第一金 (2892)-凱基-湖口券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
28.50
漲跌
▲0.15
漲幅
+0.53%
成交量
30,743張
產業
上市金融類股
2212人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

第一金 (2892)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	0	0.00	1.1	28.45	28.50	-1.1	16,734	-0.01%
2024/05/21	4	28.35	0	0.00	28.35	4	16,388	0.02%
2024/05/20	5.1	28.70	44	28.64	28.90	-38.9	15,840	-0.25%
2024/05/17	1	27.65	11	28.00	28.05	-10	14,951	-0.07%
2024/05/16	0.8	27.70	11.2	27.75	27.75	-10.4	14,519	-0.07%
2024/05/15	1	27.65	0	27.75	27.60	1	14,407	0.01%
2024/05/14	1	27.45	0	0.00	27.40	1	14,495	0.01%
2024/05/13	1	27.70	0.5	27.70	27.80	0.5	14,403	0.00%
2024/05/10	5	27.85	6.3	27.90	27.90	-1.3	14,308	-0.01%
2024/05/08	0.8	27.80	0	0.00	28.00	0.8	14,187	0.01%
2024/05/07	11	27.80	0	0.00	27.80	11	14,080	0.08%
2024/05/06	10	27.75	3.9	27.80	27.90	6.1	14,004	0.04%
2024/05/03	2	27.45	5	27.55	27.40	-3	13,683	-0.02%
2024/04/30	2	27.40	0	0.00	27.35	2	13,538	0.01%
2024/04/29	0	0.00	0.2	27.45	27.50	-0.2	13,486	0.00%
2024/04/26	4	26.95	0	0.00	26.95	4	13,225	0.03%
2024/04/25	6	26.96	0	0.00	26.90	6	13,260	0.05%
2024/04/24	3	27.18	5	27.20	27.20	-2	13,199	-0.02%
2024/04/22	0	0.00	0	27.05	27.10	0	13,709	0.00%
2024/04/19	20.1	26.54	0	0.00	26.65	20.1	13,683	0.15%
2024/04/18	3	27.00	0.8	27.00	26.90	2.2	13,366	0.02%
2024/04/17	4	26.83	1	26.95	26.90	3	13,304	0.02%
2024/04/16	23.7	26.92	0	0.00	26.75	23.7	13,255	0.18%
2024/04/12	12	27.29	0	0.00	27.35	12	12,922	0.09%
2024/04/11	1	27.40	0	0.00	27.45	1	12,870	0.01%
2024/04/10	17	27.54	2	27.50	27.50	15	12,862	0.12%
2024/04/09	4.6	27.52	12	27.52	27.55	-7.4	12,897	-0.06%
2024/04/08	0.3	27.45	0	0.00	27.45	0.3	12,933	0.00%
2024/04/03	16	27.37	0	0.00	27.15	16	12,931	0.12%
2024/04/02	0	0.00	2	27.70	27.75	-2	12,738	-0.02%
2024/04/01	0	0.00	10	27.85	27.75	-10	12,763	-0.08%
2024/03/29	0	0.00	1	27.65	27.70	-1	12,727	-0.01%
2024/03/28	1.1	27.60	0	0.00	27.60	1.1	12,575	0.01%
2024/03/27	0.5	27.75	22	27.75	27.70	-21.5	12,472	-0.17%
2024/03/26	1.1	27.75	0	0.00	27.80	1.1	12,502	0.01%
2024/03/22	0.5	27.55	0.5	27.50	27.60	0	12,632	0.00%
2024/03/21	0.5	27.35	2	27.52	27.55	-1.5	12,499	-0.01%
2024/03/19	0.5	27.40	0	0.00	27.35	0.5	12,480	0.00%
2024/03/15	2	27.40	1	27.50	27.60	1	12,363	0.01%
2024/03/14	2.7	27.55	2.2	27.50	27.65	0.5	11,837	0.00%
2024/03/13	0	0.00	2	27.15	27.25	-2	11,503	-0.02%
2024/03/12	24	27.18	0	0.00	27.05	24	11,330	0.21%
2024/03/11	1	27.10	2	27.10	27.05	-1	11,319	-0.01%
2024/03/08	1	26.95	2	27.15	27.10	-1	11,310	-0.01%
2024/03/07	1.9	27.03	0	0.00	27.00	1.9	11,333	0.02%
2024/03/06	0	0.00	3.3	27.10	27.10	-3.3	11,411	-0.03%
2024/03/05	11	26.93	0	0.00	26.90	11	11,789	0.09%
2024/03/04	3.6	26.96	0	0.00	26.95	3.6	11,792	0.03%
2024/03/01	0.1	27.10	4	27.10	27.05	-3.9	11,812	-0.03%
2024/02/29	0	0.00	3	27.00	27.10	-3	11,947	-0.03%
2024/02/27	7	27.05	0	0.00	26.90	7	11,741	0.06%
2024/02/26	29.4	26.98	11	27.00	26.90	18.4	11,702	0.16%
2024/02/23	7	27.20	3	27.15	27.15	4	11,600	0.03%
2024/02/21	4	27.20	0	0.00	27.20	4	11,862	0.03%
2024/02/20	0	0.00	28	27.27	27.40	-28	11,915	-0.23%
2024/02/19	0	0.00	3	27.17	27.20	-3	12,068	-0.02%
2024/02/16	3	26.78	0	0.00	26.85	3	12,124	0.02%
2024/02/15	2	26.90	4.8	26.96	26.75	-2.8	12,089	-0.02%
2024/02/05	6	26.84	0	0.00	26.80	6	11,901	0.05%
2024/02/02	0.1	27.00	0	0.00	27.00	0.1	11,830	0.00%
2024/01/31	1	26.55	0	26.60	26.60	1	11,711	0.01%
2024/01/30	13	26.60	2.2	26.57	26.50	10.8	11,655	0.09%
2024/01/26	0	0.00	1	26.85	26.85	-1	11,764	-0.01%
2024/01/25	5	26.65	0.7	26.70	26.65	4.3	11,726	0.04%
2024/01/23	11	26.53	0	0.00	26.50	11	11,731	0.09%
2024/01/22	0.1	26.50	0	0.00	26.40	0.1	11,756	0.00%
2024/01/19	1.1	26.41	0	0.00	26.45	1.1	11,730	0.01%
2024/01/18	4	26.23	1.1	26.26	26.20	2.9	11,764	0.02%
2024/01/17	29	26.24	0	0.00	26.10	29	11,754	0.25%
2024/01/16	29.5	26.53	5	26.65	26.50	24.5	11,459	0.21%
2024/01/15	5	26.85	0	0.00	26.80	5	11,258	0.04%
2024/01/12	2.5	26.92	1	26.90	26.90	1.5	11,395	0.01%
2024/01/10	1	27.05	5	27.00	26.90	-4	11,439	-0.03%
2024/01/08	0	0.00	2	27.35	27.25	-2	11,481	-0.02%
2024/01/05	4.2	27.10	0	0.00	27.00	4.2	11,476	0.04%
2024/01/04	0	0.00	0.5	27.10	27.00	-0.5	11,549	0.00%
2024/01/03	3	26.98	0	0.00	27.00	3	11,752	0.03%
2024/01/02	1	27.26	0	0.00	27.25	1	11,700	0.01%
2023/12/29	0.5	27.40	0	0.00	27.40	0.5	11,710	0.00%
2023/12/28	0	0.00	3	27.33	27.45	-3	11,986	-0.03%
2023/12/27	3	27.15	2	27.20	27.20	1	11,954	0.01%
2023/12/26	4	26.95	6	27.00	27.00	-2	11,949	-0.02%
2023/12/25	10	26.75	3	26.80	26.85	7	11,980	0.06%
2023/12/22	19.5	26.82	0	0.00	26.75	19.5	12,098	0.16%
2023/12/21	1.6	26.83	0	0.00	26.80	1.6	12,206	0.01%
2023/12/20	15.5	26.92	0	0.00	26.90	15.5	12,190	0.13%
2023/12/19	10.5	27.30	0	0.00	27.20	10.5	12,031	0.09%
2023/12/18	0	27.50	6.2	27.50	27.50	-6.2	12,109	-0.05%
2023/12/15	7	27.41	0.1	27.65	27.35	6.9	12,182	0.06%
2023/12/14	0	0.00	6	27.60	27.60	-6	11,961	-0.05%
2023/12/13	0.6	27.39	0	0.00	27.40	0.6	11,858	0.01%
2023/12/12	1	27.45	2.1	27.50	27.50	-1.1	12,137	-0.01%
2023/12/11	2	27.50	0	0.00	27.55	2	12,210	0.02%
2023/12/08	1	27.50	0.5	27.50	27.60	0.5	12,224	0.00%
2023/12/06	0	0.00	6.5	27.64	27.60	-6.5	12,344	-0.05%
2023/12/05	1	27.25	0	0.00	27.35	1	12,239	0.01%
2023/12/04	2	27.30	0	0.00	27.35	2	12,220	0.02%
2023/12/01	0.5	27.50	0	0.00	27.35	0.5	12,174	0.00%
2023/11/30	0.4	27.70	1	27.65	27.70	-0.6	12,014	-0.01%
2023/11/28	0.9	27.58	0	0.00	27.60	0.9	11,458	0.01%
2023/11/27	1	27.80	5	27.55	27.45	-4	11,698	-0.03%
2023/11/24	0	0.00	0.6	27.70	27.65	-0.6	11,623	-0.01%
2023/11/22	2	27.75	1	27.80	27.70	1	11,480	0.01%
2023/11/21	0	0.00	7	27.73	27.85	-7	11,594	-0.06%
2023/11/20	0	0.00	1	27.35	27.45	-1	11,446	-0.01%
2023/11/17	2	27.50	2	27.60	27.55	0	11,503	0.00%
2023/11/16	0	0.00	10.2	27.36	27.50	-10.2	11,395	-0.09%
2023/11/15	0	0.00	11	27.12	27.15	-11	11,271	-0.10%
2023/11/14	0	26.90	1	26.95	26.95	-1	11,277	-0.01%
2023/11/13	0	0.00	5.1	26.79	26.90	-5.1	11,486	-0.04%
2023/11/08	1	26.85	1	26.90	26.85	0	12,160	0.00%
2023/11/07	0.1	26.90	0	0.00	26.85	0.1	12,848	0.00%
2023/11/06	0.5	26.75	0	0.00	26.90	0.5	13,334	0.00%
2023/11/03	0.6	26.55	1	26.70	26.70	-0.4	13,520	0.00%
2023/11/02	1	26.40	1	26.35	26.35	0	13,641	0.00%
2023/11/01	1	26.00	0.4	26.15	26.15	0.6	13,861	0.00%
2023/10/31	4.1	25.88	0	0.00	25.90	4.1	14,169	0.03%
2023/10/27	0.1	26.10	5	25.95	26.00	-4.9	14,522	-0.03%
2023/10/26	7.3	25.87	0	0.00	25.85	7.3	14,678	0.05%
2023/10/25	3	26.03	0.1	26.10	25.95	2.9	14,611	0.02%
2023/10/24	3	26.00	0	0.00	26.00	3	14,735	0.02%
2023/10/23	3.4	26.05	0	0.00	26.00	3.4	14,869	0.02%
2023/10/20	3.1	26.12	1	26.25	26.20	2.1	14,880	0.01%
2023/10/19	13.1	26.49	0	0.00	26.40	13.1	14,692	0.09%
2023/10/18	1	26.60	0	0.00	26.70	1	14,710	0.01%
2023/10/16	1.1	26.70	1.2	26.70	26.75	-0.1	14,736	0.00%
2023/10/13	0.1	26.80	0	0.00	26.70	0.1	14,838	0.00%
2023/10/11	1	26.50	5.2	26.71	26.85	-4.2	14,925	-0.03%
2023/10/05	1.3	26.20	0	0.00	26.20	1.3	14,787	0.01%
2023/10/04	20.1	26.06	0	0.00	26.00	20.1	14,770	0.14%
2023/10/03	6	26.44	1	26.50	26.40	5	14,554	0.03%
2023/10/02	2.1	26.51	0.2	26.65	26.55	1.9	14,675	0.01%
2023/09/28	5	26.52	0	0.00	26.55	5	14,899	0.03%
2023/09/27	2.4	26.49	0	0.00	26.50	2.4	14,900	0.02%
2023/09/26	8.9	26.58	0	0.00	26.55	8.9	14,850	0.06%
2023/09/25	10.2	26.80	0	0.00	26.90	10.2	14,744	0.07%
2023/09/22	3	26.45	1	26.60	26.65	2	14,802	0.01%
2023/09/21	8.2	26.65	0.3	26.85	26.55	7.9	14,822	0.05%
2023/09/20	5.1	26.92	0	0.00	27.00	5.1	14,912	0.03%
2023/09/19	0	0.00	7	27.04	27.10	-7	14,854	-0.05%
2023/09/18	0	0.00	5	27.05	27.00	-5	14,960	-0.03%
2023/09/15	12	26.87	0	0.00	26.90	12	15,054	0.08%
2023/09/14	1	26.80	3.7	26.99	27.10	-2.7	14,807	-0.02%
2023/09/13	8	26.65	0	0.00	26.75	8	14,706	0.05%
2023/09/12	2	26.68	1	26.60	26.75	1	14,916	0.01%
2023/09/11	2.1	26.55	0	0.00	26.60	2.1	14,954	0.01%
2023/09/08	8	26.51	10	26.53	26.55	-2	14,958	-0.01%
2023/09/07	3	26.40	0	0.00	26.45	3	15,063	0.02%
2023/09/06	13.2	26.43	0	0.00	26.40	13.2	15,125	0.09%
2023/09/05	11	26.56	0	0.00	26.60	11	15,065	0.07%
2023/09/04	10	26.45	0	0.00	26.60	10	15,105	0.07%
2023/09/01	2.1	26.50	0	0.00	26.45	2.1	15,193	0.01%
2023/08/31	24.1	26.48	0	0.00	26.30	24.1	15,220	0.16%
2023/08/30	0.1	26.70	0	0.00	26.70	0.1	14,856	0.00%
2023/08/29	14	26.55	0	0.00	26.70	14	14,995	0.09%
2023/08/28	1	26.55	0.8	26.50	26.55	0.3	15,349	0.00%
2023/08/25	13.1	26.42	22	26.50	26.25	-8.9	16,008	-0.06%
2023/08/24	3	26.50	7	26.46	26.45	-4	16,016	-0.02%
2023/08/23	4	26.30	0	0.00	26.30	4	15,980	0.03%
2023/08/22	18	26.30	0	0.00	26.25	18	15,982	0.11%
2023/08/21	1	26.25	1	26.35	26.25	0	16,085	0.00%
2023/08/18	7	26.21	7	26.50	26.20	0	16,093	0.00%
2023/08/17	6.6	25.99	0	0.00	26.10	6.6	16,002	0.04%
2023/08/16	28	26.08	0	0.00	26.10	28	15,857	0.18%
