第一金 (2892)-群益金鼎-潭子券商分點個股進出

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

第一金

(2892)

可現股當沖

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

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.1	27.75	0	0.00	27.60	0.1	14,407	0.00%
2024/05/14	11	27.40	0	0.00	27.40	11	14,495	0.08%
2024/05/13	1	27.75	0	0.00	27.80	1	14,403	0.01%
2024/05/10	15	27.90	0	0.00	27.90	15	14,308	0.10%
2024/05/09	2	27.95	1.1	27.94	27.75	0.9	14,213	0.01%
2024/05/08	6	27.91	1	27.95	28.00	5	14,187	0.04%
2024/05/07	1.1	27.85	0	0.00	27.80	1.1	14,080	0.01%
2024/05/06	0	0.00	1.3	27.72	27.90	-1.3	14,004	-0.01%
2024/05/03	100	27.50	0.1	27.50	27.40	99.9	13,683	0.73%
2024/05/02	4	27.45	3	27.50	27.35	1	13,648	0.01%
2024/04/30	0	0.00	1	27.50	27.35	-1	13,538	-0.01%
2024/04/29	0	0.00	4	27.40	27.50	-4	13,486	-0.03%
2024/04/26	0.2	27.00	0	0.00	26.95	0.2	13,225	0.00%
2024/04/25	2.1	26.90	1.6	27.05	26.90	0.5	13,260	0.00%
2024/04/24	0	0.00	2	27.25	27.20	-2	13,199	-0.02%
2024/04/22	2	27.10	103.4	27.15	27.10	-101.4	13,709	-0.74%	大賣/鉅額交易
2024/04/19	104.1	26.70	0	0.00	26.65	104.1	13,683	0.76%	大買/鉅額交易
2024/04/17	19	26.82	1	26.85	26.90	18	13,304	0.14%
2024/04/16	6.7	26.85	0	0.00	26.75	6.7	13,255	0.05%
2024/04/15	1.9	27.30	0	0.00	27.20	1.9	12,912	0.01%
2024/04/12	0.1	27.35	0	0.00	27.35	0.1	12,922	0.00%
2024/04/11	0.1	27.45	0	0.00	27.45	0.1	12,870	0.00%
2024/04/10	1	27.45	0	0.00	27.50	1	12,862	0.01%
2024/04/09	1	27.50	0	0.00	27.55	1	12,897	0.01%
2024/04/08	2	27.25	0	0.00	27.45	2	12,933	0.02%
2024/04/03	2	27.33	0	0.00	27.15	2	12,931	0.02%
2024/04/02	0	0.00	1.4	27.69	27.75	-1.4	12,738	-0.01%
2024/03/27	1.6	27.70	1	27.80	27.70	0.6	12,472	0.00%
2024/03/26	0	0.00	3	27.80	27.80	-3	12,502	-0.02%
2024/03/22	0	0.00	3.2	27.52	27.60	-3.2	12,632	-0.03%
2024/03/21	0	0.00	12.1	27.46	27.55	-12.1	12,499	-0.10%
2024/03/20	0.4	27.35	0.4	27.35	27.20	0	12,578	0.00%
2024/03/15	0	0.00	4	27.50	27.60	-4	12,363	-0.03%
2024/03/14	1	27.45	5	27.51	27.65	-4	11,837	-0.03%
2024/03/13	5	27.25	2	27.20	27.25	3	11,503	0.03%
2024/03/12	0	0.00	1.2	27.05	27.05	-1.2	11,330	-0.01%
2024/03/08	2	27.15	8.1	27.16	27.10	-6.1	11,310	-0.05%
2024/03/07	14	27.01	0	0.00	27.00	14	11,333	0.12%
2024/03/06	3	27.05	0	0.00	27.10	3	11,411	0.03%
2024/03/05	4	26.95	0	0.00	26.90	4	11,789	0.03%
2024/03/04	4	26.95	0	0.00	26.95	4	11,792	0.03%
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/29	0	0.00	1	27.05	27.10	-1	11,947	-0.01%
2024/02/27	1.7	27.00	1.4	27.05	26.90	0.2	11,741	0.00%
2024/02/26	2	27.00	0.1	27.10	26.90	1.9	11,702	0.02%
2024/02/23	1	27.20	0	0.00	27.15	1	11,600	0.01%
2024/02/22	1	27.25	0	0.00	27.25	1	11,877	0.01%
2024/02/21	1.1	27.25	0	0.00	27.20	1.1	11,862	0.01%
2024/02/20	1.1	27.44	2	27.35	27.40	-0.9	11,915	-0.01%
2024/02/19	0	0.00	1	27.10	27.20	-1	12,068	-0.01%
2024/02/16	2	27.03	2	26.98	26.85	0	12,124	0.00%
2024/02/15	3.4	26.80	0	0.00	26.75	3.4	12,089	0.03%
2024/02/05	0.5	26.90	0	0.00	26.80	0.5	11,901	0.00%
2024/02/01	0	0.00	1	26.75	26.90	-1	11,822	-0.01%
2024/01/31	0.1	26.65	2	26.65	26.60	-1.9	11,711	-0.02%
2024/01/30	5	26.53	0	0.00	26.50	5	11,655	0.04%
2024/01/29	0.5	26.90	50	26.85	26.80	-49.5	11,718	-0.42%
2024/01/23	1	26.50	13	26.51	26.50	-12	11,731	-0.10%
2024/01/18	4.1	26.24	0	0.00	26.20	4.1	11,764	0.03%
2024/01/17	11	26.24	2	26.40	26.10	9	11,754	0.08%
2024/01/16	2.1	26.50	5.4	26.56	26.50	-3.3	11,459	-0.03%
2024/01/15	0.6	27.00	0	0.00	26.80	0.6	11,258	0.01%
2024/01/11	0	0.00	1	27.20	27.05	-1	11,438	-0.01%
2024/01/10	5	27.05	0	0.00	26.90	5	11,439	0.04%
2024/01/09	0.1	27.25	0	27.30	27.05	0	11,468	0.00%
2024/01/08	0	0.00	5	27.20	27.25	-5	11,481	-0.04%
2024/01/05	0.1	27.25	0	0.00	27.00	0.1	11,476	0.00%
2024/01/04	1	27.00	0	0.00	27.00	1	11,549	0.01%
2024/01/03	6	27.00	0	0.00	27.00	6	11,752	0.05%
2024/01/02	10	27.25	0	0.00	27.25	10	11,700	0.09%
2023/12/26	0	0.00	1	26.90	27.00	-1	11,949	-0.01%
2023/12/21	1.1	26.70	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	4.1	27.08	0	0.00	26.90	4.1	12,190	0.03%
2023/12/19	7.1	27.25	0	0.00	27.20	7.1	12,031	0.06%
2023/12/18	3	27.40	0.9	27.45	27.50	2.1	12,109	0.02%
2023/12/15	0	0.00	1	27.55	27.35	-1	12,182	-0.01%
2023/12/13	1	27.25	0	0.00	27.40	1	11,858	0.01%
2023/12/12	10	27.50	0	0.00	27.50	10	12,137	0.08%
2023/12/05	0.1	27.30	0	0.00	27.35	0.1	12,239	0.00%
2023/12/04	0.5	27.45	0	0.00	27.35	0.5	12,220	0.00%
2023/12/01	2.1	27.40	0	0.00	27.35	2.1	12,174	0.02%
2023/11/29	0	0.00	5	27.85	27.50	-5	11,585	-0.04%
2023/11/28	0	0.00	2.5	27.76	27.60	-2.5	11,458	-0.02%
2023/11/27	0	0.00	102.8	27.56	27.45	-102.8	11,698	-0.88%	大賣/鉅額交易
2023/11/24	12	27.68	0.2	27.65	27.65	11.8	11,623	0.10%
2023/11/22	3.1	27.70	2	27.75	27.70	1.1	11,480	0.01%
2023/11/21	0	0.00	4.2	27.80	27.85	-4.2	11,594	-0.04%
2023/11/17	0	0.00	2	27.50	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	7.2	27.43	27.50	-7.2	11,395	-0.06%
2023/11/15	0	0.00	1	27.10	27.15	-1	11,271	-0.01%
2023/11/13	0	0.00	1	26.90	26.90	-1	11,486	-0.01%
2023/11/10	0	0.00	1	26.85	26.85	-1	11,695	-0.01%
2023/11/09	0	0.00	1	26.90	26.80	-1	11,906	-0.01%
2023/11/06	0	0.00	3.1	26.85	26.90	-3.1	13,334	-0.02%
2023/11/02	0	0.00	1	26.30	26.35	-1	13,641	-0.01%
2023/10/30	2	25.95	0.2	26.05	25.90	1.8	14,466	0.01%
2023/10/27	1	25.95	0	0.00	26.00	1	14,522	0.01%
2023/10/26	20	25.90	5	25.85	25.85	15	14,678	0.10%
2023/10/25	1	26.10	0	0.00	25.95	1	14,611	0.01%
2023/10/24	1	26.00	0	0.00	26.00	1	14,735	0.01%
2023/10/23	2	26.05	1	26.05	26.00	1	14,869	0.01%
2023/10/20	0	26.15	1	26.30	26.20	-1	14,880	-0.01%
2023/10/19	101	26.50	0	0.00	26.40	101	14,692	0.69%	大買/鉅額交易
2023/10/18	2.4	26.57	0	0.00	26.70	2.4	14,710	0.02%
2023/10/17	3.6	26.62	0	0.00	26.65	3.6	14,709	0.02%
2023/10/16	1	26.60	0	0.00	26.75	1	14,736	0.01%
2023/10/13	2	26.70	0	0.00	26.70	2	14,838	0.01%
2023/10/12	52	26.90	1.1	26.98	27.00	50.9	14,904	0.34%
2023/10/11	3	26.57	2	26.68	26.85	1	14,925	0.01%
2023/10/06	2.1	26.55	4.4	26.46	26.55	-2.3	14,759	-0.02%
2023/10/05	0	26.20	1	26.30	26.20	-1	14,787	-0.01%
2023/10/04	0	26.25	0	0.00	26.00	0	14,770	0.00%
2023/10/03	0	0.00	0.1	26.50	26.40	-0.1	14,554	0.00%
2023/10/02	1.2	26.60	5	26.60	26.55	-3.8	14,675	-0.03%
2023/09/28	1.1	26.60	1	26.55	26.55	0.1	14,899	0.00%
2023/09/27	0	0.00	2	26.45	26.50	-2	14,900	-0.01%
2023/09/26	1.9	26.62	1	26.60	26.55	0.9	14,850	0.01%
2023/09/21	3	26.60	0.1	26.70	26.55	3	14,822	0.02%
2023/09/20	0	27.00	0	0.00	27.00	0	14,912	0.00%
2023/09/18	0	0.00	0.3	27.00	27.00	-0.3	14,960	0.00%
2023/09/15	0.2	27.00	4.2	26.92	26.90	-4	15,054	-0.03%
2023/09/14	0.6	27.10	2	26.95	27.10	-1.4	14,807	-0.01%
2023/09/13	0.1	26.80	0	0.00	26.75	0.1	14,706	0.00%
2023/09/11	1	26.50	0	0.00	26.60	1	14,954	0.01%
2023/09/08	1	26.50	3	26.62	26.55	-2	14,958	-0.01%
2023/09/07	1.3	26.44	4	26.53	26.45	-2.7	15,063	-0.02%
2023/09/06	1	26.50	4	26.51	26.40	-3	15,125	-0.02%
2023/09/04	0	26.60	0	0.00	26.60	0	15,105	0.00%
2023/08/31	1	26.45	0	0.00	26.30	1	15,220	0.01%
2023/08/30	0	26.75	0	0.00	26.70	0	14,856	0.00%
2023/08/29	0.7	26.70	0	0.00	26.70	0.7	14,995	0.00%
2023/08/28	0.1	26.60	0	0.00	26.55	0.1	15,349	0.00%
2023/08/24	5	26.40	0	0.00	26.45	5	16,016	0.03%
2023/08/23	26.1	26.35	2	26.28	26.30	24.1	15,980	0.15%
2023/08/22	0	0.00	2	26.25	26.25	-2	15,982	-0.01%
2023/08/21	4.2	26.25	0	0.00	26.25	4.2	16,085	0.03%
2023/08/18	1.2	26.23	4	26.15	26.20	-2.8	16,093	-0.02%
2023/08/17	6	26.04	0	0.00	26.10	6	16,002	0.04%
2023/08/16	2.8	26.22	3	26.12	26.10	-0.2	15,857	0.00%
2023/08/15	4.1	26.64	0	0.00	26.50	4.1	15,730	0.03%
2023/08/14	0.3	26.98	0	0.00	26.85	0.3	15,664	0.00%
2023/08/11	6.1	27.45	0	0.00	27.20	6.1	15,622	0.04%
2023/08/10	14	29.18	0	0.00	29.25	14	14,981	0.09%
2023/08/09	30	29.15	3	29.00	29.15	27	14,518	0.19%
2023/08/08	1	28.85	5.2	28.89	28.85	-4.2	14,259	-0.03%
2023/08/07	4	28.75	50	29.05	28.95	-46	14,089	-0.33%
2023/08/04	32	28.77	0	0.00	28.75	32	13,884	0.23%
2023/08/02	23	28.84	0	0.00	28.90	23	13,674	0.17%
2023/07/31	4	29.04	2.2	29.10	29.05	1.8	13,406	0.01%
2023/07/26	0	0.00	2	28.70	28.70	-2	13,506	-0.01%
2023/07/19	0	0.00	1.3	28.39	28.15	-1.3	13,525	-0.01%
2023/07/18	1	28.35	1	28.40	28.30	0	13,445	0.00%
2023/07/17	2	28.10	0	0.00	28.25	2	13,284	0.02%
