	25	26.89	26.85	33.1	15,664	0.21%
2023/08/11	18.3	27.52	16	27.78	27.20	2.3	15,622	0.01%
2023/08/10	20.5	29.14	2	29.20	29.25	18.5	14,981	0.12%
2023/08/09	15	29.03	1	29.05	29.15	14	14,518	0.10%
2023/08/08	2.2	28.95	1.2	28.90	28.85	1.1	14,259	0.01%
2023/08/07	5	29.03	2	29.05	28.95	3	14,089	0.02%
2023/08/04	4	28.85	0	0.00	28.75	4	13,884	0.03%
2023/08/02	5.1	29.00	1	28.85	28.90	4.1	13,674	0.03%
2023/07/31	8	29.01	6	29.03	29.05	2	13,406	0.01%
2023/07/28	5.4	28.79	0	0.00	28.80	5.4	13,397	0.04%
2023/07/27	4	28.65	3	28.70	28.70	1	13,514	0.01%
2023/07/26	7.1	28.49	6	28.45	28.70	1.1	13,506	0.01%
2023/07/25	0	0.00	3	28.30	28.35	-3	13,371	-0.02%
2023/07/24	1	28.00	7	28.11	28.05	-6	13,347	-0.04%
2023/07/21	2	28.15	4	28.28	28.20	-2	13,466	-0.01%
2023/07/20	7	28.16	0	28.30	28.30	7	13,569	0.05%
2023/07/19	2	28.35	0	0.00	28.15	2	13,525	0.01%
2023/07/17	0.4	28.25	17.3	28.23	28.25	-16.9	13,284	-0.13%
2023/07/14	4	28.01	1	28.15	28.15	3	13,188	0.02%
2023/07/13	5	27.91	3	27.97	27.90	2	13,078	0.02%
2023/07/12	19	27.63	5	27.78	27.90	14	13,048	0.11%
2023/07/11	0	0.00	4	27.75	27.80	-4	13,029	-0.03%
2023/07/10	3	27.33	2	27.35	27.30	1	12,990	0.01%
2023/07/07	7	27.21	11	27.26	27.20	-4	12,914	-0.03%
2023/07/06	15	27.59	9.2	27.66	27.40	5.8	12,789	0.05%
2023/07/05	8	27.71	5	27.80	27.80	3	12,500	0.02%
2023/07/04	7	27.65	9	27.77	27.80	-2	12,439	-0.02%
2023/07/03	6	27.68	4	27.80	27.70	2	12,482	0.02%
2023/06/29	4	27.68	9	27.80	27.70	-5	12,489	-0.04%
2023/06/28	5	27.73	5	27.75	27.65	0	12,480	0.00%
2023/06/27	3.1	27.70	3	27.80	27.70	0.1	12,251	0.00%
2023/06/26	10	27.80	0	0.00	27.75	10	12,265	0.08%
2023/06/21	12	27.83	2	27.90	27.90	10	12,181	0.08%
2023/06/20	10	27.79	0	0.00	27.80	10	12,192	0.08%
2023/06/19	0	0.00	29	27.66	27.80	-29	12,148	-0.24%
2023/06/16	1	27.80	2.8	27.73	27.60	-1.8	12,157	-0.01%
2023/06/15	2	27.75	8	27.82	27.70	-6	12,060	-0.05%
2023/06/14	4	27.93	0	0.00	27.85	4	12,098	0.03%
2023/06/13	1.3	28.00	11	27.96	27.90	-9.7	12,293	-0.08%
2023/06/12	1	28.05	1	27.95	27.90	0	12,397	0.00%
2023/06/09	0	0.00	4	27.95	27.95	-4	12,589	-0.03%
2023/06/08	23	27.91	1	27.90	27.95	22	12,812	0.17%
2023/06/07	2	27.80	32	27.85	27.90	-30	12,920	-0.23%
2023/06/06	0	0.00	1	27.80	27.75	-1	12,970	-0.01%
2023/06/05	2	27.65	2.1	27.76	27.75	-0.1	12,977	0.00%
2023/06/02	35	27.62	0	0.00	27.60	35	12,869	0.27%
2023/06/01	32	27.61	5	27.72	27.65	27	12,829	0.21%
2023/05/31	4	27.95	17	28.09	28.10	-13	12,634	-0.10%
2023/05/30	2	27.95	7	28.06	28.10	-5	12,213	-0.04%
2023/05/29	2	27.85	9	27.96	28.00	-7	12,487	-0.06%
2023/05/26	2	27.75	0	27.80	27.75	2	13,131	0.02%
2023/05/25	1	27.80	1	27.75	27.75	0	13,228	0.00%
2023/05/24	4	27.88	1	27.95	28.00	3	13,321	0.02%
2023/05/23	8	27.98	36	28.11	28.15	-28	13,239	-0.21%
2023/05/19	0	0.00	10.1	28.10	28.10	-10.1	13,337	-0.08%
2023/05/18	0	0.00	6	28.00	28.05	-6	13,359	-0.04%
2023/05/17	1	27.65	17.2	27.81	27.90	-16.2	13,333	-0.12%
2023/05/16	4	27.50	0	0.00	27.55	4	13,251	0.03%
2023/05/15	1	27.20	12.1	27.39	27.40	-11.1	13,290	-0.08%
2023/05/12	1.2	27.26	1	27.40	27.25	0.2	13,371	0.00%
2023/05/11	0	0.00	1	27.45	27.50	-1	13,383	-0.01%
2023/05/10	2	27.50	0	27.50	27.50	2	13,390	0.01%
2023/05/09	2	27.35	10	27.44	27.55	-8	13,446	-0.06%
2023/05/08	9	27.38	3.1	27.25	27.40	5.9	13,541	0.04%
2023/05/04	2	26.93	3	26.95	27.05	-1	13,797	-0.01%
2023/05/03	1	26.90	1.2	27.19	26.95	-0.2	13,896	0.00%
2023/05/02	3	27.20	0	0.00	27.20	3	14,475	0.02%
2023/04/28	0	0.00	1	27.05	27.10	-1	15,051	-0.01%
2023/04/27	4	26.91	0	0.00	27.00	4	15,111	0.03%
2023/04/26	0	0.00	12	26.91	27.05	-12	15,197	-0.08%
2023/04/25	6	26.98	0	27.10	26.90	6	15,143	0.04%
2023/04/24	1	26.85	1	26.85	26.95	0	15,189	0.00%
2023/04/20	1	26.80	1.3	26.76	26.80	-0.3	15,606	0.00%
2023/04/19	3	26.90	3	26.90	26.85	0	15,900	0.00%
2023/04/18	0	0.00	6	26.81	26.90	-6	15,936	-0.04%
2023/04/17	6	26.83	0.2	26.85	26.75	5.8	16,033	0.04%
2023/04/14	3	26.70	0	0.00	26.85	3	16,040	0.02%
2023/04/13	3	26.70	1.1	26.66	26.75	1.9	16,146	0.01%
2023/04/12	0	0.00	3.7	26.61	26.70	-3.7	16,240	-0.02%
2023/04/11	4	26.59	2	26.63	26.65	2	16,365	0.01%
2023/04/07	0.3	26.60	1	26.55	26.50	-0.7	16,357	0.00%
2023/04/06	5	26.47	0	26.50	26.60	5	16,385	0.03%
2023/03/31	2	26.50	0	0.00	26.45	2	16,314	0.01%
2023/03/30	1.1	26.50	0	0.00	26.40	1.1	16,244	0.01%
2023/03/29	8	26.45	8	26.40	26.45	0	16,253	0.00%
2023/03/28	2	26.40	0	0.00	26.25	2	16,262	0.01%
2023/03/24	3.1	26.32	0.8	26.35	26.35	2.3	16,501	0.01%
2023/03/23	4	26.32	8	26.22	26.40	-4	16,490	-0.02%
2023/03/22	9	26.10	2	26.15	26.20	7	16,504	0.04%
2023/03/21	12	25.89	0	0.00	25.85	12	16,642	0.07%
2023/03/20	53.1	25.55	12	25.63	25.65	41.1	16,642	0.25%
2023/03/17	30.2	25.80	2	25.90	25.80	28.2	16,569	0.17%
2023/03/16	24.3	25.71	83	25.70	25.80	-58.7	16,434	-0.36%
2023/03/15	16	26.05	8	25.99	25.90	8	16,402	0.05%
2023/03/14	12	26.04	8	26.09	26.00	4	16,502	0.02%
2023/03/13	7	26.19	25	26.20	26.25	-18	16,301	-0.11%
2023/03/10	2	26.38	3	26.50	26.35	-1	16,140	-0.01%
2023/03/09	4	26.64	0	0.00	26.65	4	16,124	0.02%
2023/03/08	19	26.64	5	26.72	26.75	14	16,685	0.08%
2023/03/07	6	26.68	2	26.65	26.70	4	16,765	0.02%
2023/03/06	16	26.44	0	0.00	26.45	16	16,949	0.09%
2023/03/03	7	26.34	0	0.00	26.35	7	16,939	0.04%
2023/03/02	6	26.35	2	26.45	26.30	4	16,937	0.02%
2023/03/01	9	26.51	0	0.00	26.60	9	16,798	0.05%
2023/02/24	6	26.93	10	26.83	26.80	-4	16,412	-0.02%
2023/02/23	0	0.00	5	26.90	27.05	-5	15,735	-0.03%
2023/02/22	21	26.65	18	26.90	26.95	3	15,670	0.02%
2023/02/21	1	26.75	1	26.75	26.70	0	15,499	0.00%
2023/02/20	5	26.80	99.1	26.66	26.75	-94.1	15,648	-0.60%
2023/02/17	97	26.49	25	26.65	26.50	72	15,627	0.46%
2023/02/16	20	26.62	5	26.55	26.55	15	15,691	0.10%
2023/02/15	7	26.50	7.7	26.51	26.45	-0.7	15,819	0.00%
2023/02/14	18	26.58	26	26.58	26.70	-8	15,762	-0.05%
2023/02/13	9	26.45	2.5	26.61	26.60	6.5	15,693	0.04%
2023/02/10	8	26.20	3	26.32	26.35	5	15,634	0.03%
2023/02/09	10.1	26.14	3.2	26.20	26.15	6.8	15,601	0.04%
2023/02/08	6	26.13	1	26.25	26.10	5	15,647	0.03%
2023/02/07	4	26.06	1	26.20	26.10	3	15,721	0.02%
2023/02/06	6.2	26.05	21	26.16	26.05	-14.8	15,680	-0.09%
2023/02/03	12	26.11	3	26.12	26.20	9	15,560	0.06%
2023/02/02	17	26.11	5	26.20	26.15	12	15,462	0.08%
2023/02/01	18.2	26.21	27	26.12	26.30	-8.8	15,246	-0.06%
2023/01/31	49.7	26.22	26	26.26	26.10	23.7	15,176	0.16%
2023/01/30	6.1	26.64	0	0.00	26.90	6.1	14,530	0.04%
2023/01/17	0	0.00	9	26.73	26.75	-9	14,000	-0.06%
2023/01/16	0	0.00	2	26.73	26.70	-2	14,044	-0.01%
2023/01/13	4	26.55	8	26.51	26.45	-4	14,017	-0.03%
2023/01/12	8.1	26.52	8	26.45	26.45	0	14,308	0.00%
2023/01/11	9	26.82	4	26.83	26.80	5	14,215	0.04%
2023/01/10	8	26.94	5.1	27.06	27.10	2.9	14,050	0.02%
2023/01/09	15.1	26.84	7	26.98	27.00	8.1	14,075	0.06%
2023/01/06	7	26.48	10	26.47	26.50	-3	13,996	-0.02%
2023/01/05	20	26.34	2	26.48	26.50	18	14,269	0.13%
2023/01/04	4	26.18	0	0.00	26.25	4	14,219	0.03%
2023/01/03	5.1	26.15	1	26.35	26.30	4.1	14,570	0.03%
2022/12/30	0	0.00	7	26.44	26.50	-7	14,499	-0.05%
2022/12/29	5.6	26.04	29	26.14	26.10	-23.4	14,570	-0.16%
2022/12/28	0	0.00	11	26.36	26.25	-11	14,600	-0.08%
2022/12/27	19	26.45	23	26.53	26.50	-4	14,844	-0.03%
2022/12/26	3	26.20	6	26.33	26.40	-3	15,067	-0.02%
2022/12/23	9	26.22	9	26.32	26.30	0	15,320	0.00%
2022/12/22	6	26.23	6	26.38	26.40	0	15,528	0.00%
2022/12/21	6	26.18	9	26.28	26.30	-3	15,797	-0.02%
2022/12/20	16.1	26.27	12	26.31	26.30	4.1	15,983	0.03%
2022/12/19	10	26.09	10	26.23	26.30	0	16,092	0.00%
2022/12/16	9.1	26.17	47.5	26.32	26.20	-38.4	16,053	-0.24%
2022/12/15	15.1	26.25	6	26.38	26.40	9.1	16,007	0.06%
2022/12/14	2	26.35	18.1	26.34	26.35	-16.1	16,169	-0.10%
2022/12/13	25	26.19	2.8	26.21	26.00	22.2	16,162	0.14%
2022/12/12	1	26.40	34	26.33	26.40	-33	16,068	-0.21%
2022/12/09	28	26.26	12	26.35	26.20	16	16,567	0.10%
2022/12/08	7	26.14	18	26.18	26.30	-11	16,548	-0.07%
2022/12/07	35.1	26.29	22	26.19	26.15	13.1	16,571	0.08%