2023/08/15	15	26.64	0	0.00	26.50	15	15,730	0.10%
2023/08/14	34.3	26.81	3	26.80	26.85	31.3	15,664	0.20%
2023/08/11	46.6	27.44	5	27.35	27.20	41.6	15,622	0.27%
2023/08/10	15	29.17	1	29.15	29.25	14	14,981	0.09%
2023/08/09	4	28.99	2	29.05	29.15	2	14,518	0.01%
2023/08/08	0	0.00	1.1	28.86	28.85	-1.1	14,259	-0.01%
2023/08/07	5.4	28.95	0	0.00	28.95	5.4	14,089	0.04%
2023/08/04	3	28.83	0.2	28.85	28.75	2.8	13,884	0.02%
2023/08/02	6	28.94	1	28.85	28.90	5	13,674	0.04%
2023/08/01	0	0.00	2	29.20	29.25	-2	13,459	-0.01%
2023/07/31	2.4	29.06	6.9	28.97	29.05	-4.5	13,406	-0.03%
2023/07/28	7	28.80	10	28.75	28.80	-3	13,397	-0.02%
2023/07/27	1	28.65	0	0.00	28.70	1	13,514	0.01%
2023/07/26	12.4	28.62	1	28.70	28.70	11.4	13,506	0.08%
2023/07/25	5.4	28.20	0	0.00	28.35	5.4	13,371	0.04%
2023/07/24	0.2	28.20	0	0.00	28.05	0.2	13,347	0.00%
2023/07/20	0	0.00	20.1	28.30	28.30	-20.1	13,569	-0.15%
2023/07/19	1	28.00	0	0.00	28.15	1	13,525	0.01%
2023/07/17	6	28.10	2.3	28.16	28.25	3.8	13,284	0.03%
2023/07/14	0	0.00	1	28.05	28.15	-1	13,188	-0.01%
2023/07/13	10	27.95	4.1	27.95	27.90	5.9	13,078	0.04%
2023/07/12	11	27.83	0	0.00	27.90	11	13,048	0.08%
2023/07/11	4	27.80	0	0.00	27.80	4	13,029	0.03%
2023/07/07	5.3	27.16	0	0.00	27.20	5.3	12,914	0.04%
2023/07/06	15	27.48	0	0.00	27.40	15	12,789	0.12%
2023/07/05	5	27.80	0	0.00	27.80	5	12,500	0.04%
2023/07/04	9	27.72	0	0.00	27.80	9	12,439	0.07%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/30	3	27.62	0	0.00	27.65	3	12,546	0.02%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	2.1	27.58	0	0.00	27.65	2.1	12,480	0.02%
2023/06/20	3	27.82	0.1	27.85	27.80	2.9	12,192	0.02%
2023/06/19	1	27.60	2.2	27.75	27.80	-1.2	12,148	-0.01%
2023/06/16	5	27.70	0	0.00	27.60	5	12,157	0.04%
2023/06/15	18.2	27.80	0	0.00	27.70	18.2	12,060	0.15%
2023/06/14	1	27.90	1	27.95	27.85	0	12,098	0.00%
2023/06/13	0	0.00	1	27.80	27.90	-1	12,293	-0.01%
2023/06/12	1	27.90	0	0.00	27.90	1	12,397	0.01%
2023/06/08	0	27.90	0	0.00	27.95	0	12,812	0.00%
2023/06/07	1	27.80	0	0.00	27.90	1	12,920	0.01%
2023/06/05	0	0.00	0.1	27.90	27.75	-0.1	12,977	0.00%
2023/06/02	9	27.69	0.1	27.70	27.60	8.9	12,869	0.07%
2023/06/01	4	27.65	0	0.00	27.65	4	12,829	0.03%
2023/05/31	0	0.00	0.1	28.05	28.10	-0.1	12,634	0.00%
2023/05/29	0	0.00	0.1	27.95	28.00	-0.1	12,487	0.00%
2023/05/26	1	27.65	1	27.60	27.75	0	13,131	0.00%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	2	27.85	0	0.00	28.00	2	13,321	0.02%
2023/05/22	3	28.02	0	0.00	28.00	3	13,275	0.02%
2023/05/18	0	0.00	20	28.00	28.05	-20	13,359	-0.15%
2023/05/17	2	27.55	1	28.00	27.90	1	13,333	0.01%
2023/05/15	7	27.19	7.4	27.11	27.40	-0.4	13,290	0.00%
2023/05/12	1	27.25	0	0.00	27.25	1	13,371	0.01%
2023/05/09	0	0.00	0.3	27.40	27.55	-0.3	13,446	0.00%
2023/05/08	0	0.00	4	27.30	27.40	-4	13,541	-0.03%
2023/05/05	1	27.05	0	0.00	27.10	1	13,588	0.01%
2023/05/04	1	26.95	0	0.00	27.05	1	13,797	0.01%
2023/05/03	4	26.98	0	0.00	26.95	4	13,896	0.03%
2023/05/02	1	27.25	12	27.19	27.20	-11	14,475	-0.08%
2023/04/27	0	0.00	2.2	27.00	27.00	-2.2	15,111	-0.01%
2023/04/24	0	0.00	4	26.85	26.95	-4	15,189	-0.03%
2023/04/20	0	0.00	2	26.78	26.80	-2	15,606	-0.01%
2023/04/19	0.8	26.85	1	26.90	26.85	-0.2	15,900	0.00%
2023/04/18	0	26.75	10.2	26.83	26.90	-10.2	15,936	-0.06%
2023/04/14	0	0.00	0	26.80	26.85	0	16,040	0.00%
2023/04/12	0	0.00	11	26.65	26.70	-11	16,240	-0.07%
2023/04/11	1	26.50	0	0.00	26.65	1	16,365	0.01%
2023/04/10	8	26.55	14	26.55	26.55	-6	16,346	-0.04%
2023/03/31	0	0.00	0.2	26.50	26.45	-0.2	16,314	0.00%
2023/03/30	5	26.40	1	26.45	26.40	4	16,244	0.02%
2023/03/29	0	0.00	0.1	26.40	26.45	-0.1	16,253	0.00%
2023/03/28	1.1	26.26	1	26.30	26.25	0.1	16,262	0.00%
2023/03/27	4	26.35	0	0.00	26.35	4	16,325	0.02%
2023/03/24	1	26.35	0	0.00	26.35	1	16,501	0.01%
2023/03/23	0	26.15	2.3	26.27	26.40	-2.3	16,490	-0.01%
2023/03/22	0	0.00	0.1	26.10	26.20	-0.1	16,504	0.00%
2023/03/20	3.1	25.60	2.4	25.62	25.65	0.7	16,642	0.00%
2023/03/17	1	25.80	1	25.80	25.80	0	16,569	0.00%
2023/03/16	3.2	25.80	0	0.00	25.80	3.2	16,434	0.02%
2023/03/15	1	26.00	0	0.00	25.90	1	16,402	0.01%
2023/03/14	8.2	26.02	0	0.00	26.00	8.2	16,502	0.05%
2023/03/13	10	26.24	0	0.00	26.25	10	16,301	0.06%
2023/03/10	35	26.35	0	0.00	26.35	35	16,140	0.22%
2023/03/09	0	0.00	0.6	26.68	26.65	-0.6	16,124	0.00%
2023/03/08	2	26.60	1	26.70	26.75	1	16,685	0.01%
2023/03/07	0	26.60	2	26.65	26.70	-2	16,765	-0.01%
2023/03/06	0	0.00	1	26.50	26.45	-1	16,949	-0.01%
2023/03/03	13	26.31	0	0.00	26.35	13	16,939	0.08%
2023/03/02	9.1	26.41	0	0.00	26.30	9.1	16,937	0.05%
2023/03/01	7.5	26.52	0	26.65	26.60	7.5	16,798	0.04%
2023/02/24	2	26.85	0	0.00	26.80	2	16,412	0.01%
2023/02/23	2	26.95	0	0.00	27.05	2	15,735	0.01%
2023/02/22	0	0.00	7	26.81	26.95	-7	15,670	-0.04%
2023/02/21	1	26.70	0	0.00	26.70	1	15,499	0.01%
2023/02/20	4	26.75	10	26.80	26.75	-6	15,648	-0.04%
2023/02/17	4	26.48	0	0.00	26.50	4	15,627	0.03%
2023/02/15	4	26.55	0	0.00	26.45	4	15,819	0.03%
2023/02/14	13	26.64	0	0.00	26.70	13	15,762	0.08%
2023/02/13	10	26.50	0	0.00	26.60	10	15,693	0.06%
2023/02/10	1	26.30	18	26.30	26.35	-17	15,634	-0.11%
2023/02/08	5	26.11	0	0.00	26.10	5	15,647	0.03%
2023/02/07	1	26.10	0.9	26.20	26.10	0.1	15,721	0.00%
2023/02/03	2	26.13	0	0.00	26.20	2	15,560	0.01%
2023/02/02	0.1	26.25	0	0.00	26.15	0.1	15,462	0.00%
2023/02/01	3	26.08	4	26.20	26.30	-1	15,246	-0.01%
2023/01/31	24.3	26.29	0	0.00	26.10	24.3	15,176	0.16%
2023/01/30	22.5	26.60	2	26.98	26.90	20.5	14,530	0.14%
2023/01/17	0	0.00	4	26.75	26.75	-4	14,000	-0.03%
2023/01/12	5.1	26.42	6	26.40	26.45	-0.9	14,308	-0.01%
2023/01/11	2	26.63	0	0.00	26.80	2	14,215	0.01%
2023/01/10	2	27.10	9.3	27.00	27.10	-7.3	14,050	-0.05%
2023/01/09	2	26.95	213.4	26.86	27.00	-211.4	14,075	-1.50%	大賣/鉅額交易
2023/01/06	0	0.00	1	26.45	26.50	-1	13,996	-0.01%
2023/01/05	1	26.40	0.6	26.40	26.50	0.4	14,269	0.00%
2023/01/04	0	0.00	0.8	26.30	26.25	-0.8	14,219	-0.01%
2023/01/03	0	26.30	0	0.00	26.30	0	14,570	0.00%
2022/12/30	0	0.00	6	26.58	26.50	-6	14,499	-0.04%
2022/12/29	0	0.00	0.3	26.05	26.10	-0.3	14,570	0.00%
2022/12/27	1	26.50	0	0.00	26.50	1	14,844	0.01%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/19	2	26.15	0	0.00	26.30	2	16,092	0.01%
2022/12/16	0	0.00	1	26.15	26.20	-1	16,053	-0.01%
2022/12/15	0.1	26.30	1.1	26.31	26.40	-1	16,007	-0.01%
2022/12/14	0	0.00	3.2	26.40	26.35	-3.2	16,169	-0.02%
2022/12/13	1.2	26.05	0	0.00	26.00	1.2	16,162	0.01%
2022/12/12	0	0.00	2	26.30	26.40	-2	16,068	-0.01%
2022/12/07	0	0.00	9.9	26.12	26.15	-9.9	16,571	-0.06%
2022/12/06	0	0.00	2	26.15	25.90	-2	16,461	-0.01%
2022/12/05	3	25.95	0	26.00	25.90	3	16,290	0.02%
2022/12/02	3.1	25.87	0	0.00	25.85	3.1	16,262	0.02%
2022/12/01	0	26.30	0	0.00	26.20	0	16,286	0.00%
2022/11/30	0.1	26.10	0	0.00	26.20	0.1	16,261	0.00%
2022/11/29	0	0.00	3	26.05	26.20	-3	15,636	-0.02%
2022/11/28	3	25.60	26	25.89	25.85	-23	15,494	-0.15%
2022/11/24	0	0.00	0.2	25.60	25.60	-0.2	15,343	0.00%
2022/11/21	1	25.25	0	0.00	25.35	1	15,132	0.01%
2022/11/18	3	25.23	0	0.00	25.30	3	15,085	0.02%
2022/11/17	3.2	25.43	0	0.00	25.55	3.2	14,982	0.02%
2022/11/16	4.1	25.65	1	25.60	25.70	3.1	15,010	0.02%
2022/11/15	1.2	25.50	0	0.00	25.90	1.2	14,833	0.01%
2022/11/14	1.2	25.85	0	0.00	25.80	1.2	14,741	0.01%
2022/11/11	0.3	25.55	14.1	25.75	25.90	-13.8	14,501	-0.10%
2022/11/10	1.3	25.14	0	0.00	25.15	1.3	14,332	0.01%
2022/11/09	0.2	25.20	100	25.25	25.30	-99.9	14,352	-0.70%
2022/11/07	0.1	24.95	0	0.00	24.95	0.1	14,254	0.00%
2022/11/04	0.1	24.40	0	0.00	24.95	0.1	14,308	0.00%
2022/11/03	12.1	24.50	0	0.00	24.55	12.1	14,262	0.08%
2022/11/02	0.6	24.80	5.5	24.75	24.75	-4.9	14,218	-0.03%
2022/10/28	0.1	24.80	0	0.00	24.55	0.1	14,652	0.00%
2022/10/27	0.1	24.80	0	0.00	24.60	0.1	14,850	0.00%
2022/10/26	1	24.85	0	0.00	24.85	1	14,932	0.01%
2022/10/24	0	0.00	12	24.33	24.50	-12	15,161	-0.08%
2022/10/21	3	24.15	0	0.00	24.15	3	15,163	0.02%
2022/10/20	4.1	23.38	1	23.70	23.75	3.1	15,189	0.02%
2022/10/19	0	23.90	0	0.00	23.75	0	14,930	0.00%
2022/10/18	1	23.90	0	0.00	24.05	1	14,910	0.01%
2022/10/17	7.1	23.97	2	23.95	24.00	5.1	14,972	0.03%
2022/10/14	8	24.51	0	0.00	24.45	8	14,912	0.05%
2022/10/13	7.9	24.65	0	0.00	24.55	7.9	14,869	0.05%
2022/10/12	0.2	25.00	0	0.00	25.15	0.2	14,573	0.00%
2022/10/11	21.1	24.93	1	25.00	25.00	20.1	14,633	0.14%
2022/10/07	3	25.48	0	0.00	25.50	3	14,359	0.02%
2022/10/05	12	25.52	0	0.00	25.45	12	14,397	0.08%
2022/10/04	3.2	25.43	55.8	25.31	25.55	-52.5	14,411	-0.36%
2022/10/03	17	25.64	0	0.00	25.65	17	14,232	0.12%
2022/09/30	0	0.00	0.1	26.20	26.00	-0.1	14,164	0.00%
2022/09/29	0	26.30	20.6	26.33	26.35	-20.6	14,154	-0.15%
2022/09/28	0	0.00	0	26.60	26.35	0	14,075	0.00%
2022/09/27	2	26.25	10	26.40	26.60	-8	13,907	-0.06%