2023/07/14	1	27.90	0	0.00	28.15	1	13,188	0.01%
2023/07/13	0	0.00	50	27.95	27.90	-50	13,078	-0.38%
2023/07/11	1	27.50	0	27.75	27.80	1	13,029	0.01%
2023/07/10	1	27.30	0	0.00	27.30	1	12,990	0.01%
2023/07/06	3	27.47	0	0.00	27.40	3	12,789	0.02%
2023/07/05	3	27.80	0	0.00	27.80	3	12,500	0.02%
2023/06/28	6	27.64	1	27.75	27.65	5	12,480	0.04%
2023/06/27	0	0.00	0.2	27.75	27.70	-0.2	12,251	0.00%
2023/06/26	50	27.80	0	0.00	27.75	50	12,265	0.41%
2023/06/21	1	27.85	0	27.90	27.90	1	12,181	0.01%
2023/06/20	0	0.00	2	27.80	27.80	-2	12,192	-0.02%
2023/06/16	0	0.00	3	27.80	27.60	-3	12,157	-0.02%
2023/06/13	0	0.00	0	27.95	27.90	0	12,293	0.00%
2023/06/12	3	27.95	0	0.00	27.90	3	12,397	0.02%
2023/06/09	4	28.00	1	28.00	27.95	3	12,589	0.02%
2023/06/06	1	27.75	0	0.00	27.75	1	12,970	0.01%
2023/06/05	7	27.84	0	0.00	27.75	7	12,977	0.05%
2023/06/02	3	27.68	0	0.00	27.60	3	12,869	0.02%
2023/06/01	4	27.59	0	0.00	27.65	4	12,829	0.03%
2023/05/31	0	0.00	3	28.10	28.10	-3	12,634	-0.02%
2023/05/26	0.1	27.75	0.3	27.75	27.75	-0.2	13,131	0.00%
2023/05/25	1	27.80	1	27.80	27.75	0	13,228	0.00%
2023/05/24	2	27.80	0	0.00	28.00	2	13,321	0.02%
2023/05/23	0	0.00	15	28.15	28.15	-15	13,239	-0.11%
2023/05/22	1	28.00	0	0.00	28.00	1	13,275	0.01%
2023/05/19	0	0.00	18.6	28.08	28.10	-18.6	13,337	-0.14%
2023/05/18	0	0.00	32	27.99	28.05	-32	13,359	-0.24%
2023/05/17	1	27.75	3	27.85	27.90	-2	13,333	-0.01%
2023/05/16	1	27.50	0	0.00	27.55	1	13,251	0.01%
2023/05/11	0	0.00	4	27.44	27.50	-4	13,383	-0.03%
2023/05/09	0	0.00	1	27.50	27.55	-1	13,446	-0.01%
2023/05/08	0	0.00	1	27.35	27.40	-1	13,541	-0.01%
2023/05/03	3	26.93	0	0.00	26.95	3	13,896	0.02%
2023/04/28	0	0.00	2	27.05	27.10	-2	15,051	-0.01%
2023/04/26	0	0.00	10	26.93	27.05	-10	15,197	-0.07%
2023/04/25	0	0.00	4.8	27.03	26.90	-4.8	15,143	-0.03%
2023/04/21	0	0.00	1	26.85	26.90	-1	15,471	-0.01%
2023/04/19	2	26.93	0	0.00	26.85	2	15,900	0.01%
2023/04/18	0	0.00	0.5	26.84	26.90	-0.5	15,936	0.00%
2023/04/17	0	0.00	0.2	26.80	26.75	-0.2	16,033	0.00%
2023/04/14	0.8	26.80	0.3	26.80	26.85	0.4	16,040	0.00%
2023/04/12	0	0.00	0.2	26.65	26.70	-0.2	16,240	0.00%
2023/04/11	1	26.55	5	26.65	26.65	-4	16,365	-0.02%
2023/04/10	0	0.00	1	26.50	26.55	-1	16,346	-0.01%
2023/04/07	0	0.00	0.5	26.60	26.50	-0.5	16,357	0.00%
2023/04/06	0	0.00	0.2	26.55	26.60	-0.2	16,385	0.00%
2023/03/31	0	0.00	2	26.50	26.45	-2	16,314	-0.01%
2023/03/24	2	26.30	0	0.00	26.35	2	16,501	0.01%
2023/03/20	19.3	25.51	3	25.62	25.65	16.3	16,642	0.10%
2023/03/17	2	25.80	0.2	25.92	25.80	1.8	16,569	0.01%
2023/03/16	0.2	25.85	1	25.80	25.80	-0.8	16,434	0.00%
2023/03/15	10.3	25.95	0	0.00	25.90	10.3	16,402	0.06%
2023/03/14	8	26.01	5	26.00	26.00	3	16,502	0.02%
2023/03/13	0	0.00	2	26.15	26.25	-2	16,301	-0.01%
2023/03/10	3	26.38	1	26.35	26.35	2	16,140	0.01%
2023/03/09	0	0.00	12.1	26.70	26.65	-12.1	16,124	-0.07%
2023/03/07	1	26.65	0	0.00	26.70	1	16,765	0.01%
2023/03/01	6	26.53	0	0.00	26.60	6	16,798	0.04%
2023/02/22	2	26.78	5.1	26.95	26.95	-3.1	15,670	-0.02%
2023/02/21	0	0.00	3	26.75	26.70	-3	15,499	-0.02%
2023/02/20	0	0.00	0.1	26.80	26.75	-0.1	15,648	0.00%
2023/02/17	3	26.40	0	0.00	26.50	3	15,627	0.02%
2023/02/15	20	26.59	0	0.00	26.45	20	15,819	0.13%
2023/02/10	2.4	26.32	0	26.40	26.35	2.4	15,634	0.02%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/06	1.2	26.07	0	0.00	26.05	1.2	15,680	0.01%
2023/02/03	1	26.10	0	0.00	26.20	1	15,560	0.01%
2023/02/02	1	26.15	0	0.00	26.15	1	15,462	0.01%
2023/01/31	15.5	26.31	0	0.00	26.10	15.5	15,176	0.10%
2023/01/30	1	26.40	0	0.00	26.90	1	14,530	0.01%
2023/01/16	3	26.60	12.1	26.75	26.70	-9.1	14,044	-0.06%
2023/01/12	17	26.39	3	26.58	26.45	14	14,308	0.10%
2023/01/11	2	26.65	1	26.65	26.80	1	14,215	0.01%
2023/01/10	2	26.88	1	27.10	27.10	1	14,050	0.01%
2023/01/09	1	26.90	4.1	26.95	27.00	-3.1	14,075	-0.02%
2023/01/06	6	26.40	3	26.50	26.50	3	13,996	0.02%
2023/01/05	0	0.00	2	26.45	26.50	-2	14,269	-0.01%
2023/01/04	6	26.20	0	0.00	26.25	6	14,219	0.04%
2023/01/03	2	26.10	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0	0.00	3	26.57	26.50	-3	14,499	-0.02%
2022/12/29	2	26.00	10	25.95	26.10	-8	14,570	-0.05%
2022/12/28	0	0.00	5	26.30	26.25	-5	14,600	-0.03%
2022/12/27	0	0.00	3	26.50	26.50	-3	14,844	-0.02%
2022/12/26	2	26.25	0	0.00	26.40	2	15,067	0.01%
2022/12/22	0	0.00	1	26.30	26.40	-1	15,528	-0.01%
2022/12/21	2	26.20	3	26.30	26.30	-1	15,797	-0.01%
2022/12/20	0	0.00	10	26.30	26.30	-10	15,983	-0.06%
2022/12/15	0	0.00	4	26.35	26.40	-4	16,007	-0.02%
2022/12/14	0	26.35	3	26.40	26.35	-3	16,169	-0.02%
2022/12/12	0	26.25	1	26.35	26.40	-1	16,068	-0.01%
2022/12/09	0	0.00	1	26.35	26.20	-1	16,567	-0.01%
2022/12/07	0	0.00	2	26.10	26.15	-2	16,571	-0.01%
2022/12/06	0	0.00	1	26.10	25.90	-1	16,461	-0.01%
2022/12/02	4.1	25.85	0	0.00	25.85	4.1	16,262	0.03%
2022/12/01	0	0.00	1	26.40	26.20	-1	16,286	-0.01%
2022/11/30	2	26.20	12.2	26.45	26.20	-10.2	16,261	-0.06%
2022/11/29	0	0.00	1	26.00	26.20	-1	15,636	-0.01%
2022/11/28	0	0.00	2	25.85	25.85	-2	15,494	-0.01%
2022/11/25	1	25.65	1	25.65	25.90	0	15,448	0.00%
2022/11/24	0.1	25.50	7	25.60	25.60	-6.9	15,343	-0.04%
2022/11/23	0	0.00	0.1	25.50	25.45	-0.1	15,251	0.00%
2022/11/22	0.1	25.35	0	0.00	25.30	0.1	15,217	0.00%
2022/11/18	0.1	25.25	5	25.15	25.30	-5	15,085	-0.03%
2022/11/17	1	25.50	0.1	25.55	25.55	0.9	14,982	0.01%
2022/11/16	3	25.67	0	0.00	25.70	3	15,010	0.02%
2022/11/15	0	0.00	5	25.83	25.90	-5	14,833	-0.03%
2022/11/14	10	25.95	0	0.00	25.80	10	14,741	0.07%
2022/11/11	0	25.65	36.1	25.80	25.90	-36.1	14,501	-0.25%
2022/11/08	2	24.95	0	0.00	25.10	2	14,290	0.01%
2022/11/07	0	0.00	11	24.86	24.95	-11	14,254	-0.08%
2022/11/04	0	0.00	1	24.60	24.95	-1	14,308	-0.01%
2022/10/26	1	24.85	0	0.00	24.85	1	14,932	0.01%
2022/10/25	5	24.50	12	24.55	24.75	-7	14,979	-0.05%
2022/10/21	5	24.15	0	0.00	24.15	5	15,163	0.03%
2022/10/20	2	23.10	0	0.00	23.75	2	15,189	0.01%
2022/10/19	0.2	23.95	0	0.00	23.75	0.2	14,930	0.00%
2022/10/18	1	24.05	0	0.00	24.05	1	14,910	0.01%
2022/10/17	10.5	24.00	2	24.00	24.00	8.5	14,972	0.06%
2022/10/14	2	24.70	0	0.00	24.45	2	14,912	0.01%
2022/10/13	2.1	24.56	6	24.78	24.55	-3.9	14,869	-0.03%
2022/10/11	2	24.90	0	0.00	25.00	2	14,633	0.01%
2022/10/07	3	25.55	0.1	25.60	25.50	2.9	14,359	0.02%
2022/10/06	0	0.00	0.4	25.70	25.80	-0.4	14,317	0.00%
2022/10/04	1.2	25.53	10	25.30	25.55	-8.8	14,411	-0.06%
2022/10/03	3.3	25.50	3	25.50	25.65	0.3	14,232	0.00%
2022/09/30	3	26.08	1	26.10	26.00	2	14,164	0.01%
2022/09/29	0	0.00	3.1	26.15	26.35	-3.1	14,154	-0.02%
2022/09/28	0.3	26.55	34	26.32	26.35	-33.7	14,075	-0.24%
2022/09/27	1.2	26.26	0	0.00	26.60	1.2	13,907	0.01%
2022/09/26	2	26.28	1	26.35	26.25	1	13,928	0.01%
2022/09/22	0.1	26.48	0	0.00	26.50	0.1	14,280	0.00%
2022/09/19	1	26.60	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	26.80	32.1	27.00	26.90	-32	14,830	-0.22%
2022/09/15	1	26.50	0	26.60	26.45	1	14,670	0.01%
2022/09/14	3	26.47	1	26.50	26.40	2	14,859	0.01%
2022/09/13	0	0.00	10	26.85	26.75	-10	15,390	-0.06%
2022/09/12	1	26.60	1	26.80	26.80	0	15,786	0.00%
2022/09/08	0	0.00	5	26.40	26.45	-5	16,168	-0.03%
2022/09/07	1	26.20	0	0.00	26.20	1	16,563	0.01%
2022/09/06	0	0.00	8	26.70	26.60	-8	16,710	-0.05%
2022/09/02	0.1	26.50	0	0.00	26.15	0.1	17,023	0.00%
2022/08/30	0.1	26.42	0	26.35	26.35	0	17,038	0.00%
2022/08/29	2	26.25	0	0.00	26.35	2	17,074	0.01%
2022/08/26	3	26.58	0	0.00	26.65	3	17,112	0.02%
2022/08/25	0	0.00	0.1	26.70	26.55	-0.1	17,237	0.00%
2022/08/24	0.1	26.28	0	0.00	26.25	0.1	17,596	0.00%
2022/08/23	4.1	26.21	0.1	26.25	26.15	4	18,826	0.02%
2022/08/22	2	26.50	0	0.00	26.60	2	19,109	0.01%
2022/08/19	1	26.60	2	26.65	26.80	-1	19,335	-0.01%
2022/08/18	1	26.60	0	0.00	26.80	1	19,534	0.01%
2022/08/16	31	26.50	0	0.00	26.55	31	19,947	0.16%
2022/08/15	0.2	26.65	1.3	26.61	26.60	-1.2	20,364	-0.01%
2022/08/12	0	0.00	0.4	26.64	26.65	-0.4	20,639	0.00%
2022/08/11	13.4	26.77	8	26.71	26.80	5.4	20,912	0.03%
2022/08/10	13.1	26.07	0	0.00	26.30	13.1	21,162	0.06%
2022/08/09	0.1	25.60	1	25.75	25.90	-0.9	21,187	0.00%
2022/08/08	0	0.00	4.9	25.51	25.45	-4.9	21,340	-0.02%
2022/08/05	2	25.63	0	0.00	25.65	2	21,289	0.01%
2022/08/04	32	25.53	9.1	25.56	25.55	22.9	21,507	0.11%