2022/12/06	25	26.06	16.2	26.10	25.90	8.8	16,461	0.05%
2022/12/05	11	26.00	10	25.91	25.90	1	16,290	0.01%
2022/12/02	14.1	25.92	18	25.87	25.85	-3.9	16,262	-0.02%
2022/12/01	30	26.33	45	26.21	26.20	-15	16,286	-0.09%
2022/11/30	26	26.19	12.3	26.29	26.20	13.7	16,261	0.08%
2022/11/29	18	25.84	5	25.80	26.20	13	15,636	0.08%
2022/11/28	7	25.62	29.2	25.71	25.85	-22.2	15,494	-0.14%
2022/11/25	7	25.56	10	25.78	25.90	-3	15,448	-0.02%
2022/11/24	5	25.39	9	25.50	25.60	-4	15,343	-0.03%
2022/11/23	9	25.37	5	25.50	25.45	4	15,251	0.03%
2022/11/22	14.2	25.19	12	25.39	25.30	2.2	15,217	0.01%
2022/11/21	8	25.21	8	25.36	25.35	0	15,132	0.00%
2022/11/18	11.6	25.30	9	25.35	25.30	2.6	15,085	0.02%
2022/11/17	7.1	25.42	4	25.58	25.55	3.1	14,982	0.02%
2022/11/16	12.1	25.63	14.8	25.77	25.70	-2.8	15,010	-0.02%
2022/11/15	4	25.70	4	25.83	25.90	0	14,833	0.00%
2022/11/14	16.2	25.83	4.5	25.92	25.80	11.7	14,741	0.08%
2022/11/11	14.2	25.62	9	25.74	25.90	5.2	14,501	0.04%
2022/11/10	5.2	25.11	4	25.28	25.15	1.2	14,332	0.01%
2022/11/09	15.6	25.16	5.6	25.26	25.30	10	14,352	0.07%
2022/11/08	2	25.05	4.5	25.04	25.10	-2.5	14,290	-0.02%
2022/11/07	6.3	24.82	3	24.95	24.95	3.3	14,254	0.02%
2022/11/04	5	24.37	8.9	24.68	24.95	-3.9	14,308	-0.03%
2022/11/03	6	24.46	6.3	24.60	24.55	-0.3	14,262	0.00%
2022/11/02	8	24.71	3.9	24.88	24.75	4.1	14,218	0.03%
2022/11/01	4	24.63	2.6	24.85	24.90	1.4	14,409	0.01%
2022/10/31	3	24.65	2	24.80	24.75	1	14,436	0.01%
2022/10/28	9	24.54	11	24.73	24.55	-2	14,652	-0.01%
2022/10/27	16	24.93	4	25.00	24.60	12	14,850	0.08%
2022/10/26	17	24.84	10	24.91	24.85	7	14,932	0.05%
2022/10/25	14	24.55	8	24.69	24.75	6	14,979	0.04%
2022/10/24	13	24.41	2	24.53	24.50	11	15,161	0.07%
2022/10/21	21	24.03	7.9	24.21	24.15	13.1	15,163	0.09%
2022/10/20	9.1	23.41	8	23.60	23.75	1.1	15,189	0.01%
2022/10/19	15.1	23.94	12.8	23.84	23.75	2.4	14,930	0.02%
2022/10/18	10.1	24.01	2	24.12	24.05	8.1	14,910	0.05%
2022/10/17	2	23.95	1	24.20	24.00	1	14,972	0.01%
2022/10/14	11.2	24.58	1.8	24.55	24.45	9.4	14,912	0.06%
2022/10/13	18	24.69	25	24.58	24.55	-7	14,869	-0.05%
2022/10/12	0	0.00	2	25.20	25.15	-2	14,573	-0.01%
2022/10/11	10.1	25.03	37.7	25.09	25.00	-27.6	14,633	-0.19%
2022/10/07	2	25.50	0	0.00	25.50	2	14,359	0.01%
2022/10/06	3	25.78	4.5	25.60	25.80	-1.5	14,317	-0.01%
2022/10/05	15.2	25.55	5.4	25.58	25.45	9.7	14,397	0.07%
2022/10/04	33.1	25.67	4.1	25.51	25.55	29	14,411	0.20%
2022/10/03	17.3	25.60	35	25.70	25.65	-17.7	14,232	-0.12%
2022/09/30	14.5	26.12	26.5	26.22	26.00	-12	14,164	-0.08%
2022/09/29	29	26.31	8	26.33	26.35	21	14,154	0.15%
2022/09/28	10.5	26.51	24	26.28	26.35	-13.5	14,075	-0.10%
2022/09/27	8	26.21	12.5	26.39	26.60	-4.5	13,907	-0.03%
2022/09/26	4	26.33	22	26.42	26.25	-18	13,928	-0.13%
2022/09/23	11	26.58	6	26.65	26.65	5	14,030	0.04%
2022/09/22	5	26.47	7	26.51	26.50	-2	14,280	-0.01%
2022/09/21	2	26.80	16	26.73	26.75	-14	14,397	-0.10%
2022/09/20	0	0.00	10	26.68	26.50	-10	14,439	-0.07%
2022/09/19	7	26.91	10.3	26.74	26.60	-3.3	14,574	-0.02%
2022/09/16	0	0.00	23	26.84	26.90	-23	14,830	-0.15%
2022/09/15	13	26.43	4	26.51	26.45	9	14,670	0.06%
2022/09/14	0	0.00	7	26.48	26.40	-7	14,859	-0.05%
2022/09/13	7	26.84	0	0.00	26.75	7	15,390	0.05%
2022/09/12	5.6	26.64	9	26.77	26.80	-3.4	15,786	-0.02%
2022/09/08	8	26.38	0	0.00	26.45	8	16,168	0.05%
2022/09/07	9.2	26.34	17	26.35	26.20	-7.8	16,563	-0.05%
2022/09/06	30	26.63	2	26.63	26.60	28	16,710	0.17%
2022/09/05	0	0.00	26	26.43	26.45	-26	16,861	-0.15%
2022/09/02	13	26.28	20.1	26.24	26.15	-7.1	17,023	-0.04%
2022/09/01	12	26.22	46	26.33	26.30	-34	17,117	-0.20%
2022/08/31	7	26.34	10	26.57	26.55	-3	17,015	-0.02%
2022/08/30	12.1	26.26	11	26.36	26.35	1.1	17,038	0.01%
2022/08/29	21	26.31	16.3	26.38	26.35	4.7	17,074	0.03%
2022/08/26	9	26.65	1	26.65	26.65	8	17,112	0.05%
2022/08/25	25	26.45	0	0.00	26.55	25	17,237	0.15%
2022/08/24	13.2	26.16	13	26.17	26.25	0.2	17,596	0.00%
2022/08/23	6	26.23	12.2	26.38	26.15	-6.2	18,826	-0.03%
2022/08/22	2	26.50	12.2	26.60	26.60	-10.2	19,109	-0.05%
2022/08/19	7	26.69	3	26.80	26.80	4	19,335	0.02%
2022/08/18	4	26.68	2	26.80	26.80	2	19,534	0.01%
2022/08/17	4	26.58	7	26.71	26.80	-3	19,732	-0.02%
2022/08/16	4	26.53	12	26.55	26.55	-8	19,947	-0.04%
2022/08/15	6	26.63	2	26.60	26.60	4	20,364	0.02%
2022/08/12	10.2	26.65	6	26.68	26.65	4.2	20,639	0.02%
2022/08/11	13	26.70	20	26.55	26.80	-7	20,912	-0.03%
2022/08/10	8	26.33	0	0.00	26.30	8	21,162	0.04%
2022/08/09	4	25.95	0	0.00	25.90	4	21,187	0.02%
2022/08/08	4.1	25.46	7.1	25.46	25.45	-3.1	21,340	-0.01%
2022/08/05	6	25.63	0	0.00	25.65	6	21,289	0.03%
2022/08/04	9.2	25.52	3	25.55	25.55	6.2	21,507	0.03%
2022/08/03	12	26.83	5	26.88	26.95	7	21,404	0.03%
2022/08/02	5	26.84	18	26.91	26.95	-13	21,427	-0.06%
2022/08/01	2	27.00	12	27.12	27.00	-10	21,415	-0.05%
2022/07/29	8.2	26.92	32	26.87	27.00	-23.8	21,474	-0.11%
2022/07/28	14	26.56	0	0.00	26.75	14	21,233	0.07%
2022/07/27	14.2	26.32	0	0.00	26.35	14.2	21,094	0.07%
2022/07/26	4.2	25.93	0	0.00	25.90	4.2	20,974	0.02%
2022/07/25	22	25.92	8.3	25.80	26.00	13.7	20,901	0.07%
2022/07/22	13	25.48	0	0.00	25.75	13	21,003	0.06%
2022/07/21	8	25.39	4	25.14	25.50	4	20,972	0.02%
2022/07/20	20	25.20	0	0.00	25.00	20	21,046	0.10%
2022/07/19	8	25.08	6.9	24.98	25.05	1.1	21,077	0.01%
2022/07/18	12	24.82	0	0.00	25.05	12	21,225	0.06%
2022/07/15	11.1	24.93	22	24.85	24.70	-10.9	21,225	-0.05%
2022/07/14	10.3	25.10	8	25.24	25.20	2.3	21,294	0.01%
2022/07/13	57	25.21	3	25.00	25.30	54	21,346	0.25%
2022/07/12	24.1	24.60	32	24.68	24.50	-7.9	21,402	-0.04%
2022/07/11	9	25.35	25	25.37	25.30	-16	21,405	-0.07%
2022/07/08	25	25.60	8	25.76	25.50	17	21,700	0.08%
2022/07/07	18	25.53	7	25.66	25.55	11	21,745	0.05%
2022/07/06	18	25.84	19	25.82	25.60	-1	21,680	0.00%
2022/07/05	16	25.98	11	26.07	25.95	5	21,855	0.02%
2022/07/04	32.1	25.82	23	25.97	25.90	9.1	21,929	0.04%
2022/07/01	17.6	26.00	30	25.82	25.80	-12.4	22,193	-0.06%
2022/06/30	4.3	26.10	20.6	26.19	26.20	-16.3	22,426	-0.07%
2022/06/29	15.1	26.30	13	26.43	26.35	2.1	22,269	0.01%
2022/06/28	8.1	26.37	0	0.00	26.45	8.1	22,321	0.04%
2022/06/24	2	26.35	12	26.43	26.40	-10	22,154	-0.05%
2022/06/23	7	26.32	3	26.40	26.25	4	21,934	0.02%
2022/06/22	3	26.15	6	26.28	26.30	-3	21,769	-0.01%
2022/06/21	0	0.00	4	26.26	26.40	-4	21,655	-0.02%
2022/06/20	4	25.95	11.4	26.08	25.80	-7.4	21,249	-0.03%
2022/06/17	16.3	25.98	3	25.90	25.85	13.3	20,924	0.06%
2022/06/16	2	26.55	0	0.00	26.40	2	20,568	0.01%
2022/06/13	0	0.00	15	25.98	26.20	-15	20,681	-0.07%
2022/06/10	0	0.00	3	26.30	26.20	-3	20,562	-0.01%
2022/06/09	0	0.00	9.2	26.48	26.40	-9.2	20,562	-0.04%
2022/06/08	4	26.48	1	26.50	26.45	3	20,569	0.01%
2022/06/07	8	26.31	5	26.43	26.45	3	20,624	0.01%
2022/06/06	7	26.26	13	26.27	26.35	-6	20,684	-0.03%
2022/06/02	0	0.00	16	26.33	26.40	-16	20,909	-0.08%
2022/06/01	5.1	26.96	8.5	26.85	26.50	-3.4	21,246	-0.02%
2022/05/31	6.5	26.65	5	27.22	27.35	1.5	20,960	0.01%
2022/05/30	15	26.72	6	26.73	26.95	9	19,744	0.05%
2022/05/27	6	26.38	7	26.48	26.55	-1	19,459	-0.01%
2022/05/26	15	26.34	23	26.31	26.25	-8	19,429	-0.04%
2022/05/25	13	26.30	7	26.30	26.35	6	19,678	0.03%
2022/05/24	21	26.29	8	26.46	26.50	13	19,804	0.07%
2022/05/23	16.8	26.27	11	26.34	26.25	5.8	19,567	0.03%
2022/05/20	34	25.97	3	26.10	26.20	31	19,291	0.16%
2022/05/19	1	25.90	38	25.68	25.80	-37	19,053	-0.19%
2022/05/18	36	26.04	1	26.40	26.35	35	18,812	0.19%
2022/05/17	2	25.60	3	25.65	25.50	-1	18,588	-0.01%
2022/05/16	16	25.70	7.4	25.46	25.70	8.6	18,547	0.05%
2022/05/13	9	25.68	10	25.74	25.60	-1	18,389	-0.01%
2022/05/12	36.2	25.68	33.5	25.72	25.50	2.6	18,420	0.01%
2022/05/11	19	26.24	8	26.31	26.35	11	18,171	0.06%
2022/05/10	20.8	26.20	6	26.00	26.35	14.8	18,077	0.08%
2022/05/09	2	26.28	19	26.32	26.10	-17	18,003	-0.09%
2022/05/06	5.1	26.62	16	26.81	26.85	-10.9	18,006	-0.06%
2022/05/05	10	27.31	15	27.15	27.10	-5	18,118	-0.03%