2022/09/26	1	26.35	2.9	26.43	26.25	-1.9	13,928	-0.01%
2022/09/23	2	26.70	28.6	26.69	26.65	-26.6	14,030	-0.19%
2022/09/22	2	26.50	0	0.00	26.50	2	14,280	0.01%
2022/09/21	0	26.65	0	0.00	26.75	0	14,397	0.00%
2022/09/20	1	26.50	0	0.00	26.50	1	14,439	0.01%
2022/09/19	0	0.00	1	26.85	26.60	-1	14,574	-0.01%
2022/09/16	0	26.55	28	26.98	26.90	-28	14,830	-0.19%
2022/09/15	0	0.00	1.6	26.51	26.45	-1.6	14,670	-0.01%
2022/09/14	2	26.50	0	0.00	26.40	2	14,859	0.01%
2022/09/13	0	0.00	1	26.90	26.75	-1	15,390	-0.01%
2022/09/12	2	26.75	1	26.80	26.80	1	15,786	0.01%
2022/09/07	1.8	26.32	4	26.20	26.20	-2.2	16,563	-0.01%
2022/09/06	0	0.00	5	26.55	26.60	-5	16,710	-0.03%
2022/09/05	10	26.40	30	26.43	26.45	-20	16,861	-0.12%
2022/09/02	1	26.15	0	0.00	26.15	1	17,023	0.01%
2022/09/01	7	26.31	0	0.00	26.30	7	17,117	0.04%
2022/08/30	15	26.22	5	26.35	26.35	10	17,038	0.06%
2022/08/29	0	26.45	0	0.00	26.35	0	17,074	0.00%
2022/08/26	0	0.00	2	26.55	26.65	-2	17,112	-0.01%
2022/08/25	1	26.40	2	26.55	26.55	-1	17,237	-0.01%
2022/08/24	4	26.14	1	26.15	26.25	3	17,596	0.02%
2022/08/23	7.1	26.17	0	0.00	26.15	7.1	18,826	0.04%
2022/08/19	0	26.65	0	0.00	26.80	0	19,335	0.00%
2022/08/18	0	0.00	2	26.78	26.80	-2	19,534	-0.01%
2022/08/17	0	0.00	15	26.80	26.80	-15	19,732	-0.08%
2022/08/16	1	26.55	0	0.00	26.55	1	19,947	0.01%
2022/08/15	11.4	26.60	2	26.63	26.60	9.4	20,364	0.05%
2022/08/11	0	0.00	3	26.60	26.80	-3	20,912	-0.01%
2022/08/10	1	26.25	1	26.40	26.30	0	21,162	0.00%
2022/08/09	0.6	26.00	5	25.75	25.90	-4.4	21,187	-0.02%
2022/08/08	2	25.50	0	0.00	25.45	2	21,340	0.01%
2022/08/05	3	25.68	3	25.70	25.65	0	21,289	0.00%
2022/08/04	7.3	25.48	0	0.00	25.55	7.3	21,507	0.03%
2022/08/03	3	26.90	12	26.90	26.95	-9	21,404	-0.04%
2022/08/02	1	26.80	0	0.00	26.95	1	21,427	0.00%
2022/08/01	5	27.08	1	27.10	27.00	4	21,415	0.02%
2022/07/29	1	26.90	2	26.95	27.00	-1	21,474	0.00%
2022/07/26	13	25.93	0	0.00	25.90	13	20,974	0.06%
2022/07/22	0	0.00	1	25.55	25.75	-1	21,003	0.00%
2022/07/21	0	25.10	3	25.32	25.50	-3	20,972	-0.01%
2022/07/20	7.2	25.18	0	0.00	25.00	7.2	21,046	0.03%
2022/07/19	1	25.05	0	0.00	25.05	1	21,077	0.00%
2022/07/14	2	25.10	0	0.00	25.20	2	21,294	0.01%
2022/07/13	4	25.06	3	25.25	25.30	1	21,346	0.00%
2022/07/12	25	24.53	20	24.52	24.50	5	21,402	0.02%
2022/07/11	3	25.37	0	0.00	25.30	3	21,405	0.01%
2022/07/08	3	25.62	14	25.70	25.50	-11	21,700	-0.05%
2022/07/07	4	25.45	20	25.60	25.55	-16	21,745	-0.07%
2022/07/06	5	25.69	16	26.15	25.60	-11	21,680	-0.05%
2022/07/04	0	0.00	1	25.90	25.90	-1	21,929	0.00%
2022/07/01	2	25.78	0	0.00	25.80	2	22,193	0.01%
2022/06/30	1	26.00	0.4	26.20	26.20	0.6	22,426	0.00%
2022/06/29	2	26.30	0	0.00	26.35	2	22,269	0.01%
2022/06/27	1	26.40	0	0.00	26.45	1	22,337	0.00%
2022/06/23	1	26.10	1	26.55	26.25	0	21,934	0.00%
2022/06/22	2	26.30	4	26.25	26.30	-2	21,769	-0.01%
2022/06/21	0	0.00	6.1	26.34	26.40	-6.1	21,655	-0.03%
2022/06/17	4.1	25.88	0	0.00	25.85	4.1	20,924	0.02%
2022/06/16	3	26.43	1.3	26.67	26.40	1.7	20,568	0.01%
2022/06/15	1	26.45	0	0.00	26.40	1	20,682	0.00%
2022/06/13	3	25.87	0	0.00	26.20	3	20,681	0.01%
2022/06/10	1	26.20	0	0.00	26.20	1	20,562	0.00%
2022/06/08	0	26.55	0	0.00	26.45	0	20,569	0.00%
2022/06/06	3	26.27	0	0.00	26.35	3	20,684	0.01%
2022/06/02	1	26.35	0	0.00	26.40	1	20,909	0.00%
2022/06/01	3.2	26.69	1	27.00	26.50	2.2	21,246	0.01%
2022/05/30	0	0.00	2	26.83	26.95	-2	19,744	-0.01%
2022/05/27	1	26.55	0	0.00	26.55	1	19,459	0.01%
2022/05/26	3.6	26.30	0	0.00	26.25	3.6	19,429	0.02%
2022/05/25	5	26.30	0	0.00	26.35	5	19,678	0.03%
2022/05/23	0	0.00	48.7	26.50	26.25	-48.7	19,567	-0.25%
2022/05/19	8	25.74	0	0.00	25.80	8	19,053	0.04%
2022/05/18	4.1	26.11	1	25.95	26.35	3.1	18,812	0.02%
2022/05/17	2.1	25.51	0	0.00	25.50	2.1	18,588	0.01%
2022/05/16	5.1	25.38	27	25.59	25.70	-21.9	18,547	-0.12%
2022/05/13	10	25.58	4	25.60	25.60	6	18,389	0.03%
2022/05/12	37	25.75	8.4	25.72	25.50	28.6	18,420	0.16%
2022/05/10	2.1	25.91	0	0.00	26.35	2.1	18,077	0.01%
2022/05/09	6	26.31	9.1	26.37	26.10	-3.1	18,003	-0.02%
2022/05/06	6	26.73	1	26.65	26.85	5	18,006	0.03%
2022/05/05	17.1	27.23	5	27.10	27.10	12.1	18,118	0.07%
2022/05/04	10	27.43	6	27.35	27.40	4	18,084	0.02%
2022/05/03	6	27.51	1.9	27.57	27.50	4.1	18,343	0.02%
2022/04/29	2	27.60	0	0.00	27.80	2	18,470	0.01%
2022/04/28	8.2	27.43	4	27.35	27.60	4.2	18,634	0.02%
2022/04/27	1.9	27.78	3	27.77	27.65	-1.1	18,543	-0.01%
2022/04/26	4.1	28.02	3	27.85	28.00	1.1	18,531	0.01%
2022/04/25	7.6	27.53	0.4	27.75	27.60	7.3	18,432	0.04%
2022/04/22	1	27.41	0	0.00	27.95	1	18,353	0.01%
2022/04/21	1	27.80	0	27.95	27.70	1	18,387	0.01%
2022/04/20	3	27.53	5	27.70	28.10	-2	18,500	-0.01%
2022/04/19	10	27.83	5	27.90	27.75	5	18,465	0.03%
2022/04/18	13	27.62	5	27.55	27.80	8	18,595	0.04%
2022/04/15	2	28.38	0	0.00	28.40	2	18,348	0.01%
2022/04/14	15.1	28.91	0	0.00	28.60	15.1	18,334	0.08%
2022/04/13	0	29.35	7	29.52	29.55	-7	18,102	-0.04%
2022/04/12	1	29.50	0	0.00	29.60	1	17,969	0.01%
2022/04/11	10	29.60	1	29.55	29.65	9	17,812	0.05%
2022/04/08	2	29.10	9	29.20	29.50	-7	17,646	-0.04%
2022/04/07	24.3	29.40	0.1	29.75	29.10	24.3	17,519	0.14%
2022/04/06	57.3	29.49	0.3	29.57	29.75	57	17,130	0.33%
2022/04/01	7.2	28.37	0	0.00	28.50	7.2	16,701	0.04%
2022/03/31	18.1	28.56	0	0.00	28.45	18.1	16,554	0.11%
2022/03/30	6	27.90	1	27.90	28.00	5	16,221	0.03%
2022/03/29	5.5	27.61	1	27.75	27.65	4.5	15,994	0.03%
2022/03/28	12.1	27.50	2	27.53	27.80	10.1	15,957	0.06%
2022/03/25	0	0.00	4	27.58	27.75	-4	15,883	-0.03%
2022/03/24	0.1	27.45	2	27.55	27.60	-2	15,791	-0.01%
2022/03/23	2	27.45	54.2	27.45	27.50	-52.2	15,821	-0.33%
2022/03/22	1	26.90	0	0.00	27.20	1	15,653	0.01%
2022/03/21	4.1	27.02	3	27.03	27.00	1.1	15,565	0.01%
2022/03/18	102	26.85	5.2	26.76	27.00	96.8	15,517	0.62%	大買/
2022/03/17	0	0.00	1	26.60	26.55	-1	15,079	-0.01%
2022/03/16	0	0.00	2	26.15	26.30	-2	14,874	-0.01%
2022/03/15	0	0.00	1	25.80	25.90	-1	14,711	-0.01%
2022/03/11	1	25.50	11.6	25.60	25.60	-10.6	14,709	-0.07%
2022/03/10	1	25.50	2	25.65	25.75	-1	14,721	-0.01%
2022/03/09	12	25.18	0	0.00	25.10	12	14,629	0.08%
2022/03/08	7	25.11	89.3	25.06	25.05	-82.3	14,503	-0.57%
2022/03/07	15.1	25.47	12	25.24	25.50	3.1	14,280	0.02%
2022/03/04	15.1	25.80	0.1	26.00	26.00	15	14,549	0.10%
2022/03/03	4	26.19	0	0.00	26.25	4	14,587	0.03%
2022/03/02	2	26.10	5	26.00	26.25	-3	14,666	-0.02%
2022/03/01	9	26.00	0	0.00	26.10	9	14,606	0.06%
2022/02/25	2	25.55	20	25.55	25.70	-18	14,418	-0.12%
2022/02/24	25	25.81	5.6	25.95	25.85	19.5	13,978	0.14%
2022/02/23	1	26.30	5	26.30	26.25	-4	13,716	-0.03%
2022/02/22	19	26.01	70	26.06	26.20	-51	13,725	-0.37%
2022/02/21	1	26.25	5	26.35	26.35	-4	13,701	-0.03%
2022/02/18	2	26.40	0	0.00	26.35	2	13,812	0.01%
2022/02/17	1	26.50	3.2	26.60	26.60	-2.2	13,849	-0.02%
2022/02/16	0	0.00	9	26.39	26.35	-9	13,860	-0.07%
2022/02/15	2	26.23	2	26.35	26.20	0	13,890	0.00%
2022/02/14	11.6	26.18	1	26.15	26.40	10.6	13,880	0.08%
2022/02/11	1	26.50	0	0.00	26.55	1	13,718	0.01%
2022/02/10	0	26.60	3.5	26.46	26.60	-3.4	13,790	-0.02%
2022/02/09	3	26.32	10.8	26.45	26.55	-7.8	13,764	-0.06%
2022/02/08	2	25.93	16.9	26.12	26.20	-14.9	13,636	-0.11%
2022/02/07	1	25.40	0.6	25.50	25.75	0.4	13,397	0.00%
2022/01/26	5.7	25.06	2	25.10	25.15	3.7	13,050	0.03%
2022/01/25	3	24.83	2	24.75	25.10	1	13,017	0.01%
2022/01/21	1	25.15	1	25.10	25.20	0	12,770	0.00%
2022/01/20	0.1	25.50	9.1	25.38	25.50	-9	12,567	-0.07%
2022/01/19	3	25.27	2	25.33	25.35	1	12,445	0.01%
2022/01/18	1	25.35	0	0.00	25.35	1	12,468	0.01%
2022/01/17	6	25.28	1	25.30	25.35	5	12,371	0.04%
2022/01/14	4.8	25.51	2	25.48	25.50	2.8	12,245	0.02%
2022/01/13	1	25.55	1	25.60	25.80	0	12,173	0.00%
2022/01/12	0	0.00	11	25.49	25.55	-11	11,969	-0.09%
2022/01/11	6	25.28	27	25.32	25.45	-21	11,936	-0.18%
2022/01/10	13	24.94	1	25.00	25.10	12	11,772	0.10%
2022/01/07	1.2	24.95	9.1	25.01	25.00	-7.9	11,806	-0.07%
2022/01/06	1	24.65	11	24.72	24.80	-10	11,623	-0.09%
2022/01/04	1	24.45	0.5	24.50	24.50	0.5	11,607	0.00%
2022/01/03	3	24.43	2	24.35	24.40	1	11,606	0.01%
2021/12/30	3	24.47	1	24.60	24.50	2	11,545	0.02%
2021/12/29	31	24.45	1.1	24.45	24.55	29.9	11,615	0.26%
2021/12/28	0.1	24.35	9	24.34	24.35	-9	11,614	-0.08%
2021/12/27	20	24.25	27	24.23	24.25	-7	11,573	-0.06%
2021/12/24	0.1	24.20	16	24.18	24.20	-15.9	11,784	-0.14%
2021/12/23	12.2	24.11	1	24.20	24.15	11.2	11,908	0.09%
2021/12/22	0.1	24.10	4	24.08	24.10	-4	12,045	-0.03%
2021/12/21	0	0.00	5	24.10	24.10	-5	12,066	-0.04%
2021/12/20	56.2	23.99	13	23.88	23.95	43.2	12,072	0.36%
2021/12/17	0	0.00	2	24.10	24.15	-2	12,008	-0.02%
2021/12/16	0	0.00	0	24.00	23.95	0	11,898	0.00%
2021/12/15	2	23.88	10.1	23.93	23.90	-8.1	12,243	-0.07%
2021/12/14	5	23.94	2	23.85	23.90	3	12,569	0.02%
2021/12/13	8	24.29	24.8	24.29	24.10	-16.8	12,520	-0.13%