2022/08/03	2.4	26.87	9.2	26.89	26.95	-6.9	21,404	-0.03%
2022/08/02	8.1	26.79	3.5	26.84	26.95	4.6	21,427	0.02%
2022/08/01	5.4	26.99	3	27.03	27.00	2.4	21,415	0.01%
2022/07/29	3.7	26.89	0	0.00	27.00	3.7	21,474	0.02%
2022/07/28	1.8	26.58	3	26.67	26.75	-1.2	21,233	-0.01%
2022/07/27	0.1	26.18	0	0.00	26.35	0.1	21,094	0.00%
2022/07/25	0	25.88	1	26.00	26.00	-1	20,901	0.00%
2022/07/22	1.1	25.38	0	0.00	25.75	1.1	21,003	0.01%
2022/07/21	0.1	25.15	0	0.00	25.50	0.1	20,972	0.00%
2022/07/20	0	0.00	1	25.35	25.00	-1	21,046	0.00%
2022/07/19	3	25.08	0	0.00	25.05	3	21,077	0.01%
2022/07/18	0.1	24.90	1	24.85	25.05	-0.9	21,225	0.00%
2022/07/15	5.2	24.80	0	0.00	24.70	5.2	21,225	0.02%
2022/07/14	0.1	25.25	0	0.00	25.20	0.1	21,294	0.00%
2022/07/13	2	25.20	32	25.31	25.30	-30	21,346	-0.14%
2022/07/12	6.2	24.59	1.2	24.58	24.50	5	21,402	0.02%
2022/07/11	2.1	25.31	0	0.00	25.30	2.1	21,405	0.01%
2022/07/08	0	0.00	0.3	25.80	25.50	-0.3	21,700	0.00%
2022/07/07	5.2	25.67	0.4	25.58	25.55	4.8	21,745	0.02%
2022/07/06	0	25.95	10	25.65	25.60	-10	21,680	-0.05%
2022/07/05	0.4	26.00	0.6	26.00	25.95	-0.2	21,855	0.00%
2022/07/04	6	25.83	0	0.00	25.90	6	21,929	0.03%
2022/07/01	5	25.82	5	26.10	25.80	0	22,193	0.00%
2022/06/30	1	26.20	0	0.00	26.20	1	22,426	0.00%
2022/06/27	0	0.00	101	26.45	26.45	-101	22,337	-0.45%	大賣/鉅額交易
2022/06/24	2	26.45	0	0.00	26.40	2	22,154	0.01%
2022/06/23	2	26.10	0	0.00	26.25	2	21,934	0.01%
2022/06/22	0	26.30	0	0.00	26.30	0	21,769	0.00%
2022/06/21	0.1	26.52	0	0.00	26.40	0.1	21,655	0.00%
2022/06/20	2	25.83	4	26.18	25.80	-2	21,249	-0.01%
2022/06/17	0	0.00	2.3	26.27	25.85	-2.3	20,924	-0.01%
2022/06/16	2	26.55	1	26.85	26.40	1	20,568	0.00%
2022/06/15	2	26.28	0	0.00	26.40	2	20,682	0.01%
2022/06/14	0	0.00	1	26.55	26.50	-1	20,708	0.00%
2022/06/08	0	0.00	7	26.50	26.45	-7	20,569	-0.03%
2022/06/07	0	0.00	5	26.37	26.45	-5	20,624	-0.02%
2022/06/06	1	26.20	0	0.00	26.35	1	20,684	0.00%
2022/06/01	0	26.90	0	0.00	26.50	0	21,246	0.00%
2022/05/31	1	26.55	0	0.00	27.35	1	20,960	0.00%
2022/05/30	10	26.65	1	26.65	26.95	9	19,744	0.05%
2022/05/27	2	26.40	10	26.49	26.55	-8	19,459	-0.04%
2022/05/26	0	26.45	0	0.00	26.25	0	19,429	0.00%
2022/05/25	11	26.41	1	26.30	26.35	10	19,678	0.05%
2022/05/24	0	26.55	3	26.50	26.50	-3	19,804	-0.01%
2022/05/23	1	26.40	1	26.45	26.25	0	19,567	0.00%
2022/05/20	1	25.95	2	26.10	26.20	-1	19,291	-0.01%
2022/05/19	3.1	25.70	5	25.90	25.80	-1.9	19,053	-0.01%
2022/05/18	7.1	25.86	1	26.05	26.35	6.1	18,812	0.03%
2022/05/17	2.1	25.60	1.1	25.52	25.50	1	18,588	0.01%
2022/05/16	1.2	25.43	0.2	25.45	25.70	1	18,547	0.01%
2022/05/13	1.1	25.60	4	25.68	25.60	-3	18,389	-0.02%
2022/05/12	6.2	25.72	7	25.73	25.50	-0.8	18,420	0.00%
2022/05/11	0.1	26.35	0	0.00	26.35	0.1	18,171	0.00%
2022/05/10	0	26.45	0	0.00	26.35	0	18,077	0.00%
2022/05/09	6	26.22	0	0.00	26.10	6	18,003	0.03%
2022/05/06	1.1	26.79	1	26.75	26.85	0.1	18,006	0.00%
2022/05/05	0.1	27.35	5	27.22	27.10	-4.9	18,118	-0.03%
2022/05/04	2	27.45	1	27.50	27.40	1	18,084	0.01%
2022/05/03	0.1	27.60	0	0.00	27.50	0.1	18,343	0.00%
2022/04/28	0	0.00	0.2	27.60	27.60	-0.2	18,634	0.00%
2022/04/27	0	0.00	1.1	27.80	27.65	-1.1	18,543	-0.01%
2022/04/26	0.1	27.88	0	0.00	28.00	0.1	18,531	0.00%
2022/04/22	2	27.93	31	27.93	27.95	-29	18,353	-0.16%
2022/04/21	1	27.70	3	27.65	27.70	-2	18,387	-0.01%
2022/04/20	4	27.84	3	27.77	28.10	1	18,500	0.01%
2022/04/19	8	27.79	0	0.00	27.75	8	18,465	0.04%
2022/04/18	0.1	28.05	4	27.40	27.80	-3.9	18,595	-0.02%
2022/04/15	1	28.55	6.1	28.50	28.40	-5.1	18,348	-0.03%
2022/04/14	2.1	28.74	27	28.90	28.60	-24.9	18,334	-0.14%
2022/04/13	1	29.60	5	29.52	29.55	-4	18,102	-0.02%
2022/04/11	1	29.50	0	0.00	29.65	1	17,812	0.01%
2022/04/08	0	0.00	11	29.36	29.50	-11	17,646	-0.06%
2022/04/07	8.2	29.33	2	29.83	29.10	6.2	17,519	0.04%
2022/04/06	3	29.43	3	29.17	29.75	0	17,130	0.00%
2022/04/01	3	28.48	2	28.48	28.50	1	16,701	0.01%
2022/03/31	1	28.45	5	28.35	28.45	-4	16,554	-0.02%
2022/03/30	0	0.00	2	27.88	28.00	-2	16,221	-0.01%
2022/03/29	2.1	27.65	5	27.65	27.65	-2.9	15,994	-0.02%
2022/03/25	4	27.66	8	27.65	27.75	-4	15,883	-0.03%
2022/03/24	10	27.50	11	27.50	27.60	-1	15,791	-0.01%
2022/03/23	4.1	27.42	8.1	27.39	27.50	-4	15,821	-0.03%
2022/03/22	0	0.00	2	27.00	27.20	-2	15,653	-0.01%
2022/03/21	1	26.95	0	0.00	27.00	1	15,565	0.01%
2022/03/18	5	26.88	1	26.85	27.00	4	15,517	0.03%
2022/03/17	31	26.50	5	26.55	26.55	26	15,079	0.17%
2022/03/16	0	0.00	6	26.16	26.30	-6	14,874	-0.04%
2022/03/14	0	0.00	7	25.74	25.95	-7	14,695	-0.05%
2022/03/11	1	25.60	0	0.00	25.60	1	14,709	0.01%
2022/03/10	2	25.55	3.8	25.71	25.75	-1.8	14,721	-0.01%
2022/03/08	5	25.08	0	0.00	25.05	5	14,503	0.03%
2022/03/07	4	25.34	0	0.00	25.50	4	14,280	0.03%
2022/03/04	6	25.68	5	25.95	26.00	1	14,549	0.01%
2022/03/03	12	26.20	1	26.20	26.25	11	14,587	0.08%
2022/03/02	0	0.00	3	26.03	26.25	-3	14,666	-0.02%
2022/03/01	0.4	25.75	0	0.00	26.10	0.4	14,606	0.00%
2022/02/25	2	25.60	10	25.40	25.70	-8	14,418	-0.06%
2022/02/24	17	25.77	5	25.85	25.85	12	13,978	0.09%
2022/02/23	0	0.00	2	26.20	26.25	-2	13,716	-0.01%
2022/02/22	5	25.99	0	0.00	26.20	5	13,725	0.04%
2022/02/18	0	0.00	5.4	26.42	26.35	-5.4	13,812	-0.04%
2022/02/17	0	0.00	4	26.58	26.60	-4	13,849	-0.03%
2022/02/16	2	26.38	4	26.41	26.35	-2	13,860	-0.01%
2022/02/14	3	26.15	0	0.00	26.40	3	13,880	0.02%
2022/02/11	2	26.50	2	26.50	26.55	0	13,718	0.00%
2022/02/10	0.8	26.60	0.9	26.60	26.60	-0.1	13,790	0.00%
2022/02/09	1	26.45	2	26.43	26.55	-1	13,764	-0.01%
2022/02/08	5.4	26.08	7	25.97	26.20	-1.6	13,636	-0.01%
2022/02/07	2	25.35	44	25.51	25.75	-42	13,397	-0.31%
2022/01/26	0	0.00	4	25.15	25.15	-4	13,050	-0.03%
2022/01/25	5	24.78	0	0.00	25.10	5	13,017	0.04%
2022/01/24	2	24.85	1	25.05	25.15	1	12,765	0.01%
2022/01/21	9	25.11	13.1	25.05	25.20	-4.1	12,770	-0.03%
2022/01/20	0	0.00	1	25.35	25.50	-1	12,567	-0.01%
2022/01/19	2.2	25.30	1	25.30	25.35	1.2	12,445	0.01%
2022/01/18	0	0.00	1	25.35	25.35	-1	12,468	-0.01%
2022/01/17	5	25.25	0	0.00	25.35	5	12,371	0.04%
2022/01/14	4.1	25.46	1	25.45	25.50	3.1	12,245	0.03%
2022/01/13	4	25.59	3.1	25.63	25.80	0.9	12,173	0.01%
2022/01/12	2	25.40	1	25.55	25.55	1	11,969	0.01%
2022/01/11	4	25.38	4	25.28	25.45	0	11,936	0.00%
2022/01/10	1	25.10	2	24.95	25.10	-1	11,772	-0.01%
2022/01/07	1.8	24.95	35	24.95	25.00	-33.2	11,806	-0.28%
2022/01/06	0	0.00	1	24.70	24.80	-1	11,623	-0.01%
2022/01/05	0	0.00	4	24.55	24.65	-4	11,484	-0.03%
2022/01/04	3	24.45	0	0.00	24.50	3	11,607	0.03%
2022/01/03	1	24.70	1.1	24.69	24.40	-0.1	11,606	0.00%
2021/12/30	2	24.48	0	0.00	24.50	2	11,545	0.02%
2021/12/29	2	24.50	2.4	24.49	24.55	-0.4	11,615	0.00%
2021/12/28	0	0.00	9.1	24.39	24.35	-9.1	11,614	-0.08%
2021/12/27	0	0.00	2	24.25	24.25	-2	11,573	-0.02%
2021/12/24	0	0.00	1	24.20	24.20	-1	11,784	-0.01%
2021/12/22	1	24.05	0	0.00	24.10	1	12,045	0.01%
2021/12/21	0	0.00	1	24.10	24.10	-1	12,066	-0.01%
2021/12/20	1	24.00	0	0.00	23.95	1	12,072	0.01%
2021/12/17	0	0.00	42.9	24.05	24.15	-42.9	12,008	-0.36%
2021/12/15	0	0.00	8	23.91	23.90	-8	12,243	-0.07%
2021/12/14	3	23.88	3	23.95	23.90	0	12,569	0.00%
2021/12/13	5	24.23	2	24.23	24.10	3	12,520	0.02%
2021/12/10	1	24.15	5.1	24.10	24.10	-4.1	12,483	-0.03%
2021/12/09	0	0.00	1	23.95	24.00	-1	12,461	-0.01%
2021/12/08	4	23.96	36	24.00	24.00	-32	12,429	-0.26%
2021/12/07	1	23.90	7	23.84	24.00	-6	12,364	-0.05%
2021/12/06	0	0.00	7	23.76	23.80	-7	12,355	-0.06%
2021/12/03	0	0.00	1	23.75	23.75	-1	12,455	-0.01%
2021/12/02	0	0.00	1	23.65	23.70	-1	12,452	-0.01%
2021/12/01	1	23.50	1	23.55	23.60	0	12,410	0.00%
2021/11/30	3	23.22	0	0.00	23.10	3	12,353	0.02%
2021/11/29	2	23.33	3	23.25	23.30	-1	11,718	-0.01%
2021/11/26	5	23.58	0.1	23.65	23.50	5	11,677	0.04%
2021/11/24	5	23.75	2	23.73	23.70	3	11,964	0.03%
2021/11/22	1	23.60	0.1	23.70	23.70	1	12,531	0.01%
2021/11/19	6.9	23.76	1	23.80	23.75	5.9	12,989	0.05%
2021/11/18	2	23.93	18.6	23.91	24.00	-16.6	13,360	-0.12%
2021/11/17	3	23.72	8.2	23.67	23.85	-5.2	13,323	-0.04%
2021/11/16	0	0.00	3	23.52	23.60	-3	13,402	-0.02%
2021/11/15	16	23.53	6.2	23.48	23.50	9.8	13,513	0.07%
2021/11/12	2	23.10	7	23.37	23.40	-5	13,464	-0.04%
2021/11/11	2	23.05	36	23.06	23.15	-34	13,651	-0.25%