2022/05/04	5	27.44	9	27.46	27.40	-4	18,084	-0.02%
2022/05/03	6.1	27.53	0	0.00	27.50	6.1	18,343	0.03%
2022/04/29	4	27.65	0	0.00	27.80	4	18,470	0.02%
2022/04/28	4	27.53	2	27.60	27.60	2	18,634	0.01%
2022/04/27	2	27.65	9	27.74	27.65	-7	18,543	-0.04%
2022/04/26	5	27.89	7	27.96	28.00	-2	18,531	-0.01%
2022/04/25	5.1	27.58	15.8	27.55	27.60	-10.7	18,432	-0.06%
2022/04/22	9.2	27.75	44	27.77	27.95	-34.8	18,353	-0.19%
2022/04/21	10	27.98	69	28.02	27.70	-59	18,387	-0.32%
2022/04/20	16	27.78	13.1	27.78	28.10	2.9	18,500	0.02%
2022/04/19	33	27.93	12	27.86	27.75	21	18,465	0.11%
2022/04/18	35.9	27.67	46	27.90	27.80	-10.1	18,595	-0.05%
2022/04/15	14	28.53	4	28.55	28.40	10	18,348	0.05%
2022/04/14	20.1	28.95	67.2	28.99	28.60	-47.1	18,334	-0.26%
2022/04/13	20	29.46	19	29.50	29.55	1	18,102	0.01%
2022/04/12	11	29.60	22.4	29.50	29.60	-11.4	17,969	-0.06%
2022/04/11	48	29.69	16.5	29.64	29.65	31.5	17,812	0.18%
2022/04/08	17.5	29.28	5.1	29.29	29.50	12.4	17,646	0.07%
2022/04/07	69	29.74	69	29.45	29.10	0	17,519	0.00%
2022/04/06	16.2	29.24	12.2	28.85	29.75	4	17,130	0.02%
2022/04/01	19	28.39	19.4	28.42	28.50	-0.4	16,701	0.00%
2022/03/31	20	28.49	39	28.39	28.45	-19	16,554	-0.11%
2022/03/30	1	27.90	12	27.83	28.00	-11	16,221	-0.07%
2022/03/29	4	27.63	10	27.65	27.65	-6	15,994	-0.04%
2022/03/28	16	27.71	32	27.55	27.80	-16	15,957	-0.10%
2022/03/25	13	27.68	7	27.62	27.75	6	15,883	0.04%
2022/03/24	8	27.48	7	27.41	27.60	1	15,791	0.01%
2022/03/23	27	27.34	4.2	27.47	27.50	22.8	15,821	0.14%
2022/03/22	10	26.91	8	27.06	27.20	2	15,653	0.01%
2022/03/21	7	27.10	176.1	27.05	27.00	-169.1	15,565	-1.09%	大賣/鉅額交易
2022/03/18	15	26.71	3	27.15	27.00	12	15,517	0.08%
2022/03/17	29	26.52	1	26.70	26.55	28	15,079	0.19%
2022/03/16	11	26.16	28	26.18	26.30	-17	14,874	-0.11%
2022/03/15	4.1	25.78	6	25.80	25.90	-1.9	14,711	-0.01%
2022/03/14	6	25.81	0	0.00	25.95	6	14,695	0.04%
2022/03/11	5	25.60	0	0.00	25.60	5	14,709	0.03%
2022/03/10	16	25.58	0	0.00	25.75	16	14,721	0.11%
2022/03/09	12	25.18	0	0.00	25.10	12	14,629	0.08%
2022/03/08	20	25.14	6.3	25.11	25.05	13.7	14,503	0.09%
2022/03/07	2.1	25.30	36	25.47	25.50	-33.9	14,280	-0.24%
2022/03/04	2	25.80	22	25.86	26.00	-20	14,549	-0.14%
2022/03/03	21.3	26.20	4	26.15	26.25	17.3	14,587	0.12%
2022/03/02	14	26.05	0	0.00	26.25	14	14,666	0.10%
2022/03/01	27	25.91	4	25.95	26.10	23	14,606	0.16%
2022/02/25	11	25.60	5.5	25.65	25.70	5.5	14,418	0.04%
2022/02/24	7	25.84	36	25.92	25.85	-29	13,978	-0.21%
2022/02/23	14.1	26.14	0	0.00	26.25	14.1	13,716	0.10%
2022/02/22	8	26.06	44	26.12	26.20	-36	13,725	-0.26%
2022/02/21	1	26.30	13	26.28	26.35	-12	13,701	-0.09%
2022/02/18	10.3	26.38	25	26.39	26.35	-14.7	13,812	-0.11%
2022/02/17	17	26.52	8.5	26.54	26.60	8.5	13,849	0.06%
2022/02/16	0	0.00	14.5	26.39	26.35	-14.5	13,860	-0.10%
2022/02/15	26.6	26.29	18	26.22	26.20	8.6	13,890	0.06%
2022/02/14	20	26.16	19	26.34	26.40	1	13,880	0.01%
2022/02/11	13	26.48	15	26.54	26.55	-2	13,718	-0.01%
2022/02/10	8	26.54	4	26.46	26.60	4	13,790	0.03%
2022/02/09	19	26.44	31.9	26.33	26.55	-12.9	13,764	-0.09%
2022/02/08	23	26.09	8.2	26.13	26.20	14.8	13,636	0.11%
2022/02/07	19.1	25.45	4	25.49	25.75	15.1	13,397	0.11%
2022/01/26	11	25.02	15	25.15	25.15	-4	13,050	-0.03%
2022/01/25	34.1	24.85	12	24.88	25.10	22.1	13,017	0.17%
2022/01/24	11.1	24.99	17	25.12	25.15	-5.9	12,765	-0.05%
2022/01/21	8	25.10	23	25.15	25.20	-15	12,770	-0.12%
2022/01/20	4.3	25.32	7	25.31	25.50	-2.7	12,567	-0.02%
2022/01/19	0	0.00	3	25.32	25.35	-3	12,445	-0.02%
2022/01/18	4	25.36	3	25.32	25.35	1	12,468	0.01%
2022/01/17	7	25.32	16	25.37	25.35	-9	12,371	-0.07%
2022/01/14	8	25.60	1	25.50	25.50	7	12,245	0.06%
2022/01/13	11	25.53	13	25.72	25.80	-2	12,173	-0.02%
2022/01/12	10	25.40	10	25.55	25.55	0	11,969	0.00%
2022/01/11	4	25.06	5	25.26	25.45	-1	11,936	-0.01%
2022/01/10	1	24.85	0	0.00	25.10	1	11,772	0.01%
2022/01/07	30.1	25.00	0.2	25.00	25.00	29.9	11,806	0.25%
2022/01/06	8	24.73	2	24.65	24.80	6	11,623	0.05%
2022/01/05	4	24.53	7	24.60	24.65	-3	11,484	-0.03%
2022/01/04	0	0.00	2	24.45	24.50	-2	11,607	-0.02%
2022/01/03	2	24.38	1	24.45	24.40	1	11,606	0.01%
2021/12/30	0.5	24.50	0	0.00	24.50	0.5	11,545	0.00%
2021/12/29	0	0.00	6.9	24.50	24.55	-6.9	11,615	-0.06%
2021/12/28	0	0.00	4	24.38	24.35	-4	11,614	-0.03%
2021/12/27	0	0.00	4.1	24.22	24.25	-4.1	11,573	-0.04%
2021/12/24	0	0.00	1.2	24.16	24.20	-1.2	11,784	-0.01%
2021/12/23	0	0.00	5	24.15	24.15	-5	11,908	-0.04%
2021/12/21	0	0.00	0.1	24.10	24.10	-0.1	12,066	0.00%
2021/12/20	12	23.90	2	23.95	23.95	10	12,072	0.08%
2021/12/17	0	0.00	25	24.09	24.15	-25	12,008	-0.21%
2021/12/15	9	23.93	4	23.95	23.90	5	12,243	0.04%
2021/12/14	4	23.85	12	23.94	23.90	-8	12,569	-0.06%
2021/12/13	4	24.30	3	24.20	24.10	1	12,520	0.01%
2021/12/10	0	0.00	4	24.06	24.10	-4	12,483	-0.03%
2021/12/09	12.9	24.00	3	24.00	24.00	9.9	12,461	0.08%
2021/12/08	10	23.93	3.1	23.95	24.00	6.9	12,429	0.06%
2021/12/07	7	23.75	14.1	23.79	24.00	-7.1	12,364	-0.06%
2021/12/06	3	23.60	9	23.77	23.80	-6	12,355	-0.05%
2021/12/03	12	23.66	13	23.75	23.75	-1	12,455	-0.01%
2021/12/02	3.3	23.60	6.6	23.58	23.70	-3.3	12,452	-0.03%
2021/12/01	3.1	23.41	4.2	23.54	23.60	-1	12,410	-0.01%
2021/11/30	7	23.23	3	23.33	23.10	4	12,353	0.03%
2021/11/29	8	23.29	1.9	23.45	23.30	6.1	11,718	0.05%
2021/11/26	13	23.49	9	23.59	23.50	4	11,677	0.03%
2021/11/25	2	23.75	1	23.65	23.80	1	11,846	0.01%
2021/11/24	11	23.82	3	23.82	23.70	8	11,964	0.07%
2021/11/23	5	23.61	4.7	23.63	23.60	0.3	12,109	0.00%
2021/11/22	10	23.71	3	23.72	23.70	7	12,531	0.06%
2021/11/19	2	23.85	23	23.80	23.75	-21	12,989	-0.16%
2021/11/18	5	23.90	2	23.95	24.00	3	13,360	0.02%
2021/11/17	32.6	23.67	1	23.75	23.85	31.6	13,323	0.24%
2021/11/16	9	23.55	0	0.00	23.60	9	13,402	0.07%
2021/11/15	3	23.45	0.4	23.50	23.50	2.6	13,513	0.02%
2021/11/12	3	23.35	12.1	23.27	23.40	-9.1	13,464	-0.07%
2021/11/11	0	0.00	5.2	23.07	23.15	-5.2	13,651	-0.04%
2021/11/10	0	0.00	21	23.10	23.10	-21	13,777	-0.15%
2021/11/09	4	22.90	3	23.02	23.05	1	13,822	0.01%
2021/11/08	0	0.00	4	22.95	23.00	-4	13,749	-0.03%
2021/11/05	8.1	22.87	10	22.94	23.00	-1.9	13,791	-0.01%
2021/11/04	5	22.87	5	22.97	22.95	0	13,743	0.00%
2021/11/03	8.1	22.88	0	0.00	22.95	8.1	13,836	0.06%
2021/11/02	4	22.84	7	22.92	22.95	-3	13,927	-0.02%
2021/11/01	3	22.85	2	22.85	22.85	1	13,985	0.01%
2021/10/29	3	22.78	6	22.86	22.90	-3	13,998	-0.02%
2021/10/28	8	22.80	1	22.90	22.90	7	13,916	0.05%
2021/10/27	0	0.00	0.2	22.90	22.90	-0.2	13,939	0.00%
2021/10/26	1	22.75	2	22.95	22.90	-1	14,081	-0.01%
2021/10/25	7	22.74	7	22.82	22.80	0	13,961	0.00%
2021/10/22	9	22.71	2	22.80	22.80	7	14,068	0.05%
2021/10/21	0	0.00	1	22.85	22.80	-1	14,115	-0.01%
2021/10/20	10	22.70	7	22.77	22.80	3	14,108	0.02%
2021/10/19	8	22.70	5	22.80	22.80	3	14,230	0.02%
2021/10/18	6	22.61	3	22.67	22.70	3	14,205	0.02%
2021/10/15	3	22.60	8	22.59	22.60	-5	14,220	-0.04%
2021/10/14	0	0.00	1	22.40	22.40	-1	14,164	-0.01%
2021/10/13	1	22.35	2	22.40	22.45	-1	14,276	-0.01%
2021/10/12	18	22.19	19	22.39	22.50	-1	14,367	-0.01%
2021/10/08	1	22.40	1	22.40	22.40	0	14,207	0.00%
2021/10/07	0	0.00	2	22.55	22.55	-2	14,274	-0.01%
2021/10/06	1	22.35	2	22.50	22.40	-1	14,279	-0.01%
2021/10/05	14	22.34	5	22.45	22.35	9	14,240	0.06%
2021/10/04	1	22.30	2	22.48	22.45	-1	14,218	-0.01%
2021/10/01	16	22.33	5	22.43	22.40	11	14,208	0.08%
2021/09/30	2	22.38	3	22.53	22.55	-1	14,047	-0.01%
2021/09/29	3	22.38	5	22.50	22.55	-2	13,960	-0.01%
2021/09/28	1	22.55	7	22.55	22.55	-6	13,853	-0.04%
2021/09/27	0	0.00	2	22.60	22.60	-2	13,842	-0.01%
2021/09/24	2	22.58	0	0.00	22.60	2	13,838	0.01%
2021/09/23	10	22.42	2	22.40	22.50	8	13,891	0.06%
2021/09/22	19.9	22.18	16	22.34	22.25	3.9	13,936	0.03%
2021/09/17	22	22.54	12	22.69	22.50	10	13,614	0.07%
2021/09/16	3.1	22.64	100.5	22.65	22.75	-97.4	13,269	-0.73%
2021/09/15	1	22.65	1	22.70	22.65	0	13,272	0.00%
2021/09/14	9	22.57	0	0.00	22.70	9	13,385	0.07%
2021/09/13	51.5	22.45	1	22.55	22.60	50.5	13,394	0.38%