2021/12/10	1	24.05	7	24.05	24.10	-6	12,483	-0.05%
2021/12/09	7	23.95	0	0.00	24.00	7	12,461	0.06%
2021/12/08	0.1	24.00	9.8	23.98	24.00	-9.7	12,429	-0.08%
2021/12/07	5.1	23.72	5.1	23.94	24.00	-0.1	12,364	0.00%
2021/12/06	5	23.68	1	23.80	23.80	4	12,355	0.03%
2021/12/03	2	23.65	20	23.75	23.75	-18	12,455	-0.14%
2021/12/02	3.1	23.50	3	23.60	23.70	0.1	12,452	0.00%
2021/12/01	20	23.57	21.1	23.55	23.60	-1.1	12,410	-0.01%
2021/11/30	8.2	23.20	0	0.00	23.10	8.2	12,353	0.07%
2021/11/29	4	23.33	0	0.00	23.30	4	11,718	0.03%
2021/11/26	3.1	23.53	0	0.00	23.50	3.1	11,677	0.03%
2021/11/25	0	0.00	1	23.70	23.80	-1	11,846	-0.01%
2021/11/24	0.5	23.80	0	0.00	23.70	0.5	11,964	0.00%
2021/11/23	0.1	23.65	1	23.65	23.60	-0.9	12,109	-0.01%
2021/11/22	2.3	23.74	0	0.00	23.70	2.3	12,531	0.02%
2021/11/19	2.1	23.80	2.1	23.80	23.75	0.1	12,989	0.00%
2021/11/18	2	23.95	0	0.00	24.00	2	13,360	0.01%
2021/11/17	0	0.00	9.5	23.68	23.85	-9.5	13,323	-0.07%
2021/11/16	2.1	23.48	5	23.50	23.60	-3	13,402	-0.02%
2021/11/15	18	23.43	0	0.00	23.50	18	13,513	0.13%
2021/11/12	5.1	23.30	5.1	23.23	23.40	0	13,464	0.00%
2021/11/11	1	23.10	0.1	23.10	23.15	0.9	13,651	0.01%
2021/11/10	0	0.00	1	23.00	23.10	-1	13,777	-0.01%
2021/11/09	2.3	22.91	2.4	22.96	23.05	-0.1	13,822	0.00%
2021/11/08	0.3	23.00	0.2	22.95	23.00	0.1	13,749	0.00%
2021/11/05	3	22.85	5	22.95	23.00	-2	13,791	-0.01%
2021/11/04	0	0.00	1	22.90	22.95	-1	13,743	-0.01%
2021/11/03	0	0.00	3	22.90	22.95	-3	13,836	-0.02%
2021/11/02	0	0.00	5	22.90	22.95	-5	13,927	-0.04%
2021/11/01	0	0.00	1	22.90	22.85	-1	13,985	-0.01%
2021/10/29	10.4	22.90	2	22.95	22.90	8.4	13,998	0.06%
2021/10/28	0	0.00	1	22.85	22.90	-1	13,916	-0.01%
2021/10/27	0	0.00	5	22.85	22.90	-5	13,939	-0.04%
2021/10/26	0	0.00	5	22.95	22.90	-5	14,081	-0.04%
2021/10/25	0	0.00	12	22.79	22.80	-12	13,961	-0.09%
2021/10/22	2.2	22.73	0	22.75	22.80	2.2	14,068	0.02%
2021/10/21	1	22.80	10.2	22.80	22.80	-9.2	14,115	-0.06%
2021/10/20	5	22.69	0	0.00	22.80	5	14,108	0.04%
2021/10/19	0	0.00	3.1	22.80	22.80	-3.1	14,230	-0.02%
2021/10/18	1	22.65	4.1	22.74	22.70	-3.1	14,205	-0.02%
2021/10/15	0	22.65	11.5	22.55	22.60	-11.5	14,220	-0.08%
2021/10/14	0	0.00	1	22.40	22.40	-1	14,164	-0.01%
2021/10/13	0.3	22.50	0	0.00	22.45	0.3	14,276	0.00%
2021/10/12	4	22.30	2	22.40	22.50	2	14,367	0.01%
2021/10/08	0.9	22.50	0	0.00	22.40	0.9	14,207	0.01%
2021/10/07	5	22.50	2	22.50	22.55	3	14,274	0.02%
2021/10/06	0.1	22.35	0	0.00	22.40	0.1	14,279	0.00%
2021/10/05	1.2	22.44	0.7	22.50	22.35	0.4	14,240	0.00%
2021/10/04	1	22.35	3	22.40	22.45	-2	14,218	-0.01%
2021/10/01	7.1	22.32	3.1	22.35	22.40	4	14,208	0.03%
2021/09/30	0	0.00	0.1	22.55	22.55	-0.1	14,047	0.00%
2021/09/29	0.1	22.45	2	22.50	22.55	-1.9	13,960	-0.01%
2021/09/28	4	22.56	0	0.00	22.55	4	13,853	0.03%
2021/09/27	0.2	22.65	0	0.00	22.60	0.2	13,842	0.00%
2021/09/24	2.3	22.56	0	0.00	22.60	2.3	13,838	0.02%
2021/09/23	0	0.00	2	22.45	22.50	-2	13,891	-0.01%
2021/09/22	5.2	22.24	0	0.00	22.25	5.2	13,936	0.04%
2021/09/17	4.2	22.58	2	22.65	22.50	2.2	13,614	0.02%
2021/09/15	0	0.00	25	22.70	22.65	-25	13,272	-0.19%
2021/09/14	1	22.65	1	22.70	22.70	0	13,385	0.00%
2021/09/13	6	22.60	1	22.50	22.60	5	13,394	0.04%
2021/09/10	0	0.00	0.2	22.50	22.50	-0.2	13,508	0.00%
2021/09/09	2	22.35	0	0.00	22.35	2	13,836	0.01%
2021/09/08	5	22.41	0	0.00	22.55	5	13,836	0.04%
2021/09/07	1.4	22.53	0	0.00	22.55	1.4	13,793	0.01%
2021/09/06	0.4	22.70	0	0.00	22.65	0.4	13,824	0.00%
2021/09/03	0.1	22.80	1	22.65	22.80	-1	13,838	-0.01%
2021/09/02	1	22.60	1	22.55	22.60	0	13,843	0.00%
2021/09/01	0.1	22.85	4	22.83	22.85	-3.9	13,752	-0.03%
2021/08/31	6	22.59	0	0.00	22.90	6	13,706	0.04%
2021/08/27	0.1	22.40	7.6	22.33	22.45	-7.5	13,317	-0.06%
2021/08/26	9	21.96	6	22.00	22.10	3	13,130	0.02%
2021/08/25	3	23.05	7	23.10	23.05	-4	12,765	-0.03%
2021/08/24	0.6	23.05	11	23.05	23.10	-10.4	12,247	-0.09%
2021/08/23	1.1	23.05	2	23.05	23.05	-0.9	11,894	-0.01%
2021/08/20	2.1	23.00	3	23.05	23.00	-1	11,824	-0.01%
2021/08/19	2.7	23.03	1.3	23.06	23.00	1.4	12,066	0.01%
2021/08/18	0.1	23.10	5	23.10	23.15	-5	11,913	-0.04%
2021/08/17	0	0.00	51	23.07	23.15	-51	11,877	-0.43%
2021/08/16	2	23.00	1	22.95	23.00	1	11,648	0.01%
2021/08/13	2	23.00	0	0.00	23.10	2	11,574	0.02%
2021/08/12	0.6	23.10	0	0.00	23.10	0.6	11,601	0.01%
2021/08/11	0.1	23.05	24	23.01	23.10	-24	11,655	-0.21%
2021/08/09	0.1	23.05	11	23.00	23.05	-11	12,092	-0.09%
2021/08/06	2.1	23.00	3.2	23.00	23.00	-1.1	12,215	-0.01%
2021/08/05	0.3	23.00	0	0.00	23.10	0.3	12,567	0.00%
2021/08/04	0	0.00	7	23.00	23.00	-7	13,387	-0.05%
2021/08/03	2.7	22.95	0	0.00	23.00	2.7	13,574	0.02%
2021/08/02	1	22.85	2	22.85	22.95	-1	13,711	-0.01%
2021/07/30	2.4	22.81	18	22.85	22.75	-15.7	13,755	-0.11%
2021/07/28	0.2	22.80	0.3	22.90	22.80	-0.2	13,804	0.00%
2021/07/27	3	22.88	0	0.00	22.90	3	14,110	0.02%
2021/07/26	28	22.95	0	0.00	22.85	28	14,583	0.19%
2021/07/23	3.1	23.00	6	23.01	23.00	-2.9	14,578	-0.02%
2021/07/22	0.1	22.90	0	0.00	22.95	0.1	14,534	0.00%
2021/07/21	2.7	22.79	5.2	22.76	22.85	-2.5	14,517	-0.02%
2021/07/20	1	22.80	2	22.80	22.75	-1	14,656	-0.01%
2021/07/19	0	0.00	3.1	22.97	23.00	-3.1	14,673	-0.02%
2021/07/16	4.1	22.88	8.5	22.86	22.95	-4.4	14,780	-0.03%
2021/07/15	1.2	22.85	1	22.85	22.85	0.2	14,887	0.00%
2021/07/14	0.1	22.80	0	0.00	22.90	0.1	14,975	0.00%
2021/07/13	2	22.80	0	22.70	22.80	2	15,143	0.01%
2021/07/12	3	22.70	0	0.00	22.70	3	15,188	0.02%
2021/07/09	0.2	22.53	4	22.60	22.65	-3.9	15,270	-0.03%
2021/07/08	1.1	22.60	16.3	22.55	22.55	-15.2	15,284	-0.10%
2021/07/07	7.1	22.47	0.2	22.45	22.50	6.9	15,334	0.04%
2021/07/05	1.1	22.46	0	0.00	22.60	1.1	15,468	0.01%
2021/07/02	3	22.50	8	22.47	22.45	-5	15,504	-0.03%
2021/07/01	1	22.60	0	0.00	22.50	1	15,588	0.01%
2021/06/30	1	22.60	0	0.00	22.70	1	15,659	0.01%
2021/06/29	1.1	22.55	0	0.00	22.55	1.1	15,697	0.01%
2021/06/28	0	0.00	6	22.58	22.60	-6	15,821	-0.04%
2021/06/25	0.1	22.45	1	22.45	22.45	-1	15,888	-0.01%
2021/06/24	2.1	22.40	3	22.40	22.35	-1	16,016	-0.01%
2021/06/23	0	0.00	17	22.41	22.40	-17	16,136	-0.11%
2021/06/18	1	22.10	9	22.30	22.10	-8	16,007	-0.05%
2021/06/17	0.9	22.25	0	0.00	22.30	0.9	15,716	0.01%
2021/06/15	6.2	22.27	1	22.30	22.30	5.2	16,149	0.03%
2021/06/11	0	0.00	0.5	22.20	22.20	-0.5	16,403	0.00%
2021/06/10	0	0.00	10.4	22.01	22.10	-10.4	16,643	-0.06%
2021/06/07	0	0.00	6.4	22.16	22.10	-6.4	17,111	-0.04%
2021/06/04	4	22.13	6	22.15	22.25	-2	17,260	-0.01%
2021/06/03	2	22.20	1	22.20	22.25	1	17,736	0.01%
2021/06/02	0	0.00	4	22.29	22.30	-4	17,919	-0.02%
2021/06/01	0	0.00	5	22.12	22.20	-5	17,974	-0.03%
2021/05/31	3.1	21.98	0	0.00	22.00	3.1	18,220	0.02%
2021/05/28	5	21.77	1	21.75	21.85	4	18,356	0.02%
2021/05/27	1.2	21.63	6	21.65	21.70	-4.8	18,689	-0.03%
2021/05/26	1	21.80	20	21.78	21.80	-19	18,767	-0.10%
2021/05/25	0	0.00	12	21.75	21.75	-12	18,950	-0.06%
2021/05/24	14	21.46	5	21.50	21.50	9	18,997	0.05%
2021/05/21	0	0.00	6	21.90	21.65	-6	19,245	-0.03%
2021/05/20	19	21.48	5	21.50	21.55	14	19,338	0.07%
2021/05/19	5	21.60	2	21.60	21.65	3	19,349	0.02%
2021/05/17	10	21.20	43	21.15	21.10	-33	19,591	-0.17%
2021/05/14	3	21.60	3	21.45	21.70	0	19,253	0.00%
2021/05/13	5	21.31	10.3	21.30	21.45	-5.3	19,039	-0.03%
2021/05/12	135.5	21.77	140	21.53	21.50	-4.5	18,657	-0.02%	大買/大賣/
2021/05/11	6	22.38	12	22.43	22.40	-6	17,762	-0.03%
2021/05/10	12	22.75	0	0.00	22.80	12	17,585	0.07%
2021/05/07	13	22.41	2	22.50	22.50	11	17,731	0.06%
2021/05/06	1	22.35	22.5	22.39	22.35	-21.5	17,811	-0.12%
2021/05/05	0.3	22.25	0	0.00	22.20	0.3	17,760	0.00%
2021/05/04	3.4	22.39	10	22.29	22.25	-6.6	17,799	-0.04%
2021/05/03	32.4	22.44	105	22.30	22.40	-72.6	17,488	-0.41%	大賣/
2021/04/29	5.1	22.95	12	22.90	22.90	-7	17,233	-0.04%
2021/04/28	5	22.90	0	0.00	23.00	5	17,252	0.03%
2021/04/27	15.7	22.93	2	22.93	22.95	13.7	17,516	0.08%
2021/04/26	0	0.00	9.1	22.87	23.00	-9.1	17,539	-0.05%
2021/04/23	5	22.75	15	22.76	22.75	-10	17,481	-0.06%
2021/04/22	1	22.90	12.4	22.94	22.90	-11.4	17,542	-0.07%
2021/04/21	6	22.95	9	22.94	22.90	-3	17,411	-0.02%
2021/04/20	1	23.00	1	22.95	22.90	0	17,307	0.00%
2021/04/19	5	22.95	33	22.95	23.00	-28	17,248	-0.16%
2021/04/16	0	0.00	4	22.69	22.70	-4	17,151	-0.02%
2021/04/15	7	22.44	32.2	22.44	22.50	-25.2	17,364	-0.15%
2021/04/14	5	22.25	9.4	22.28	22.25	-4.4	17,322	-0.03%
2021/04/13	0	0.00	1.2	22.25	22.25	-1.2	17,373	-0.01%
2021/04/12	1.9	22.12	9	22.15	22.15	-7.1	17,373	-0.04%
2021/04/09	8	22.06	10	22.08	22.10	-2	17,436	-0.01%
2021/04/08	3	22.15	15.2	22.11	22.10	-12.2	17,463	-0.07%
2021/04/07	0	0.00	3	22.20	22.20	-3	17,684	-0.02%
2021/04/06	11	22.05	10.4	22.13	22.10	0.6	17,678	0.00%
2021/04/01	7	22.11	1	22.10	22.05	6	17,607	0.03%
2021/03/31	6	22.20	3	22.23	22.20	3	17,499	0.02%
2021/03/30	5	22.22	3.2	22.25	22.25	1.8	17,349	0.01%