2021/11/10	5	23.03	0	0.00	23.10	5	13,777	0.04%
2021/11/09	1.3	23.01	2	23.03	23.05	-0.7	13,822	0.00%
2021/11/08	4	22.98	0	0.00	23.00	4	13,749	0.03%
2021/11/05	0	0.00	0.1	23.00	23.00	-0.1	13,791	0.00%
2021/11/04	0	0.00	6	22.95	22.95	-6	13,743	-0.04%
2021/11/01	1	22.90	1.1	22.90	22.85	-0.1	13,985	0.00%
2021/10/29	6	22.82	0.1	22.90	22.90	5.9	13,998	0.04%
2021/10/28	1	22.80	0	0.00	22.90	1	13,916	0.01%
2021/10/27	2	22.88	19	22.90	22.90	-17	13,939	-0.12%
2021/10/26	2	22.90	1	22.95	22.90	1	14,081	0.01%
2021/10/25	2	22.80	0	0.00	22.80	2	13,961	0.01%
2021/10/22	3	22.75	4	22.80	22.80	-1	14,068	-0.01%
2021/10/21	1	22.80	0	0.00	22.80	1	14,115	0.01%
2021/10/20	4	22.71	2	22.80	22.80	2	14,108	0.01%
2021/10/19	0	0.00	1.2	22.75	22.80	-1.2	14,230	-0.01%
2021/10/18	0	0.00	5	22.67	22.70	-5	14,205	-0.04%
2021/10/15	0	0.00	2.1	22.60	22.60	-2.1	14,220	-0.01%
2021/10/14	0	0.00	1	22.40	22.40	-1	14,164	-0.01%
2021/10/13	1	22.45	0	0.00	22.45	1	14,276	0.01%
2021/10/12	4	22.16	1	22.40	22.50	3	14,367	0.02%
2021/10/08	2.1	22.40	0	0.00	22.40	2.1	14,207	0.01%
2021/10/07	1	22.50	0	22.50	22.55	1	14,274	0.01%
2021/10/06	3	22.35	2.9	22.43	22.40	0.1	14,279	0.00%
2021/10/05	7.9	22.38	0	0.00	22.35	7.9	14,240	0.06%
2021/10/04	0	0.00	67.6	22.35	22.45	-67.6	14,218	-0.48%
2021/10/01	11.1	22.30	0	0.00	22.40	11.1	14,208	0.08%
2021/09/29	2	22.33	2	22.55	22.55	0	13,960	0.00%
2021/09/28	1	22.40	0	0.00	22.55	1	13,853	0.01%
2021/09/24	0	0.00	1	22.50	22.60	-1	13,838	-0.01%
2021/09/23	2	22.45	1	22.50	22.50	1	13,891	0.01%
2021/09/22	8.6	22.23	0	0.00	22.25	8.6	13,936	0.06%
2021/09/17	0.6	22.70	0	0.00	22.50	0.6	13,614	0.00%
2021/09/16	0	0.00	3	22.68	22.75	-3	13,269	-0.02%
2021/09/15	2.2	22.61	0	0.00	22.65	2.2	13,272	0.02%
2021/09/14	0	0.00	3	22.68	22.70	-3	13,385	-0.02%
2021/09/13	0	0.00	2.6	22.45	22.60	-2.6	13,394	-0.02%
2021/09/10	0	0.00	3	22.45	22.50	-3	13,508	-0.02%
2021/09/09	4	22.38	0	0.00	22.35	4	13,836	0.03%
2021/09/08	2	22.43	2	22.40	22.55	0	13,836	0.00%
2021/09/07	5	22.54	0	0.00	22.55	5	13,793	0.04%
2021/09/06	14	22.72	1	22.80	22.65	13	13,824	0.09%
2021/09/03	0	22.70	1	22.70	22.80	-1	13,838	-0.01%
2021/09/02	1	22.60	0	0.00	22.60	1	13,843	0.01%
2021/09/01	0	0.00	3	22.83	22.85	-3	13,752	-0.02%
2021/08/31	2	22.58	80	22.80	22.90	-78	13,706	-0.57%
2021/08/30	4	22.65	8	22.64	22.80	-4	13,469	-0.03%
2021/08/27	2	22.23	11	22.43	22.45	-9	13,317	-0.07%
2021/08/26	23	21.95	7	21.99	22.10	16	13,130	0.12%
2021/08/25	6	23.08	35	23.07	23.05	-29	12,765	-0.23%
2021/08/24	0	0.00	34	23.08	23.10	-34	12,247	-0.28%
2021/08/23	0	0.00	10	23.08	23.05	-10	11,894	-0.08%
2021/08/20	0	0.00	8	23.06	23.00	-8	11,824	-0.07%
2021/08/19	2	23.05	1	23.05	23.00	1	12,066	0.01%
2021/08/18	0	0.00	60	23.15	23.15	-60	11,913	-0.50%
2021/08/17	1	23.00	12	23.07	23.15	-11	11,877	-0.09%
2021/08/16	1	22.95	1	23.00	23.00	0	11,648	0.00%
2021/08/13	20	23.00	2	23.08	23.10	18	11,574	0.16%
2021/08/12	1	23.05	5	23.10	23.10	-4	11,601	-0.03%
2021/08/11	0	0.00	4	23.10	23.10	-4	11,655	-0.03%
2021/08/10	0	0.00	3	23.00	23.00	-3	11,701	-0.03%
2021/08/09	0	0.00	4	23.05	23.05	-4	12,092	-0.03%
2021/08/06	0	0.00	0.6	23.00	23.00	-0.6	12,215	-0.01%
2021/08/05	0	0.00	1	23.00	23.10	-1	12,567	-0.01%
2021/08/04	0	0.00	10	23.00	23.00	-10	13,387	-0.07%
2021/08/03	0	0.00	4	23.00	23.00	-4	13,574	-0.03%
2021/08/02	0	0.00	5	22.90	22.95	-5	13,711	-0.04%
2021/07/30	1	22.80	1.2	22.81	22.75	-0.2	13,755	0.00%
2021/07/28	2.1	22.80	2	22.75	22.80	0.1	13,804	0.00%
2021/07/27	10	22.85	3	22.90	22.90	7	14,110	0.05%
2021/07/26	1	22.80	0	0.00	22.85	1	14,583	0.01%
2021/07/23	0	0.00	35	23.00	23.00	-35	14,578	-0.24%
2021/07/22	0	0.00	12	22.91	22.95	-12	14,534	-0.08%
2021/07/21	0	0.00	4	22.80	22.85	-4	14,517	-0.03%
2021/07/20	4	22.78	0	0.00	22.75	4	14,656	0.03%
2021/07/19	2	22.85	8	22.85	23.00	-6	14,673	-0.04%
2021/07/16	2	22.85	6	22.88	22.95	-4	14,780	-0.03%
2021/07/14	0	0.00	6	22.82	22.90	-6	14,975	-0.04%
2021/07/13	0	0.00	3	22.78	22.80	-3	15,143	-0.02%
2021/07/12	0	0.00	100	22.80	22.70	-100	15,188	-0.66%
2021/07/09	1	22.50	0	0.00	22.65	1	15,270	0.01%
2021/07/07	1.1	22.45	0.1	22.50	22.50	1	15,334	0.01%
2021/07/06	0	0.00	1	22.60	22.60	-1	15,402	-0.01%
2021/07/05	0	0.00	11	22.60	22.60	-11	15,468	-0.07%
2021/07/02	2	22.48	0	0.00	22.45	2	15,504	0.01%
2021/07/01	3	22.55	2	22.55	22.50	1	15,588	0.01%
2021/06/30	0	0.00	2.1	22.65	22.70	-2.1	15,659	-0.01%
2021/06/29	1	22.55	9	22.51	22.55	-8	15,697	-0.05%
2021/06/28	10	22.50	2.4	22.60	22.60	7.6	15,821	0.05%
2021/06/25	1	22.45	0	0.00	22.45	1	15,888	0.01%
2021/06/24	0	0.00	1	22.40	22.35	-1	16,016	-0.01%
2021/06/23	0	0.00	14	22.41	22.40	-14	16,136	-0.09%
2021/06/22	0	0.00	9	22.29	22.25	-9	16,061	-0.06%
2021/06/21	2	22.13	1	22.10	22.35	1	16,091	0.01%
2021/06/18	0	0.00	54	22.35	22.10	-54	16,007	-0.34%
2021/06/16	0	0.00	5	22.20	22.30	-5	16,117	-0.03%
2021/06/15	0	0.00	1	22.15	22.30	-1	16,149	-0.01%
2021/06/11	0	0.00	0.2	22.20	22.20	-0.2	16,403	0.00%
2021/06/10	0	0.00	1.1	22.16	22.10	-1.1	16,643	-0.01%
2021/06/09	2	22.05	1	22.05	22.10	1	16,750	0.01%
2021/06/07	9	22.08	0	0.00	22.10	9	17,111	0.05%
2021/06/03	2.1	22.20	0	0.00	22.25	2.1	17,736	0.01%
2021/06/02	0	0.00	2	22.30	22.30	-2	17,919	-0.01%
2021/05/31	0.2	22.00	12	21.97	22.00	-11.8	18,220	-0.06%
2021/05/28	1	21.75	22	21.78	21.85	-21	18,356	-0.11%
2021/05/27	1	21.55	7	21.69	21.70	-6	18,689	-0.03%
2021/05/26	1	21.80	6	21.76	21.80	-5	18,767	-0.03%
2021/05/25	2	21.63	0	0.00	21.75	2	18,950	0.01%
2021/05/24	4	21.51	10	21.60	21.50	-6	18,997	-0.03%
2021/05/20	1	21.50	47	21.53	21.55	-46	19,338	-0.24%
2021/05/19	3.2	21.65	5	21.58	21.65	-1.8	19,349	-0.01%
2021/05/18	2	21.60	25	21.64	21.65	-23	19,349	-0.12%
2021/05/17	23	21.15	2	21.15	21.10	21	19,591	0.11%
2021/05/14	2	21.55	20	21.70	21.70	-18	19,253	-0.09%
2021/05/13	6	21.38	2	21.50	21.45	4	19,039	0.02%
2021/05/12	124	21.69	10.5	21.48	21.50	113.5	18,657	0.61%	大買/鉅額交易
2021/05/11	48	22.41	18	22.69	22.40	30	17,762	0.17%
2021/05/10	10	22.60	2.1	22.68	22.80	7.9	17,585	0.05%
2021/05/07	10	22.45	0	22.45	22.50	10	17,731	0.06%
2021/05/06	2.1	22.35	4	22.29	22.35	-1.9	17,811	-0.01%
2021/05/05	8	22.16	0	0.00	22.20	8	17,760	0.05%
2021/05/04	23.3	22.20	32.5	22.29	22.25	-9.2	17,799	-0.05%
2021/05/03	97.5	22.36	2	22.35	22.40	95.5	17,488	0.55%
2021/04/29	15	22.91	1	22.95	22.90	14	17,233	0.08%
2021/04/28	5	22.91	37.3	22.90	23.00	-32.3	17,252	-0.19%
2021/04/27	0.9	22.90	4	22.93	22.95	-3.1	17,516	-0.02%
2021/04/26	1	22.75	2	22.85	23.00	-1	17,539	-0.01%
2021/04/23	10.5	22.70	1	22.75	22.75	9.5	17,481	0.05%
2021/04/22	2	22.85	8.1	22.90	22.90	-6.1	17,542	-0.03%
2021/04/21	13	22.94	10	22.91	22.90	3	17,411	0.02%
2021/04/20	6	22.89	0	0.00	22.90	6	17,307	0.03%
2021/04/19	4	22.94	61.5	22.99	23.00	-57.5	17,248	-0.33%
2021/04/16	12	22.68	4	22.56	22.70	8	17,151	0.05%
2021/04/15	0.3	22.50	51	22.45	22.50	-50.7	17,364	-0.29%
2021/04/14	1	22.20	0	0.00	22.25	1	17,322	0.01%
2021/04/13	15	22.20	3	22.22	22.25	12	17,373	0.07%
2021/04/12	1	22.10	2	22.15	22.15	-1	17,373	-0.01%
2021/04/09	46	22.10	0	0.00	22.10	46	17,436	0.26%
2021/04/08	3.9	22.11	9	22.15	22.10	-5.1	17,463	-0.03%
2021/04/07	3	22.10	3	22.12	22.20	0	17,684	0.00%
2021/04/06	0	0.00	4	22.10	22.10	-4	17,678	-0.02%
2021/04/01	4	22.11	0	22.10	22.05	4	17,607	0.02%
2021/03/31	5	22.20	0	0.00	22.20	5	17,499	0.03%
2021/03/30	2	22.10	9	22.11	22.25	-7	17,349	-0.04%
2021/03/29	0	0.00	46	22.13	22.20	-46	17,225	-0.27%
2021/03/26	2	22.05	2	22.10	22.05	0	17,110	0.00%
2021/03/25	11	21.95	10	21.96	22.05	1	16,997	0.01%
2021/03/23	10	21.80	4.2	21.89	21.85	5.8	17,006	0.03%
2021/03/22	0	0.00	15	21.80	21.85	-15	17,098	-0.09%
2021/03/19	16	21.69	0	0.00	21.50	16	17,165	0.09%
2021/03/18	0	0.00	2	22.00	21.95	-2	16,788	-0.01%
2021/03/17	9	21.97	0	0.00	21.90	9	16,831	0.05%
2021/03/16	1	22.05	52.2	22.15	22.15	-51.2	16,770	-0.31%
2021/03/15	0.2	22.00	0	0.00	21.95	0.2	17,043	0.00%
2021/03/12	0	0.00	5	21.55	21.75	-5	17,330	-0.03%
2021/03/11	2	21.73	0	21.70	21.60	2	17,493	0.01%
2021/03/10	0	0.00	1	21.60	21.60	-1	17,361	-0.01%
2021/03/09	7.9	21.49	12	21.49	21.50	-4.1	17,252	-0.02%
2021/03/08	1	21.20	5.2	21.20	21.10	-4.2	16,883	-0.02%