2021/09/10	6	22.46	1	22.50	22.50	5	13,508	0.04%
2021/09/09	16	22.38	5	22.50	22.35	11	13,836	0.08%
2021/09/08	8	22.50	9.7	22.49	22.55	-1.7	13,836	-0.01%
2021/09/07	0	0.00	14.1	22.61	22.55	-14.1	13,793	-0.10%
2021/09/03	0	0.00	2.9	22.70	22.80	-2.9	13,838	-0.02%
2021/09/02	5	22.62	5.4	22.74	22.60	-0.4	13,843	0.00%
2021/09/01	0	0.00	3	22.78	22.85	-3	13,752	-0.02%
2021/08/31	10.4	22.70	3	22.65	22.90	7.4	13,706	0.05%
2021/08/30	10	22.72	1	22.80	22.80	9	13,469	0.07%
2021/08/27	9.4	22.35	9.2	22.24	22.45	0.2	13,317	0.00%
2021/08/26	66	21.99	2.6	22.09	22.10	63.4	13,130	0.48%
2021/08/25	6.9	23.05	0	0.00	23.05	6.9	12,765	0.05%
2021/08/24	6	23.06	12	23.05	23.10	-6	12,247	-0.05%
2021/08/23	5	23.05	16	23.05	23.05	-11	11,894	-0.09%
2021/08/20	0	0.00	6.2	23.01	23.00	-6.2	11,824	-0.05%
2021/08/19	2	23.00	32	23.05	23.00	-30	12,066	-0.25%
2021/08/18	2.1	23.07	12	23.09	23.15	-9.9	11,913	-0.08%
2021/08/17	4	23.00	9	23.02	23.15	-5	11,877	-0.04%
2021/08/16	2	22.95	9.4	23.04	23.00	-7.4	11,648	-0.06%
2021/08/13	15	23.00	0	0.00	23.10	15	11,574	0.13%
2021/08/12	2	23.03	0	0.00	23.10	2	11,601	0.02%
2021/08/11	2	23.00	4	23.00	23.10	-2	11,655	-0.02%
2021/08/09	1	23.05	6	22.92	23.05	-5	12,092	-0.04%
2021/08/06	1	23.00	11.6	23.00	23.00	-10.6	12,215	-0.09%
2021/08/05	2	22.95	88	23.00	23.10	-86	12,567	-0.68%
2021/08/04	6	22.96	8	23.00	23.00	-2	13,387	-0.01%
2021/08/03	7	22.91	3	23.00	23.00	4	13,574	0.03%
2021/08/02	1	22.75	8	22.89	22.95	-7	13,711	-0.05%
2021/07/30	9	22.81	0	0.00	22.75	9	13,755	0.07%
2021/07/29	15	22.82	0	0.00	22.90	15	13,733	0.11%
2021/07/28	2	22.70	36	22.77	22.80	-34	13,804	-0.25%
2021/07/27	1.1	22.90	4	22.86	22.90	-2.9	14,110	-0.02%
2021/07/26	5	22.92	6	23.02	22.85	-1	14,583	-0.01%
2021/07/23	4	22.96	7	23.02	23.00	-3	14,578	-0.02%
2021/07/22	4	22.85	5.2	22.95	22.95	-1.2	14,534	-0.01%
2021/07/21	14	22.77	8.9	22.87	22.85	5.1	14,517	0.04%
2021/07/20	4	22.80	25.5	22.85	22.75	-21.5	14,656	-0.15%
2021/07/19	5	22.85	10	22.84	23.00	-5	14,673	-0.03%
2021/07/16	8	22.85	8	22.85	22.95	0	14,780	0.00%
2021/07/15	2.2	22.85	0	0.00	22.85	2.2	14,887	0.01%
2021/07/14	4	22.79	0	0.00	22.90	4	14,975	0.03%
2021/07/13	4	22.73	5	22.77	22.80	-1	15,143	-0.01%
2021/07/12	6	22.74	0	0.00	22.70	6	15,188	0.04%
2021/07/09	7	22.51	0	0.00	22.65	7	15,270	0.05%
2021/07/08	1	22.55	0	0.00	22.55	1	15,284	0.01%
2021/07/07	0	0.00	6.1	22.51	22.50	-6.1	15,334	-0.04%
2021/07/06	2	22.53	0	22.55	22.60	2	15,402	0.01%
2021/07/05	4	22.49	7.3	22.54	22.60	-3.3	15,468	-0.02%
2021/07/02	1	22.50	6	22.48	22.45	-5	15,504	-0.03%
2021/07/01	5	22.57	3	22.60	22.50	2	15,588	0.01%
2021/06/30	11	22.61	0	0.00	22.70	11	15,659	0.07%
2021/06/29	1.1	22.55	8	22.50	22.55	-7	15,697	-0.04%
2021/06/28	4.2	22.48	3.3	22.45	22.60	0.9	15,821	0.01%
2021/06/25	6	22.39	4	22.48	22.45	2	15,888	0.01%
2021/06/24	2	22.35	0.2	22.40	22.35	1.8	16,016	0.01%
2021/06/23	17	22.36	0	0.00	22.40	17	16,136	0.11%
2021/06/22	12	22.29	4	22.30	22.25	8	16,061	0.05%
2021/06/21	2	22.08	17	22.08	22.35	-15	16,091	-0.09%
2021/06/18	1	22.15	5	22.28	22.10	-4	16,007	-0.02%
2021/06/17	1	22.15	1	22.30	22.30	0	15,716	0.00%
2021/06/16	1	22.15	0	0.00	22.30	1	16,117	0.01%
2021/06/15	0	0.00	1	22.25	22.30	-1	16,149	-0.01%
2021/06/09	1	22.05	0	0.00	22.10	1	16,750	0.01%
2021/06/08	2	22.08	4.2	22.12	22.15	-2.2	16,868	-0.01%
2021/06/07	7	22.11	5	22.03	22.10	2	17,111	0.01%
2021/06/04	0	0.00	12	22.20	22.25	-12	17,260	-0.07%
2021/06/03	2	22.25	29	22.30	22.25	-27	17,736	-0.15%
2021/06/02	3	22.22	1.1	22.25	22.30	1.9	17,919	0.01%
2021/06/01	3	22.10	98	22.06	22.20	-95	17,974	-0.53%
2021/05/31	2	21.87	23	21.97	22.00	-21	18,220	-0.12%
2021/05/27	1.2	21.58	1	21.75	21.70	0.2	18,689	0.00%
2021/05/26	1.2	21.72	0	0.00	21.80	1.2	18,767	0.01%
2021/05/25	1	21.45	4	21.71	21.75	-3	18,950	-0.02%
2021/05/24	4	21.48	2	21.60	21.50	2	18,997	0.01%
2021/05/21	42	21.68	11.3	21.95	21.65	30.7	19,245	0.16%
2021/05/20	1	21.50	2	21.55	21.55	-1	19,338	-0.01%
2021/05/19	1	21.70	0	0.00	21.65	1	19,349	0.01%
2021/05/18	5	21.59	3.4	21.58	21.65	1.6	19,349	0.01%
2021/05/17	18	21.19	34.7	21.07	21.10	-16.7	19,591	-0.09%
2021/05/14	8.4	21.64	2	21.70	21.70	6.4	19,253	0.03%
2021/05/13	15	21.52	0.3	21.51	21.45	14.7	19,039	0.08%
2021/05/12	132	21.98	81.6	21.86	21.50	50.4	18,657	0.27%	大買/
2021/05/11	41.1	22.43	21	22.60	22.40	20.1	17,762	0.11%
2021/05/10	10	22.67	10	22.69	22.80	0	17,585	0.00%
2021/05/07	6	22.38	9	22.43	22.50	-3	17,731	-0.02%
2021/05/06	31	22.32	36	22.40	22.35	-5	17,811	-0.03%
2021/05/05	11	22.26	23	22.32	22.20	-12	17,760	-0.07%
2021/05/04	50.1	22.18	27	22.37	22.25	23.1	17,799	0.13%
2021/05/03	49	22.37	56	22.45	22.40	-7	17,488	-0.04%
2021/04/29	9.2	22.90	6	22.93	22.90	3.2	17,233	0.02%
2021/04/28	9.4	22.88	5	22.96	23.00	4.4	17,252	0.03%
2021/04/27	4	22.90	6	22.89	22.95	-2	17,516	-0.01%
2021/04/26	23	22.84	10	22.80	23.00	13	17,539	0.07%
2021/04/23	5	22.75	4	22.86	22.75	1	17,481	0.01%
2021/04/22	8	22.90	5.4	22.89	22.90	2.6	17,542	0.01%
2021/04/21	35	22.91	45	22.91	22.90	-10	17,411	-0.06%
2021/04/20	9.1	22.91	30.1	22.95	22.90	-21	17,307	-0.12%
2021/04/19	4	22.68	16.2	22.81	23.00	-12.2	17,248	-0.07%
2021/04/16	15.4	22.59	1.2	22.66	22.70	14.1	17,151	0.08%
2021/04/15	12	22.44	13	22.45	22.50	-1	17,364	-0.01%
2021/04/14	2	22.20	12	22.26	22.25	-10	17,322	-0.06%
2021/04/13	9	22.18	4	22.26	22.25	5	17,373	0.03%
2021/04/12	20	22.10	0.1	22.10	22.15	19.9	17,373	0.11%
2021/04/09	1.1	22.05	13.8	22.12	22.10	-12.7	17,436	-0.07%
2021/04/08	4	22.10	3	22.12	22.10	1	17,463	0.01%
2021/04/07	8	22.13	4	22.15	22.20	4	17,684	0.02%
2021/04/06	6	22.08	5.8	22.11	22.10	0.2	17,678	0.00%
2021/04/01	8.1	22.09	5	22.18	22.05	3.1	17,607	0.02%
2021/03/31	7	22.19	22	22.21	22.20	-15	17,499	-0.09%
2021/03/30	10	22.18	6	22.24	22.25	4	17,349	0.02%
2021/03/29	12	22.14	17	22.16	22.20	-5	17,225	-0.03%
2021/03/26	14	22.03	9	22.07	22.05	5	17,110	0.03%
2021/03/25	20.1	21.97	15.1	22.02	22.05	5	16,997	0.03%
2021/03/24	13	21.85	33	21.86	21.90	-20	17,042	-0.12%
2021/03/23	10	21.82	0	0.00	21.85	10	17,006	0.06%
2021/03/22	17	21.63	1	21.70	21.85	16	17,098	0.09%
2021/03/19	34.1	21.69	38.3	21.86	21.50	-4.2	17,165	-0.02%
2021/03/18	16.9	21.93	0	0.00	21.95	16.9	16,788	0.10%
2021/03/17	14.1	21.95	31.6	22.01	21.90	-17.5	16,831	-0.10%
2021/03/16	15	22.05	53	22.09	22.15	-38	16,770	-0.23%
2021/03/15	93.5	21.86	4.1	21.87	21.95	89.4	17,043	0.52%
2021/03/12	1	21.70	6	21.64	21.75	-5	17,330	-0.03%
2021/03/11	17	21.71	2	21.73	21.60	15	17,493	0.09%
2021/03/10	2	21.60	4	21.59	21.60	-2	17,361	-0.01%
2021/03/09	4	21.44	44	21.45	21.50	-40	17,252	-0.23%
2021/03/08	6	21.13	12	21.18	21.10	-6	16,883	-0.04%
2021/03/05	11	20.96	1	21.15	21.10	10	16,766	0.06%
2021/03/04	27	21.09	27	21.21	21.05	0	17,400	0.00%
2021/03/03	0	0.00	1	21.35	21.25	-1	17,280	-0.01%
2021/03/02	17.5	21.19	41	21.27	21.15	-23.5	17,097	-0.14%
2021/02/26	26	20.97	16	21.10	20.85	10	16,741	0.06%
2021/02/25	8	21.25	5.3	21.27	21.35	2.7	16,235	0.02%
2021/02/24	9	21.19	14.9	21.16	21.10	-5.9	16,143	-0.04%
2021/02/23	7.7	21.02	9	21.00	21.10	-1.3	16,111	-0.01%
2021/02/22	11	20.92	9	20.93	20.80	2	15,976	0.01%
2021/02/19	0	0.00	20	20.85	20.90	-20	16,074	-0.12%
2021/02/18	34	20.88	1.8	20.95	20.85	32.2	16,145	0.20%
2021/02/17	5	20.70	4	20.72	20.80	1	16,250	0.01%
2021/02/05	8	20.57	4.3	20.55	20.60	3.7	15,959	0.02%
2021/02/04	11	20.42	0	0.00	20.40	11	16,049	0.07%
2021/02/03	3.9	20.44	0	0.00	20.40	3.9	16,418	0.02%
2021/02/02	2	20.45	0	0.00	20.40	2	16,717	0.01%
2021/02/01	7	20.41	0	0.00	20.30	7	16,805	0.04%
2021/01/29	15.1	20.29	12.4	20.31	20.20	2.7	16,838	0.02%
2021/01/28	12	20.34	16	20.41	20.35	-4	16,605	-0.02%
2021/01/27	14.6	20.48	2	20.58	20.40	12.6	16,491	0.08%
2021/01/26	9.1	20.48	8.1	20.58	20.45	1	16,490	0.01%
2021/01/25	12.6	20.61	14	20.53	20.70	-1.4	16,461	-0.01%
2021/01/22	14.2	20.43	1.2	20.41	20.40	13.1	16,638	0.08%