2021/03/29	12	22.15	13	22.16	22.20	-1	17,225	-0.01%
2021/03/26	0	0.00	9.9	22.10	22.05	-9.9	17,110	-0.06%
2021/03/25	2	22.00	21	22.00	22.05	-19	16,997	-0.11%
2021/03/24	10	21.90	1	21.90	21.90	9	17,042	0.05%
2021/03/23	0.6	21.85	0	0.00	21.85	0.6	17,006	0.00%
2021/03/22	5	21.75	0	0.00	21.85	5	17,098	0.03%
2021/03/19	7	21.68	2	21.85	21.50	5	17,165	0.03%
2021/03/18	0	0.00	9	21.94	21.95	-9	16,788	-0.05%
2021/03/17	41	21.94	5	21.95	21.90	36	16,831	0.21%
2021/03/16	0	0.00	15	22.09	22.15	-15	16,770	-0.09%
2021/03/15	2.7	21.90	21.7	21.90	21.95	-19	17,043	-0.11%
2021/03/12	1	21.45	0	0.00	21.75	1	17,330	0.01%
2021/03/11	2	21.68	0	21.70	21.60	2	17,493	0.01%
2021/03/10	1	21.55	23.3	21.56	21.60	-22.3	17,361	-0.13%
2021/03/09	5	21.37	15	21.42	21.50	-10	17,252	-0.06%
2021/03/08	4	21.10	2	21.10	21.10	2	16,883	0.01%
2021/03/05	1	20.90	0.4	21.15	21.10	0.6	16,766	0.00%
2021/03/04	5	21.12	0	21.15	21.05	5	17,400	0.03%
2021/03/03	0	0.00	1	21.30	21.25	-1	17,280	-0.01%
2021/03/02	1	21.25	9	21.17	21.15	-8	17,097	-0.05%
2021/02/26	24	20.98	5	20.95	20.85	19	16,741	0.11%
2021/02/25	3	21.35	2	21.20	21.35	1	16,235	0.01%
2021/02/24	2	21.08	11	21.18	21.10	-9	16,143	-0.06%
2021/02/23	0	0.00	1.6	21.00	21.10	-1.6	16,111	-0.01%
2021/02/22	11	20.90	1.5	20.92	20.80	9.5	15,976	0.06%
2021/02/19	22	20.83	0	0.00	20.90	22	16,074	0.14%
2021/02/18	1.2	20.86	3	20.88	20.85	-1.8	16,145	-0.01%
2021/02/17	10	20.70	0	0.00	20.80	10	16,250	0.06%
2021/02/05	36	20.51	3	20.55	20.60	33	15,959	0.21%
2021/02/04	2	20.45	0	0.00	20.40	2	16,049	0.01%
2021/02/03	0	20.50	5	20.45	20.40	-5	16,418	-0.03%
2021/02/01	1	20.30	0	0.00	20.30	1	16,805	0.01%
2021/01/29	29	20.21	22	20.20	20.20	7	16,838	0.04%
2021/01/28	22	20.35	13	20.40	20.35	9	16,605	0.05%
2021/01/27	14	20.43	7	20.54	20.40	7	16,491	0.04%
2021/01/26	13	20.51	5.8	20.52	20.45	7.2	16,490	0.04%
2021/01/25	1	20.65	8	20.48	20.70	-7	16,461	-0.04%
2021/01/22	48	20.44	5	20.45	20.40	43	16,638	0.26%
2021/01/21	24	20.58	16.2	20.67	20.50	7.8	16,522	0.05%
2021/01/20	18	20.62	11.9	20.71	20.50	6.1	16,491	0.04%
2021/01/19	3	20.90	0	0.00	20.90	3	16,147	0.02%
2021/01/18	28	20.89	21	20.93	20.95	7	16,144	0.04%
2021/01/15	11	21.16	5.6	21.12	21.05	5.4	16,036	0.03%
2021/01/14	15	21.28	0.2	21.30	21.30	14.8	16,029	0.09%
2021/01/13	7	21.31	7	21.30	21.25	0	16,070	0.00%
2021/01/12	6	21.29	6	21.30	21.30	0	16,086	0.00%
2021/01/11	0	0.00	80.1	21.47	21.50	-80.1	16,130	-0.50%
2021/01/08	1	21.40	11	21.35	21.50	-10	16,091	-0.06%
2021/01/07	0	0.00	8	21.18	21.25	-8	15,881	-0.05%
2021/01/06	15	21.07	7.1	21.07	21.00	7.9	15,806	0.05%
2021/01/05	5.2	21.10	10.8	21.11	21.25	-5.6	15,685	-0.04%
2021/01/04	13	21.17	22	21.15	21.10	-9	15,707	-0.06%
2020/12/31	1	21.30	12	21.25	21.35	-11	15,600	-0.07%
2020/12/30	12.1	21.01	1	21.15	21.35	11.1	15,531	0.07%
2020/12/29	2	20.80	1.2	20.80	20.90	0.8	15,347	0.01%
2020/12/28	0.9	20.85	41	20.75	20.80	-40.1	15,271	-0.26%
2020/12/25	1	20.70	10	20.80	20.80	-9	15,315	-0.06%
2020/12/24	1	20.70	0.1	20.75	20.70	0.9	15,388	0.01%
2020/12/22	3.4	20.81	16.5	20.75	20.70	-13	15,733	-0.08%
2020/12/18	5	20.70	2	20.70	20.75	3	16,333	0.02%
2020/12/17	0.1	20.75	0	0.00	20.70	0.1	16,399	0.00%
2020/12/16	3	20.70	4.1	20.75	20.75	-1.1	16,431	-0.01%
2020/12/15	2	20.60	0	0.00	20.60	2	16,446	0.01%
2020/12/14	15	20.74	4	20.80	20.65	11	16,425	0.07%
2020/12/11	12	20.71	3	20.85	20.85	9	16,384	0.05%
2020/12/10	8	20.52	10	20.55	20.60	-2	16,209	-0.01%
2020/12/09	6	20.49	11.1	20.51	20.60	-5.1	15,936	-0.03%
2020/12/08	98	20.85	15.2	20.82	20.85	82.8	15,427	0.54%
2020/12/07	23.3	21.29	0	0.00	21.30	23.3	15,022	0.15%
2020/12/04	3	21.35	1.2	21.31	21.35	1.8	14,919	0.01%
2020/12/03	8	21.22	2.2	21.22	21.25	5.8	14,870	0.04%
2020/12/02	21	21.22	0	0.00	21.35	21	14,919	0.14%
2020/12/01	4	21.28	10.2	21.25	21.40	-6.2	15,101	-0.04%
2020/11/30	78	21.37	0	0.00	21.30	78	15,230	0.51%
2020/11/27	6	21.35	2	21.40	21.40	4	14,897	0.03%
2020/11/26	12	21.40	1.1	21.40	21.50	10.9	14,990	0.07%
2020/11/25	17	21.47	3	21.50	21.50	14	15,331	0.09%
2020/11/24	19	21.49	1	21.50	21.50	18	15,346	0.12%
2020/11/23	4.2	21.57	3	21.62	21.60	1.2	15,409	0.01%
2020/11/20	26	21.52	0	0.00	21.60	26	15,382	0.17%
2020/11/19	1	21.60	0	0.00	21.70	1	15,365	0.01%
2020/11/18	2	21.70	12	21.75	21.80	-10	15,276	-0.07%
2020/11/17	12	21.51	1.5	21.64	21.65	10.5	15,116	0.07%
2020/11/16	10	21.50	2	21.60	21.65	8	15,413	0.05%
2020/11/13	1	21.25	0	0.00	21.50	1	15,386	0.01%
2020/11/12	17.9	21.47	2.3	21.36	21.40	15.7	15,490	0.10%
2020/11/11	34	21.60	6	21.64	21.75	28	15,461	0.18%
2020/11/10	1.5	21.34	23.1	21.28	21.45	-21.6	15,358	-0.14%
2020/11/09	2	21.05	1	21.20	21.05	1	15,268	0.01%
2020/11/06	2	20.70	11	20.80	20.90	-9	15,375	-0.06%
2020/11/05	0	0.00	1	20.60	20.80	-1	15,553	-0.01%
2020/11/04	21	20.48	0	0.00	20.50	21	15,732	0.13%
2020/11/03	46	20.45	45	20.50	20.60	1	17,096	0.01%
2020/10/30	20.8	20.09	0	0.00	20.05	20.8	18,137	0.11%
2020/10/29	19	20.20	1	20.20	20.15	18	18,163	0.10%
2020/10/28	2.8	20.28	0	0.00	20.30	2.8	18,424	0.02%
2020/10/27	1	20.25	0	0.00	20.40	1	18,600	0.01%
2020/10/26	3.1	20.32	3.8	20.33	20.40	-0.7	19,031	0.00%
2020/10/23	5	20.30	0	0.00	20.30	5	19,443	0.03%
2020/10/22	16	20.21	0	20.45	20.40	16	19,734	0.08%
2020/10/21	13	20.24	0	0.00	20.20	13	19,868	0.07%
2020/10/20	13	20.28	0	0.00	20.25	13	19,924	0.07%
2020/10/19	8	20.34	0	0.00	20.35	8	19,994	0.04%
2020/10/16	10	20.46	5	20.55	20.30	5	20,192	0.02%
2020/10/15	3	20.45	0	0.00	20.45	3	20,375	0.01%
2020/10/14	6	20.61	0	0.00	20.60	6	20,450	0.03%
2020/10/13	2	20.60	0	0.00	20.65	2	20,613	0.01%
2020/10/12	2.2	20.72	0	0.00	20.75	2.2	20,746	0.01%
2020/10/08	5	20.70	1.9	20.82	20.80	3.1	20,795	0.01%
2020/10/07	0.2	20.85	0	0.00	20.70	0.2	20,850	0.00%
2020/10/06	1	20.75	1	20.80	20.85	0	21,024	0.00%
2020/10/05	1	20.65	0	0.00	20.65	1	21,185	0.00%
2020/09/30	2	20.63	0	20.65	20.55	2	21,281	0.01%
2020/09/29	7	20.64	4	20.70	20.60	3	21,381	0.01%
2020/09/28	2	20.48	0	0.00	20.60	2	21,493	0.01%
2020/09/25	20	20.07	1	20.10	20.15	19	21,576	0.09%
2020/09/24	39	19.94	20	19.90	19.90	19	21,593	0.09%
2020/09/23	16.3	20.30	0	0.00	20.20	16.3	21,306	0.08%
2020/09/22	34	20.50	0	0.00	20.45	34	21,229	0.16%
2020/09/21	6.9	20.76	10	20.80	20.70	-3.1	21,153	-0.01%
2020/09/18	1	20.80	0	0.00	20.90	1	21,191	0.00%
2020/09/17	7	20.89	1	20.85	20.85	6	21,134	0.03%
2020/09/16	0	21.10	30.1	21.00	21.05	-30.1	21,189	-0.14%
2020/09/15	1	20.90	0	0.00	21.00	1	21,158	0.00%
2020/09/14	4	20.86	0	0.00	20.90	4	21,452	0.02%
2020/09/11	2	20.85	0	0.00	20.90	2	21,704	0.01%
2020/09/10	12	20.80	5	20.70	20.90	7	21,867	0.03%
2020/09/09	14	20.72	1	20.80	20.90	13	22,015	0.06%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/07	1.2	20.75	0	0.00	20.85	1.2	22,380	0.01%
2020/09/04	25	20.77	0	0.00	20.70	25	22,636	0.11%
2020/09/03	9	20.88	0	0.00	20.90	9	22,626	0.04%
2020/09/02	32	20.92	0	0.00	20.95	32	22,613	0.14%
2020/09/01	30.2	21.19	0	0.00	21.15	30.2	22,376	0.13%
2020/08/31	12	21.35	3	21.32	21.25	9	22,326	0.04%
2020/08/28	4	21.30	1	21.35	21.40	3	22,284	0.01%
2020/08/27	36	21.33	5.7	21.38	21.25	30.3	22,554	0.13%
2020/08/26	10	21.37	1.1	21.40	21.40	8.9	22,568	0.04%
2020/08/25	2	21.38	0	0.00	21.40	2	22,686	0.01%
2020/08/24	21	21.40	0	0.00	21.35	21	23,389	0.09%
2020/08/21	3.1	21.47	0	0.00	21.55	3.1	23,510	0.01%
2020/08/20	102	21.51	2	21.40	21.35	100	23,586	0.42%	大買/
2020/08/19	12	21.89	0	0.00	21.80	12	23,248	0.05%
2020/08/18	11	21.70	2	21.75	21.85	9	23,146	0.04%
2020/08/17	21	21.65	0	0.00	21.85	21	23,119	0.09%
2020/08/14	13	21.70	0	0.00	21.65	13	23,106	0.06%
2020/08/12	11.9	21.79	0.4	21.95	21.80	11.5	22,848	0.05%
2020/08/11	44	21.95	10	21.95	21.90	34	22,657	0.15%
2020/08/10	13	22.07	14	22.09	22.05	-1	22,512	0.00%
2020/08/07	62	22.07	0	0.00	22.05	62	22,375	0.28%
2020/08/06	10	23.78	13.2	23.81	23.90	-3.2	21,100	-0.02%
2020/08/05	14	23.69	78.2	23.58	23.70	-64.2	20,604	-0.31%
2020/08/04	14	23.38	0	0.00	23.45	14	20,273	0.07%
2020/08/03	11	23.55	0	0.00	23.35	11	20,124	0.05%
2020/07/31	20	23.65	0	0.00	23.60	20	19,865	0.10%
2020/07/30	0	0.00	7	23.66	23.80	-7	19,824	-0.04%
2020/07/29	4	23.60	104	23.47	23.55	-100	19,509	-0.51%	大賣/
2020/07/28	3	23.15	26	23.18	23.15	-23	19,384	-0.12%
2020/07/27	5	23.19	3	23.25	23.00	2	19,502	0.01%
2020/07/24	0	0.00	29	23.31	23.25	-29	19,610	-0.15%
2020/07/23	1	23.45	4	23.50	23.40	-3	19,689	-0.02%
2020/07/22	0	0.00	8	23.47	23.50	-8	19,983	-0.04%
2020/07/21	3	23.25	0	0.00	23.20	3	20,274	0.01%
2020/07/20	0	0.00	1	23.10	23.10	-1	20,291	0.00%
2020/07/17	10	23.15	4	23.10	23.10	6	20,389	0.03%
2020/07/16	2	23.00	0	0.00	23.00	2	20,541	0.01%
2020/07/15	2	23.00	36.7	23.04	23.10	-34.7	20,460	-0.17%
2020/07/14	2	22.95	2	22.98	22.95	0	20,634	0.00%