2021/03/05	0	0.00	30	21.03	21.10	-30	16,766	-0.18%
2021/03/04	2	21.03	0.4	21.10	21.05	1.6	17,400	0.01%
2021/03/03	3.6	21.30	1	21.30	21.25	2.6	17,280	0.02%
2021/03/02	10	21.18	8	21.24	21.15	2	17,097	0.01%
2021/02/26	20	21.08	4	21.13	20.85	16	16,741	0.10%
2021/02/24	5	21.14	16	21.14	21.10	-11	16,143	-0.07%
2021/02/23	9	21.03	15.5	21.00	21.10	-6.5	16,111	-0.04%
2021/02/22	29.7	20.94	0	20.90	20.80	29.7	15,976	0.19%
2021/02/19	2	20.80	0	0.00	20.90	2	16,074	0.01%
2021/02/18	10	20.90	0	0.00	20.85	10	16,145	0.06%
2021/02/17	34	20.84	1	20.80	20.80	33	16,250	0.20%
2021/02/05	1	20.50	1	20.50	20.60	0	15,959	0.00%
2021/02/04	13	20.41	0	0.00	20.40	13	16,049	0.08%
2021/02/03	10	20.45	0	0.00	20.40	10	16,418	0.06%
2021/02/02	7	20.44	0	0.00	20.40	7	16,717	0.04%
2021/02/01	0	0.00	1.1	20.45	20.30	-1.1	16,805	-0.01%
2021/01/29	6	20.27	23.5	20.29	20.20	-17.5	16,838	-0.10%
2021/01/28	4	20.33	0	0.00	20.35	4	16,605	0.02%
2021/01/27	3	20.53	0	0.00	20.40	3	16,491	0.02%
2021/01/26	7	20.50	3	20.45	20.45	4	16,490	0.02%
2021/01/25	0	0.00	17.9	20.61	20.70	-17.9	16,461	-0.11%
2021/01/22	5	20.42	1	20.40	20.40	4	16,638	0.02%
2021/01/21	53.8	20.64	3	20.67	20.50	50.8	16,522	0.31%
2021/01/20	8	20.64	0.6	20.70	20.50	7.4	16,491	0.05%
2021/01/19	11	20.95	0	0.00	20.90	11	16,147	0.07%
2021/01/18	14	20.88	2	20.88	20.95	12	16,144	0.07%
2021/01/15	19	21.16	0	0.00	21.05	19	16,036	0.12%
2021/01/14	2	21.25	0.7	21.30	21.30	1.3	16,029	0.01%
2021/01/13	0	0.00	13	21.33	21.25	-13	16,070	-0.08%
2021/01/12	2	21.28	0	0.00	21.30	2	16,086	0.01%
2021/01/11	3	21.37	0	0.00	21.50	3	16,130	0.02%
2021/01/08	2	21.30	3	21.40	21.50	-1	16,091	-0.01%
2021/01/07	5.8	21.17	13	21.16	21.25	-7.2	15,881	-0.05%
2021/01/06	4	21.15	5	21.10	21.00	-1	15,806	-0.01%
2021/01/05	1	21.10	26	21.10	21.25	-25	15,685	-0.16%
2021/01/04	20	21.17	2	21.18	21.10	18	15,707	0.11%
2020/12/31	2	21.23	1	21.30	21.35	1	15,600	0.01%
2020/12/30	1	21.01	4	21.30	21.35	-3	15,531	-0.02%
2020/12/29	0	0.00	1	20.85	20.90	-1	15,347	-0.01%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/25	6	20.75	0	0.00	20.80	6	15,315	0.04%
2020/12/24	2.5	20.73	3	20.72	20.70	-0.5	15,388	0.00%
2020/12/23	1	20.75	0	0.00	20.70	1	15,549	0.01%
2020/12/22	6	20.74	5.1	20.82	20.70	0.9	15,733	0.01%
2020/12/21	6	20.77	0	0.00	20.80	6	16,113	0.04%
2020/12/18	1.2	20.72	0	0.00	20.75	1.2	16,333	0.01%
2020/12/17	15	20.70	0	20.75	20.70	15	16,399	0.09%
2020/12/16	10	20.70	0	0.00	20.75	10	16,431	0.06%
2020/12/14	2	20.73	12	20.76	20.65	-10	16,425	-0.06%
2020/12/11	17	20.84	0	0.00	20.85	17	16,384	0.10%
2020/12/10	13	20.58	0	0.00	20.60	13	16,209	0.08%
2020/12/09	33	20.54	18	20.56	20.60	15	15,936	0.09%
2020/12/08	26	20.81	3	20.88	20.85	23	15,427	0.15%
2020/12/07	6	21.17	103.6	21.20	21.30	-97.6	15,022	-0.65%	大賣/
2020/12/04	2.7	21.31	2.8	21.31	21.35	-0.1	14,919	0.00%
2020/12/03	5	21.20	0	0.00	21.25	5	14,870	0.03%
2020/12/01	4	21.26	46	21.33	21.40	-42	15,101	-0.28%
2020/11/30	43	21.33	4	21.35	21.30	39	15,230	0.26%
2020/11/27	2	21.43	8	21.40	21.40	-6	14,897	-0.04%
2020/11/26	3	21.42	0	0.00	21.50	3	14,990	0.02%
2020/11/25	2	21.50	1	21.50	21.50	1	15,331	0.01%
2020/11/24	4	21.45	4	21.50	21.50	0	15,346	0.00%
2020/11/23	2	21.55	21	21.60	21.60	-19	15,409	-0.12%
2020/11/20	14	21.54	18	21.60	21.60	-4	15,382	-0.03%
2020/11/19	3	21.60	8.3	21.68	21.70	-5.3	15,365	-0.03%
2020/11/18	0	0.00	2	21.75	21.80	-2	15,276	-0.01%
2020/11/17	4	21.54	1	21.55	21.65	3	15,116	0.02%
2020/11/16	8.6	21.60	3	21.60	21.65	5.6	15,413	0.04%
2020/11/13	2.3	21.45	1	21.40	21.50	1.3	15,386	0.01%
2020/11/12	18	21.42	5	21.50	21.40	13	15,490	0.08%
2020/11/11	8	21.61	3.7	21.69	21.75	4.3	15,461	0.03%
2020/11/10	17	21.30	24.1	21.35	21.45	-7.1	15,358	-0.05%
2020/11/09	19	21.06	0	0.00	21.05	19	15,268	0.12%
2020/11/06	21.1	20.75	7	20.80	20.90	14.1	15,375	0.09%
2020/11/05	21	20.70	0.1	20.85	20.80	20.9	15,553	0.13%
2020/11/04	5	20.50	2	20.48	20.50	3	15,732	0.02%
2020/11/03	3	20.52	0.6	20.57	20.60	2.4	17,096	0.01%
2020/11/02	27	20.11	0	0.00	20.45	27	17,755	0.15%
2020/10/30	12	20.09	0	0.00	20.05	12	18,137	0.07%
2020/10/29	9.1	20.18	0.3	20.25	20.15	8.8	18,163	0.05%
2020/10/28	3.9	20.28	0	0.00	20.30	3.9	18,424	0.02%
2020/10/27	1	20.30	1	20.30	20.40	0	18,600	0.00%
2020/10/26	3	20.33	0	0.00	20.40	3	19,031	0.02%
2020/10/23	5	20.24	0	0.00	20.30	5	19,443	0.03%
2020/10/22	7	20.23	6	20.25	20.40	1	19,734	0.01%
2020/10/21	6	20.23	10	20.30	20.20	-4	19,868	-0.02%
2020/10/20	2	20.25	0	0.00	20.25	2	19,924	0.01%
2020/10/19	4	20.40	1	20.40	20.35	3	19,994	0.02%
2020/10/16	7	20.46	0	0.00	20.30	7	20,192	0.03%
2020/10/15	4	20.49	10	20.60	20.45	-6	20,375	-0.03%
2020/10/14	2	20.60	28	20.65	20.60	-26	20,450	-0.13%
2020/10/13	3	20.57	6	20.60	20.65	-3	20,613	-0.01%
2020/10/12	2	20.68	0	0.00	20.75	2	20,746	0.01%
2020/10/08	2	20.73	0	0.00	20.80	2	20,795	0.01%
2020/10/07	3	20.78	1	20.80	20.70	2	20,850	0.01%
2020/10/06	10	20.76	1	20.75	20.85	9	21,024	0.04%
2020/10/05	11	20.60	0	0.00	20.65	11	21,185	0.05%
2020/09/30	3	20.70	0	0.00	20.55	3	21,281	0.01%
2020/09/29	1	20.60	10	20.65	20.60	-9	21,381	-0.04%
2020/09/28	2	20.35	1	20.55	20.60	1	21,493	0.00%
2020/09/25	11	20.25	0	0.00	20.15	11	21,576	0.05%
2020/09/24	22	19.97	3	19.95	19.90	19	21,593	0.09%
2020/09/23	19	20.25	4	20.40	20.20	15	21,306	0.07%
2020/09/22	4	20.49	9	20.50	20.45	-5	21,229	-0.02%
2020/09/21	4	20.75	1	20.85	20.70	3	21,153	0.01%
2020/09/18	3	20.85	2.1	20.85	20.90	0.9	21,191	0.00%
2020/09/17	5	20.89	1.7	20.91	20.85	3.3	21,134	0.02%
2020/09/16	1	20.95	0	0.00	21.05	1	21,189	0.00%
2020/09/15	7	20.91	0	0.00	21.00	7	21,158	0.03%
2020/09/14	7.2	20.83	2	20.88	20.90	5.2	21,452	0.02%
2020/09/11	2	20.78	0	0.00	20.90	2	21,704	0.01%
2020/09/10	5	20.81	0	0.00	20.90	5	21,867	0.02%
2020/09/09	7	20.76	0	0.00	20.90	7	22,015	0.03%
2020/09/08	0.7	21.00	11	20.81	20.95	-10.3	22,113	-0.05%
2020/09/07	11	20.97	10	20.80	20.85	1	22,380	0.00%
2020/09/04	11.9	20.77	0	0.00	20.70	11.9	22,636	0.05%
2020/09/03	7.7	20.88	0	0.00	20.90	7.7	22,626	0.03%
2020/09/02	27	20.95	0.5	21.05	20.95	26.5	22,613	0.12%
2020/09/01	14	21.15	2	21.15	21.15	12	22,376	0.05%
2020/08/31	5	21.33	0	0.00	21.25	5	22,326	0.02%
2020/08/28	9	21.29	0	0.00	21.40	9	22,284	0.04%
2020/08/27	2	21.28	20	21.40	21.25	-18	22,554	-0.08%
2020/08/26	7	21.41	3	21.40	21.40	4	22,568	0.02%
2020/08/25	10	21.45	0	0.00	21.40	10	22,686	0.04%
2020/08/24	3	21.37	0	0.00	21.35	3	23,389	0.01%
2020/08/21	1	21.50	1	21.50	21.55	0	23,510	0.00%
2020/08/20	37	21.41	0	0.00	21.35	37	23,586	0.16%
2020/08/19	11	21.85	5	21.85	21.80	6	23,248	0.03%
2020/08/18	2.6	21.78	3	21.70	21.85	-0.4	23,146	0.00%
2020/08/17	3	21.70	14	21.78	21.85	-11	23,119	-0.05%
2020/08/14	26	21.69	0	0.00	21.65	26	23,106	0.11%
2020/08/13	9	21.88	0	0.00	21.85	9	22,898	0.04%
2020/08/12	6	21.78	1	21.75	21.80	5	22,848	0.02%
2020/08/11	6	21.93	3	21.92	21.90	3	22,657	0.01%
2020/08/10	6	22.05	0	0.00	22.05	6	22,512	0.03%
2020/08/07	52	22.06	59	22.05	22.05	-7	22,375	-0.03%
2020/08/06	0	0.00	81	23.85	23.90	-81	21,100	-0.38%
2020/08/05	4	23.63	31.2	23.68	23.70	-27.2	20,604	-0.13%
2020/08/04	0	0.00	6.1	23.47	23.45	-6.1	20,273	-0.03%
2020/08/03	11	23.43	2	23.45	23.35	9	20,124	0.04%
2020/07/31	6	23.64	2.4	23.65	23.60	3.6	19,865	0.02%
2020/07/30	6	23.68	24	23.71	23.80	-18	19,824	-0.09%
2020/07/29	16	23.51	25.2	23.59	23.55	-9.2	19,509	-0.05%
2020/07/28	5	23.06	0	0.00	23.15	5	19,384	0.03%
2020/07/27	10	23.07	20	23.15	23.00	-10	19,502	-0.05%
2020/07/24	0	0.00	2	23.35	23.25	-2	19,610	-0.01%
2020/07/22	2	23.40	7	23.34	23.50	-5	19,983	-0.03%
2020/07/21	12	23.25	0.4	23.20	23.20	11.6	20,274	0.06%
2020/07/20	100	23.05	0	0.00	23.10	100	20,291	0.49%
2020/07/16	0	0.00	2	23.10	23.00	-2	20,541	-0.01%
2020/07/15	11	23.00	0	0.00	23.10	11	20,460	0.05%
2020/07/14	0	0.00	2	23.00	22.95	-2	20,634	-0.01%
2020/07/13	1	22.95	3	23.00	23.00	-2	20,771	-0.01%
2020/07/10	0	0.00	5	23.00	23.00	-5	20,880	-0.02%
2020/07/09	1	23.15	0	0.00	23.10	1	20,974	0.00%
2020/07/08	0	0.00	1	23.20	23.15	-1	21,036	0.00%
2020/07/07	0	0.00	1	23.20	23.20	-1	21,085	0.00%
2020/07/06	0.8	23.25	11	23.12	23.25	-10.2	21,036	-0.05%
2020/07/03	20	22.91	1	23.05	22.95	19	20,969	0.09%