2021/01/21	6.1	20.54	8	20.69	20.50	-1.9	16,522	-0.01%
2021/01/20	8.1	20.63	0.7	20.80	20.50	7.4	16,491	0.04%
2021/01/19	2	20.90	2	20.95	20.90	0	16,147	0.00%
2021/01/18	4	20.88	7	20.93	20.95	-3	16,144	-0.02%
2021/01/15	12	21.11	11	21.20	21.05	1	16,036	0.01%
2021/01/14	0	0.00	9	21.28	21.30	-9	16,029	-0.06%
2021/01/13	1	21.35	7	21.28	21.25	-6	16,070	-0.04%
2021/01/12	7.1	21.24	6	21.34	21.30	1.1	16,086	0.01%
2021/01/11	0	0.00	13	21.46	21.50	-13	16,130	-0.08%
2021/01/08	8.1	21.35	13.1	21.35	21.50	-5	16,091	-0.03%
2021/01/07	0	0.00	15.3	21.17	21.25	-15.3	15,881	-0.10%
2021/01/06	13.2	21.05	0	0.00	21.00	13.2	15,806	0.08%
2021/01/05	7.2	21.10	2.2	21.13	21.25	5	15,685	0.03%
2021/01/04	18	21.13	5	21.20	21.10	13	15,707	0.08%
2020/12/31	10.9	21.23	0	0.00	21.35	10.9	15,600	0.07%
2020/12/30	11.8	21.05	23	21.11	21.35	-11.2	15,531	-0.07%
2020/12/29	3	20.80	3	20.83	20.90	0	15,347	0.00%
2020/12/25	2	20.70	5.1	20.77	20.80	-3.1	15,315	-0.02%
2020/12/24	1	20.70	15	20.70	20.70	-14	15,388	-0.09%
2020/12/23	1	20.65	0	0.00	20.70	1	15,549	0.01%
2020/12/22	2	20.75	12	20.73	20.70	-10	15,733	-0.06%
2020/12/21	5	20.77	12	20.71	20.80	-7	16,113	-0.04%
2020/12/17	0.4	20.75	0	0.00	20.70	0.4	16,399	0.00%
2020/12/16	1	20.70	1	20.75	20.75	0	16,431	0.00%
2020/12/15	4	20.55	22	20.55	20.60	-18	16,446	-0.11%
2020/12/14	3	20.80	0	0.00	20.65	3	16,425	0.02%
2020/12/11	11	20.75	0	0.00	20.85	11	16,384	0.07%
2020/12/10	5	20.54	0	0.00	20.60	5	16,209	0.03%
2020/12/09	12.5	20.49	11	20.60	20.60	1.5	15,936	0.01%
2020/12/08	15.9	20.84	4.1	20.95	20.85	11.9	15,427	0.08%
2020/12/07	14.6	21.29	46.3	21.21	21.30	-31.7	15,022	-0.21%
2020/12/04	30	21.33	18	21.31	21.35	12	14,919	0.08%
2020/12/03	6	21.23	3	21.25	21.25	3	14,870	0.02%
2020/12/02	10	21.26	3	21.35	21.35	7	14,919	0.05%
2020/12/01	1	21.25	3.5	21.36	21.40	-2.5	15,101	-0.02%
2020/11/30	20	21.29	37	21.39	21.30	-17	15,230	-0.11%
2020/11/27	5	21.35	3	21.50	21.40	2	14,897	0.01%
2020/11/26	15	21.40	3	21.45	21.50	12	14,990	0.08%
2020/11/25	13	21.55	32	21.52	21.50	-19	15,331	-0.12%
2020/11/24	26	21.50	14.1	21.51	21.50	11.9	15,346	0.08%
2020/11/23	15	21.61	12.7	21.64	21.60	2.3	15,409	0.01%
2020/11/20	10	21.63	14	21.63	21.60	-4	15,382	-0.03%
2020/11/19	18	21.66	9	21.71	21.70	9	15,365	0.06%
2020/11/18	16	21.71	12	21.74	21.80	4	15,276	0.03%
2020/11/17	19	21.52	3	21.65	21.65	16	15,116	0.11%
2020/11/16	71	21.55	17	21.54	21.65	54	15,413	0.35%
2020/11/13	15	21.30	7	21.40	21.50	8	15,386	0.05%
2020/11/12	42.3	21.53	69	21.42	21.40	-26.7	15,490	-0.17%
2020/11/11	25.2	21.64	13	21.62	21.75	12.2	15,461	0.08%
2020/11/10	22	21.37	21	21.34	21.45	1	15,358	0.01%
2020/11/09	53	21.04	33	21.04	21.05	20	15,268	0.13%
2020/11/06	19	20.74	17	20.86	20.90	2	15,375	0.01%
2020/11/05	19	20.69	3	20.80	20.80	16	15,553	0.10%
2020/11/04	10	20.48	21	20.53	20.50	-11	15,732	-0.07%
2020/11/03	12	20.46	12	20.51	20.60	0	17,096	0.00%
2020/11/02	5	20.13	3	20.37	20.45	2	17,755	0.01%
2020/10/30	12	20.10	22	20.15	20.05	-10	18,137	-0.06%
2020/10/29	1	20.15	2	20.25	20.15	-1	18,163	-0.01%
2020/10/28	4.9	20.24	0.1	20.40	20.30	4.8	18,424	0.03%
2020/10/27	3.8	20.27	1	20.40	20.40	2.8	18,600	0.02%
2020/10/26	16	20.33	1.2	20.40	20.40	14.8	19,031	0.08%
2020/10/23	8	20.31	0	0.00	20.30	8	19,443	0.04%
2020/10/22	2	20.20	1	20.40	20.40	1	19,734	0.01%
2020/10/21	5	20.23	0	0.00	20.20	5	19,868	0.03%
2020/10/20	14	20.23	14	20.24	20.25	0	19,924	0.00%
2020/10/19	34	20.40	0	0.00	20.35	34	19,994	0.17%
2020/10/16	1	20.30	5	20.45	20.30	-4	20,192	-0.02%
2020/10/15	6	20.41	20	20.43	20.45	-14	20,375	-0.07%
2020/10/13	8.2	20.56	15	20.62	20.65	-6.9	20,613	-0.03%
2020/10/12	1	20.70	13	20.72	20.75	-12	20,746	-0.06%
2020/10/08	0	0.00	5.9	20.81	20.80	-5.9	20,795	-0.03%
2020/10/07	6	20.73	3	20.80	20.70	3	20,850	0.01%
2020/10/06	16	20.77	5.9	20.77	20.85	10.1	21,024	0.05%
2020/10/05	26	20.64	12	20.67	20.65	14	21,185	0.07%
2020/09/30	12	20.60	9	20.68	20.55	3	21,281	0.01%
2020/09/29	17	20.63	5	20.70	20.60	12	21,381	0.06%
2020/09/28	16	20.38	19.3	20.48	20.60	-3.3	21,493	-0.02%
2020/09/25	32	20.19	6	20.17	20.15	26	21,576	0.12%
2020/09/24	33	19.96	4	19.95	19.90	29	21,593	0.13%
2020/09/23	27.5	20.26	54	20.30	20.20	-26.6	21,306	-0.12%
2020/09/22	28	20.51	35	20.54	20.45	-7	21,229	-0.03%
2020/09/21	17	20.71	20	20.83	20.70	-3	21,153	-0.01%
2020/09/18	5	20.85	0	0.00	20.90	5	21,191	0.02%
2020/09/17	21	20.94	0	0.00	20.85	21	21,134	0.10%
2020/09/16	5	20.95	5.2	21.05	21.05	-0.2	21,189	0.00%
2020/09/15	14	20.90	12	21.00	21.00	2	21,158	0.01%
2020/09/14	18	20.85	6	20.90	20.90	12	21,452	0.06%
2020/09/11	10	20.79	0	0.00	20.90	10	21,704	0.05%
2020/09/10	12	20.84	2.6	20.94	20.90	9.4	21,867	0.04%
2020/09/09	35	20.74	24	20.88	20.90	11	22,015	0.05%
2020/09/08	16	20.87	6	20.93	20.95	10	22,113	0.05%
2020/09/07	26	20.86	6	20.93	20.85	20	22,380	0.09%
2020/09/04	20.2	20.75	20	20.78	20.70	0.2	22,636	0.00%
2020/09/03	16	20.93	2	20.90	20.90	14	22,626	0.06%
2020/09/02	23.2	20.96	90	21.03	20.95	-66.8	22,613	-0.30%
2020/09/01	4	21.19	0	0.00	21.15	4	22,376	0.02%
2020/08/31	70	21.31	0	0.00	21.25	70	22,326	0.31%
2020/08/28	22	21.31	1	21.35	21.40	21	22,284	0.09%
2020/08/27	12	21.30	35	21.36	21.25	-23	22,554	-0.10%
2020/08/26	16	21.35	0	0.00	21.40	16	22,568	0.07%
2020/08/25	9	21.40	0	0.00	21.40	9	22,686	0.04%
2020/08/24	2	21.55	10	21.35	21.35	-8	23,389	-0.03%
2020/08/21	25	21.45	0	0.00	21.55	25	23,510	0.11%
2020/08/20	11	21.54	60	21.49	21.35	-49	23,586	-0.21%
2020/08/19	5	21.85	0	0.00	21.80	5	23,248	0.02%
2020/08/18	13	21.70	20	21.80	21.85	-7	23,146	-0.03%
2020/08/17	30	21.74	51	21.65	21.85	-21	23,119	-0.09%
2020/08/14	58	21.69	25	21.73	21.65	33	23,106	0.14%
2020/08/13	53	21.82	6	21.80	21.85	47	22,898	0.21%
2020/08/12	32	21.78	10	21.80	21.80	22	22,848	0.10%
2020/08/11	8	21.95	51	21.96	21.90	-43	22,657	-0.19%
2020/08/10	6	22.05	4	22.06	22.05	2	22,512	0.01%
2020/08/07	63.1	22.06	0	0.00	22.05	63.1	22,375	0.28%
2020/08/06	25	23.83	13	23.78	23.90	12	21,100	0.06%
2020/08/05	11	23.59	9	23.62	23.70	2	20,604	0.01%
2020/08/04	29	23.41	10	23.47	23.45	19	20,273	0.09%
2020/08/03	26	23.45	40	23.49	23.35	-14	20,124	-0.07%
2020/07/31	10.1	23.64	3	23.67	23.60	7.1	19,865	0.04%
2020/07/30	17	23.62	7.4	23.75	23.80	9.6	19,824	0.05%
2020/07/29	32	23.51	0	0.00	23.55	32	19,509	0.16%
2020/07/28	10	23.13	25	23.11	23.15	-15	19,384	-0.08%
2020/07/27	1	23.10	0	0.00	23.00	1	19,502	0.01%
2020/07/24	26	23.30	39	23.31	23.25	-13	19,610	-0.07%
2020/07/23	17	23.40	40	23.39	23.40	-23	19,689	-0.12%
2020/07/22	43	23.33	2	23.40	23.50	41	19,983	0.21%
2020/07/21	10	23.20	33	23.27	23.20	-23	20,274	-0.11%
2020/07/20	10	23.13	6	23.20	23.10	4	20,291	0.02%
2020/07/17	3	23.15	12	23.13	23.10	-9	20,389	-0.04%
2020/07/16	4	23.05	0	0.00	23.00	4	20,541	0.02%
2020/07/15	16	23.00	10	23.00	23.10	6	20,460	0.03%
2020/07/14	3	22.98	0	0.00	22.95	3	20,634	0.01%
2020/07/13	3	22.97	0	0.00	23.00	3	20,771	0.01%
2020/07/10	12	22.96	42	22.93	23.00	-30	20,880	-0.14%
2020/07/09	2	23.15	12	23.20	23.10	-10	20,974	-0.05%
2020/07/08	4	23.19	0	0.00	23.15	4	21,036	0.02%
2020/07/07	8	23.26	13	23.25	23.20	-5	21,085	-0.02%
2020/07/06	2	23.10	10	23.19	23.25	-8	21,036	-0.04%
2020/07/03	15	22.99	17	23.00	22.95	-2	20,969	-0.01%
2020/07/02	18	22.89	0	0.00	22.90	18	21,013	0.09%
2020/07/01	10	22.80	0	0.00	22.75	10	21,091	0.05%
2020/06/30	24	22.66	0	0.00	22.65	24	21,044	0.11%
2020/06/29	7	22.55	44	22.56	22.65	-37	21,241	-0.17%
2020/06/24	9	22.72	0	0.00	22.70	9	21,403	0.04%
2020/06/23	15	22.71	7	22.58	22.75	8	21,747	0.04%
2020/06/22	10	22.58	7.4	22.57	22.65	2.6	21,869	0.01%
2020/06/19	32	22.62	23.8	22.66	22.50	8.2	22,331	0.04%
2020/06/18	11	22.65	3	22.62	22.60	8	22,537	0.04%
2020/06/17	8	22.79	11	22.79	22.80	-3	22,695	-0.01%
2020/06/16	41	22.79	5	22.91	22.75	36	23,541	0.15%
2020/06/15	19	22.74	9	22.66	22.60	10	24,996	0.04%
2020/06/12	36	22.78	36	22.45	22.85	0	25,738	0.00%