2020/07/13	4	22.96	0	0.00	23.00	4	20,771	0.02%
2020/07/10	1	22.90	0	0.00	23.00	1	20,880	0.00%
2020/07/09	31	23.20	38.1	23.16	23.10	-7.1	20,974	-0.03%
2020/07/08	1	23.20	6.2	23.20	23.15	-5.2	21,036	-0.02%
2020/07/07	0	0.00	10	23.20	23.20	-10	21,085	-0.05%
2020/07/06	8	23.17	0	0.00	23.25	8	21,036	0.04%
2020/07/03	1	22.95	0	0.00	22.95	1	20,969	0.00%
2020/07/02	6	22.84	3	22.85	22.90	3	21,013	0.01%
2020/07/01	3	22.80	2	22.80	22.75	1	21,091	0.00%
2020/06/30	24	22.70	6	22.70	22.65	18	21,044	0.09%
2020/06/29	3	22.60	0	0.00	22.65	3	21,241	0.01%
2020/06/24	59	22.71	0	0.00	22.70	59	21,403	0.28%
2020/06/23	4	22.66	0	0.00	22.75	4	21,747	0.02%
2020/06/22	54	22.55	2	22.50	22.65	52	21,869	0.24%
2020/06/19	20	22.65	1	22.65	22.50	19	22,331	0.09%
2020/06/18	9	22.62	4	22.65	22.60	5	22,537	0.02%
2020/06/17	4	22.71	2	22.80	22.80	2	22,695	0.01%
2020/06/16	6	22.82	0	0.00	22.75	6	23,541	0.03%
2020/06/15	11	22.77	0	0.00	22.60	11	24,996	0.04%
2020/06/12	16	22.75	5	22.59	22.85	11	25,738	0.04%
2020/06/11	25	23.46	46	23.05	23.00	-21	26,333	-0.08%
2020/06/10	15	23.42	12	23.32	23.50	3	26,541	0.01%
2020/06/09	7	23.10	3	23.10	23.10	4	27,478	0.01%
2020/06/08	15	23.21	9	23.25	23.20	6	28,057	0.02%
2020/06/05	3	23.20	27	23.11	23.15	-24	28,075	-0.09%
2020/06/04	20	23.22	2	23.30	23.15	18	28,505	0.06%
2020/06/03	17	23.18	4	23.26	23.20	13	28,829	0.05%
2020/06/02	3	23.05	47	23.06	23.10	-44	28,794	-0.15%
2020/06/01	4	23.00	1	23.00	22.95	3	28,723	0.01%
2020/05/29	0	0.00	2	22.60	22.85	-2	28,679	-0.01%
2020/05/28	8	22.46	3	22.47	22.50	5	28,147	0.02%
2020/05/27	5	22.30	1	22.45	22.60	4	28,477	0.01%
2020/05/26	0	0.00	2	22.25	22.30	-2	28,564	-0.01%
2020/05/25	2	21.95	10	22.00	22.10	-8	28,663	-0.03%
2020/05/22	4	22.03	5	21.95	21.95	-1	28,784	0.00%
2020/05/21	10	22.10	9	22.14	22.20	1	28,738	0.00%
2020/05/20	20	22.03	6	22.05	22.10	14	28,722	0.05%
2020/05/19	9	22.12	6	22.07	22.10	3	28,825	0.01%
2020/05/18	16	21.82	0	0.00	21.80	16	28,773	0.06%
2020/05/15	67	21.89	2	21.95	21.80	65	28,813	0.23%
2020/05/14	5	21.85	1	21.80	21.90	4	28,788	0.01%
2020/05/13	19.1	22.01	1	21.90	21.95	18.1	28,675	0.06%
2020/05/12	4	21.96	0	0.00	21.95	4	28,629	0.01%
2020/05/11	11	21.95	2	22.00	22.00	9	28,507	0.03%
2020/05/08	6	21.83	0	0.00	21.75	6	28,415	0.02%
2020/05/07	2	21.85	1	21.85	21.75	1	28,399	0.00%
2020/05/06	1.9	21.72	0	0.00	21.65	1.9	28,314	0.01%
2020/05/05	1	21.85	4.1	21.80	21.80	-3.1	28,213	-0.01%
2020/05/04	10	21.67	0	0.00	21.65	10	28,264	0.04%
2020/04/30	5	22.10	55	22.10	22.05	-50	28,054	-0.18%
2020/04/29	50.8	21.65	23.1	21.66	21.65	27.7	27,876	0.10%
2020/04/28	22	21.20	2	21.23	21.30	20	27,816	0.07%
2020/04/27	13	20.97	7	21.01	21.00	6	28,550	0.02%
2020/04/24	14	20.61	9	20.63	20.60	5	28,270	0.02%
2020/04/23	16	19.98	0	0.00	19.95	16	27,791	0.06%
2020/04/22	15	19.93	1	19.85	19.95	14	27,573	0.05%
2020/04/21	28	20.36	0	0.00	20.10	28	27,350	0.10%
2020/04/20	1	20.90	0	0.00	20.85	1	27,149	0.00%
2020/04/17	2	21.23	9	21.27	21.00	-7	27,172	-0.03%
2020/04/16	2.1	20.94	20	21.00	21.10	-17.9	26,963	-0.07%
2020/04/15	3	21.20	3	21.13	21.20	0	26,808	0.00%
2020/04/14	1	20.60	13.5	20.75	21.00	-12.5	26,794	-0.05%
2020/04/10	9	20.51	52	20.55	20.60	-43	26,350	-0.16%
2020/04/09	1.6	20.12	31	20.08	20.15	-29.4	26,141	-0.11%
2020/04/08	7	19.96	10	19.99	19.95	-3	26,046	-0.01%
2020/04/07	4	19.80	14	19.81	19.75	-10	25,842	-0.04%
2020/04/06	6	19.46	4.8	19.63	19.50	1.2	25,612	0.00%
2020/04/01	3	19.52	0	0.00	19.50	3	25,371	0.01%
2020/03/31	14	19.62	0	0.00	19.65	14	25,177	0.06%
2020/03/30	2	19.35	7	19.57	19.60	-5	24,766	-0.02%
2020/03/27	11	19.73	55	19.94	19.85	-44	24,421	-0.18%
2020/03/26	2	19.40	16	19.31	19.45	-14	23,970	-0.06%
2020/03/25	91.1	19.46	40	19.56	19.50	51.1	23,915	0.21%
2020/03/24	65	18.62	10	18.85	18.60	55	23,630	0.23%
2020/03/23	6.4	18.01	6	17.90	17.95	0.4	23,369	0.00%
2020/03/20	31	18.31	13	18.41	18.65	18	23,198	0.08%
2020/03/19	82	17.60	69.2	17.66	17.25	12.8	22,229	0.06%
2020/03/18	55	19.08	0	0.00	19.05	55	20,736	0.27%
2020/03/17	23.1	19.51	1	19.60	19.45	22.1	19,882	0.11%
2020/03/16	11	20.24	5	20.30	20.10	6	18,962	0.03%
2020/03/13	28	20.47	31.1	20.34	21.15	-3.1	18,356	-0.02%
2020/03/12	34	21.83	1	21.55	21.80	33	17,142	0.19%
2020/03/11	3.1	22.70	2	22.70	22.65	1.1	16,380	0.01%
2020/03/10	50	22.63	49	22.35	22.60	1	16,170	0.01%
2020/03/09	19	22.72	0	0.00	22.70	19	15,642	0.12%
2020/03/06	16	23.28	6	23.29	23.25	10	15,037	0.07%
2020/03/05	3	23.55	0	0.00	23.55	3	14,724	0.02%
2020/03/04	1	23.30	0	0.00	23.50	1	14,668	0.01%
2020/03/03	5	23.35	4	23.35	23.50	1	14,488	0.01%
2020/03/02	38	23.25	1	23.25	23.20	37	14,264	0.26%
2020/02/27	15.1	23.70	0	23.80	23.70	15.1	14,559	0.10%
2020/02/26	26	23.80	6.1	23.85	23.90	19.9	14,324	0.14%
2020/02/25	11.3	23.91	0	0.00	24.00	11.3	14,066	0.08%
2020/02/24	1	24.15	0	0.00	24.10	1	13,918	0.01%
2020/02/21	2	24.43	2.2	24.50	24.40	-0.2	13,810	0.00%
2020/02/20	3.2	24.57	1	24.80	24.50	2.2	13,714	0.02%
2020/02/19	0	0.00	37	24.52	24.60	-37	13,555	-0.27%
2020/02/18	3	24.32	2	24.30	24.40	1	13,428	0.01%
2020/02/17	2	24.10	0	0.00	24.20	2	13,343	0.01%
2020/02/14	1	24.10	0	0.00	24.10	1	13,343	0.01%
2020/02/13	3	24.05	2	24.08	24.10	1	13,349	0.01%
2020/02/12	0.1	24.10	0	0.00	24.00	0.1	13,399	0.00%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/07	3.6	24.03	0	0.00	24.10	3.6	13,408	0.03%
2020/02/06	4	24.10	20.9	24.08	24.15	-16.9	13,448	-0.13%
2020/02/05	0	0.00	36	23.62	23.80	-36	13,457	-0.27%
2020/02/04	34	23.58	2.9	23.55	23.55	31.1	13,309	0.23%
2020/02/03	5	23.27	13	23.07	23.45	-8	13,336	-0.06%
2020/01/31	6	23.65	7	23.65	23.60	-1	13,143	-0.01%
2020/01/30	25	23.65	43	23.75	23.50	-18	12,848	-0.14%
2020/01/20	1	24.55	60	24.46	24.55	-59	11,839	-0.50%
2020/01/17	0	0.00	4	24.31	24.35	-4	11,632	-0.03%
2020/01/16	0	0.00	3	24.00	24.00	-3	11,577	-0.03%
2020/01/15	3	23.95	0	0.00	24.00	3	11,652	0.03%
2020/01/14	1	23.95	7	23.97	24.00	-6	11,648	-0.05%
2020/01/13	1	23.70	1	23.70	23.90	0	11,468	0.00%
2020/01/10	16	23.50	0	0.00	23.60	16	11,338	0.14%
2020/01/08	7	23.26	10.3	23.30	23.25	-3.3	11,153	-0.03%
2020/01/07	1	23.55	0	0.00	23.55	1	10,817	0.01%
2020/01/06	2	23.70	2	23.70	23.70	0	10,787	0.00%
2020/01/03	1	23.75	1.4	23.85	23.85	-0.4	10,770	0.00%
2020/01/02	7	23.67	1	23.75	23.70	6	10,775	0.06%
2019/12/31	1	23.85	0	0.00	23.70	1	10,678	0.01%
2019/12/30	0	0.00	1.4	23.91	23.95	-1.4	10,638	-0.01%
2019/12/27	7.6	23.83	2.9	23.87	23.95	4.7	10,620	0.04%
2019/12/26	0.3	23.85	0	0.00	23.85	0.3	10,649	0.00%
2019/12/25	0.4	23.85	0	0.00	23.85	0.4	10,913	0.00%
2019/12/23	1	23.80	0	0.00	23.95	1	11,246	0.01%
2019/12/20	3	23.92	14.3	24.01	23.90	-11.3	11,508	-0.10%
2019/12/19	3	23.82	434	24.00	24.00	-431	11,463	-3.76%	大賣/鉅額交易
2019/12/18	5	23.84	9	23.70	23.90	-4	11,314	-0.04%
2019/12/17	0.6	23.45	10	23.46	23.60	-9.4	11,273	-0.08%
2019/12/16	1	23.20	2	23.30	23.20	-1	11,028	-0.01%
2019/12/13	0	0.00	44	23.30	23.30	-44	11,039	-0.40%
2019/12/11	2	23.00	0	0.00	22.95	2	10,866	0.02%
2019/12/10	1	22.95	0	0.00	23.00	1	10,902	0.01%
2019/12/09	0	0.00	3	22.95	23.00	-3	11,082	-0.03%
2019/12/05	1.1	22.91	2	22.90	22.90	-0.9	11,528	-0.01%
2019/12/04	0.1	23.00	5	22.95	23.00	-4.9	11,564	-0.04%
2019/11/29	1	22.90	1	22.90	22.95	0	11,612	0.00%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	1.1	23.00	1	23.00	23.00	0.1	11,783	0.00%
2019/11/26	5	22.85	36.1	23.00	23.00	-31.1	11,788	-0.26%
2019/11/25	10	22.85	0	0.00	22.80	10	10,965	0.09%
2019/11/22	1.1	22.72	0	0.00	22.90	1.1	11,170	0.01%
2019/11/20	5.1	22.80	3	22.80	22.90	2.1	11,233	0.02%
2019/11/15	2	22.60	0	0.00	22.60	2	11,356	0.02%
2019/11/13	1	22.65	0	0.00	22.60	1	11,539	0.01%
2019/11/11	1	22.60	1.3	22.81	22.80	-0.3	11,606	0.00%
2019/11/07	0	0.00	2	22.78	22.75	-2	12,405	-0.02%
2019/11/06	10	22.72	18	22.80	22.75	-8	12,798	-0.06%
2019/11/05	1	22.60	6.3	22.69	22.75	-5.3	12,933	-0.04%
2019/11/04	15	22.55	5.3	22.60	22.70	9.8	13,020	0.07%
2019/11/01	0	0.00	3	22.40	22.50	-3	13,185	-0.02%
2019/10/31	0	0.00	20.9	22.36	22.35	-20.9	13,385	-0.16%
2019/10/30	2	22.25	0	0.00	22.35	2	13,344	0.01%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/25	0	0.00	2	22.15	22.30	-2	13,741	-0.01%
2019/10/23	4	22.00	0	0.00	22.00	4	13,820	0.03%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/21	0	0.00	1	22.05	22.20	-1	13,680	-0.01%
2019/10/15	50	22.00	0	0.00	22.05	50	13,859	0.36%
2019/10/09	5	21.89	0	0.00	21.85	5	13,990	0.04%
2019/10/08	0	0.00	4	22.00	22.10	-4	13,947	-0.03%
2019/10/07	0	0.00	1	21.95	21.90	-1	13,985	-0.01%
2019/10/04	1	21.90	1	21.85	22.00	0	14,101	0.00%
2019/10/03	2	21.83	0	0.00	21.80	2	14,166	0.01%
2019/10/02	0	0.00	5	22.05	21.95	-5	14,160	-0.04%
2019/09/27	11.7	21.86	0	0.00	21.80	11.7	13,955	0.08%