2020/07/02	2	22.85	1	22.85	22.90	1	21,013	0.00%
2020/07/01	2	22.75	0	0.00	22.75	2	21,091	0.01%
2020/06/30	0	0.00	10	22.75	22.65	-10	21,044	-0.05%
2020/06/29	3	22.55	0	0.00	22.65	3	21,241	0.01%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/23	0	0.00	6	22.60	22.75	-6	21,747	-0.03%
2020/06/22	2	22.60	0	0.00	22.65	2	21,869	0.01%
2020/06/19	3	22.50	0	0.00	22.50	3	22,331	0.01%
2020/06/18	41	22.65	1	22.60	22.60	40	22,537	0.18%
2020/06/17	33	22.80	0	0.00	22.80	33	22,695	0.15%
2020/06/16	1	22.80	0	0.00	22.75	1	23,541	0.00%
2020/06/15	7	22.69	20	22.75	22.60	-13	24,996	-0.05%
2020/06/12	1	22.45	0	0.00	22.85	1	25,738	0.00%
2020/06/11	0	0.00	1	23.65	23.00	-1	26,333	0.00%
2020/06/10	0	0.00	8	23.35	23.50	-8	26,541	-0.03%
2020/06/09	0	0.00	2	23.10	23.10	-2	27,478	-0.01%
2020/06/08	3	23.10	0	0.00	23.20	3	28,057	0.01%
2020/06/05	2	23.15	0.1	23.15	23.15	2	28,075	0.01%
2020/06/04	20.8	23.12	19	23.20	23.15	1.8	28,505	0.01%
2020/06/03	8.7	23.22	12	23.14	23.20	-3.3	28,829	-0.01%
2020/06/02	10	23.05	2.4	23.10	23.10	7.6	28,794	0.03%
2020/06/01	4	22.94	0	0.00	22.95	4	28,723	0.01%
2020/05/29	0	0.00	2	22.70	22.85	-2	28,679	-0.01%
2020/05/28	12	22.48	1	22.65	22.50	11	28,147	0.04%
2020/05/27	0	0.00	7.4	22.45	22.60	-7.4	28,477	-0.03%
2020/05/26	0	0.00	3	22.25	22.30	-3	28,564	-0.01%
2020/05/25	0	0.00	10	21.85	22.10	-10	28,663	-0.03%
2020/05/22	7	22.01	0	0.00	21.95	7	28,784	0.02%
2020/05/21	0	0.00	25	22.15	22.20	-25	28,738	-0.09%
2020/05/20	1	22.05	8	22.05	22.10	-7	28,722	-0.02%
2020/05/19	11	22.00	3	22.10	22.10	8	28,825	0.03%
2020/05/18	5	21.80	1	21.85	21.80	4	28,773	0.01%
2020/05/15	12	21.90	0	0.00	21.80	12	28,813	0.04%
2020/05/14	14	21.85	0	0.00	21.90	14	28,788	0.05%
2020/05/13	19	21.99	1	22.00	21.95	18	28,675	0.06%
2020/05/12	3	21.97	19	22.05	21.95	-16	28,629	-0.06%
2020/05/11	9	22.04	7	22.02	22.00	2	28,507	0.01%
2020/05/08	13	21.93	0	0.00	21.75	13	28,415	0.05%
2020/05/06	26	21.69	1	21.65	21.65	25	28,314	0.09%
2020/05/05	15	21.94	0	0.00	21.80	15	28,213	0.05%
2020/05/04	13	21.70	8	21.74	21.65	5	28,264	0.02%
2020/04/30	12	22.06	3	22.13	22.05	9	28,054	0.03%
2020/04/29	1	21.70	14	21.64	21.65	-13	27,876	-0.05%
2020/04/28	12	21.21	3	21.25	21.30	9	27,816	0.03%
2020/04/27	12	20.99	4	21.01	21.00	8	28,550	0.03%
2020/04/24	8	20.55	37	20.43	20.60	-29	28,270	-0.10%
2020/04/23	3	19.92	0	0.00	19.95	3	27,791	0.01%
2020/04/22	5	19.91	12	19.93	19.95	-7	27,573	-0.03%
2020/04/21	12	20.11	11	20.10	20.10	1	27,350	0.00%
2020/04/20	1	20.90	4	20.85	20.85	-3	27,149	-0.01%
2020/04/17	7	21.27	9	21.17	21.00	-2	27,172	-0.01%
2020/04/16	1	21.00	2	21.10	21.10	-1	26,963	0.00%
2020/04/15	12	21.08	3	21.10	21.20	9	26,808	0.03%
2020/04/14	12	20.77	1	20.75	21.00	11	26,794	0.04%
2020/04/13	13.6	20.25	11	20.25	20.35	2.6	26,476	0.01%
2020/04/10	2	20.60	11	20.24	20.60	-9	26,350	-0.03%
2020/04/09	1	20.10	2	20.00	20.15	-1	26,141	0.00%
2020/04/08	0	0.00	1	20.00	19.95	-1	26,046	0.00%
2020/04/07	3	19.85	9	19.85	19.75	-6	25,842	-0.02%
2020/04/06	14	19.55	10	19.35	19.50	4	25,612	0.02%
2020/04/01	4	19.48	0	0.00	19.50	4	25,371	0.02%
2020/03/31	5	19.65	0	0.00	19.65	5	25,177	0.02%
2020/03/30	14	19.34	3	19.37	19.60	11	24,766	0.04%
2020/03/27	16	19.94	36	19.92	19.85	-20	24,421	-0.08%
2020/03/26	5	19.48	2	19.50	19.45	3	23,970	0.01%
2020/03/25	38	19.45	12	19.54	19.50	26	23,915	0.11%
2020/03/24	43	18.80	15	18.80	18.60	28	23,630	0.12%
2020/03/23	22	18.19	0	0.00	17.95	22	23,369	0.09%
2020/03/20	94	18.48	14	18.49	18.65	80	23,198	0.34%
2020/03/19	68	17.65	35	17.69	17.25	33	22,229	0.15%
2020/03/18	54	19.08	0	0.00	19.05	54	20,736	0.26%
2020/03/17	42	19.44	1.4	19.48	19.45	40.6	19,882	0.20%
2020/03/16	21	20.59	9.2	20.27	20.10	11.8	18,962	0.06%
2020/03/13	35	20.32	30	20.68	21.15	5	18,356	0.03%
2020/03/12	11	21.72	61.9	21.74	21.80	-50.9	17,142	-0.30%
2020/03/11	4	22.66	10	22.70	22.65	-6	16,380	-0.04%
2020/03/10	7.3	22.43	1	22.75	22.60	6.3	16,170	0.04%
2020/03/09	17	22.81	35	22.69	22.70	-18	15,642	-0.12%
2020/03/06	7.6	23.29	5	23.25	23.25	2.6	15,037	0.02%
2020/03/05	15	23.55	1	23.55	23.55	14	14,724	0.10%
2020/03/04	33	23.25	10	23.35	23.50	23	14,668	0.16%
2020/03/03	11	23.45	1	23.40	23.50	10	14,488	0.07%
2020/03/02	3	23.23	0	0.00	23.20	3	14,264	0.02%
2020/02/27	1	23.65	1	23.70	23.70	0	14,559	0.00%
2020/02/26	5	23.80	46	23.90	23.90	-41	14,324	-0.29%
2020/02/25	1	23.85	0	0.00	24.00	1	14,066	0.01%
2020/02/24	3	24.13	0	0.00	24.10	3	13,918	0.02%
2020/02/20	4	24.51	2	24.70	24.50	2	13,714	0.01%
2020/02/19	1	24.55	4	24.55	24.60	-3	13,555	-0.02%
2020/02/17	0	0.00	9	24.04	24.20	-9	13,343	-0.07%
2020/02/13	0	0.00	6	24.10	24.10	-6	13,349	-0.05%
2020/02/12	21	24.00	0	0.00	24.00	21	13,399	0.16%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/10	4	23.95	3.6	24.04	24.05	0.4	13,321	0.00%
2020/02/07	0	0.00	3	24.03	24.10	-3	13,408	-0.02%
2020/02/06	2	24.05	4	24.00	24.15	-2	13,448	-0.01%
2020/02/05	0	0.00	1	23.80	23.80	-1	13,457	-0.01%
2020/02/04	14	23.46	0	0.00	23.55	14	13,309	0.11%
2020/02/03	3	23.42	0	0.00	23.45	3	13,336	0.02%
2020/01/31	6	23.60	0	0.00	23.60	6	13,143	0.05%
2020/01/30	79	23.66	29	23.62	23.50	50	12,848	0.39%
2020/01/17	0	0.00	3	24.15	24.35	-3	11,632	-0.03%
2020/01/16	0	0.00	5	23.95	24.00	-5	11,577	-0.04%
2020/01/15	0	0.00	1	23.95	24.00	-1	11,652	-0.01%
2020/01/14	3	23.95	7	23.96	24.00	-4	11,648	-0.03%
2020/01/13	1	23.70	0	0.00	23.90	1	11,468	0.01%
2020/01/10	3	23.55	5	23.60	23.60	-2	11,338	-0.02%
2020/01/09	1	23.40	1	23.50	23.50	0	11,236	0.00%
2020/01/08	3	23.22	1	23.25	23.25	2	11,153	0.02%
2020/01/07	4	23.56	2	23.55	23.55	2	10,817	0.02%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	1	23.75	0	0.00	23.85	1	10,770	0.01%
2020/01/02	3	23.70	0	0.00	23.70	3	10,775	0.03%
2019/12/31	2	23.80	0	0.00	23.70	2	10,678	0.02%
2019/12/30	2	23.88	2	23.85	23.95	0	10,638	0.00%
2019/12/26	1	23.80	7.1	23.80	23.85	-6.1	10,649	-0.06%
2019/12/25	2	23.80	0	0.00	23.85	2	10,913	0.02%
2019/12/24	1	23.80	0	0.00	23.85	1	11,117	0.01%
2019/12/20	1	24.00	9	24.01	23.90	-8	11,508	-0.07%
2019/12/19	0	0.00	12	23.95	24.00	-12	11,463	-0.10%
2019/12/18	1	23.90	0	0.00	23.90	1	11,314	0.01%
2019/12/13	2	23.10	25.4	23.25	23.30	-23.4	11,039	-0.21%
2019/12/12	1	23.10	4	23.10	23.10	-3	10,927	-0.03%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/05	4	22.91	0	0.00	22.90	4	11,528	0.03%
2019/12/04	2	22.90	0	0.00	23.00	2	11,564	0.02%
2019/12/03	0	0.00	3	22.98	23.00	-3	11,580	-0.03%
2019/11/29	2	22.95	0	0.00	22.95	2	11,612	0.02%
2019/11/27	2	22.90	0.3	23.00	23.00	1.7	11,783	0.01%
2019/11/26	2	22.88	0	0.00	23.00	2	11,788	0.02%
2019/11/25	11	22.85	0	0.00	22.80	11	10,965	0.10%
2019/11/22	2	22.75	2	22.75	22.90	0	11,170	0.00%
2019/11/21	1	22.70	0	22.80	22.65	1	11,226	0.01%
2019/11/18	0	0.00	2	22.70	22.80	-2	11,331	-0.02%
2019/11/15	1	22.60	0	0.00	22.60	1	11,356	0.01%
2019/11/14	0	0.00	14	22.60	22.60	-14	11,438	-0.12%
2019/11/13	0	0.00	15	22.67	22.60	-15	11,539	-0.13%
2019/11/12	0	0.00	11	22.75	22.80	-11	11,527	-0.10%
2019/11/11	4	22.65	22	22.80	22.80	-18	11,606	-0.16%
2019/11/08	0	0.00	0.2	22.80	22.80	-0.2	11,848	0.00%
2019/11/07	1	22.70	0	0.00	22.75	1	12,405	0.01%
2019/11/06	6	22.77	4	22.80	22.75	2	12,798	0.02%
2019/11/05	7	22.64	6.4	22.70	22.75	0.6	12,933	0.00%
2019/11/04	0	0.00	38	22.61	22.70	-38	13,020	-0.29%
2019/11/01	0	0.00	10.2	22.40	22.50	-10.2	13,185	-0.08%
2019/10/30	1	22.35	0	0.00	22.35	1	13,344	0.01%
2019/10/29	0	0.00	5	22.30	22.30	-5	13,517	-0.04%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/24	1	22.15	10	22.20	22.20	-9	13,792	-0.07%
2019/10/23	5	21.97	0	0.00	22.00	5	13,820	0.04%
2019/10/22	0	0.00	7	22.19	22.25	-7	13,707	-0.05%
2019/10/21	1	22.05	0	0.00	22.20	1	13,680	0.01%
2019/10/18	3	22.07	0	0.00	22.05	3	13,716	0.02%
2019/10/17	0	0.00	14	22.19	22.10	-14	13,774	-0.10%
2019/10/16	2	22.08	0	0.00	22.10	2	13,738	0.01%
2019/10/15	5	22.01	0	0.00	22.05	5	13,859	0.04%
2019/10/14	2	21.95	2	22.05	22.05	0	13,958	0.00%
2019/10/08	2	22.05	12	22.06	22.10	-10	13,947	-0.07%
2019/10/07	1	21.95	0	0.00	21.90	1	13,985	0.01%
2019/10/04	2	21.90	0	0.00	22.00	2	14,101	0.01%
2019/10/03	1	21.85	0	0.00	21.80	1	14,166	0.01%
2019/10/02	8	22.01	3	22.10	21.95	5	14,160	0.03%