2020/06/11	17	23.20	50.9	23.17	23.00	-33.9	26,333	-0.13%
2020/06/10	25	23.36	22	23.22	23.50	3	26,541	0.01%
2020/06/09	16	23.13	0	0.00	23.10	16	27,478	0.06%
2020/06/08	34	23.21	0	0.00	23.20	34	28,057	0.12%
2020/06/05	1	23.15	0.1	23.15	23.15	0.9	28,075	0.00%
2020/06/04	7	23.09	5	23.20	23.15	2	28,505	0.01%
2020/06/03	9	23.19	13	23.24	23.20	-4	28,829	-0.01%
2020/06/02	3	23.05	10	23.06	23.10	-7	28,794	-0.02%
2020/06/01	4	22.89	3.2	23.05	22.95	0.8	28,723	0.00%
2020/05/29	2	22.35	5.2	22.79	22.85	-3.2	28,679	-0.01%
2020/05/28	20	22.64	2	22.65	22.50	18	28,147	0.06%
2020/05/27	8	22.41	0	0.00	22.60	8	28,477	0.03%
2020/05/26	9	22.32	3	22.37	22.30	6	28,564	0.02%
2020/05/25	1	21.85	6	21.88	22.10	-5	28,663	-0.02%
2020/05/22	17.1	21.98	0	0.00	21.95	17.1	28,784	0.06%
2020/05/21	5	22.13	0	0.00	22.20	5	28,738	0.02%
2020/05/20	0	0.00	3	22.10	22.10	-3	28,722	-0.01%
2020/05/19	0	0.00	7	22.11	22.10	-7	28,825	-0.02%
2020/05/18	5	21.80	18	21.82	21.80	-13	28,773	-0.05%
2020/05/15	21.5	21.91	0	0.00	21.80	21.5	28,813	0.07%
2020/05/14	5	21.85	16	21.83	21.90	-11	28,788	-0.04%
2020/05/12	4	21.93	1	21.80	21.95	3	28,629	0.01%
2020/05/11	19.4	22.02	3.1	22.04	22.00	16.3	28,507	0.06%
2020/05/08	8	21.83	1	21.90	21.75	7	28,415	0.02%
2020/05/07	6	21.65	23	21.67	21.75	-17	28,399	-0.06%
2020/05/06	5.1	21.75	13	21.59	21.65	-7.9	28,314	-0.03%
2020/05/05	27	21.87	7	21.93	21.80	20	28,213	0.07%
2020/05/04	50	21.63	55	21.40	21.65	-5	28,264	-0.02%
2020/04/30	35	21.99	11	22.08	22.05	24	28,054	0.09%
2020/04/29	8	21.59	14	21.61	21.65	-6	27,876	-0.02%
2020/04/28	5	21.23	15	21.23	21.30	-10	27,816	-0.04%
2020/04/27	37	20.95	52	21.04	21.00	-15	28,550	-0.05%
2020/04/24	27	20.53	13	20.47	20.60	14	28,270	0.05%
2020/04/23	35	19.94	37	20.19	19.95	-2	27,791	-0.01%
2020/04/22	26	19.94	6	19.95	19.95	20	27,573	0.07%
2020/04/21	35	20.25	77	20.44	20.10	-42	27,350	-0.15%
2020/04/20	11.5	20.86	31	20.97	20.85	-19.5	27,149	-0.07%
2020/04/17	99.5	21.17	24	21.33	21.00	75.5	27,172	0.28%
2020/04/16	16	20.97	15	21.03	21.10	1	26,963	0.00%
2020/04/15	30	21.09	0	0.00	21.20	30	26,808	0.11%
2020/04/14	3	20.63	3	20.73	21.00	0	26,794	0.00%
2020/04/13	18.2	20.36	18	20.21	20.35	0.2	26,476	0.00%
2020/04/10	18	20.54	16	20.58	20.60	2	26,350	0.01%
2020/04/09	11	20.10	0	0.00	20.15	11	26,141	0.04%
2020/04/08	14	19.98	16	19.99	19.95	-2	26,046	-0.01%
2020/04/07	18	19.74	1	19.90	19.75	17	25,842	0.07%
2020/04/06	7	19.48	0	0.00	19.50	7	25,612	0.03%
2020/04/01	4	19.51	21.9	19.58	19.50	-17.9	25,371	-0.07%
2020/03/31	12	19.84	2	19.45	19.65	10	25,177	0.04%
2020/03/30	17	19.75	48	19.45	19.60	-31	24,766	-0.13%
2020/03/27	19	19.85	11	19.90	19.85	8	24,421	0.03%
2020/03/26	17	19.44	2	19.45	19.45	15	23,970	0.06%
2020/03/25	26	19.54	8	19.58	19.50	18	23,915	0.08%
2020/03/24	28	18.64	2	18.65	18.60	26	23,630	0.11%
2020/03/23	9	18.23	23	17.72	17.95	-14	23,369	-0.06%
2020/03/20	80	18.33	4	18.41	18.65	76	23,198	0.33%
2020/03/19	27	17.66	1	17.60	17.25	26	22,229	0.12%
2020/03/18	37	19.09	11	19.07	19.05	26	20,736	0.13%
2020/03/17	19	19.46	4	19.48	19.45	15	19,882	0.08%
2020/03/16	22	20.42	7	20.13	20.10	15	18,962	0.08%
2020/03/13	34	20.43	15	20.70	21.15	19	18,356	0.10%
2020/03/12	24	21.85	31.7	22.03	21.80	-7.7	17,142	-0.04%
2020/03/11	16	22.65	0	0.00	22.65	16	16,380	0.10%
2020/03/10	18	22.64	10	22.26	22.60	8	16,170	0.05%
2020/03/09	20	22.71	75	22.78	22.70	-55	15,642	-0.35%
2020/03/06	8	23.26	0	0.00	23.25	8	15,037	0.05%
2020/03/05	12	23.57	3	23.55	23.55	9	14,724	0.06%
2020/03/04	2	23.33	5	23.50	23.50	-3	14,668	-0.02%
2020/03/03	17	23.39	0	0.00	23.50	17	14,488	0.12%
2020/03/02	15	23.24	45.5	23.19	23.20	-30.5	14,264	-0.21%
2020/02/27	18	23.73	40	23.69	23.70	-22	14,559	-0.15%
2020/02/26	0	0.00	11	23.83	23.90	-11	14,324	-0.08%
2020/02/25	16	23.90	20	23.85	24.00	-4	14,066	-0.03%
2020/02/24	8	24.10	40	24.09	24.10	-32	13,918	-0.23%
2020/02/21	0.1	24.50	20	24.48	24.40	-19.9	13,810	-0.14%
2020/02/20	43	24.57	57	24.58	24.50	-14	13,714	-0.10%
2020/02/19	8	24.57	1	24.50	24.60	7	13,555	0.05%
2020/02/18	16	24.27	0	0.00	24.40	16	13,428	0.12%
2020/02/17	7	24.16	0	0.00	24.20	7	13,343	0.05%
2020/02/13	1	24.00	0	0.00	24.10	1	13,349	0.01%
2020/02/12	4	24.00	0	0.00	24.00	4	13,399	0.03%
2020/02/11	6	24.14	0	0.00	24.10	6	13,312	0.05%
2020/02/10	4	23.99	15	23.90	24.05	-11	13,321	-0.08%
2020/02/07	1	24.00	10	24.05	24.10	-9	13,408	-0.07%
2020/02/06	11	24.08	4.1	24.03	24.15	6.9	13,448	0.05%
2020/02/05	27	23.81	0	0.00	23.80	27	13,457	0.20%
2020/02/04	58	23.47	0	0.00	23.55	58	13,309	0.44%
2020/02/03	13	23.38	30	23.00	23.45	-17	13,336	-0.13%
2020/01/31	55	23.63	5	23.65	23.60	50	13,143	0.38%
2020/01/30	6	23.63	160.6	23.64	23.50	-154.6	12,848	-1.20%	大賣/鉅額交易
2020/01/20	25	24.51	6	24.50	24.55	19	11,839	0.16%
2020/01/17	20	24.13	7	24.32	24.35	13	11,632	0.11%
2020/01/16	0	0.00	3	24.00	24.00	-3	11,577	-0.03%
2020/01/15	0	0.00	5	24.00	24.00	-5	11,652	-0.04%
2020/01/14	6	23.95	0	0.00	24.00	6	11,648	0.05%
2020/01/13	1	23.65	2	23.65	23.90	-1	11,468	-0.01%
2020/01/10	1	23.50	2	23.60	23.60	-1	11,338	-0.01%
2020/01/09	22	23.38	0	0.00	23.50	22	11,236	0.20%
2020/01/08	41.1	23.24	74	23.40	23.25	-32.9	11,153	-0.29%
2020/01/07	15	23.60	5	23.55	23.55	10	10,817	0.09%
2020/01/03	3	23.75	0	0.00	23.85	3	10,770	0.03%
2020/01/02	0	23.75	8	23.75	23.70	-8	10,775	-0.07%
2019/12/31	1	23.75	0	23.85	23.70	1	10,678	0.01%
2019/12/30	3	23.87	5	23.93	23.95	-2	10,638	-0.02%
2019/12/27	11	23.85	0	0.00	23.95	11	10,620	0.10%
2019/12/25	0	0.00	40.3	23.78	23.85	-40.3	10,913	-0.37%
2019/12/24	12	23.82	0	0.00	23.85	12	11,117	0.11%
2019/12/23	10	23.78	25	23.88	23.95	-15	11,246	-0.13%
2019/12/20	15	24.00	0	0.00	23.90	15	11,508	0.13%
2019/12/19	17	23.90	1	24.00	24.00	16	11,463	0.14%
2019/12/18	71	23.74	30	23.85	23.90	41	11,314	0.36%
2019/12/17	2	23.30	0	0.00	23.60	2	11,273	0.02%
2019/12/16	4	23.19	0	23.25	23.20	4	11,028	0.04%
2019/12/12	0	0.00	2	23.08	23.10	-2	10,927	-0.02%
2019/12/11	0.1	23.00	1.1	22.96	22.95	-1	10,866	-0.01%
2019/12/06	0	0.00	1	22.90	22.95	-1	11,363	-0.01%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/03	0	0.00	4.5	23.00	23.00	-4.5	11,580	-0.04%
2019/12/02	15	22.93	0	0.00	22.90	15	11,616	0.13%
2019/11/29	0	0.00	19.5	22.96	22.95	-19.5	11,612	-0.17%
2019/11/28	1	22.95	9.1	23.00	23.00	-8.1	11,593	-0.07%
2019/11/27	5.3	23.00	1	23.00	23.00	4.3	11,783	0.04%
2019/11/26	25	22.88	10	23.00	23.00	15	11,788	0.13%
2019/11/25	10	22.83	1	22.85	22.80	9	10,965	0.08%
2019/11/22	0	0.00	19	22.78	22.90	-19	11,170	-0.17%
2019/11/21	6	22.70	0	0.00	22.65	6	11,226	0.05%
2019/11/20	7	22.80	4	22.84	22.90	3	11,233	0.03%
2019/11/19	6	22.63	2.6	22.82	22.90	3.4	11,302	0.03%
2019/11/15	20	22.65	0	0.00	22.60	20	11,356	0.18%
2019/11/14	0	0.00	35	22.57	22.60	-35	11,438	-0.31%
2019/11/13	2	22.63	0	0.00	22.60	2	11,539	0.02%
2019/11/12	15	22.78	0	0.00	22.80	15	11,527	0.13%
2019/11/11	22	22.65	2	22.70	22.80	20	11,606	0.17%
2019/11/08	5	22.65	3	22.75	22.80	2	11,848	0.02%
2019/11/07	12	22.75	2	22.73	22.75	10	12,405	0.08%
2019/11/06	27	22.73	15	22.74	22.75	12	12,798	0.09%
2019/11/05	5	22.65	6	22.67	22.75	-1	12,933	-0.01%
2019/11/04	16	22.58	5	22.65	22.70	11	13,020	0.08%
2019/11/01	5	22.40	23.5	22.43	22.50	-18.5	13,185	-0.14%
2019/10/31	3	22.40	0	0.00	22.35	3	13,385	0.02%
2019/10/30	0	0.00	13	22.32	22.35	-13	13,344	-0.10%
2019/10/29	0	0.00	25	22.30	22.30	-25	13,517	-0.18%
2019/10/28	0	0.00	26	22.30	22.30	-26	13,625	-0.19%
2019/10/24	0	0.00	16.2	22.10	22.20	-16.2	13,792	-0.12%
2019/10/23	9	22.04	0	0.00	22.00	9	13,820	0.07%
2019/10/22	2	22.08	0	0.00	22.25	2	13,707	0.01%
2019/10/21	1	22.15	0	0.00	22.20	1	13,680	0.01%
2019/10/18	5	22.05	0	0.00	22.05	5	13,716	0.04%
2019/10/17	14	22.11	2	22.18	22.10	12	13,774	0.09%
2019/10/16	10	22.15	0	22.15	22.10	10	13,738	0.07%
2019/10/15	1	22.00	18.2	22.01	22.05	-17.2	13,859	-0.12%
2019/10/14	7	21.96	0	0.00	22.05	7	13,958	0.05%
2019/10/09	0	0.00	1	22.00	21.85	-1	13,990	-0.01%