2019/09/26	5	21.95	0	0.00	21.95	5	13,866	0.04%
2019/09/25	13	21.92	1	21.95	22.10	12	13,860	0.09%
2019/09/24	5	22.25	1	22.15	22.15	4	13,610	0.03%
2019/09/23	2	22.25	3	22.15	22.20	-1	13,511	-0.01%
2019/09/20	0	0.00	3	22.27	22.40	-3	13,608	-0.02%
2019/09/19	0	0.00	1	22.25	22.25	-1	13,402	-0.01%
2019/09/18	0	0.00	2	22.15	22.25	-2	13,475	-0.01%
2019/09/17	5	22.15	1.2	22.08	22.20	3.9	13,455	0.03%
2019/09/12	2	22.05	0	0.00	22.00	2	13,649	0.01%
2019/09/11	3	22.00	1	22.00	22.00	2	13,909	0.01%
2019/09/10	1	21.90	7.3	21.90	22.00	-6.3	13,768	-0.05%
2019/09/09	0	0.00	1	21.55	21.65	-1	13,534	-0.01%
2019/09/05	0	0.00	40	21.50	21.50	-40	13,401	-0.30%
2019/09/04	29	21.30	0	0.00	21.45	29	13,652	0.21%
2019/09/03	2	21.40	0	0.00	21.35	2	13,704	0.01%
2019/09/02	1	21.50	1	21.45	21.50	0	13,908	0.00%
2019/08/30	0	0.00	12	21.44	21.50	-12	14,109	-0.09%
2019/08/29	1.8	21.26	0	0.00	21.20	1.8	14,016	0.01%
2019/08/28	5	21.30	0	0.00	21.20	5	14,105	0.04%
2019/08/27	2	21.13	0	0.00	21.25	2	14,236	0.01%
2019/08/26	20	21.20	0	0.00	21.20	20	14,353	0.14%
2019/08/23	0	0.00	1	21.50	21.45	-1	14,436	-0.01%
2019/08/21	3	21.22	0	0.00	21.15	3	14,802	0.02%
2019/08/19	4	21.36	0	0.00	21.35	4	14,771	0.03%
2019/08/16	6	21.01	0	21.40	21.25	6	14,775	0.04%
2019/08/15	6	21.09	0	0.00	21.15	6	14,743	0.04%
2019/08/14	4	21.21	10	21.25	21.20	-6	14,896	-0.04%
2019/08/13	9	21.35	0	0.00	21.15	9	14,958	0.06%
2019/08/12	75.2	21.47	1	21.50	21.55	74.2	14,659	0.51%
2019/08/08	1	22.70	20	22.80	22.80	-19	14,130	-0.13%
2019/08/07	11	22.75	0	0.00	22.70	11	13,781	0.08%
2019/08/06	18	22.71	0	0.00	22.80	18	13,633	0.13%
2019/08/05	13	22.95	8	22.88	23.00	5	13,534	0.04%
2019/08/02	9	22.87	1	22.80	22.95	8	13,376	0.06%
2019/08/01	2	23.15	0	0.00	23.10	2	13,283	0.02%
2019/07/31	0	0.00	0.1	23.30	23.40	-0.1	13,181	0.00%
2019/07/30	1	23.25	6.1	23.16	23.25	-5.1	12,971	-0.04%
2019/07/29	1	23.15	0	0.00	23.10	1	12,951	0.01%
2019/07/26	4.8	23.08	0	0.00	23.10	4.8	13,022	0.04%
2019/07/25	10	23.05	12.5	23.05	23.15	-2.5	13,305	-0.02%
2019/07/24	16	23.10	0	0.00	23.10	16	13,494	0.12%
2019/07/18	0	0.00	1	23.05	23.05	-1	13,691	-0.01%
2019/07/16	0	0.00	45	22.99	23.00	-45	13,557	-0.33%
2019/07/15	15	22.80	0	0.00	22.90	15	13,661	0.11%
2019/07/11	1	22.90	0	0.00	22.90	1	13,821	0.01%
2019/07/09	0	0.00	3	22.75	22.70	-3	13,823	-0.02%
2019/07/08	0	0.00	1	22.70	22.75	-1	13,857	-0.01%
2019/07/05	0	0.00	6.1	22.80	22.85	-6.1	13,944	-0.04%
2019/07/04	0	0.00	1	22.80	22.80	-1	14,021	-0.01%
2019/07/03	0	0.00	20	22.75	22.75	-20	14,147	-0.14%
2019/07/02	3	22.73	2	22.70	22.80	1	14,214	0.01%
2019/06/28	0	0.00	2	22.80	22.80	-2	14,211	-0.01%
2019/06/27	3	22.70	24	22.71	22.75	-21	14,267	-0.15%
2019/06/26	0	0.00	4	22.75	22.70	-4	14,310	-0.03%
2019/06/25	0	0.00	1	22.75	22.70	-1	14,438	-0.01%
2019/06/24	0	0.00	5	22.70	22.70	-5	14,435	-0.03%
2019/06/21	0.5	22.50	50	22.60	22.50	-49.5	14,485	-0.34%
2019/06/19	0	0.00	6	22.62	22.70	-6	14,359	-0.04%
2019/06/17	1	22.35	4	22.40	22.20	-3	14,261	-0.02%
2019/06/14	1	22.15	14	22.16	22.20	-13	14,344	-0.09%
2019/06/12	24.6	22.08	0	0.00	21.95	24.6	14,568	0.17%
2019/06/11	5	22.35	0	0.00	22.25	5	14,295	0.03%
2019/06/10	6	22.75	1.2	22.75	22.75	4.8	14,171	0.03%
2019/06/06	2	22.65	1	22.70	22.70	1	14,044	0.01%
2019/06/05	11	22.60	0	0.00	22.50	11	13,920	0.08%
2019/06/04	21	22.59	0	0.00	22.60	21	13,830	0.15%
2019/06/03	4	22.31	0	0.00	22.35	4	13,739	0.03%
2019/05/31	7	22.50	3	22.50	22.60	4	13,666	0.03%
2019/05/30	0.4	22.40	4	22.45	22.45	-3.7	13,369	-0.03%
2019/05/29	0	0.00	11	22.23	22.30	-11	13,525	-0.08%
2019/05/24	20.2	22.03	0	0.00	22.10	20.2	13,360	0.15%
2019/05/23	6	21.98	0	0.00	21.90	6	13,387	0.04%
2019/05/22	5	21.89	0	0.00	21.95	5	13,370	0.04%
2019/05/21	6	22.20	1.1	22.15	22.20	5	13,414	0.04%
2019/05/20	0	0.00	12	21.73	21.85	-12	13,181	-0.09%
2019/05/17	2	21.60	0	0.00	21.55	2	13,055	0.02%
2019/05/14	11	21.39	6	21.32	21.40	5	13,298	0.04%
2019/05/13	10	21.55	0	0.00	21.50	10	13,300	0.08%
2019/05/10	55	21.71	0	0.00	21.60	55	13,452	0.41%
2019/05/09	8	21.75	0	0.00	21.70	8	13,437	0.06%
2019/05/08	4	21.85	0.5	21.95	21.90	3.5	13,381	0.03%
2019/05/07	10	22.00	10	21.90	21.95	0	13,383	0.00%
2019/05/06	20	21.75	0.6	21.85	21.80	19.4	13,447	0.14%
2019/05/03	0	0.00	6	22.00	22.00	-6	13,361	-0.04%
2019/05/02	1	22.15	14.5	22.10	22.00	-13.5	13,187	-0.10%
2019/04/30	2	21.93	6	21.98	22.05	-4	12,997	-0.03%
2019/04/29	3	21.80	1.1	21.85	21.90	1.9	12,813	0.01%
2019/04/26	0	0.00	8	21.46	21.60	-8	12,793	-0.06%
2019/04/25	6	21.59	0	0.00	21.60	6	12,795	0.05%
2019/04/24	0	0.00	0	21.50	21.50	0	12,837	0.00%
2019/04/23	21	21.30	0	0.00	21.40	21	13,070	0.16%
2019/04/19	1	21.30	2	21.50	21.55	-1	13,184	-0.01%
2019/04/18	7	21.29	0	0.00	21.35	7	13,089	0.05%
2019/04/16	5	21.30	0	0.00	21.30	5	13,163	0.04%
2019/04/15	0	0.00	10	21.35	21.30	-10	13,179	-0.08%
2019/04/11	1.1	21.30	0	0.00	21.30	1.1	13,060	0.01%
2019/04/10	0.1	21.30	0	0.00	21.30	0.1	13,026	0.00%
2019/04/09	2.1	21.20	5	21.20	21.25	-2.9	13,024	-0.02%
2019/04/08	0	0.00	20	21.20	21.15	-20	12,939	-0.15%
2019/04/03	0	0.00	2	21.13	21.20	-2	12,791	-0.02%
2019/04/02	2	21.10	1	21.10	21.10	1	12,674	0.01%
2019/03/29	2	21.00	10.2	21.02	21.10	-8.2	12,527	-0.07%
2019/03/28	0	0.00	3.6	21.01	21.05	-3.6	12,396	-0.03%
2019/03/27	0.1	21.10	1.1	21.10	21.10	-1	12,282	-0.01%
2019/03/26	6	20.98	3	20.95	21.10	3	12,412	0.02%
2019/03/25	1.1	20.95	0	0.00	20.90	1.1	12,408	0.01%
2019/03/21	0	0.00	6	21.09	21.10	-6	12,367	-0.05%
2019/03/20	1	21.00	0	21.10	21.10	1	12,349	0.01%
2019/03/19	10	21.10	0	0.00	21.00	10	12,260	0.08%
2019/03/18	0	0.00	1	21.00	21.00	-1	12,225	-0.01%
2019/03/15	21	20.85	4	20.95	20.85	17	12,204	0.14%
2019/03/13	1	20.90	5.1	21.00	21.00	-4.1	12,131	-0.03%
2019/03/12	0.8	21.00	0	21.00	21.00	0.8	12,198	0.01%
2019/03/11	6	20.84	15	20.90	20.80	-9	12,255	-0.07%
2019/03/07	0	0.00	0	20.95	20.95	0	13,755	0.00%
2019/03/06	1	20.80	3	20.90	20.90	-2	13,759	-0.01%
2019/03/05	2	20.85	0	0.00	20.80	2	13,811	0.01%
2019/03/04	7	20.74	3	20.90	20.95	4	13,833	0.03%
2019/02/25	1	20.75	4	20.80	20.80	-3	13,491	-0.02%
2019/02/22	0	0.00	0	20.80	20.80	0	13,473	0.00%
2019/02/21	0	0.00	6	20.60	20.70	-6	13,426	-0.04%
2019/02/20	1	20.60	1	20.60	20.60	0	13,380	0.00%
2019/02/19	2	20.60	0	0.00	20.55	2	13,330	0.02%
2019/02/18	1	20.60	0	0.00	20.60	1	13,292	0.01%
2019/02/15	3	20.55	0	20.60	20.50	3	13,282	0.02%
2019/02/14	3	20.62	2	20.70	20.60	1	13,277	0.01%
2019/02/13	4	20.61	0	0.00	20.60	4	13,139	0.03%
2019/02/12	4	20.60	7	20.59	20.60	-3	12,983	-0.02%
2019/02/11	2.4	20.42	25	20.42	20.40	-22.6	13,010	-0.17%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/29	1	20.30	0	0.00	20.35	1	12,803	0.01%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/25	2	20.20	0	20.25	20.25	2	12,709	0.02%
2019/01/22	0	0.00	2	20.25	20.25	-2	12,967	-0.02%
2019/01/21	0	0.00	10	20.25	20.15	-10	12,872	-0.08%
2019/01/18	0	0.00	10	20.20	20.20	-10	12,918	-0.08%
2019/01/17	0	0.00	5	20.00	20.05	-5	13,148	-0.04%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/11	10	20.15	0.2	20.20	20.20	9.8	13,167	0.07%
2019/01/10	0	0.00	1	20.20	20.20	-1	13,134	-0.01%
2019/01/09	0	0.00	18	20.20	20.20	-18	13,208	-0.14%
2019/01/07	4	19.95	0.1	20.00	20.00	4	13,344	0.03%
2019/01/04	0	0.00	1	19.75	19.85	-1	13,757	-0.01%
2019/01/02	81	19.84	1	19.75	19.80	80	14,784	0.54%
2018/12/28	0	0.00	3	19.98	20.00	-3	14,930	-0.02%
2018/12/25	55	19.55	0	0.00	19.65	55	15,243	0.36%
2018/12/24	3	19.68	18.3	19.79	19.80	-15.3	15,418	-0.10%
2018/12/21	8.3	19.80	0	0.00	19.75	8.3	15,610	0.05%
2018/12/20	0	0.00	5	19.85	19.90	-5	15,670	-0.03%
2018/12/19	0	0.00	0.2	19.95	19.90	-0.2	15,710	0.00%
2018/12/18	47	19.76	1	19.85	19.80	46	15,626	0.29%
2018/12/17	6	19.84	0	0.00	19.85	6	15,797	0.04%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	4	19.76	6	19.75	19.75	-2	15,534	-0.01%
2018/12/10	5	19.77	0	0.00	19.75	5	15,478	0.03%
2018/12/07	1	19.85	3	19.85	19.85	-2	15,470	-0.01%
2018/12/06	6	19.85	0	0.00	19.90	6	15,479	0.04%
2018/12/05	1	19.90	0	0.00	19.95	1	15,370	0.01%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	0.5	20.10	0	0.00	20.05	0.5	15,249	0.00%
2018/11/30	12	20.03	1	20.40	19.95	11	14,999	0.07%
2018/11/29	1	20.15	2	20.25	20.20	-1	13,787	-0.01%
2018/11/28	1	20.15	3	20.22	20.25	-2	13,781	-0.01%
2018/11/26	1	20.35	0	0.00	20.20	1	13,754	0.01%
2018/11/23	5	20.35	2	20.30	20.30	3	13,674	0.02%
2018/11/20	0	0.00	1	20.45	20.40	-1	13,651	-0.01%
2018/11/19	0	0.00	5	20.45	20.45	-5	13,610	-0.04%
2018/11/16	0	0.00	5	20.35	20.40	-5	13,653	-0.04%
2018/11/15	0	0.00	2	20.28	20.30	-2	13,690	-0.01%
2018/11/14	0	0.00	4	20.28	20.40	-4	13,744	-0.03%
2018/11/13	0	0.00	11	20.13	20.00	-11	13,770	-0.08%
2018/11/12	1	20.15	0	0.00	20.20	1	13,651	0.01%