2019/10/01	0	0.00	6	22.09	22.05	-6	14,155	-0.04%
2019/09/27	6	21.93	1	21.90	21.80	5	13,955	0.04%
2019/09/26	21	22.02	1.1	22.05	21.95	20	13,866	0.14%
2019/09/25	4	21.88	0	0.00	22.10	4	13,860	0.03%
2019/09/24	1	22.00	0	22.20	22.15	1	13,610	0.01%
2019/09/23	1	22.25	0	0.00	22.20	1	13,511	0.01%
2019/09/20	0	0.00	0	22.50	22.40	0	13,608	0.00%
2019/09/19	4	22.27	0	0.00	22.25	4	13,402	0.03%
2019/09/17	0	0.00	6	22.12	22.20	-6	13,455	-0.04%
2019/09/12	1	22.00	0	0.00	22.00	1	13,649	0.01%
2019/09/10	6	21.86	10	21.90	22.00	-4	13,768	-0.03%
2019/09/06	1	21.45	1	21.45	21.55	0	13,409	0.00%
2019/09/02	2	21.50	0	0.00	21.50	2	13,908	0.01%
2019/08/30	2	21.43	1	21.50	21.50	1	14,109	0.01%
2019/08/29	0	0.00	1	21.20	21.20	-1	14,016	-0.01%
2019/08/27	4	21.10	0.1	21.35	21.25	3.9	14,236	0.03%
2019/08/26	5	21.20	0	0.00	21.20	5	14,353	0.03%
2019/08/23	1	21.50	3	21.42	21.45	-2	14,436	-0.01%
2019/08/21	8	21.19	0	0.00	21.15	8	14,802	0.05%
2019/08/20	0	0.00	1	21.30	21.30	-1	14,756	-0.01%
2019/08/19	0	0.00	5	21.35	21.35	-5	14,771	-0.03%
2019/08/16	1	21.30	0	0.00	21.25	1	14,775	0.01%
2019/08/15	2	21.20	2	21.20	21.15	0	14,743	0.00%
2019/08/14	7	21.21	0	0.00	21.20	7	14,896	0.05%
2019/08/13	9	21.28	0	0.00	21.15	9	14,958	0.06%
2019/08/12	12	21.49	15	21.42	21.55	-3	14,659	-0.02%
2019/08/08	13	22.75	2	22.75	22.80	11	14,130	0.08%
2019/08/07	1	22.75	0	0.00	22.70	1	13,781	0.01%
2019/08/06	2	22.73	5	22.75	22.80	-3	13,633	-0.02%
2019/08/05	20	22.94	27	23.00	23.00	-7	13,534	-0.05%
2019/08/02	10	22.88	0	0.00	22.95	10	13,376	0.07%
2019/08/01	16	23.12	0	0.00	23.10	16	13,283	0.12%
2019/07/30	6	23.20	0	0.00	23.25	6	12,971	0.05%
2019/07/29	6	23.11	0	0.00	23.10	6	12,951	0.05%
2019/07/26	1	23.05	0	0.00	23.10	1	13,022	0.01%
2019/07/25	0	0.00	1	23.05	23.15	-1	13,305	-0.01%
2019/07/19	0	0.00	20	23.05	23.10	-20	13,669	-0.15%
2019/07/18	0	0.00	0.9	23.05	23.05	-0.9	13,691	-0.01%
2019/07/17	0	0.00	9	23.08	23.10	-9	13,705	-0.07%
2019/07/16	12	22.95	0	0.00	23.00	12	13,557	0.09%
2019/07/11	0	0.00	8	22.92	22.90	-8	13,821	-0.06%
2019/07/09	0	0.00	6	22.70	22.70	-6	13,823	-0.04%
2019/07/08	0	0.00	0	22.80	22.75	0	13,857	0.00%
2019/07/04	0	0.00	1.1	22.75	22.80	-1.1	14,021	-0.01%
2019/07/03	2	22.68	0	0.00	22.75	2	14,147	0.01%
2019/07/02	0	0.00	7.1	22.74	22.80	-7.1	14,214	-0.05%
2019/07/01	0	0.00	2	22.80	22.75	-2	14,227	-0.01%
2019/06/27	1	22.70	2	22.75	22.75	-1	14,267	-0.01%
2019/06/26	1	22.75	0	0.00	22.70	1	14,310	0.01%
2019/06/25	10	22.70	0	0.00	22.70	10	14,438	0.07%
2019/06/24	1	22.55	12	22.52	22.70	-11	14,435	-0.08%
2019/06/21	0	0.00	3	22.60	22.50	-3	14,485	-0.02%
2019/06/20	0	0.00	1.3	22.62	22.70	-1.3	14,356	-0.01%
2019/06/19	1	22.60	24	22.61	22.70	-23	14,359	-0.16%
2019/06/18	4	22.25	0	0.00	22.30	4	14,115	0.03%
2019/06/17	0	0.00	1	22.30	22.20	-1	14,261	-0.01%
2019/06/13	1	22.10	5	22.10	22.15	-4	14,388	-0.03%
2019/06/12	26	21.92	5	21.99	21.95	21	14,568	0.14%
2019/06/11	6	22.59	6	22.50	22.25	0	14,295	0.00%
2019/06/10	1	22.65	5	22.70	22.75	-4	14,171	-0.03%
2019/06/06	0	0.00	4	22.60	22.70	-4	14,044	-0.03%
2019/06/05	1	22.60	5	22.65	22.50	-4	13,920	-0.03%
2019/06/04	0	22.50	20	22.55	22.60	-20	13,830	-0.14%
2019/06/03	8	22.28	0	0.00	22.35	8	13,739	0.06%
2019/05/31	3	22.40	51	22.40	22.60	-48	13,666	-0.35%
2019/05/30	2	22.38	0	0.00	22.45	2	13,369	0.01%
2019/05/29	0	0.00	1	22.30	22.30	-1	13,525	-0.01%
2019/05/27	1	22.25	1	22.05	22.15	0	13,278	0.00%
2019/05/24	0	0.00	31	22.10	22.10	-31	13,360	-0.23%
2019/05/22	7	21.94	0	0.00	21.95	7	13,370	0.05%
2019/05/21	5	22.12	0	0.00	22.20	5	13,414	0.04%
2019/05/20	0	0.00	2	21.85	21.85	-2	13,181	-0.02%
2019/05/17	1	21.60	0	0.00	21.55	1	13,055	0.01%
2019/05/15	6	21.42	0	0.00	21.50	6	13,179	0.05%
2019/05/14	1	21.40	4	21.45	21.40	-3	13,298	-0.02%
2019/05/08	0	0.00	3	21.90	21.90	-3	13,381	-0.02%
2019/05/07	2	21.98	3	22.00	21.95	-1	13,383	-0.01%
2019/05/06	0	0.00	1	21.90	21.80	-1	13,447	-0.01%
2019/05/03	1	22.00	8.7	22.00	22.00	-7.7	13,361	-0.06%
2019/05/02	8	22.09	0	0.00	22.00	8	13,187	0.06%
2019/04/30	7	21.89	30	21.92	22.05	-23	12,997	-0.18%
2019/04/26	10	21.55	0	0.00	21.60	10	12,793	0.08%
2019/04/25	5	21.50	20	21.55	21.60	-15	12,795	-0.12%
2019/04/24	0	0.00	3	21.45	21.50	-3	12,837	-0.02%
2019/04/19	4	21.30	4	21.35	21.55	0	13,184	0.00%
2019/04/18	4	21.30	2	21.30	21.35	2	13,089	0.02%
2019/04/17	4	21.30	3	21.35	21.35	1	13,227	0.01%
2019/04/15	5	21.30	3	21.30	21.30	2	13,179	0.02%
2019/04/12	2	21.25	5	21.25	21.30	-3	13,147	-0.02%
2019/04/11	0	0.00	10	21.30	21.30	-10	13,060	-0.08%
2019/04/09	0	0.00	38	21.20	21.25	-38	13,024	-0.29%
2019/04/03	0	0.00	26	21.12	21.20	-26	12,791	-0.20%
2019/04/02	2	21.15	0.8	21.10	21.10	1.2	12,674	0.01%
2019/04/01	0.6	21.10	0.7	21.10	21.10	-0.1	12,738	0.00%
2019/03/29	0	0.00	2.5	21.10	21.10	-2.5	12,527	-0.02%
2019/03/28	5	21.00	0	0.00	21.05	5	12,396	0.04%
2019/03/27	0	0.00	0.3	21.10	21.10	-0.3	12,282	0.00%
2019/03/26	0	0.00	1	21.05	21.10	-1	12,412	-0.01%
2019/03/25	11	20.92	0	0.00	20.90	11	12,408	0.09%
2019/03/22	0	0.00	4	21.10	21.10	-4	12,398	-0.03%
2019/03/20	3	21.00	0	0.00	21.10	3	12,349	0.02%
2019/03/19	0	0.00	1	21.05	21.00	-1	12,260	-0.01%
2019/03/18	1	20.95	0	0.00	21.00	1	12,225	0.01%
2019/03/14	0	0.00	16	21.00	20.95	-16	12,020	-0.13%
2019/03/13	1	20.95	0	0.00	21.00	1	12,131	0.01%
2019/03/12	0	0.00	2	20.95	21.00	-2	12,198	-0.02%
2019/03/11	5	20.80	0	0.00	20.80	5	12,255	0.04%
2019/03/08	4	20.85	22	20.80	20.85	-18	12,463	-0.14%
2019/03/07	3	20.90	0	0.00	20.95	3	13,755	0.02%
2019/03/06	1	20.85	0	0.00	20.90	1	13,759	0.01%
2019/03/05	4	20.80	4	20.80	20.80	0	13,811	0.00%
2019/03/04	9	20.70	4	20.90	20.95	5	13,833	0.04%
2019/02/27	1	20.80	0	0.00	20.80	1	13,662	0.01%
2019/02/25	0	0.00	18.8	20.76	20.80	-18.8	13,491	-0.14%
2019/02/21	0	0.00	2	20.60	20.70	-2	13,426	-0.01%
2019/02/20	1	20.60	0	0.00	20.60	1	13,380	0.01%
2019/02/19	6	20.60	0	0.00	20.55	6	13,330	0.05%
2019/02/15	1	20.60	0	0.00	20.50	1	13,282	0.01%
2019/02/14	2	20.60	6	20.70	20.60	-4	13,277	-0.03%
2019/02/13	4	20.60	1	20.65	20.60	3	13,139	0.02%
2019/02/12	0	0.00	14	20.54	20.60	-14	12,983	-0.11%
2019/01/30	0	0.00	4.2	20.38	20.40	-4.2	12,914	-0.03%
2019/01/28	1	20.25	3	20.28	20.30	-2	12,742	-0.02%
2019/01/25	0	0.00	1	20.25	20.25	-1	12,709	-0.01%
2019/01/23	2	20.15	0	0.00	20.10	2	12,812	0.02%
2019/01/21	1	20.10	2	20.23	20.15	-1	12,872	-0.01%
2019/01/18	0	0.00	2	20.05	20.20	-2	12,918	-0.02%
2019/01/17	0	0.00	2	20.05	20.05	-2	13,148	-0.02%
2019/01/16	5	20.05	0	0.00	20.00	5	13,252	0.04%
2019/01/15	6	19.96	0	0.00	20.15	6	13,330	0.05%
2019/01/10	7	20.11	0.2	20.20	20.20	6.8	13,134	0.05%
2019/01/09	0	0.00	3	20.15	20.20	-3	13,208	-0.02%
2019/01/07	0	0.00	10	19.95	20.00	-10	13,344	-0.07%
2019/01/02	1	19.75	0	0.00	19.80	1	14,784	0.01%
2018/12/28	0	0.00	7	19.95	20.00	-7	14,930	-0.05%
2018/12/27	0	0.00	1	19.80	19.85	-1	15,072	-0.01%
2018/12/25	2	19.55	0	0.00	19.65	2	15,243	0.01%
2018/12/24	5	19.70	0	0.00	19.80	5	15,418	0.03%
2018/12/19	3	19.70	2	19.80	19.90	1	15,710	0.01%
2018/12/18	8	19.75	0.2	19.90	19.80	7.8	15,626	0.05%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/13	20	19.85	0	0.00	19.90	20	15,678	0.13%
2018/12/12	3	19.77	0	0.00	19.75	3	15,670	0.02%
2018/12/11	5	19.75	0	0.00	19.75	5	15,534	0.03%
2018/12/10	3	19.80	0	0.00	19.75	3	15,478	0.02%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	4	19.86	0	0.00	19.90	4	15,479	0.03%
2018/12/05	4	19.93	0	0.00	19.95	4	15,370	0.03%
2018/12/04	3.2	20.01	10	20.00	20.00	-6.8	15,341	-0.04%
2018/12/03	6	20.06	0	0.00	20.05	6	15,249	0.04%
2018/11/30	1	20.10	0	0.00	19.95	1	14,999	0.01%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/28	3	20.20	0	0.00	20.25	3	13,781	0.02%
2018/11/27	5	20.10	0	0.00	20.35	5	13,689	0.04%
2018/11/26	0	0.00	216.1	20.35	20.20	-216.1	13,754	-1.57%	大賣/鉅額交易
2018/11/23	1	20.30	33	20.30	20.30	-32	13,674	-0.23%
2018/11/22	0	0.00	0.1	20.35	20.35	-0.1	13,672	0.00%
2018/11/21	1	20.25	0	0.00	20.35	1	13,660	0.01%
2018/11/16	0	0.00	3.1	20.42	20.40	-3.1	13,653	-0.02%
2018/11/15	2	20.13	0	0.00	20.30	2	13,690	0.01%
2018/11/12	1	20.15	0	0.00	20.20	1	13,651	0.01%
2018/11/07	1	19.95	0	0.00	20.00	1	13,680	0.01%