2019/10/08	0	0.00	1	22.00	22.10	-1	13,947	-0.01%
2019/10/04	0	0.00	5	21.95	22.00	-5	14,101	-0.04%
2019/10/03	3	21.80	0	0.00	21.80	3	14,166	0.02%
2019/10/02	1	21.95	11	22.03	21.95	-10	14,160	-0.07%
2019/10/01	20	21.85	0	0.00	22.05	20	14,155	0.14%
2019/09/27	4	21.84	20	21.88	21.80	-16	13,955	-0.11%
2019/09/26	13	22.02	0	0.00	21.95	13	13,866	0.09%
2019/09/25	19.9	22.04	2	22.10	22.10	17.9	13,860	0.13%
2019/09/24	0	0.00	45	22.18	22.15	-45	13,610	-0.33%
2019/09/23	17	22.36	8	22.15	22.20	9	13,511	0.07%
2019/09/20	0	0.00	10.9	22.27	22.40	-10.9	13,608	-0.08%
2019/09/19	0	0.00	10	22.25	22.25	-10	13,402	-0.07%
2019/09/18	2	22.20	0	0.00	22.25	2	13,475	0.01%
2019/09/17	10	22.18	3	22.20	22.20	7	13,455	0.05%
2019/09/16	0	0.00	2	22.08	22.10	-2	13,651	-0.01%
2019/09/12	1	22.00	1	22.10	22.00	0	13,649	0.00%
2019/09/11	0	0.00	3	21.98	22.00	-3	13,909	-0.02%
2019/09/10	1	21.90	8	21.91	22.00	-7	13,768	-0.05%
2019/09/09	4	21.61	0	0.00	21.65	4	13,534	0.03%
2019/09/06	0	0.00	6	21.55	21.55	-6	13,409	-0.04%
2019/09/03	18	21.42	0	0.00	21.35	18	13,704	0.13%
2019/08/30	0	0.00	2	21.48	21.50	-2	14,109	-0.01%
2019/08/29	0	0.00	15	21.17	21.20	-15	14,016	-0.11%
2019/08/28	0	0.00	0	21.30	21.20	0	14,105	0.00%
2019/08/27	12	21.21	0	0.00	21.25	12	14,236	0.08%
2019/08/26	5	21.30	15	21.30	21.20	-10	14,353	-0.07%
2019/08/22	0	0.00	5	21.25	21.35	-5	14,497	-0.03%
2019/08/21	1	21.10	9	21.13	21.15	-8	14,802	-0.05%
2019/08/19	20	21.35	0	0.00	21.35	20	14,771	0.14%
2019/08/16	31	21.15	1	21.10	21.25	30	14,775	0.20%
2019/08/15	2	21.05	10	21.10	21.15	-8	14,743	-0.05%
2019/08/14	21	21.21	0	0.00	21.20	21	14,896	0.14%
2019/08/13	14	21.30	60	21.22	21.15	-46	14,958	-0.31%
2019/08/12	9	21.49	5	21.35	21.55	4	14,659	0.03%
2019/08/08	11	22.73	0	0.00	22.80	11	14,130	0.08%
2019/08/07	16	22.73	0	0.00	22.70	16	13,781	0.12%
2019/08/06	27	22.81	7	22.58	22.80	20	13,633	0.15%
2019/08/05	10	22.95	0	0.00	23.00	10	13,534	0.07%
2019/08/02	9	22.88	31	22.86	22.95	-22	13,376	-0.16%
2019/08/01	4	23.13	0	0.00	23.10	4	13,283	0.03%
2019/07/31	0	0.00	3	23.25	23.40	-3	13,181	-0.02%
2019/07/29	50	23.10	0	0.00	23.10	50	12,951	0.39%
2019/07/26	11.2	23.14	0	0.00	23.10	11.2	13,022	0.09%
2019/07/25	8	23.07	2	23.15	23.15	6	13,305	0.05%
2019/07/24	0	0.00	14.6	23.05	23.10	-14.6	13,494	-0.11%
2019/07/23	0	0.00	7	23.11	23.10	-7	13,579	-0.05%
2019/07/22	0.1	23.10	2	23.13	23.10	-1.9	13,645	-0.01%
2019/07/19	0	23.00	0	0.00	23.10	0	13,669	0.00%
2019/07/18	3	23.00	20	23.05	23.05	-17	13,691	-0.12%
2019/07/17	5	23.05	0	0.00	23.10	5	13,705	0.04%
2019/07/16	0	0.00	0.3	23.00	23.00	-0.3	13,557	0.00%
2019/07/11	8	22.90	0	0.00	22.90	8	13,821	0.06%
2019/07/10	1	22.80	0	0.00	22.85	1	13,815	0.01%
2019/07/09	2	22.73	0	0.00	22.70	2	13,823	0.01%
2019/07/08	1	22.75	0	0.00	22.75	1	13,857	0.01%
2019/07/05	1	22.80	0	0.00	22.85	1	13,944	0.01%
2019/07/04	3	22.75	0	0.00	22.80	3	14,021	0.02%
2019/07/03	5	22.67	3.9	22.79	22.75	1.1	14,147	0.01%
2019/07/02	0	0.00	3	22.80	22.80	-3	14,214	-0.02%
2019/07/01	1	22.75	50	22.83	22.75	-49	14,227	-0.34%
2019/06/28	0.2	22.75	0	0.00	22.80	0.2	14,211	0.00%
2019/06/24	0	0.00	10	22.60	22.70	-10	14,435	-0.07%
2019/06/21	3	22.50	3	22.70	22.50	0	14,485	0.00%
2019/06/13	20	22.11	0	0.00	22.15	20	14,388	0.14%
2019/06/12	34	21.96	55	21.95	21.95	-21	14,568	-0.14%
2019/06/11	1	22.50	10	22.33	22.25	-9	14,295	-0.06%
2019/06/05	1	22.65	0	0.00	22.50	1	13,920	0.01%
2019/06/03	0	0.00	2	22.30	22.35	-2	13,739	-0.01%
2019/05/31	0	0.00	1	22.60	22.60	-1	13,666	-0.01%
2019/05/30	3	22.40	0	0.00	22.45	3	13,369	0.02%
2019/05/24	0.1	22.10	0	0.00	22.10	0.1	13,360	0.00%
2019/05/23	2.2	21.90	0	0.00	21.90	2.2	13,387	0.02%
2019/05/22	14	21.98	0	0.00	21.95	14	13,370	0.10%
2019/05/21	5	22.10	0	0.00	22.20	5	13,414	0.04%
2019/05/20	0	0.00	7	21.94	21.85	-7	13,181	-0.05%
2019/05/17	1	21.65	6	21.60	21.55	-5	13,055	-0.04%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	15	21.64	1	21.70	21.50	14	13,179	0.11%
2019/05/14	0	0.00	5	21.30	21.40	-5	13,298	-0.04%
2019/05/13	5	21.65	13	21.61	21.50	-8	13,300	-0.06%
2019/05/10	3	21.60	16	21.80	21.60	-13	13,452	-0.10%
2019/05/09	1.6	21.83	15	21.77	21.70	-13.4	13,437	-0.10%
2019/05/08	6	21.84	0	0.00	21.90	6	13,381	0.04%
2019/05/07	10	21.95	1	22.00	21.95	9	13,383	0.07%
2019/05/06	1	21.75	15	21.73	21.80	-14	13,447	-0.10%
2019/05/02	7	22.14	0	0.00	22.00	7	13,187	0.05%
2019/04/29	16	21.78	2.3	21.80	21.90	13.7	12,813	0.11%
2019/04/26	1	21.45	34	21.56	21.60	-33	12,793	-0.26%
2019/04/25	0	0.00	1	21.50	21.60	-1	12,795	-0.01%
2019/04/24	5	21.40	3	21.43	21.50	2	12,837	0.02%
2019/04/23	3	21.38	1	21.40	21.40	2	13,070	0.02%
2019/04/22	7.1	21.45	0	0.00	21.35	7.1	13,112	0.05%
2019/04/19	0	0.00	1.8	21.39	21.55	-1.8	13,184	-0.01%
2019/04/18	0	0.00	6	21.35	21.35	-6	13,089	-0.05%
2019/04/17	0	0.00	1	21.35	21.35	-1	13,227	-0.01%
2019/04/16	0	0.00	2	21.33	21.30	-2	13,163	-0.02%
2019/04/15	12.2	21.30	1.3	21.31	21.30	10.9	13,179	0.08%
2019/04/12	5	21.25	15	21.27	21.30	-10	13,147	-0.08%
2019/04/08	6	21.15	0	21.20	21.15	6	12,939	0.05%
2019/04/03	10	21.18	3	21.17	21.20	7	12,791	0.05%
2019/04/02	0.1	21.10	0	0.00	21.10	0.1	12,674	0.00%
2019/04/01	1.1	21.10	2	21.05	21.10	-1	12,738	-0.01%
2019/03/29	0.1	21.10	0.7	21.10	21.10	-0.7	12,527	-0.01%
2019/03/28	0.1	21.05	15	21.02	21.05	-15	12,396	-0.12%
2019/03/27	10	21.05	0	0.00	21.10	10	12,282	0.08%
2019/03/26	6	21.03	0	0.00	21.10	6	12,412	0.05%
2019/03/25	2	20.90	20	21.00	20.90	-18	12,408	-0.15%
2019/03/22	7	21.06	0	0.00	21.10	7	12,398	0.06%
2019/03/21	1.2	21.02	0	0.00	21.10	1.2	12,367	0.01%
2019/03/19	0	0.00	17	21.06	21.00	-17	12,260	-0.14%
2019/03/18	0	0.00	10	21.00	21.00	-10	12,225	-0.08%
2019/03/15	10	20.90	1	20.90	20.85	9	12,204	0.07%
2019/03/14	5	21.00	12	21.00	20.95	-7	12,020	-0.06%
2019/03/13	5	20.85	5	21.00	21.00	0	12,131	0.00%
2019/03/12	0	0.00	10	21.00	21.00	-10	12,198	-0.08%
2019/03/11	14	20.85	0	0.00	20.80	14	12,255	0.11%
2019/03/08	0.1	20.95	0.2	20.95	20.85	0	12,463	0.00%
2019/03/06	5	20.90	0	0.00	20.90	5	13,759	0.04%
2019/03/04	8	20.89	0	0.00	20.95	8	13,833	0.06%
2019/02/27	5	20.80	0	0.00	20.80	5	13,662	0.04%
2019/02/25	0	0.00	1	20.80	20.80	-1	13,491	-0.01%
2019/02/22	0	0.00	10	20.80	20.80	-10	13,473	-0.07%
2019/02/19	2	20.55	0.1	20.60	20.55	1.9	13,330	0.01%
2019/02/15	3	20.52	0	0.00	20.50	3	13,282	0.02%
2019/02/14	2	20.60	1	20.65	20.60	1	13,277	0.01%
2019/02/13	2	20.60	1	20.65	20.60	1	13,139	0.01%
2019/02/12	0	0.00	23	20.54	20.60	-23	12,983	-0.18%
2019/02/11	2	20.40	2	20.45	20.40	0	13,010	0.00%
2019/01/30	1	20.40	51	20.40	20.40	-50	12,914	-0.39%
2019/01/28	1	20.25	18	20.30	20.30	-17	12,742	-0.13%
2019/01/25	1	20.20	2	20.25	20.25	-1	12,709	-0.01%
2019/01/24	14	20.10	0	0.00	20.20	14	12,642	0.11%
2019/01/23	3	20.10	0	0.00	20.10	3	12,812	0.02%
2019/01/22	0	0.00	0	20.25	20.25	0	12,967	0.00%
2019/01/21	5	20.10	1	20.25	20.15	4	12,872	0.03%
2019/01/18	0	0.00	2.3	20.11	20.20	-2.3	12,918	-0.02%
2019/01/17	1	19.95	20	20.00	20.05	-19	13,148	-0.14%
2019/01/16	0	0.00	6.9	20.05	20.00	-6.9	13,252	-0.05%
2019/01/11	10	20.13	0	0.00	20.20	10	13,167	0.08%
2019/01/10	10	20.10	3	20.20	20.20	7	13,134	0.05%
2019/01/09	11	20.18	10.5	20.15	20.20	0.5	13,208	0.00%
2019/01/08	5	19.90	0	0.00	19.95	5	13,166	0.04%
2019/01/07	5	19.90	0	0.00	20.00	5	13,344	0.04%
2019/01/04	0	0.00	5	19.75	19.85	-5	13,757	-0.04%
2019/01/02	10	19.88	0	0.00	19.80	10	14,784	0.07%
2018/12/28	20	19.96	0	0.00	20.00	20	14,930	0.13%
2018/12/27	48	19.82	0	19.85	19.85	48	15,072	0.32%
2018/12/25	12	19.56	20	19.66	19.65	-8	15,243	-0.05%
2018/12/24	1	19.65	35	19.71	19.80	-34	15,418	-0.22%
2018/12/21	25	19.76	1.9	19.85	19.75	23.1	15,610	0.15%
2018/12/20	15	19.80	0	0.00	19.90	15	15,670	0.10%
2018/12/19	0	0.00	25	19.72	19.90	-25	15,710	-0.16%
2018/12/18	1	19.70	43	19.78	19.80	-42	15,626	-0.27%
2018/12/17	28	19.89	0	0.00	19.85	28	15,797	0.18%