2018/11/09	0	0.00	2	20.28	20.25	-2	13,745	-0.01%
2018/11/08	5	20.10	8	20.21	20.30	-3	13,805	-0.02%
2018/11/07	0	0.00	3	19.97	20.00	-3	13,680	-0.02%
2018/11/06	2	19.80	0	0.00	19.85	2	13,744	0.01%
2018/11/05	1	19.55	0	0.00	19.75	1	14,503	0.01%
2018/11/02	6	19.50	0	0.00	19.65	6	15,174	0.04%
2018/10/31	7	19.47	2.1	19.55	19.55	4.9	15,679	0.03%
2018/10/30	16	19.30	0	0.00	19.40	16	15,741	0.10%
2018/10/29	0	0.00	0.7	19.45	19.40	-0.7	15,706	0.00%
2018/10/25	8	19.30	2	19.35	19.40	6	15,814	0.04%
2018/10/24	4	19.34	0	0.00	19.50	4	15,712	0.03%
2018/10/23	12.7	19.66	24	19.65	19.60	-11.3	15,663	-0.07%
2018/10/22	10	19.75	0	0.00	19.90	10	15,776	0.06%
2018/10/19	1	19.70	0	0.00	19.85	1	15,905	0.01%
2018/10/17	1	19.80	0	0.00	19.75	1	15,910	0.01%
2018/10/16	15	19.76	1	19.85	19.80	14	15,759	0.09%
2018/10/15	6	19.81	10	19.80	19.80	-4	15,581	-0.03%
2018/10/12	22	19.82	10	20.00	20.10	12	15,337	0.08%
2018/10/11	50	20.04	35.1	20.04	19.95	15	14,895	0.10%
2018/10/09	0.1	20.65	13	20.61	20.60	-13	13,961	-0.09%
2018/10/08	0	0.00	2	20.50	20.50	-2	13,803	-0.01%
2018/10/05	2	20.43	3	20.47	20.40	-1	13,606	-0.01%
2018/10/04	2	20.48	0	0.00	20.50	2	13,384	0.01%
2018/10/03	0	0.00	0	20.65	20.55	0	13,224	0.00%
2018/09/28	0	0.00	3	20.90	20.80	-3	13,046	-0.02%
2018/09/27	2.5	20.84	5.1	20.92	20.95	-2.6	12,889	-0.02%
2018/09/26	0	0.00	1	20.85	20.80	-1	12,705	-0.01%
2018/09/25	0	0.00	3	20.72	20.80	-3	12,703	-0.02%
2018/09/21	0	0.00	0	20.80	20.70	0	12,669	0.00%
2018/09/19	0.2	20.60	6.7	20.51	20.55	-6.5	12,606	-0.05%
2018/09/13	0	0.00	1	20.50	20.55	-1	13,007	-0.01%
2018/09/11	5	20.36	0	0.00	20.40	5	13,095	0.04%
2018/09/10	1	20.30	0	0.00	20.35	1	13,387	0.01%
2018/09/07	0	0.00	3	20.40	20.40	-3	13,665	-0.02%
2018/09/06	4	20.38	5	20.30	20.50	-1	13,713	-0.01%
2018/09/04	2	20.45	0	0.00	20.45	2	13,715	0.01%
2018/09/03	0	0.00	2	20.45	20.50	-2	13,686	-0.01%
2018/08/31	4	20.41	0	0.00	20.55	4	13,770	0.03%
2018/08/30	0	0.00	2	20.40	20.40	-2	13,775	-0.01%
2018/08/28	1	20.40	5	20.40	20.45	-4	13,931	-0.03%
2018/08/22	0	0.00	3	20.53	20.50	-3	15,393	-0.02%
2018/08/20	0	0.00	4	20.28	20.35	-4	15,243	-0.03%
2018/08/17	1	20.30	0	0.00	20.25	1	15,218	0.01%
2018/08/16	2	20.15	0	0.00	20.15	2	15,237	0.01%
2018/08/15	5	20.24	0	0.00	20.20	5	15,188	0.03%
2018/08/14	3	20.32	0	0.00	20.35	3	15,051	0.02%
2018/08/13	9	20.37	10	20.39	20.40	-1	15,029	-0.01%
2018/08/10	27	20.46	11	20.47	20.50	16	14,979	0.11%
2018/08/09	21	21.30	6.1	21.40	21.35	14.9	14,262	0.10%
2018/08/08	37	21.25	11	21.30	21.30	26	13,596	0.19%
2018/08/07	2	21.20	1	21.20	21.25	1	13,425	0.01%
2018/08/06	31	21.15	39	21.13	21.20	-8	13,258	-0.06%
2018/08/03	3	20.98	15	20.95	21.05	-12	13,145	-0.09%
2018/08/02	6	21.00	5.1	21.05	20.95	0.9	13,076	0.01%
2018/08/01	31	21.00	0	0.00	21.05	31	12,969	0.24%
2018/07/31	3	21.00	0	21.00	21.05	3	12,901	0.02%
2018/07/30	0	0.00	1	21.00	21.00	-1	12,737	-0.01%
2018/07/27	0.1	21.00	0	0.00	21.00	0.1	12,644	0.00%
2018/07/25	3	20.80	0	0.00	20.80	3	12,412	0.02%
2018/07/24	11	20.80	0	0.00	20.85	11	12,438	0.09%
2018/07/23	20	20.65	0	0.00	20.75	20	12,613	0.16%
2018/07/20	1	20.70	0	0.00	20.70	1	12,632	0.01%
2018/07/18	0	0.00	6	20.70	20.75	-6	12,722	-0.05%
2018/07/17	10	20.60	6	20.69	20.60	4	12,746	0.03%
2018/07/16	5	20.67	2	20.65	20.60	3	12,769	0.02%
2018/07/13	0	0.00	10	20.58	20.65	-10	12,872	-0.08%
2018/07/11	3	20.45	0.2	20.50	20.40	2.8	12,950	0.02%
2018/07/09	0	0.00	3	20.45	20.35	-3	13,016	-0.02%
2018/07/06	3	20.17	5	20.25	20.25	-2	13,005	-0.02%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/07/03	4	20.25	0	0.00	20.20	4	13,139	0.03%
2018/07/02	7	20.34	0	0.00	20.30	7	13,109	0.05%
2018/06/29	10.3	20.36	6	20.61	20.60	4.3	13,082	0.03%
2018/06/28	2	20.28	0	0.00	20.35	2	12,928	0.02%
2018/06/27	7.1	20.36	0	0.00	20.35	7.1	12,830	0.06%
2018/06/26	2	20.38	0	0.00	20.35	2	12,851	0.02%
2018/06/22	1	20.45	0	0.00	20.65	1	12,807	0.01%
2018/06/21	0	0.00	0.2	20.60	20.50	-0.2	12,710	0.00%
2018/06/20	2	20.48	0	0.00	20.50	2	12,782	0.02%
2018/06/19	19	20.46	1	20.50	20.40	18	12,743	0.14%
2018/06/15	15	20.75	15	20.75	20.70	0	12,463	0.00%
2018/06/14	63	20.79	0	0.00	20.70	63	12,164	0.52%
2018/06/13	0	0.00	3	20.90	20.90	-3	12,149	-0.02%
2018/06/11	0	0.00	1	21.10	21.10	-1	12,523	-0.01%
2018/06/08	0.2	21.00	1	21.00	21.05	-0.8	12,609	-0.01%
2018/06/07	0	0.00	2	21.00	21.10	-2	12,728	-0.02%
2018/06/06	0	0.00	2	20.95	21.00	-2	12,734	-0.02%
2018/06/05	1	20.80	2	20.85	20.90	-1	12,607	-0.01%
2018/06/01	1	20.35	1	20.70	20.75	0	12,550	0.00%
2018/05/31	1	20.45	0	0.00	20.35	1	12,429	0.01%
2018/05/30	6	20.63	13	20.61	20.55	-7	11,583	-0.06%
2018/05/29	2	20.85	10	20.90	20.95	-8	11,488	-0.07%
2018/05/25	0.1	20.80	0	0.00	20.85	0.1	11,844	0.00%
2018/05/24	0	0.00	2.2	20.75	20.75	-2.2	11,927	-0.02%
2018/05/23	1	20.65	10	20.65	20.60	-9	12,047	-0.07%
2018/05/21	10	20.80	1	20.85	20.80	9	12,281	0.07%
2018/05/18	0.4	20.75	0	0.00	20.80	0.4	12,497	0.00%
2018/05/16	5	20.55	0	0.00	20.65	5	12,786	0.04%
2018/05/15	0	0.00	10	20.60	20.55	-10	13,080	-0.08%
2018/05/14	0	0.00	10	20.65	20.70	-10	13,806	-0.07%
2018/05/11	0	0.00	20	20.60	20.60	-20	13,895	-0.14%
2018/05/10	0	0.00	2	20.38	20.35	-2	13,823	-0.01%
2018/05/09	0	0.00	2	20.35	20.30	-2	13,841	-0.01%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	2	20.33	3	20.38	20.30	-1	13,988	-0.01%
2018/04/30	0	0.00	5.8	20.43	20.40	-5.8	14,058	-0.04%
2018/04/27	1.1	20.36	160	20.35	20.45	-158.9	14,028	-1.13%	大賣/鉅額交易
2018/04/26	3	20.45	0	0.00	20.50	3	13,954	0.02%
2018/04/25	1	20.40	0	0.00	20.50	1	13,979	0.01%
2018/04/23	1	20.45	9	20.45	20.50	-8	14,225	-0.06%
2018/04/20	16	20.40	3	20.40	20.40	13	14,265	0.09%
2018/04/19	0	0.00	5	20.30	20.40	-5	14,392	-0.03%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/17	0	0.00	1	20.25	20.25	-1	14,531	-0.01%
2018/04/16	0	0.00	0.5	20.30	20.25	-0.5	14,616	0.00%
2018/04/13	1	20.30	0	0.00	20.30	1	14,736	0.01%
2018/04/12	11	20.30	0	0.00	20.35	11	14,991	0.07%
2018/04/11	6	20.31	0	0.00	20.30	6	15,149	0.04%
2018/04/10	0	0.00	2	20.30	20.30	-2	15,179	-0.01%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/03/31	8	20.25	8	20.25	20.30	0	15,155	0.00%
2018/03/30	2	20.20	0	0.00	20.25	2	15,169	0.01%
2018/03/29	5	20.15	5	20.20	20.25	0	15,097	0.00%
2018/03/28	0	0.00	10.2	20.15	20.20	-10.2	14,917	-0.07%
2018/03/26	0	0.00	1	20.00	20.05	-1	14,743	-0.01%
2018/03/23	15	20.00	29	20.00	20.05	-14	14,680	-0.10%
2018/03/21	8	20.10	0	0.00	20.10	8	14,523	0.06%
2018/03/20	8	20.14	0	0.00	20.10	8	14,697	0.05%
2018/03/19	5	20.15	0	0.00	20.20	5	14,759	0.03%
2018/03/16	0	0.00	1	20.15	20.15	-1	14,755	-0.01%
2018/03/15	6	20.13	20	20.15	20.05	-14	14,458	-0.10%
2018/03/14	1	20.10	0	0.00	20.15	1	14,458	0.01%
2018/03/13	10	20.10	9	20.10	20.15	1	14,528	0.01%
2018/03/12	10	20.00	0.1	20.05	20.05	9.9	14,424	0.07%
2018/03/09	0	0.00	58	20.00	20.00	-58	14,647	-0.40%
2018/03/08	2	19.95	0	0.00	19.90	2	14,711	0.01%
2018/03/07	0	0.00	70	20.00	19.85	-70	14,827	-0.47%
2018/03/06	0	0.00	1	19.90	19.95	-1	14,871	-0.01%
2018/03/05	2	19.83	40	19.88	19.80	-38	15,202	-0.25%
2018/03/02	6	19.79	5	19.80	19.80	1	15,164	0.01%
2018/03/01	1	20.05	0	0.00	19.95	1	15,094	0.01%
2018/02/27	3	20.07	7	20.10	20.00	-4	15,014	-0.03%
2018/02/26	0	0.00	9.7	20.01	20.10	-9.7	14,821	-0.07%
2018/02/23	3	19.92	1	19.95	19.90	2	14,730	0.01%
2018/02/22	10	19.63	1	19.80	19.85	9	14,828	0.06%
2018/02/12	11	19.44	0	0.00	19.45	11	14,828	0.07%
2018/02/09	9	19.49	0	0.00	19.45	9	14,731	0.06%
2018/02/08	11	19.70	5	19.70	19.70	6	14,738	0.04%
2018/02/07	12	19.69	10	19.75	19.65	2	14,846	0.01%
2018/02/06	28	19.62	40	19.58	19.50	-12	14,673	-0.08%
2018/02/02	10	20.10	0	0.00	20.15	10	13,758	0.07%
2018/02/01	10	20.15	20	20.20	20.15	-10	13,744	-0.07%
2018/01/31	3	19.95	0	0.00	20.15	3	13,795	0.02%
2018/01/30	0	0.00	0.4	20.10	20.05	-0.4	13,776	0.00%
2018/01/29	0	0.00	2	20.15	20.20	-2	13,903	-0.01%
2018/01/26	2	20.08	0.1	20.05	20.05	1.9	14,056	0.01%
2018/01/25	0	0.00	6	20.06	20.10	-6	14,021	-0.04%
2018/01/24	2	20.00	13	19.95	20.00	-11	14,001	-0.08%
2018/01/23	2	19.98	30	19.97	20.00	-28	14,034	-0.20%
2018/01/19	4	20.00	10	20.00	20.05	-6	14,874	-0.04%
2018/01/18	12	20.02	0	0.00	20.05	12	15,315	0.08%
2018/01/17	7.2	20.03	8	20.05	20.05	-0.8	15,281	-0.01%
2018/01/16	6	20.00	0	0.00	20.00	6	15,215	0.04%
2018/01/15	13	19.93	4	19.93	20.00	9	15,109	0.06%
2018/01/12	6	19.81	3	19.85	19.85	3	15,158	0.02%
2018/01/11	0	0.00	33	19.80	19.85	-33	15,111	-0.22%
2018/01/10	81	19.80	5	19.85	19.85	76	15,259	0.50%
2018/01/09	7	19.80	0	0.00	19.85	7	15,173	0.05%
2018/01/08	1.7	19.85	6	19.79	19.85	-4.3	15,307	-0.03%
2018/01/05	1	19.60	0	0.00	19.70	1	15,164	0.01%
2018/01/04	0	0.00	0.6	19.60	19.60	-0.6	15,330	0.00%
2018/01/03	0	0.00	4	19.54	19.55	-4	15,580	-0.03%