2018/11/06	1	19.75	0	0.00	19.85	1	13,744	0.01%
2018/11/05	1	19.55	0	0.00	19.75	1	14,503	0.01%
2018/11/01	2	19.45	0	0.00	19.40	2	15,487	0.01%
2018/10/31	2	19.53	0	0.00	19.55	2	15,679	0.01%
2018/10/29	1	19.50	0	0.00	19.40	1	15,706	0.01%
2018/10/26	8	19.36	7	19.36	19.50	1	15,824	0.01%
2018/10/25	35	19.28	2	19.35	19.40	33	15,814	0.21%
2018/10/24	4	19.40	32	19.35	19.50	-28	15,712	-0.18%
2018/10/22	1	19.85	2	19.70	19.90	-1	15,776	-0.01%
2018/10/19	5	19.75	0	0.00	19.85	5	15,905	0.03%
2018/10/18	2	19.75	73	19.79	19.80	-71	15,881	-0.45%
2018/10/17	6	19.85	0	0.00	19.75	6	15,910	0.04%
2018/10/16	0	0.00	12	19.80	19.80	-12	15,759	-0.08%
2018/10/15	17	19.86	0	0.00	19.80	17	15,581	0.11%
2018/10/12	6	19.84	0	0.00	20.10	6	15,337	0.04%
2018/10/11	32	20.04	4	20.05	19.95	28	14,895	0.19%
2018/10/09	2	20.58	0	0.00	20.60	2	13,961	0.01%
2018/10/08	0	0.00	4	20.55	20.50	-4	13,803	-0.03%
2018/10/05	5.4	20.41	0	0.00	20.40	5.4	13,606	0.04%
2018/10/04	7	20.49	0	0.00	20.50	7	13,384	0.05%
2018/10/03	4	20.55	0	0.00	20.55	4	13,224	0.03%
2018/10/01	2	20.80	0	0.00	20.85	2	13,018	0.02%
2018/09/28	5	20.90	0	0.00	20.80	5	13,046	0.04%
2018/09/27	1	20.80	0.4	21.00	20.95	0.6	12,889	0.00%
2018/09/26	2	20.80	0	0.00	20.80	2	12,705	0.02%
2018/09/25	0	0.00	7.2	20.80	20.80	-7.2	12,703	-0.06%
2018/09/21	11	20.65	1	20.70	20.70	10	12,669	0.08%
2018/09/20	1.9	20.65	4	20.60	20.60	-2.1	12,513	-0.02%
2018/09/19	0	0.00	0.1	20.60	20.55	-0.1	12,606	0.00%
2018/09/18	2	20.40	3	20.50	20.40	-1	12,690	-0.01%
2018/09/14	3	20.48	0	0.00	20.45	3	12,890	0.02%
2018/09/11	10	20.33	1	20.35	20.40	9	13,095	0.07%
2018/09/07	1	20.45	10	20.40	20.40	-9	13,665	-0.07%
2018/09/05	5	20.40	0	0.00	20.35	5	13,747	0.04%
2018/09/04	9	20.43	0	0.00	20.45	9	13,715	0.07%
2018/09/03	2	20.45	0	0.00	20.50	2	13,686	0.01%
2018/08/29	0	0.00	7	20.40	20.50	-7	13,910	-0.05%
2018/08/24	0	0.00	100	20.45	20.50	-100	14,136	-0.71%
2018/08/22	1	20.45	11	20.60	20.50	-10	15,393	-0.06%
2018/08/21	5	20.40	0	0.00	20.45	5	15,264	0.03%
2018/08/20	65	20.25	0	0.00	20.35	65	15,243	0.43%
2018/08/17	49	20.27	0	0.00	20.25	49	15,218	0.32%
2018/08/16	0	0.00	1	20.15	20.15	-1	15,237	-0.01%
2018/08/15	1	20.25	5	20.25	20.20	-4	15,188	-0.03%
2018/08/14	3	20.35	5	20.30	20.35	-2	15,051	-0.01%
2018/08/13	10	20.38	3	20.38	20.40	7	15,029	0.05%
2018/08/10	17	20.47	0	0.00	20.50	17	14,979	0.11%
2018/08/09	9	21.35	55	21.35	21.35	-46	14,262	-0.32%
2018/08/08	1.6	21.30	3	21.30	21.30	-1.4	13,596	-0.01%
2018/08/07	3	21.23	2	21.25	21.25	1	13,425	0.01%
2018/08/06	1	21.10	33	21.15	21.20	-32	13,258	-0.24%
2018/08/03	1	21.00	0	0.00	21.05	1	13,145	0.01%
2018/08/02	1	20.95	2	21.00	20.95	-1	13,076	-0.01%
2018/08/01	2	21.03	11	21.05	21.05	-9	12,969	-0.07%
2018/07/30	1	21.00	0	0.00	21.00	1	12,737	0.01%
2018/07/27	0	0.00	20	20.95	21.00	-20	12,644	-0.16%
2018/07/26	10	20.85	0.1	20.90	20.90	9.9	12,461	0.08%
2018/07/25	21	20.78	6	20.80	20.80	15	12,412	0.12%
2018/07/24	0	0.00	1	20.80	20.85	-1	12,438	-0.01%
2018/07/23	0	0.00	8	20.73	20.75	-8	12,613	-0.06%
2018/07/20	1	20.60	0	0.00	20.70	1	12,632	0.01%
2018/07/18	2	20.73	4	20.70	20.75	-2	12,722	-0.02%
2018/07/13	5	20.60	0	0.00	20.65	5	12,872	0.04%
2018/07/11	0	0.00	0.5	20.50	20.40	-0.5	12,950	0.00%
2018/07/06	5	20.20	0	0.00	20.25	5	13,005	0.04%
2018/07/05	2	20.25	0	20.30	20.20	2	12,962	0.02%
2018/07/04	2	20.30	0	0.00	20.30	2	13,016	0.02%
2018/07/03	0	0.00	5	20.30	20.20	-5	13,139	-0.04%
2018/07/02	7	20.43	0	0.00	20.30	7	13,109	0.05%
2018/06/28	5	20.34	0	0.00	20.35	5	12,928	0.04%
2018/06/27	5	20.35	0	0.00	20.35	5	12,830	0.04%
2018/06/26	20	20.38	0.4	20.45	20.35	19.6	12,851	0.15%
2018/06/25	12	20.45	0	0.00	20.45	12	12,814	0.09%
2018/06/20	5	20.40	0	0.00	20.50	5	12,782	0.04%
2018/06/19	3	20.53	0	0.00	20.40	3	12,743	0.02%
2018/06/15	1	20.75	0	0.00	20.70	1	12,463	0.01%
2018/06/14	8	20.74	10	20.70	20.70	-2	12,164	-0.02%
2018/06/13	0	0.00	4.4	20.90	20.90	-4.4	12,149	-0.04%
2018/06/12	1	21.00	0	0.00	20.90	1	12,537	0.01%
2018/06/11	0	0.00	0	21.10	21.10	0	12,523	0.00%
2018/06/08	0	0.00	1	21.00	21.05	-1	12,609	-0.01%
2018/06/07	0	0.00	1	20.95	21.10	-1	12,728	-0.01%
2018/06/06	3	20.92	76	20.90	21.00	-73	12,734	-0.57%
2018/06/05	0	0.00	3	20.83	20.90	-3	12,607	-0.02%
2018/06/04	0	0.00	1	20.85	20.85	-1	12,524	-0.01%
2018/06/01	1	20.35	6	20.70	20.75	-5	12,550	-0.04%
2018/05/31	1	20.55	3	20.55	20.35	-2	12,429	-0.02%
2018/05/30	6	20.68	2	20.70	20.55	4	11,583	0.03%
2018/05/29	0	0.00	2	20.90	20.95	-2	11,488	-0.02%
2018/05/25	22	20.78	0	0.00	20.85	22	11,844	0.19%
2018/05/24	1	20.65	10	20.70	20.75	-9	11,927	-0.08%
2018/05/23	0	20.60	1	20.65	20.60	-1	12,047	-0.01%
2018/05/22	1	20.70	2	20.75	20.70	-1	12,129	-0.01%
2018/05/21	0	0.00	23	20.80	20.80	-23	12,281	-0.19%
2018/05/18	4	20.75	7	20.73	20.80	-3	12,497	-0.02%
2018/05/17	0	0.00	1	20.80	20.65	-1	12,745	-0.01%
2018/05/16	0	0.00	0.1	20.65	20.65	-0.1	12,786	0.00%
2018/05/15	1	20.80	0	0.00	20.55	1	13,080	0.01%
2018/05/14	1.1	20.61	0	0.00	20.70	1.1	13,806	0.01%
2018/05/09	1	20.40	0	0.00	20.30	1	13,841	0.01%
2018/05/08	1	20.30	0	0.00	20.35	1	13,913	0.01%
2018/05/07	0	0.00	2	20.35	20.30	-2	13,992	-0.01%
2018/05/02	0	0.00	1	20.35	20.45	-1	14,052	-0.01%
2018/04/27	10	20.35	6	20.32	20.45	4	14,028	0.03%
2018/04/26	0	0.00	30	20.50	20.50	-30	13,954	-0.21%
2018/04/25	3	20.40	2	20.40	20.50	1	13,979	0.01%
2018/04/20	0	0.00	6	20.40	20.40	-6	14,265	-0.04%
2018/04/19	3	20.25	0	0.00	20.40	3	14,392	0.02%
2018/04/18	1	20.25	2	20.25	20.25	-1	14,412	-0.01%
2018/04/17	3	20.23	0	0.00	20.25	3	14,531	0.02%
2018/04/12	0	0.00	0.1	20.35	20.35	-0.1	14,991	0.00%
2018/04/11	0	0.00	13	20.35	20.30	-13	15,149	-0.09%
2018/04/10	0	0.00	1	20.25	20.30	-1	15,179	-0.01%
2018/04/09	6	20.11	0	0.00	20.20	6	15,205	0.04%
2018/04/03	3	20.27	0	0.00	20.20	3	15,129	0.02%
2018/04/02	6	20.26	0	0.00	20.25	6	15,180	0.04%
2018/03/31	0	0.00	8	20.30	20.30	-8	15,155	-0.05%
2018/03/30	1	20.25	3	20.30	20.25	-2	15,169	-0.01%
2018/03/28	0	0.00	51	20.15	20.20	-51	14,917	-0.34%
2018/03/27	0	0.00	6	20.15	20.20	-6	14,848	-0.04%
2018/03/26	0	0.00	1	20.00	20.05	-1	14,743	-0.01%
2018/03/23	0	0.00	6	20.05	20.05	-6	14,680	-0.04%
2018/03/22	0	0.00	7	20.10	20.15	-7	14,604	-0.05%
2018/03/20	1	20.10	22	20.15	20.10	-21	14,697	-0.14%
2018/03/19	2	20.15	0	0.00	20.20	2	14,759	0.01%
2018/03/16	1	20.15	102.4	20.20	20.15	-101.4	14,755	-0.69%	大賣/鉅額交易
2018/03/14	0	0.00	2.7	20.11	20.15	-2.7	14,458	-0.02%
2018/03/13	0	0.00	2.3	20.15	20.15	-2.3	14,528	-0.02%
2018/03/12	6	20.00	4.3	20.01	20.05	1.7	14,424	0.01%
2018/03/09	0	0.00	9	20.00	20.00	-9	14,647	-0.06%
2018/03/08	1	19.90	0	0.00	19.90	1	14,711	0.01%
2018/03/07	2.7	19.93	3	20.00	19.85	-0.3	14,827	0.00%
2018/03/02	4	19.80	3	19.78	19.80	1	15,164	0.01%
2018/03/01	1	20.00	10	20.00	19.95	-9	15,094	-0.06%
2018/02/27	0	0.00	10	20.10	20.00	-10	15,014	-0.07%
2018/02/26	0	0.00	5	20.06	20.10	-5	14,821	-0.03%
2018/02/23	2	19.93	5	19.95	19.90	-3	14,730	-0.02%
2018/02/22	3	19.65	1	19.65	19.85	2	14,828	0.01%
2018/02/21	5.1	19.76	3	19.73	19.75	2.1	14,934	0.01%
2018/02/12	26	19.49	0	0.00	19.45	26	14,828	0.18%
2018/02/08	1	19.65	0	0.00	19.70	1	14,738	0.01%
2018/02/06	34	19.59	0	0.00	19.50	34	14,673	0.23%
2018/02/05	2	20.10	10	19.90	20.10	-8	13,880	-0.06%
2018/02/01	0	0.00	48	20.16	20.15	-48	13,744	-0.35%
2018/01/31	5	20.05	34	20.04	20.15	-29	13,795	-0.21%
2018/01/30	2	20.10	2	20.15	20.05	0	13,776	0.00%
2018/01/29	0	0.00	2	20.15	20.20	-2	13,903	-0.01%
2018/01/25	1	20.05	0.5	20.00	20.10	0.6	14,021	0.00%
2018/01/24	0	0.00	2	19.95	20.00	-2	14,001	-0.01%
2018/01/22	4	19.95	2	20.00	20.00	2	14,205	0.01%
2018/01/19	0	0.00	6	20.03	20.05	-6	14,874	-0.04%
2018/01/18	3	20.00	1	20.05	20.05	2	15,315	0.01%
2018/01/17	0	0.00	12	20.00	20.05	-12	15,281	-0.08%
2018/01/16	0.1	20.00	1	20.00	20.00	-0.9	15,215	-0.01%
2018/01/15	0	0.00	63	19.97	20.00	-63	15,109	-0.42%
2018/01/12	1	19.80	0	0.00	19.85	1	15,158	0.01%
2018/01/11	3	19.82	0	0.00	19.85	3	15,111	0.02%
2018/01/10	1	19.85	4	19.85	19.85	-3	15,259	-0.02%
2018/01/08	0	0.00	22	19.85	19.85	-22	15,307	-0.14%
2018/01/05	2	19.65	0	0.00	19.70	2	15,164	0.01%
2018/01/04	20	19.60	1	19.55	19.60	19	15,330	0.12%