2018/12/14	10	19.83	0	0.00	19.95	10	15,718	0.06%
2018/12/13	25	19.90	0	0.00	19.90	25	15,678	0.16%
2018/12/12	15	19.77	0	0.00	19.75	15	15,670	0.10%
2018/12/11	1	19.75	5	19.75	19.75	-4	15,534	-0.03%
2018/12/10	3	19.78	10.9	19.80	19.75	-7.9	15,478	-0.05%
2018/12/07	4	19.86	0	0.00	19.85	4	15,470	0.03%
2018/12/06	23	19.86	25.9	19.91	19.90	-2.9	15,479	-0.02%
2018/12/05	1	19.90	15	19.95	19.95	-14	15,370	-0.09%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/12/03	47	20.10	2.7	20.10	20.05	44.3	15,249	0.29%
2018/11/30	22	20.00	36	20.25	19.95	-14	14,999	-0.09%
2018/11/29	13.8	20.21	2	20.30	20.20	11.8	13,787	0.09%
2018/11/28	25	20.16	2	20.30	20.25	23	13,781	0.17%
2018/11/21	0	20.35	0	0.00	20.35	0	13,660	0.00%
2018/11/13	2	19.90	0	0.00	20.00	2	13,770	0.01%
2018/11/12	0	0.00	3	20.15	20.20	-3	13,651	-0.02%
2018/11/07	3	19.95	3	19.98	20.00	0	13,680	0.00%
2018/11/06	0	0.00	2	19.80	19.85	-2	13,744	-0.01%
2018/11/02	0	0.00	6	19.48	19.65	-6	15,174	-0.04%
2018/11/01	1	19.55	0	0.00	19.40	1	15,487	0.01%
2018/10/31	11	19.54	2	19.55	19.55	9	15,679	0.06%
2018/10/30	2	19.30	0	0.00	19.40	2	15,741	0.01%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	1	19.35	31	19.42	19.50	-30	15,824	-0.19%
2018/10/25	23	19.28	1	19.40	19.40	22	15,814	0.14%
2018/10/24	11	19.41	0	0.00	19.50	11	15,712	0.07%
2018/10/23	14	19.65	6	19.61	19.60	8	15,663	0.05%
2018/10/22	0	0.00	4	19.90	19.90	-4	15,776	-0.03%
2018/10/19	0	0.00	1	19.85	19.85	-1	15,905	-0.01%
2018/10/17	2	19.88	14	19.86	19.75	-12	15,910	-0.08%
2018/10/16	6	19.80	0	0.00	19.80	6	15,759	0.04%
2018/10/15	2	19.88	0	0.00	19.80	2	15,581	0.01%
2018/10/12	1	19.75	2	19.80	20.10	-1	15,337	-0.01%
2018/10/11	98	20.06	20.1	20.05	19.95	77.9	14,895	0.52%
2018/10/08	0	0.00	2	20.58	20.50	-2	13,803	-0.01%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/10/04	2	20.50	0	0.00	20.50	2	13,384	0.01%
2018/10/02	10	20.62	0	0.00	20.60	10	13,181	0.08%
2018/09/28	2	20.75	1	20.90	20.80	1	13,046	0.01%
2018/09/27	0	0.00	3	20.90	20.95	-3	12,889	-0.02%
2018/09/25	0	0.00	12.1	20.75	20.80	-12.1	12,703	-0.09%
2018/09/21	0	0.00	3	20.72	20.70	-3	12,669	-0.02%
2018/09/20	0	0.00	5	20.61	20.60	-5	12,513	-0.04%
2018/09/19	3	20.52	0	0.00	20.55	3	12,606	0.02%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/17	13	20.41	0	0.00	20.40	13	12,752	0.10%
2018/09/13	1	20.40	1.9	20.52	20.55	-0.9	13,007	-0.01%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/10	0	0.00	1	20.30	20.35	-1	13,387	-0.01%
2018/09/05	1	20.40	0	0.00	20.35	1	13,747	0.01%
2018/08/30	5	20.45	0	0.00	20.40	5	13,775	0.04%
2018/08/28	0	0.00	1.4	20.41	20.45	-1.4	13,931	-0.01%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/22	13	20.47	1	20.60	20.50	12	15,393	0.08%
2018/08/21	0	0.00	1	20.40	20.45	-1	15,264	-0.01%
2018/08/20	1	20.25	21.3	20.30	20.35	-20.3	15,243	-0.13%
2018/08/16	1	20.15	0	0.00	20.15	1	15,237	0.01%
2018/08/15	3	20.25	10	20.20	20.20	-7	15,188	-0.05%
2018/08/14	3	20.35	0	0.00	20.35	3	15,051	0.02%
2018/08/13	1	20.45	0	0.00	20.40	1	15,029	0.01%
2018/08/10	254	20.44	8	20.48	20.50	246	14,979	1.64%	大買/鉅額交易
2018/08/09	0	0.00	91.4	21.35	21.35	-91.4	14,262	-0.64%
2018/08/08	5	21.30	0	0.00	21.30	5	13,596	0.04%
2018/08/06	1	21.20	7	21.10	21.20	-6	13,258	-0.05%
2018/08/03	5	20.95	0	0.00	21.05	5	13,145	0.04%
2018/08/02	6	20.96	1	20.95	20.95	5	13,076	0.04%
2018/08/01	0	0.00	1	21.05	21.05	-1	12,969	-0.01%
2018/07/31	5	20.95	1	21.05	21.05	4	12,901	0.03%
2018/07/30	0	0.00	5	21.00	21.00	-5	12,737	-0.04%
2018/07/26	10	20.85	1	20.90	20.90	9	12,461	0.07%
2018/07/25	6	20.84	1	20.90	20.80	5	12,412	0.04%
2018/07/18	0	0.00	2	20.73	20.75	-2	12,722	-0.02%
2018/07/17	0	0.00	2	20.70	20.60	-2	12,746	-0.02%
2018/07/12	0	0.00	1	20.60	20.60	-1	12,895	-0.01%
2018/07/11	10	20.50	10	20.40	20.40	0	12,950	0.00%
2018/07/09	1	20.35	0	0.00	20.35	1	13,016	0.01%
2018/07/06	6	20.20	0	0.00	20.25	6	13,005	0.05%
2018/07/05	5	20.25	0	0.00	20.20	5	12,962	0.04%
2018/07/03	12	20.25	0	0.00	20.20	12	13,139	0.09%
2018/07/02	8	20.38	0	0.00	20.30	8	13,109	0.06%
2018/06/28	1	20.30	0	0.00	20.35	1	12,928	0.01%
2018/06/26	17	20.39	0	0.00	20.35	17	12,851	0.13%
2018/06/25	1	20.45	0	0.00	20.45	1	12,814	0.01%
2018/06/22	5	20.40	0	0.00	20.65	5	12,807	0.04%
2018/06/20	2	20.38	0	0.00	20.50	2	12,782	0.02%
2018/06/19	17	20.47	0	0.00	20.40	17	12,743	0.13%
2018/06/14	14	20.70	0	0.00	20.70	14	12,164	0.12%
2018/06/13	11	20.90	0	0.00	20.90	11	12,149	0.09%
2018/06/06	0	20.95	0	0.00	21.00	0	12,734	0.00%
2018/06/05	0	0.00	2	20.85	20.90	-2	12,607	-0.02%
2018/06/01	11	20.35	0	0.00	20.75	11	12,550	0.09%
2018/05/31	2	20.35	0	0.00	20.35	2	12,429	0.02%
2018/05/30	31	20.60	0	0.00	20.55	31	11,583	0.27%
2018/05/23	10	20.60	0	0.00	20.60	10	12,047	0.08%
2018/05/18	2	20.75	4	20.80	20.80	-2	12,497	-0.02%
2018/05/16	0	0.00	5	20.65	20.65	-5	12,786	-0.04%
2018/05/15	0	0.00	1	20.65	20.55	-1	13,080	-0.01%
2018/05/14	0	0.00	1	20.60	20.70	-1	13,806	-0.01%
2018/05/07	10	20.30	0	0.00	20.30	10	13,992	0.07%
2018/04/30	20	20.43	0	0.00	20.40	20	14,058	0.14%
2018/04/27	10	20.35	0	0.00	20.45	10	14,028	0.07%
2018/04/24	0	0.00	25.3	20.50	20.50	-25.3	14,070	-0.18%
2018/04/23	0	0.00	1	20.50	20.50	-1	14,225	-0.01%
2018/04/20	1	20.35	1	20.35	20.40	0	14,265	0.00%
2018/04/19	0	0.00	5	20.30	20.40	-5	14,392	-0.03%
2018/04/18	0	0.00	57	20.25	20.25	-57	14,412	-0.40%
2018/04/17	0	0.00	5	20.20	20.25	-5	14,531	-0.03%
2018/04/16	0	0.00	17	20.28	20.25	-17	14,616	-0.12%
2018/04/12	0	0.00	20	20.30	20.35	-20	14,991	-0.13%
2018/04/10	2	20.25	0	0.00	20.30	2	15,179	0.01%
2018/04/09	10	20.15	3	20.15	20.20	7	15,205	0.05%
2018/04/03	0	0.00	8	20.25	20.20	-8	15,129	-0.05%
2018/03/31	0	0.00	14	20.25	20.30	-14	15,155	-0.09%
2018/03/30	3	20.30	9	20.25	20.25	-6	15,169	-0.04%
2018/03/29	0	0.00	1	20.25	20.25	-1	15,097	-0.01%
2018/03/27	0	0.00	1	20.20	20.20	-1	14,848	-0.01%
2018/03/26	3	20.05	0	0.00	20.05	3	14,743	0.02%
2018/03/23	1	20.00	0	0.00	20.05	1	14,680	0.01%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	0	0.00	3	20.10	20.20	-3	14,759	-0.02%
2018/03/13	0	0.00	2	20.13	20.15	-2	14,528	-0.01%
2018/03/09	0	0.00	1	20.00	20.00	-1	14,647	-0.01%
2018/03/07	1	19.95	54	20.00	19.85	-53	14,827	-0.36%
2018/03/06	52	19.95	52	19.90	19.95	0	14,871	0.00%
2018/03/05	5	19.83	0	0.00	19.80	5	15,202	0.03%
2018/03/02	3	19.75	1	19.80	19.80	2	15,164	0.01%
2018/02/26	0	0.00	2	20.05	20.10	-2	14,821	-0.01%
2018/02/23	10	19.90	17	19.99	19.90	-7	14,730	-0.05%
2018/02/22	0	0.00	2	19.83	19.85	-2	14,828	-0.01%
2018/02/21	14	19.74	4	19.71	19.75	10	14,934	0.07%
2018/02/12	7	19.46	51	19.51	19.45	-44	14,828	-0.30%
2018/02/09	11	19.49	11	19.40	19.45	0	14,731	0.00%
2018/02/07	1	19.70	11	19.75	19.65	-10	14,846	-0.07%
2018/02/06	40	19.65	2	19.60	19.50	38	14,673	0.26%
2018/02/05	4	19.88	5	20.06	20.10	-1	13,880	-0.01%
2018/02/02	0	0.00	2.3	20.06	20.15	-2.3	13,758	-0.02%
2018/02/01	0	0.00	8	20.18	20.15	-8	13,744	-0.06%
2018/01/31	2	19.95	3	20.13	20.15	-1	13,795	-0.01%
2018/01/30	1	20.05	1	20.20	20.05	0	13,776	0.00%
2018/01/29	0	0.00	10	20.18	20.20	-10	13,903	-0.07%
2018/01/26	5	20.10	4	20.11	20.05	1	14,056	0.01%
2018/01/25	0	0.00	1	20.10	20.10	-1	14,021	-0.01%
2018/01/24	0	0.00	4	19.95	20.00	-4	14,001	-0.03%
2018/01/23	1	19.95	3	20.00	20.00	-2	14,034	-0.01%
2018/01/22	13	20.00	0	0.00	20.00	13	14,205	0.09%
2018/01/19	7	20.00	0	0.00	20.05	7	14,874	0.05%
2018/01/18	25	20.02	0	0.00	20.05	25	15,315	0.16%
2018/01/17	0	0.00	10	20.00	20.05	-10	15,281	-0.07%
2018/01/15	0	0.00	7	19.96	20.00	-7	15,109	-0.05%
2018/01/12	0	0.00	1	19.90	19.85	-1	15,158	-0.01%
2018/01/11	0	0.00	8	19.76	19.85	-8	15,111	-0.05%
2018/01/10	15	19.82	0	0.00	19.85	15	15,259	0.10%
2018/01/09	5	19.90	2	19.88	19.85	3	15,173	0.02%
2018/01/08	8	19.82	7	19.80	19.85	1	15,307	0.01%
2018/01/05	8	19.62	0	0.00	19.70	8	15,164	0.05%
2018/01/04	10	19.58	0	0.00	19.60	10	15,330	0.07%
2018/01/02	8	19.50	0	0.00	19.55	8	15,625	0.05%